Br.small Co.2 Share History

Br.small Co.2 Share Price history. The following table shows end-of-day data BSC historical share prices for Br.small Co.2, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

BSC.L
Share Price BSC.L
Charts BSC.L
Trades BSC.L
History Compare
BSC.L BSC.L
Share News BSC.L
RNS BSC.L
Accounts

Date	Open	High	Low	Close	Volume
2026-07-24	49.20	49.20	49.20	49.20	0
2026-07-23	49.20	49.20	49.20	49.20	0
2026-07-22	49.20	49.20	49.20	49.20	0
2026-07-21	49.20	49.20	49.20	49.20	0
2026-07-20	49.20	49.20	49.20	49.20	0
2026-07-17	49.20	49.20	49.20	49.20	0
2026-07-16	49.20	49.20	49.20	49.20	0
2026-07-15	49.20	49.20	49.20	49.20	12
2026-07-14	49.20	49.20	49.20	49.20	0
2026-07-13	49.20	49.20	49.20	49.20	0
2026-07-10	49.20	49.20	49.20	49.20	0
2026-07-09	49.20	49.20	49.20	49.20	0
2026-07-08	49.20	49.20	49.20	49.20	0
2026-07-07	49.20	49.20	49.20	49.20	0
2026-07-06	49.20	49.20	49.20	49.20	0
2026-07-03	49.20	49.20	48.40	49.20	1,033
2026-07-02	49.20	49.20	49.20	49.20	0
2026-07-01	49.20	49.20	49.20	49.20	1,376
2026-06-30	49.20	49.20	49.20	49.20	0
2026-06-29	49.20	49.20	49.20	49.20	0
2026-06-26	49.20	49.20	49.20	49.20	0
2026-06-25	49.20	50.00	49.20	49.20	4,156
2026-06-24	49.20	49.20	48.40	49.20	5,442
2026-06-23	49.20	49.20	49.20	49.20	0
2026-06-22	49.20	49.20	49.20	49.20	615,523
2026-06-19	49.20	49.20	49.20	49.20	0
2026-06-18	49.20	49.20	49.20	49.20	0
2026-06-17	49.20	49.20	49.20	49.20	0
2026-06-16	49.20	50.00	50.00	50.00	66
2026-06-15	49.20	49.20	49.20	49.20	0
2026-06-12	49.20	49.20	49.20	49.20	0
2026-06-11	50.55	50.55	49.20	49.20	28
2026-06-10	50.55	50.55	50.55	50.55	0
2026-06-09	50.55	51.50	50.55	50.55	79
2026-06-08	50.55	50.55	49.60	50.55	0
2026-06-05	50.55	51.50	50.55	50.55	55
2026-06-04	50.55	50.55	48.40	50.55	5,000
2026-06-03	50.55	50.55	50.55	50.55	0
2026-06-02	50.55	50.55	50.55	50.55	94
2026-06-01	50.55	50.55	50.55	50.55	0
2026-05-29	50.55	51.50	50.55	50.55	1
2026-05-28	50.55	51.50	50.55	50.55	10
2026-05-27	50.55	51.50	50.55	50.55	42
2026-05-26	50.55	50.55	50.55	50.55	0
2026-05-25	50.55	50.55	50.55	50.55	0
2026-05-22	50.55	50.55	50.55	50.55	0
2026-05-21	50.55	50.55	50.55	50.55	0
2026-05-20	51.00	51.00	51.00	51.00	7,654
2026-05-19	51.00	51.00	51.00	51.00	0
2026-05-18	51.00	52.00	51.00	52.00	698
2026-05-15	51.00	51.00	51.00	51.00	1,176
2026-05-14	51.00	51.00	51.00	51.00	4,000
2026-05-13	51.00	51.00	51.00	51.00	3,433
2026-05-12	51.00	51.00	51.00	51.00	21,311
2026-05-11	52.00	52.00	51.00	51.00	32
2026-05-08	51.00	51.00	51.00	51.00	0
2026-05-07	51.00	51.00	51.00	51.00	0
2026-05-06	51.00	51.00	51.00	51.00	0
2026-05-05	51.00	51.00	51.00	51.00	0
2026-05-04	51.00	51.00	51.00	51.00	0
2026-05-01	51.00	51.00	50.00	51.00	3
2026-04-30	51.00	52.00	51.00	51.00	6
2026-04-29	51.00	51.00	51.00	51.00	0
2026-04-28	51.00	51.00	51.00	51.00	0
2026-04-27	51.00	52.00	52.00	52.00	23
2026-04-24	51.00	51.00	51.00	51.00	0
2026-04-23	51.00	51.00	51.00	51.00	0
2026-04-22	51.50	51.50	51.00	51.00	21,778
2026-04-21	51.50	51.50	51.50	51.50	0
2026-04-20	51.50	51.50	51.50	51.50	18,946
2026-04-17	51.50	51.50	51.50	51.50	0
2026-04-16	51.50	51.50	51.50	51.50	0
2026-04-15	51.50	51.50	51.50	51.50	0
2026-04-14	51.50	51.50	51.50	51.50	0
2026-04-13	52.50	52.50	51.50	51.50	400
2026-04-10	51.50	52.50	51.50	51.50	6
2026-04-09	51.50	51.50	51.50	51.50	0
2026-04-08	51.50	51.50	51.50	51.50	0
2026-04-07	51.50	51.50	51.50	51.50	0
2026-04-06	51.50	51.50	51.50	51.50	0
2026-04-03	51.50	51.50	51.50	51.50	0
2026-04-02	51.50	52.50	51.50	51.50	6
2026-04-01	51.50	51.50	51.50	51.50	0
2026-03-31	51.50	51.50	51.50	51.50	0
2026-03-30	51.50	51.50	51.50	51.50	4,000
2026-03-27	51.50	51.50	51.50	51.50	748,958
2026-03-26	51.50	51.50	51.50	51.50	0
2026-03-25	51.50	51.50	51.50	51.50	0
2026-03-24	51.50	51.50	51.50	51.50	1,066
2026-03-23	51.50	52.50	51.50	51.50	25
2026-03-20	51.50	51.50	51.50	51.50	0
2026-03-19	51.50	51.50	51.50	51.50	0
2026-03-18	51.50	51.50	51.50	51.50	728
2026-03-17	51.50	52.50	51.50	51.50	86
2026-03-16	51.50	52.50	51.50	51.50	3
2026-03-13	51.50	51.50	51.50	51.50	52,795
2026-03-12	51.50	51.50	51.50	51.50	0
2026-03-11	51.50	51.50	50.50	51.50	0
2026-03-10	51.50	51.50	51.50	51.50	119
2026-03-09	51.50	51.50	51.50	51.50	0
2026-03-06	51.50	51.50	51.50	51.50	0
2026-03-05	51.50	51.50	51.50	51.50	0
2026-03-04	51.50	51.50	51.50	51.50	0
2026-03-03	51.50	51.50	51.50	51.50	0
2026-03-02	51.50	51.50	51.50	51.50	0
2026-02-27	51.50	51.50	51.50	51.50	0
2026-02-26	51.50	51.50	51.50	51.50	2
2026-02-25	51.50	51.50	51.50	51.50	0
2026-02-24	51.50	51.50	50.50	51.50	6,147
2026-02-23	51.50	51.50	51.50	51.50	0
2026-02-20	51.50	51.50	51.50	51.50	0
2026-02-19	51.50	51.50	51.50	51.50	0
2026-02-18	51.50	51.50	51.50	51.50	0
2026-02-17	51.50	51.50	51.50	51.50	0
2026-02-16	51.50	51.50	51.50	51.50	0
2026-02-13	51.50	51.50	51.50	51.50	9,466
2026-02-12	51.50	51.50	51.50	51.50	0
2026-02-11	51.50	51.50	51.50	51.50	0
2026-02-10	51.50	51.50	51.50	51.50	0
2026-02-09	51.50	51.50	51.50	51.50	0
2026-02-06	51.50	51.50	51.50	51.50	0
2026-02-05	51.50	51.50	51.50	51.50	0
2026-02-04	51.50	51.50	51.50	51.50	0
2026-02-03	51.50	51.50	51.50	51.50	0
2026-02-02	51.50	51.50	51.50	51.50	0
2026-01-30	51.50	51.50	51.50	51.50	0
2026-01-29	51.50	51.50	51.50	51.50	0
2026-01-28	51.50	51.50	51.50	51.50	4
2026-01-27	51.50	52.50	51.50	51.50	10
2026-01-26	51.50	51.50	51.50	51.50	0
2026-01-23	51.50	51.50	51.50	51.50	0
2026-01-22	51.50	51.50	51.50	51.50	0
2026-01-21	51.50	51.50	51.50	51.50	0
2026-01-20	51.50	51.50	51.50	51.50	0
2026-01-19	51.50	51.50	51.50	51.50	0
2026-01-16	51.50	52.50	51.50	51.50	10
2026-01-15	51.50	51.50	50.50	51.50	2
2026-01-14	51.50	51.50	51.50	51.50	0
2026-01-13	51.50	51.50	51.50	51.50	0
2026-01-12	51.50	51.50	51.50	51.50	0
2026-01-09	51.50	51.50	51.50	51.50	0
2026-01-08	51.50	51.50	51.50	51.50	0
2026-01-07	51.50	51.50	51.50	51.50	0
2026-01-06	51.50	51.50	51.50	51.50	0
2026-01-05	51.50	51.50	51.50	51.50	0
2026-01-02	51.50	51.50	51.50	51.50	0
2026-01-01	51.50	51.50	51.50	51.50	0
2025-12-31	51.50	51.50	51.50	51.50	0
2025-12-30	51.50	51.50	51.50	51.50	0
2025-12-29	51.50	51.50	51.50	51.50	0
2025-12-26	51.50	51.50	51.50	51.50	0
2025-12-25	51.50	51.50	51.50	51.50	0
2025-12-24	51.50	51.50	51.50	51.50	2
2025-12-23	51.50	51.50	51.50	51.50	0
2025-12-22	51.50	51.50	51.50	51.50	0
2025-12-19	51.50	51.50	51.50	51.50	710,871
2025-12-18	51.50	52.50	52.50	52.50	8
2025-12-17	51.50	52.50	50.50	51.50	498
2025-12-16	51.50	51.50	51.50	51.50	4,916
2025-12-15	51.50	51.50	51.50	51.50	0
2025-12-12	51.50	51.50	51.50	51.50	0
2025-12-11	51.50	51.50	51.50	51.50	0
2025-12-10	51.50	51.50	51.50	51.50	0
2025-12-09	51.00	52.50	51.50	51.50	508
2025-12-08	51.00	51.00	51.00	51.00	0
2025-12-05	51.00	51.00	51.00	51.00	0
2025-12-04	51.00	51.00	51.00	51.00	0
2025-12-03	51.00	51.00	51.00	51.00	17,083
2025-12-02	51.00	52.00	51.00	51.00	344
2025-12-01	51.00	52.00	51.00	51.00	66
2025-11-28	51.00	51.00	50.00	51.00	2,945
2025-11-27	51.00	51.00	51.00	51.00	0
2025-11-26	51.00	51.00	51.00	51.00	3
2025-11-25	51.00	51.00	51.00	51.00	1
2025-11-24	51.00	51.00	51.00	51.00	0
2025-11-21	51.00	51.00	51.00	51.00	0
2025-11-20	51.00	51.00	51.00	51.00	0
2025-11-19	51.00	51.00	51.00	51.00	0
2025-11-18	51.00	51.00	51.00	51.00	0
2025-11-17	51.00	51.00	51.00	51.00	0
2025-11-14	51.00	52.00	51.00	51.00	4
2025-11-13	51.00	52.00	50.00	52.00	4,229
2025-11-12	51.00	51.00	51.00	51.00	0
2025-11-11	51.00	51.00	51.00	51.00	0
2025-11-10	51.00	51.00	51.00	51.00	0
2025-11-07	51.00	51.00	51.00	51.00	0
2025-11-06	51.00	52.00	51.00	51.00	980
2025-11-05	51.00	51.00	49.00	49.00	125
2025-11-04	51.00	51.00	51.00	51.00	4,908
2025-11-03	51.00	51.00	51.00	51.00	0
2025-10-31	51.00	51.00	51.00	51.00	0
2025-10-30	51.00	51.00	51.00	51.00	0
2025-10-29	51.00	51.00	51.00	51.00	0
2025-10-28	51.00	51.00	51.00	51.00	0
2025-10-27	51.00	51.00	51.00	51.00	0
2025-10-24	51.00	51.00	51.00	51.00	0
2025-10-23	51.00	51.00	51.00	51.00	0
2025-10-22	51.00	51.00	51.00	51.00	150
2025-10-21	51.00	51.00	51.00	51.00	0
2025-10-20	51.00	51.00	51.00	51.00	0
2025-10-17	51.00	51.00	51.00	51.00	0
2025-10-16	51.00	51.00	51.00	51.00	0
2025-10-15	51.00	51.00	51.00	51.00	0
2025-10-14	51.00	51.00	50.00	51.00	16
2025-10-13	51.00	51.00	51.00	51.00	3
2025-10-10	52.00	52.00	51.00	51.00	11
2025-10-09	51.00	51.00	51.00	51.00	0
2025-10-08	51.00	51.00	51.00	51.00	0
2025-10-07	51.00	51.00	51.00	51.00	0
2025-10-06	51.00	51.00	51.00	51.00	20
2025-10-03	51.00	51.00	51.00	51.00	0
2025-10-02	51.00	51.00	51.00	51.00	0
2025-10-01	51.00	51.00	51.00	51.00	0
2025-09-30	51.00	51.00	51.00	51.00	0
2025-09-29	51.00	51.00	51.00	51.00	0
2025-09-26	51.00	51.00	51.00	51.00	25,046
2025-09-25	51.00	51.00	51.00	51.00	0
2025-09-24	52.50	52.50	52.50	52.50	0
2025-09-23	53.00	53.00	52.50	52.50	19
2025-09-22	53.00	53.00	53.00	53.00	769,348
2025-09-19	53.00	54.00	53.00	53.00	5
2025-09-18	53.00	54.00	53.00	53.00	9
2025-09-17	53.00	53.00	53.00	53.00	0
2025-09-16	53.00	53.00	53.00	53.00	0
2025-09-15	53.00	53.00	53.00	53.00	4,026
2025-09-12	52.00	53.00	53.00	53.00	240
2025-09-11	52.00	52.00	52.00	52.00	0
2025-09-10	52.00	52.00	52.00	52.00	0
2025-09-09	52.00	53.00	53.00	53.00	5
2025-09-08	52.00	52.00	52.00	52.00	0
2025-09-05	52.00	52.00	52.00	52.00	0
2025-09-04	52.00	52.00	52.00	52.00	0
2025-09-03	52.00	52.00	52.00	52.00	0
2025-09-02	52.00	53.00	53.00	53.00	3
2025-09-01	52.00	52.00	52.00	52.00	0
2025-08-29	52.00	52.00	52.00	52.00	0
2025-08-28	52.00	52.00	52.00	52.00	0
2025-08-27	52.00	53.00	52.00	52.00	100
2025-08-26	53.00	53.00	52.00	52.00	6
2025-08-25	52.00	52.00	52.00	52.00	0
2025-08-22	52.00	52.00	52.00	52.00	110
2025-08-21	52.00	52.00	52.00	52.00	0
2025-08-20	52.00	52.00	52.00	52.00	0
2025-08-19	52.00	52.00	52.00	52.00	0
2025-08-18	52.00	53.00	50.00	52.00	483
2025-08-15	52.00	53.00	53.00	53.00	641
2025-08-14	52.00	54.00	52.00	52.00	640
2025-08-13	52.00	53.00	52.00	52.00	503
2025-08-12	52.00	52.00	52.00	52.00	0
2025-08-11	52.00	52.00	52.00	52.00	0
2025-08-08	52.00	52.00	52.00	52.00	0
2025-08-07	52.00	52.00	52.00	52.00	0
2025-08-06	52.00	52.00	52.00	52.00	0
2025-08-05	52.00	52.00	52.00	52.00	0
2025-08-04	52.00	52.00	52.00	52.00	0
2025-08-01	52.00	52.00	52.00	52.00	195
2025-07-31	52.00	52.00	52.00	52.00	8
2025-07-30	52.00	53.00	53.00	53.00	8,879
2025-07-29	52.00	52.00	52.00	52.00	0
2025-07-28	52.00	52.00	52.00	52.00	0
2025-07-25	52.00	52.00	52.00	52.00	0
2025-07-24	52.00	52.00	52.00	52.00	6,119
2025-07-23	52.00	52.00	52.00	52.00	0
2025-07-22	52.00	52.00	52.00	52.00	0
2025-07-21	52.00	51.00	51.00	51.00	60,413
2025-07-18	53.00	53.00	51.00	52.00	38
2025-07-17	52.00	52.00	52.00	52.00	0
2025-07-16	52.00	52.00	52.00	52.00	0
2025-07-15	52.00	52.00	52.00	52.00	0
2025-07-14	52.00	52.00	52.00	52.00	0
2025-07-11	52.00	52.00	52.00	52.00	0
2025-07-10	52.00	52.00	52.00	52.00	0
2025-07-09	52.00	52.00	52.00	52.00	0
2025-07-08	52.00	52.00	52.00	52.00	0
2025-07-07	52.00	52.00	52.00	52.00	0
2025-07-04	52.00	52.00	52.00	52.00	0
2025-07-03	52.00	52.00	52.00	52.00	0
2025-07-02	52.00	52.00	52.00	52.00	6,201
2025-07-01	52.00	52.00	52.00	52.00	83,358
2025-06-30	52.00	51.00	51.00	51.00	18,858
2025-06-27	52.00	52.00	52.00	52.00	0
2025-06-26	52.00	52.00	52.00	52.00	7,322
2025-06-25	52.00	52.00	52.00	52.00	3,512
2025-06-24	52.00	52.00	52.00	52.00	0
2025-06-23	52.00	52.00	52.00	52.00	430,396
2025-06-20	52.00	52.00	52.00	52.00	118
2025-06-19	52.00	52.00	52.00	52.00	0
2025-06-18	52.00	53.00	52.00	52.00	1,689
2025-06-17	52.00	52.00	52.00	52.00	0
2025-06-16	52.00	52.00	52.00	52.00	0
2025-06-13	53.00	53.00	52.00	52.00	5
2025-06-12	52.00	53.00	52.00	52.00	3,770
2025-06-11	52.00	52.00	52.00	52.00	0
2025-06-10	53.00	53.00	52.00	52.00	2
2025-06-09	52.00	52.00	52.00	52.00	25,108
2025-06-06	52.00	52.00	52.00	52.00	649
2025-06-05	52.00	52.00	52.00	52.00	0
2025-06-04	52.00	52.00	52.00	52.00	0
2025-06-03	52.00	52.00	52.00	52.00	0
2025-06-02	52.00	52.00	52.00	52.00	0
2025-05-30	52.00	52.00	52.00	52.00	13,988
2025-05-29	52.00	51.00	51.00	51.00	28,328
2025-05-28	52.00	52.00	52.00	52.00	0
2025-05-27	52.00	52.00	52.00	52.00	7,426
2025-05-26	53.50	53.50	53.50	53.50	0
2025-05-23	52.00	52.00	52.00	52.00	0
2025-05-22	52.00	52.00	52.00	52.00	0
2025-05-21	53.50	53.50	53.50	53.50	2,189
2025-05-20	53.50	53.50	53.50	53.50	1,544
2025-05-19	53.50	53.50	53.50	53.50	0
2025-05-16	53.50	53.50	53.50	53.50	0
2025-05-15	53.50	53.50	53.50	53.50	0
2025-05-14	53.50	53.50	53.50	53.50	0
2025-05-13	53.50	53.50	53.50	53.50	0
2025-05-12	53.50	53.50	53.50	53.50	0
2025-05-09	53.50	54.50	53.50	54.50	2,371
2025-05-08	53.50	53.50	53.50	53.50	0
2025-05-07	53.50	53.50	53.50	53.50	0
2025-05-06	53.50	54.50	53.50	53.50	3
2025-05-05	54.50	54.50	54.50	54.50	0
2025-05-02	53.50	53.50	53.50	53.50	0
2025-05-01	53.50	53.50	53.50	53.50	0
2025-04-30	53.50	53.50	53.50	53.50	7,687
2025-04-29	53.50	53.50	53.50	53.50	0
2025-04-28	53.50	53.50	53.50	53.50	0
2025-04-25	53.50	53.50	53.50	53.50	0
2025-04-24	53.50	53.50	53.50	53.50	0
2025-04-23	53.50	53.50	53.50	53.50	9,130
2025-04-22	53.50	53.50	53.50	53.50	0
2025-04-21	53.50	53.50	53.50	53.50	0
2025-04-18	53.50	53.50	53.50	53.50	0
2025-04-17	53.50	53.50	53.50	53.50	0
2025-04-16	53.50	53.50	53.50	53.50	0
2025-04-15	53.50	53.50	53.50	53.50	0
2025-04-14	53.50	50.00	50.00	50.00	86
2025-04-11	53.50	53.50	53.50	53.50	0
2025-04-10	53.50	53.50	53.50	53.50	0
2025-04-09	53.50	53.50	53.50	53.50	0
2025-04-08	53.50	53.50	53.50	53.50	0
2025-04-07	53.50	53.50	53.50	53.50	0
2025-04-04	53.50	53.50	53.50	53.50	0
2025-04-03	53.50	53.50	53.50	53.50	0
2025-04-02	53.50	53.50	53.50	53.50	0
2025-04-01	53.50	53.50	53.50	53.50	0
2025-03-31	53.50	53.50	53.50	53.50	0
2025-03-28	53.50	53.50	53.50	53.50	0
2025-03-27	53.50	53.50	53.50	53.50	0
2025-03-26	53.50	53.50	53.50	53.50	1,064,474
2025-03-25	53.50	54.50	53.50	53.50	2,000
2025-03-24	53.50	53.50	53.50	53.50	24,048
2025-03-21	53.50	53.50	53.50	53.50	18,350
2025-03-20	53.50	53.50	53.50	53.50	0
2025-03-19	53.50	53.50	53.50	53.50	0
2025-03-18	52.50	53.50	52.50	53.50	11,466
2025-03-17	52.50	52.50	52.50	52.50	0
2025-03-14	52.50	53.50	52.50	52.50	176
2025-03-13	52.50	52.50	52.50	52.50	0
2025-03-12	52.50	52.50	52.50	52.50	0
2025-03-11	52.50	52.50	52.50	52.50	0
2025-03-10	52.50	53.50	52.50	52.50	4
2025-03-07	52.50	52.50	52.50	52.50	0
2025-03-06	52.50	52.50	52.50	52.50	0
2025-03-05	52.50	52.50	52.50	52.50	0
2025-03-04	52.50	52.50	52.50	52.50	0
2025-03-03	52.50	52.50	52.50	52.50	0
2025-02-28	52.50	52.50	52.50	52.50	0
2025-02-27	52.50	52.50	52.50	52.50	0
2025-02-26	52.50	52.50	52.50	52.50	0
2025-02-25	52.50	52.50	52.50	52.50	0
2025-02-24	52.50	52.50	51.50	52.50	0
2025-02-21	52.50	52.50	52.50	52.50	0
2025-02-20	52.50	52.50	52.50	52.50	0
2025-02-19	52.50	52.50	52.50	52.50	0
2025-02-18	52.50	52.50	52.50	52.50	0
2025-02-17	53.50	53.50	52.50	52.50	15
2025-02-14	52.50	52.50	52.50	52.50	0
2025-02-13	52.50	52.50	51.50	52.50	0
2025-02-12	52.50	52.50	52.50	52.50	0
2025-02-11	52.50	52.50	52.50	52.50	0
2025-02-10	52.50	52.50	52.50	52.50	0
2025-02-07	52.50	52.50	52.50	52.50	0
2025-02-06	52.50	52.50	52.50	52.50	0
2025-02-05	52.50	52.50	52.50	52.50	0
2025-02-04	52.50	52.50	52.50	52.50	852
2025-02-03	52.50	53.50	52.50	53.50	73
2025-01-31	52.50	52.50	52.50	52.50	0
2025-01-30	52.50	52.50	52.50	52.50	0
2025-01-29	52.50	53.50	52.50	52.50	12,139
2025-01-28	52.50	52.50	52.50	52.50	0
2025-01-27	52.50	52.50	52.50	52.50	0
2025-01-24	52.50	52.50	52.50	52.50	0
2025-01-23	52.50	52.50	52.50	52.50	0
2025-01-22	52.50	52.50	52.50	52.50	0
2025-01-21	52.50	52.50	52.50	52.50	25,139
2025-01-20	52.50	52.50	52.50	52.50	0
2025-01-17	52.50	52.50	52.50	52.50	2,494
2025-01-16	52.50	52.50	52.50	52.50	0
2025-01-15	52.50	52.50	51.50	52.50	28,099
2025-01-14	52.50	52.50	52.50	52.50	0
2025-01-13	52.50	52.50	52.50	52.50	0
2025-01-10	52.50	52.50	52.50	52.50	0
2025-01-09	52.50	52.50	52.50	52.50	0
2025-01-08	52.50	52.50	52.50	52.50	0
2025-01-07	52.50	52.50	52.50	52.50	0
2025-01-06	52.50	52.50	52.50	52.50	0
2025-01-03	52.50	52.50	52.50	52.50	0
2025-01-02	52.50	52.50	52.50	52.50	0
2025-01-01	52.50	52.50	52.50	52.50	0
2024-12-31	52.50	52.50	52.50	52.50	0
2024-12-30	52.50	52.50	52.50	52.50	0
2024-12-27	52.50	52.50	52.50	52.50	0
2024-12-26	52.50	52.50	52.50	52.50	0
2024-12-25	52.50	52.50	52.50	52.50	0
2024-12-24	52.50	52.50	52.50	52.50	10
2024-12-23	53.50	53.50	53.50	53.50	0
2024-12-20	53.50	53.50	53.50	53.50	0
2024-12-19	53.50	53.50	53.50	53.50	0
2024-12-18	53.50	53.50	53.50	53.50	0
2024-12-17	53.50	53.50	53.50	53.50	0
2024-12-16	53.50	53.50	53.50	53.50	793,519
2024-12-13	53.50	53.50	53.50	53.50	10,000
2024-12-12	53.50	53.50	53.50	53.50	0
2024-12-11	53.50	54.50	53.50	53.50	19,952
2024-12-10	53.50	53.50	53.50	53.50	0
2024-12-09	53.50	53.50	53.50	53.50	10,000
2024-12-06	53.50	53.50	53.50	53.50	14,038
2024-12-05	53.50	53.50	53.50	53.50	13,754
2024-12-04	53.50	53.50	53.50	53.50	0
2024-12-03	53.50	54.50	53.50	53.50	2,461
2024-12-02	53.50	53.50	53.50	53.50	13,897
2024-11-29	53.50	53.50	53.50	53.50	0
2024-11-28	53.50	53.50	53.50	53.50	0
2024-11-27	53.50	53.50	53.50	53.50	0
2024-11-26	53.50	53.50	53.50	53.50	0
2024-11-25	53.50	53.50	53.50	53.50	0
2024-11-22	53.50	53.50	53.50	53.50	0
2024-11-21	53.50	53.50	53.50	53.50	0
2024-11-20	53.50	53.50	52.50	53.50	0
2024-11-19	53.50	53.50	53.50	53.50	0
2024-11-18	53.50	53.50	53.50	53.50	0
2024-11-15	53.50	53.50	52.50	53.50	0
2024-11-14	53.50	53.50	53.50	53.50	0
2024-11-13	53.50	52.50	52.50	52.50	2,600
2024-11-12	53.50	53.50	53.50	53.50	9,119
2024-11-11	53.50	53.50	53.50	53.50	0
2024-11-08	53.50	53.50	52.50	53.50	0
2024-11-07	53.50	53.50	53.50	53.50	0
2024-11-06	53.50	53.50	53.50	53.50	0
2024-11-05	53.50	53.50	53.50	53.50	2,233
2024-11-04	53.50	53.50	53.50	53.50	0
2024-11-01	53.50	53.50	53.50	53.50	39,234
2024-10-31	53.50	53.50	53.50	53.50	0
2024-10-30	53.50	54.50	52.50	53.50	47
2024-10-29	53.50	53.50	53.50	53.50	0
2024-10-28	53.50	53.50	53.50	53.50	0
2024-10-25	53.50	53.50	53.50	53.50	0
2024-10-24	53.50	53.50	53.50	53.50	12,348
2024-10-23	53.50	54.50	53.50	53.50	3
2024-10-22	53.50	53.50	52.50	53.50	8
2024-10-21	53.50	53.50	53.50	53.50	0
2024-10-18	53.50	53.50	53.50	53.50	0
2024-10-17	53.50	53.50	53.50	53.50	1
2024-10-16	53.50	53.50	53.50	53.50	0
2024-10-15	53.50	53.50	53.50	53.50	0
2024-10-14	53.50	54.00	52.50	53.50	60
2024-10-11	53.50	54.50	52.50	53.50	3
2024-10-10	53.50	53.50	53.50	53.50	0
2024-10-09	53.50	53.50	53.50	53.50	0
2024-10-08	53.50	53.50	53.50	53.50	0
2024-10-07	53.50	53.50	53.50	53.50	12,651
2024-10-04	53.50	53.50	53.50	53.50	0
2024-10-03	53.50	53.50	53.50	53.50	0
2024-10-02	55.00	55.00	54.00	55.00	8
2024-10-01	55.00	55.00	55.00	55.00	0
2024-09-30	55.00	55.00	55.00	55.00	0
2024-09-27	55.00	55.00	55.00	55.00	0
2024-09-26	55.00	55.00	55.00	55.00	721,080
2024-09-25	54.00	55.00	54.00	55.00	69
2024-09-24	55.00	55.00	55.00	55.00	0
2024-09-23	55.00	55.00	55.00	55.00	0
2024-09-20	55.00	55.00	55.00	55.00	20
2024-09-19	55.00	55.00	55.00	55.00	31
2024-09-18	55.00	55.00	55.00	55.00	0
2024-09-17	55.00	55.00	55.00	55.00	0
2024-09-16	55.00	55.00	55.00	55.00	24,433
2024-09-13	55.00	56.00	55.00	55.00	161
2024-09-12	55.00	55.00	55.00	55.00	4,057
2024-09-11	55.00	55.00	55.00	55.00	0
2024-09-10	55.00	55.00	55.00	55.00	10,200
2024-09-09	55.00	55.00	55.00	55.00	0
2024-09-06	55.00	55.00	55.00	55.00	0
2024-09-05	55.00	55.00	55.00	55.00	14,350
2024-09-04	55.00	55.00	55.00	55.00	0
2024-09-03	55.00	55.00	55.00	55.00	0
2024-09-02	55.00	55.00	55.00	55.00	0
2024-08-30	55.00	55.00	55.00	55.00	14,206
2024-08-29	55.00	55.00	55.00	55.00	0
2024-08-28	55.00	55.00	55.00	55.00	0
2024-08-27	55.00	55.00	55.00	55.00	0
2024-08-26	55.00	55.00	55.00	55.00	0
2024-08-23	55.00	56.00	55.00	55.00	10,002
2024-08-22	55.00	56.00	55.00	55.00	8,816
2024-08-21	55.00	56.00	55.00	55.00	35,030
2024-08-20	55.00	56.00	55.00	55.00	3,017
2024-08-19	55.00	55.00	55.00	55.00	2,131
2024-08-16	55.00	55.00	55.00	55.00	0
2024-08-15	55.00	55.00	55.00	55.00	0
2024-08-14	56.00	56.00	55.00	55.00	7
2024-08-13	55.00	55.00	55.00	55.00	13,319
2024-08-12	55.00	55.00	55.00	55.00	47
2024-08-09	55.00	55.00	55.00	55.00	0
2024-08-08	55.00	55.00	55.00	55.00	4,387
2024-08-07	55.00	55.00	55.00	55.00	0
2024-08-06	55.00	55.00	55.00	55.00	0
2024-08-05	55.00	55.00	55.00	55.00	0
2024-08-02	55.00	55.00	55.00	55.00	10,000
2024-08-01	55.00	55.00	55.00	55.00	0
2024-07-31	55.00	55.00	55.00	55.00	4,262
2024-07-30	55.00	55.00	55.00	55.00	0
2024-07-29	55.00	55.00	55.00	55.00	0
2024-07-26	55.00	55.00	55.00	55.00	3
2024-07-25	55.00	55.00	55.00	55.00	0
2024-07-24	55.00	55.00	55.00	55.00	0
2024-07-23	55.00	55.00	55.00	55.00	0
2024-07-22	55.00	55.00	55.00	55.00	0
2024-07-19	55.00	55.00	55.00	55.00	0
2024-07-18	55.00	55.00	55.00	55.00	0
2024-07-17	55.00	55.00	55.00	55.00	0
2024-07-16	55.00	55.00	55.00	55.00	0
2024-07-15	55.00	55.00	55.00	55.00	2,131
2024-07-12	55.00	55.00	55.00	55.00	1,370
2024-07-11	55.00	55.00	55.00	55.00	0
2024-07-10	55.00	55.00	55.00	55.00	0
2024-07-09	55.00	55.00	55.00	55.00	35
2024-07-08	55.00	55.00	55.00	55.00	0
2024-07-05	55.00	55.00	55.00	55.00	0
2024-07-04	55.00	55.00	55.00	55.00	0
2024-07-03	55.00	55.00	55.00	55.00	3,261
2024-07-02	55.00	55.00	55.00	55.00	2,111
2024-07-01	55.00	55.00	55.00	55.00	0
2024-06-28	55.00	55.00	55.00	55.00	35
2024-06-27	55.00	55.00	55.00	55.00	0
2024-06-26	55.00	55.00	55.00	55.00	0
2024-06-25	55.00	55.00	55.00	55.00	0
2024-06-24	55.00	55.00	55.00	55.00	1,096,765
2024-06-21	55.00	55.00	55.00	55.00	0
2024-06-20	54.00	55.00	54.00	55.00	3
2024-06-19	55.00	55.00	55.00	55.00	0
2024-06-18	55.00	55.00	55.00	55.00	24,644
2024-06-17	55.00	55.00	55.00	55.00	0
2024-06-14	55.00	56.00	55.00	55.00	0
2024-06-13	55.00	55.00	55.00	55.00	0
2024-06-12	55.00	55.00	55.00	55.00	0
2024-06-11	55.00	55.00	55.00	55.00	0
2024-06-10	55.00	55.00	55.00	55.00	0
2024-06-07	55.00	55.00	55.00	55.00	0
2024-06-06	55.00	55.00	55.00	55.00	0
2024-06-05	55.00	55.00	55.00	55.00	0
2024-06-04	55.00	55.00	55.00	55.00	3
2024-06-03	55.00	55.00	55.00	55.00	0
2024-05-31	55.00	55.00	55.00	55.00	0
2024-05-30	55.00	56.00	55.00	55.00	4
2024-05-29	56.50	57.50	56.50	57.50	15
2024-05-28	56.50	56.50	56.50	56.50	0
2024-05-27	56.50	56.50	56.50	56.50	0
2024-05-24	56.50	57.50	56.50	56.50	1
2024-05-23	56.50	56.50	56.50	56.50	0
2024-05-22	56.50	56.50	56.50	56.50	0
2024-05-21	56.50	56.50	56.50	56.50	0
2024-05-20	56.50	57.50	56.50	56.50	3,299
2024-05-17	56.50	56.50	56.50	56.50	0
2024-05-16	56.50	56.50	56.50	56.50	101
2024-05-15	56.50	56.50	56.50	56.50	0
2024-05-14	56.50	56.50	56.50	56.50	0
2024-05-13	56.50	56.50	56.50	56.50	0
2024-05-10	56.50	57.50	56.50	56.50	18,547
2024-05-09	56.50	56.50	56.50	56.50	0
2024-05-08	56.50	56.50	56.50	56.50	0
2024-05-07	56.50	56.50	56.50	56.50	0
2024-05-06	56.50	56.50	56.50	56.50	0
2024-05-03	56.50	56.50	56.50	56.50	0
2024-05-02	56.50	57.50	56.50	56.50	331
2024-05-01	56.50	56.50	56.50	56.50	0
2024-04-30	56.50	56.50	56.50	56.50	0
2024-04-29	56.50	56.50	56.50	56.50	0
2024-04-26	56.50	57.50	56.50	57.50	11
2024-04-25	56.50	56.50	56.50	56.50	0
2024-04-24	56.50	56.50	56.50	56.50	0
2024-04-23	56.50	56.50	56.50	56.50	0
2024-04-22	56.50	56.50	56.50	56.50	0
2024-04-19	56.50	56.50	56.50	56.50	0
2024-04-18	56.50	56.50	56.50	56.50	0
2024-04-17	56.50	56.50	56.50	56.50	0
2024-04-16	56.50	56.50	56.50	56.50	0
2024-04-15	56.50	56.50	56.50	56.50	0
2024-04-12	56.50	56.50	56.50	56.50	0
2024-04-11	56.50	56.50	56.50	56.50	0
2024-04-10	56.50	56.50	56.50	56.50	0
2024-04-09	56.50	56.50	56.50	56.50	3,551
2024-04-08	56.50	56.50	56.50	56.50	22,504
2024-04-05	56.50	56.50	56.50	56.50	0
2024-04-04	56.50	56.50	56.50	56.50	0
2024-04-03	56.50	56.50	56.50	56.50	0
2024-04-02	56.50	56.50	56.50	56.50	6,393
2024-04-01	56.50	56.50	56.50	56.50	0
2024-03-29	56.50	56.50	56.50	56.50	0
2024-03-28	56.50	56.50	56.50	56.50	3,564
2024-03-27	56.50	56.50	56.50	56.50	0
2024-03-26	56.50	56.50	56.50	56.50	4,119
2024-03-25	56.50	56.50	56.50	56.50	501,553
2024-03-22	56.50	56.50	56.50	56.50	0
2024-03-21	56.50	56.50	56.50	56.50	0
2024-03-20	56.50	56.50	56.50	56.50	0
2024-03-19	56.50	56.50	56.50	56.50	0
2024-03-18	56.50	56.50	56.50	56.50	0
2024-03-15	54.50	56.50	54.50	56.50	4,625
2024-03-14	54.50	54.50	54.50	54.50	0
2024-03-13	54.50	54.50	54.50	54.50	0
2024-03-12	54.50	54.50	54.50	54.50	0
2024-03-11	54.50	54.50	54.50	54.50	0
2024-03-08	54.50	54.50	54.50	54.50	0
2024-03-07	54.50	54.50	54.00	54.50	375
2024-03-06	54.50	54.50	54.50	54.50	0
2024-03-05	54.50	54.50	54.50	54.50	0
2024-03-04	54.50	54.50	54.50	54.50	0
2024-03-01	54.50	54.50	54.50	54.50	0
2024-02-29	54.50	54.50	54.50	54.50	9
2024-02-28	54.50	54.50	54.50	54.50	0
2024-02-27	54.50	54.50	54.50	54.50	0
2024-02-26	54.50	54.50	54.50	54.50	0
2024-02-23	54.50	54.50	54.50	54.50	0
2024-02-22	54.50	54.50	54.50	54.50	0
2024-02-21	54.50	54.50	54.50	54.50	0
2024-02-20	54.50	54.50	54.50	54.50	0
2024-02-19	54.50	54.50	54.50	54.50	0
2024-02-16	54.50	54.50	54.50	54.50	0
2024-02-15	54.50	54.50	54.50	54.50	0
2024-02-14	54.50	54.50	54.50	54.50	0
2024-02-13	54.50	54.50	54.50	54.50	0
2024-02-12	54.50	54.50	54.50	54.50	0
2024-02-09	54.50	54.50	54.50	54.50	0
2024-02-08	54.50	54.50	54.50	54.50	0
2024-02-07	54.50	54.50	54.50	54.50	0
2024-02-06	54.50	54.50	54.50	54.50	0
2024-02-05	54.50	54.50	54.50	54.50	0
2024-02-02	54.50	54.50	54.50	54.50	0
2024-02-01	54.50	54.50	54.50	54.50	0
2024-01-31	54.50	54.50	54.50	54.50	0
2024-01-30	54.50	54.50	54.50	54.50	0
2024-01-29	54.50	54.50	54.50	54.50	0
2024-01-26	54.50	54.50	54.50	54.50	0
2024-01-25	54.50	54.50	54.50	54.50	0
2024-01-24	54.50	54.50	54.50	54.50	0
2024-01-23	54.50	54.50	54.50	54.50	0
2024-01-22	54.50	54.50	54.50	54.50	0
2024-01-19	54.50	54.50	54.50	54.50	0
2024-01-18	54.50	54.50	54.50	54.50	0
2024-01-17	54.50	54.50	54.00	54.50	10
2024-01-16	54.50	54.50	54.50	54.50	0
2024-01-15	54.50	54.50	54.50	54.50	0
2024-01-12	54.50	54.50	54.50	54.50	0
2024-01-11	54.50	54.50	54.50	54.50	0
2024-01-10	54.50	54.50	54.00	54.50	51
2024-01-09	54.50	54.50	54.50	54.50	0
2024-01-08	54.50	54.50	54.50	54.50	11,000
2024-01-05	54.50	54.50	54.50	54.50	0
2024-01-04	54.50	54.50	54.50	54.50	3,693
2024-01-03	54.50	54.50	54.50	54.50	886
2024-01-02	54.50	54.50	54.50	54.50	0
2024-01-01	54.50	54.50	54.50	54.50	0
2023-12-29	54.50	54.50	54.50	54.50	0
2023-12-28	54.50	54.50	54.50	54.50	0
2023-12-27	54.50	54.50	54.50	54.50	0
2023-12-26	54.50	54.50	54.50	54.50	0
2023-12-25	54.50	54.50	54.50	54.50	0
2023-12-22	54.50	54.50	54.50	54.50	20,207
2023-12-21	54.50	54.50	54.50	54.50	0
2023-12-20	54.50	54.00	54.00	54.00	35,778
2023-12-19	54.50	54.50	54.50	54.50	0
2023-12-18	54.50	55.00	54.50	54.50	467,890
2023-12-15	54.50	54.50	54.50	54.50	0
2023-12-14	54.50	54.50	54.50	54.50	0
2023-12-13	54.50	54.50	54.50	54.50	0
2023-12-12	54.50	54.50	54.50	54.50	0
2023-12-11	54.50	54.50	54.50	54.50	0
2023-12-08	54.50	54.50	54.50	54.50	0
2023-12-07	54.50	54.50	54.50	54.50	0
2023-12-06	54.50	55.00	54.50	54.50	3,711
2023-12-05	54.50	54.50	54.50	54.50	0
2023-12-04	54.50	55.00	54.50	54.50	5
2023-12-01	54.50	54.50	54.50	54.50	4,001
2023-11-30	54.50	54.50	54.50	54.50	621
2023-11-29	54.50	54.50	54.50	54.50	1,668
2023-11-28	54.50	54.50	54.50	54.50	0
2023-11-27	54.00	55.50	54.50	54.50	10,204
2023-11-24	55.50	55.50	55.50	55.50	0
2023-11-23	53.50	53.50	53.50	53.50	0
2023-11-22	53.50	53.50	53.50	53.50	0
2023-11-21	53.50	53.50	53.50	53.50	0
2023-11-20	53.50	53.50	53.50	53.50	0
2023-11-17	53.50	53.50	53.50	53.50	0
2023-11-16	53.50	53.50	53.50	53.50	0
2023-11-15	53.50	53.50	53.50	53.50	0
2023-11-14	53.50	53.50	53.50	53.50	0
2023-11-13	53.50	53.50	53.50	53.50	0
2023-11-10	53.50	53.50	53.50	53.50	0
2023-11-09	53.50	53.50	53.50	53.50	0
2023-11-08	53.50	53.50	53.50	53.50	0
2023-11-07	53.50	53.50	53.50	53.50	1,536
2023-11-06	53.50	53.50	53.50	53.50	0
2023-11-03	53.50	53.50	53.50	53.50	35
2023-11-02	53.50	53.50	53.50	53.50	0
2023-11-01	53.50	53.50	53.50	53.50	0
2023-10-31	53.50	53.50	53.50	53.50	0
2023-10-30	53.50	53.50	53.50	53.50	0
2023-10-27	53.50	53.50	53.50	53.50	0
2023-10-26	53.50	53.50	53.50	53.50	0
2023-10-25	53.50	53.50	53.50	53.50	0
2023-10-24	53.50	53.50	53.50	53.50	0
2023-10-23	53.50	53.50	53.50	53.50	0
2023-10-20	53.50	53.50	53.50	53.50	0
2023-10-19	53.50	53.50	53.50	53.50	0
2023-10-18	53.50	53.50	53.50	53.50	0
2023-10-17	53.50	53.50	53.50	53.50	0
2023-10-16	53.50	53.50	53.50	53.50	0
2023-10-13	53.50	53.50	53.50	53.50	3,434
2023-10-12	53.50	53.50	53.50	53.50	0
2023-10-11	53.50	53.50	53.50	53.50	0
2023-10-10	52.50	53.50	52.50	53.50	45
2023-10-09	53.50	53.50	53.50	53.50	0
2023-10-06	55.50	55.50	55.50	55.50	0
2023-10-05	55.50	55.50	55.50	55.50	0
2023-10-04	55.50	55.50	55.50	55.50	0
2023-10-03	55.50	55.50	55.50	55.50	9
2023-10-02	55.50	55.50	55.50	55.50	2,170
2023-09-29	55.50	55.50	55.50	55.50	796
2023-09-28	55.50	55.50	55.50	55.50	0
2023-09-27	55.50	55.50	55.50	55.50	6,877
2023-09-26	55.50	55.50	55.50	55.50	0
2023-09-25	55.50	56.50	55.50	55.50	383,240
2023-09-22	55.50	56.50	56.50	56.50	3
2023-09-21	55.50	55.50	55.50	55.50	0
2023-09-20	55.50	55.50	55.50	55.50	0
2023-09-19	54.50	55.50	54.50	55.50	7
2023-09-18	55.50	55.50	55.50	55.50	0
2023-09-15	55.50	55.50	55.50	55.50	0
2023-09-14	55.50	55.50	55.50	55.50	0
2023-09-13	55.50	55.50	55.50	55.50	0
2023-09-12	56.00	56.00	56.00	56.00	5
2023-09-11	56.00	56.00	56.00	56.00	0
2023-09-08	56.00	56.00	56.00	56.00	0
2023-09-07	56.00	56.00	56.00	56.00	0
2023-09-06	56.00	57.00	56.00	56.00	100
2023-09-05	56.00	56.00	56.00	56.00	0
2023-09-04	56.00	56.00	56.00	56.00	3
2023-09-01	56.00	56.00	56.00	56.00	3
2023-08-31	56.00	56.00	56.00	56.00	0
2023-08-30	56.00	56.00	56.00	56.00	3
2023-08-29	56.00	56.00	56.00	56.00	0
2023-08-28	56.00	56.00	56.00	56.00	0
2023-08-25	56.00	56.00	56.00	56.00	0
2023-08-24	56.00	56.00	56.00	56.00	0
2023-08-23	56.00	56.00	56.00	56.00	0
2023-08-22	56.00	56.00	56.00	56.00	11
2023-08-21	56.00	56.00	56.00	56.00	0
2023-08-18	56.00	56.00	56.00	56.00	0
2023-08-17	56.00	56.00	56.00	56.00	0
2023-08-16	56.00	56.00	56.00	56.00	0
2023-08-15	56.00	56.00	56.00	56.00	0
2023-08-14	56.00	56.00	56.00	56.00	0
2023-08-11	56.00	56.00	56.00	56.00	0
2023-08-10	56.00	56.00	56.00	56.00	0
2023-08-09	56.00	56.00	56.00	56.00	0
2023-08-08	56.00	56.00	56.00	56.00	0
2023-08-07	56.00	57.00	57.00	57.00	9,583
2023-08-04	56.00	56.00	56.00	56.00	0
2023-08-03	56.00	56.00	56.00	56.00	0
2023-08-02	56.00	56.00	56.00	56.00	4
2023-08-01	56.00	56.00	56.00	56.00	17
2023-07-31	56.00	56.00	56.00	56.00	0
2023-07-28	56.00	56.00	56.00	56.00	0
2023-07-27	56.00	55.00	55.00	55.00	9,124
2023-07-26	56.00	56.00	56.00	56.00	0
2023-07-25	56.00	56.00	56.00	56.00	0
2023-07-24	56.00	56.00	56.00	56.00	0
2023-07-21	56.00	56.00	56.00	56.00	0
2023-07-20	56.00	56.00	56.00	56.00	0
2023-07-19	56.00	56.00	56.00	56.00	46
2023-07-18	56.00	56.00	56.00	56.00	0
2023-07-17	56.00	56.00	56.00	56.00	0
2023-07-14	56.00	56.00	56.00	56.00	0
2023-07-13	56.00	56.00	56.00	56.00	0
2023-07-12	56.00	56.00	56.00	56.00	0
2023-07-11	56.00	56.00	56.00	56.00	0
2023-07-10	56.00	56.00	56.00	56.00	0
2023-07-07	56.00	56.00	56.00	56.00	0
2023-07-06	56.00	57.00	56.00	56.00	100
2023-07-05	56.00	56.00	56.00	56.00	0
2023-07-04	56.00	56.00	56.00	56.00	6,798
2023-07-03	56.00	56.00	55.00	56.00	1,196
2023-06-30	56.00	56.00	56.00	56.00	0
2023-06-29	56.00	56.00	56.00	56.00	0
2023-06-28	55.50	55.50	55.50	55.50	8
2023-06-27	55.50	55.50	55.50	55.50	4,131
2023-06-26	55.50	55.50	55.50	55.50	255,688
2023-06-23	55.50	55.50	55.50	55.50	0
2023-06-22	55.50	56.00	55.50	55.50	1,892
2023-06-21	55.50	55.50	55.50	55.50	0
2023-06-20	55.50	55.50	55.50	55.50	0
2023-06-19	55.50	55.50	55.50	55.50	0
2023-06-16	54.50	55.50	54.50	55.50	8
2023-06-15	54.50	54.50	54.50	54.50	0
2023-06-14	54.50	56.50	56.50	56.50	163
2023-06-13	54.50	54.50	54.50	54.50	0
2023-06-12	54.50	54.50	54.50	54.50	0
2023-06-09	54.50	54.50	54.50	54.50	6,866
2023-06-08	54.50	54.50	54.50	54.50	0
2023-06-07	54.50	54.50	54.50	54.50	6,878
2023-06-06	54.50	54.50	54.50	54.50	5,956
2023-06-05	54.50	54.50	54.50	54.50	25,408
2023-06-02	54.50	54.50	54.50	54.50	0
2023-06-01	54.50	54.50	54.50	54.50	0
2023-05-31	54.50	54.50	54.50	54.50	5
2023-05-30	54.50	54.50	54.50	54.50	0
2023-05-29	54.50	54.50	54.50	54.50	0
2023-05-26	54.50	55.00	54.50	54.50	40
2023-05-25	54.50	54.50	54.50	54.50	0
2023-05-24	54.50	54.50	54.50	54.50	0
2023-05-23	54.50	54.50	54.50	54.50	0
2023-05-22	54.50	54.50	54.50	54.50	770
2023-05-19	54.50	54.50	54.50	54.50	0
2023-05-18	54.50	54.50	54.50	54.50	0
2023-05-17	54.50	54.50	54.50	54.50	0
2023-05-16	54.50	54.50	54.50	54.50	0
2023-05-15	54.50	54.50	54.50	54.50	0
2023-05-12	54.50	54.50	54.50	54.50	0
2023-05-11	54.50	54.50	54.50	54.50	1
2023-05-10	56.00	56.00	56.00	56.00	1,597
2023-05-09	56.00	56.00	56.00	56.00	0
2023-05-08	56.00	56.00	56.00	56.00	0
2023-05-05	56.00	56.00	56.00	56.00	0
2023-05-04	56.00	56.00	56.00	56.00	318
2023-05-03	56.00	56.00	56.00	56.00	0
2023-05-02	56.00	56.00	56.00	56.00	0
2023-05-01	56.00	56.00	56.00	56.00	0
2023-04-28	56.00	56.00	56.00	56.00	0
2023-04-27	56.00	57.00	56.00	56.00	13
2023-04-26	56.00	56.00	56.00	56.00	0
2023-04-25	56.00	56.00	56.00	56.00	0
2023-04-24	56.00	56.00	56.00	56.00	0
2023-04-21	56.00	56.00	56.00	56.00	0
2023-04-20	56.00	56.00	56.00	56.00	0
2023-04-19	56.00	56.00	56.00	56.00	0
2023-04-18	56.00	56.00	56.00	56.00	0
2023-04-17	56.00	56.00	56.00	56.00	0
2023-04-14	56.00	56.00	56.00	56.00	0
2023-04-13	56.00	56.00	56.00	56.00	0
2023-04-12	56.00	56.00	56.00	56.00	0
2023-04-11	56.00	55.00	55.00	55.00	1,902
2023-04-10	56.00	56.00	56.00	56.00	0
2023-04-07	56.00	56.00	56.00	56.00	0
2023-04-06	56.00	56.00	56.00	56.00	0
2023-04-05	56.00	56.00	56.00	56.00	0
2023-04-04	56.00	56.00	56.00	56.00	892
2023-04-03	56.00	56.00	56.00	56.00	0
2023-03-31	56.00	56.00	56.00	56.00	0
2023-03-30	56.00	56.00	56.00	56.00	10
2023-03-29	56.00	56.00	56.00	56.00	0
2023-03-28	56.00	56.00	56.00	56.00	412,922
2023-03-27	56.00	56.00	56.00	56.00	9,899
2023-03-24	56.00	56.00	55.00	56.00	35,330
2023-03-23	56.00	56.00	56.00	56.00	4,940
2023-03-22	56.00	56.00	56.00	56.00	3
2023-03-21	56.00	56.00	56.00	56.00	15,821
2023-03-20	54.00	56.00	54.00	56.00	8
2023-03-17	54.00	54.00	54.00	54.00	0
2023-03-16	54.00	54.00	54.00	54.00	0
2023-03-15	54.00	55.00	54.00	54.00	951
2023-03-14	54.00	54.00	54.00	54.00	0
2023-03-13	54.00	54.00	54.00	54.00	0
2023-03-10	54.00	54.00	54.00	54.00	0
2023-03-09	54.00	54.00	54.00	54.00	4,119
2023-03-08	54.00	54.00	54.00	54.00	0
2023-03-07	54.00	54.00	54.00	54.00	2
2023-03-06	54.00	54.00	54.00	54.00	0
2023-03-03	54.00	54.00	54.00	54.00	0
2023-03-02	54.00	54.00	54.00	54.00	0
2023-03-01	54.00	54.00	54.00	54.00	0
2023-02-28	54.00	54.00	54.00	54.00	0
2023-02-27	54.00	54.00	54.00	54.00	0
2023-02-24	54.00	54.00	54.00	54.00	0
2023-02-23	54.00	54.00	54.00	54.00	4,545
2023-02-22	54.00	54.00	54.00	54.00	0
2023-02-21	54.00	55.00	55.00	55.00	70
2023-02-20	54.00	54.00	54.00	54.00	8,433
2023-02-17	54.00	54.00	54.00	54.00	0
2023-02-16	54.00	54.00	54.00	54.00	8,419
2023-02-15	54.00	54.00	54.00	54.00	9,036
2023-02-14	54.00	54.00	54.00	54.00	4,418
2023-02-13	54.00	54.00	54.00	54.00	0
2023-02-10	54.00	54.00	54.00	54.00	0
2023-02-09	54.00	54.00	54.00	54.00	0
2023-02-08	54.00	54.00	54.00	54.00	0
2023-02-07	54.00	54.00	54.00	54.00	0
2023-02-06	54.00	55.00	54.00	54.00	65
2023-02-03	54.00	54.00	54.00	54.00	0
2023-02-02	54.00	54.00	54.00	54.00	2,000
2023-02-01	54.00	54.00	54.00	54.00	0
2023-01-31	54.00	54.00	54.00	54.00	0
2023-01-30	54.00	54.00	54.00	54.00	0
2023-01-27	54.00	54.00	54.00	54.00	0
2023-01-26	54.00	54.00	54.00	54.00	0
2023-01-25	54.00	54.00	54.00	54.00	0
2023-01-24	54.00	54.00	54.00	54.00	5
2023-01-23	54.00	55.00	54.00	54.00	494
2023-01-20	54.00	54.00	54.00	54.00	3
2023-01-19	54.00	54.00	54.00	54.00	4,260
2023-01-18	54.00	54.00	54.00	54.00	0
2023-01-17	54.00	54.00	54.00	54.00	0
2023-01-16	54.00	54.00	54.00	54.00	0
2023-01-13	54.00	54.00	54.00	54.00	1,458
2023-01-12	54.00	54.00	54.00	54.00	0
2023-01-11	54.00	54.00	54.00	54.00	0
2023-01-10	54.00	54.00	54.00	54.00	0
2023-01-09	54.00	54.00	54.00	54.00	0
2023-01-06	54.00	54.00	54.00	54.00	0
2023-01-05	54.00	54.00	54.00	54.00	0
2023-01-04	54.00	54.00	54.00	54.00	0
2023-01-03	54.00	54.00	54.00	54.00	1
2023-01-02	54.00	54.00	54.00	54.00	0
2022-12-30	54.00	54.00	54.00	54.00	0
2022-12-29	54.00	54.00	54.00	54.00	0
2022-12-28	54.00	54.00	54.00	54.00	0
2022-12-27	54.00	54.00	54.00	54.00	0
2022-12-26	54.00	54.00	54.00	54.00	0
2022-12-23	54.00	54.00	54.00	54.00	0
2022-12-22	54.00	54.00	54.00	54.00	0
2022-12-21	54.00	54.00	54.00	54.00	0
2022-12-20	54.00	54.00	54.00	54.00	0
2022-12-19	54.00	54.00	54.00	54.00	0
2022-12-16	54.00	54.00	54.00	54.00	382,110
2022-12-15	54.00	54.00	54.00	54.00	0
2022-12-14	54.00	54.00	54.00	54.00	0
2022-12-13	54.00	54.00	54.00	54.00	0
2022-12-12	54.00	54.00	54.00	54.00	7,589
2022-12-09	54.00	54.00	54.00	54.00	0
2022-12-08	54.00	54.00	54.00	54.00	0
2022-12-07	54.00	54.00	54.00	54.00	0
2022-12-06	54.00	54.00	54.00	54.00	0
2022-12-05	54.00	54.00	54.00	54.00	0
2022-12-02	54.00	54.00	54.00	54.00	0
2022-12-01	54.00	54.00	54.00	54.00	18,978
2022-11-30	54.00	54.00	54.00	54.00	0
2022-11-29	54.00	54.00	54.00	54.00	0
2022-11-28	54.00	54.00	54.00	54.00	0
2022-11-25	54.00	54.00	54.00	54.00	1,286
2022-11-24	54.00	54.00	54.00	54.00	0
2022-11-23	54.00	54.00	54.00	54.00	0
2022-11-22	54.00	54.00	54.00	54.00	0
2022-11-21	54.00	54.00	54.00	54.00	0
2022-11-18	54.00	54.00	54.00	54.00	0
2022-11-17	55.50	55.50	53.50	54.00	0
2022-11-16	55.50	55.50	55.50	55.50	0
2022-11-15	55.50	55.50	55.50	55.50	11
2022-11-14	55.50	55.50	55.50	55.50	0
2022-11-11	55.50	55.50	55.50	55.50	0
2022-11-10	55.50	55.50	55.50	55.50	0
2022-11-09	55.50	55.50	55.50	55.50	0
2022-11-08	55.50	55.50	55.50	55.50	0
2022-11-07	55.50	55.50	55.50	55.50	4
2022-11-04	55.50	55.50	55.50	55.50	0
2022-11-03	55.50	55.50	55.50	55.50	0
2022-11-02	55.50	55.50	55.50	55.50	4
2022-11-01	55.50	55.50	55.50	55.50	0
2022-10-31	55.50	55.50	55.50	55.50	0
2022-10-28	55.50	55.50	55.50	55.50	0
2022-10-27	55.50	55.50	55.50	55.50	0
2022-10-26	55.50	55.50	55.50	55.50	0
2022-10-25	55.50	56.50	55.50	55.50	1,182
2022-10-24	55.50	56.00	56.00	56.00	10,000
2022-10-21	55.50	55.50	55.50	55.50	0
2022-10-20	55.50	55.50	55.50	55.50	0
2022-10-19	55.50	55.50	55.50	55.50	0
2022-10-18	55.50	55.50	55.50	55.50	0
2022-10-17	55.50	55.50	55.50	55.50	0
2022-10-14	55.50	55.50	55.50	55.50	0
2022-10-13	55.50	55.50	55.50	55.50	0
2022-10-12	55.50	55.50	55.50	55.50	334
2022-10-11	55.50	55.50	55.50	55.50	0
2022-10-10	55.50	55.50	55.50	55.50	0
2022-10-07	55.50	55.50	55.50	55.50	0
2022-10-06	55.50	55.50	55.50	55.50	0
2022-10-05	55.50	55.50	55.50	55.50	12,925
2022-10-04	55.50	55.50	55.50	55.50	0
2022-10-03	55.50	55.50	55.50	55.50	237
2022-09-30	55.50	55.50	55.50	55.50	0
2022-09-29	55.50	55.50	55.50	55.50	0
2022-09-28	55.50	55.50	55.50	55.50	0
2022-09-27	55.50	55.50	55.50	55.50	438,098
2022-09-26	55.50	55.50	55.50	55.50	0
2022-09-23	55.50	55.50	55.50	55.50	0
2022-09-22	55.50	55.50	55.50	55.50	0
2022-09-21	55.50	55.50	55.50	55.50	1
2022-09-20	55.50	55.50	55.50	55.50	0
2022-09-19	55.50	55.50	55.50	55.50	0
2022-09-16	55.50	55.50	55.50	55.50	0
2022-09-15	55.50	55.50	55.50	55.50	17,699
2022-09-14	55.50	55.50	55.50	55.50	0
2022-09-13	55.50	55.50	55.50	55.50	0
2022-09-12	55.50	55.50	55.50	55.50	0
2022-09-09	55.50	55.50	55.50	55.50	0
2022-09-08	55.50	55.50	55.50	55.50	0
2022-09-07	55.50	55.50	55.50	55.50	0
2022-09-06	55.50	55.50	55.50	55.50	0
2022-09-05	55.50	55.50	55.50	55.50	0
2022-09-02	55.50	55.50	55.50	55.50	716
2022-09-01	55.00	55.50	55.00	55.50	0
2022-08-31	56.50	56.50	56.50	56.50	0
2022-08-30	56.50	56.50	56.50	56.50	0
2022-08-29	56.50	56.50	56.50	56.50	0
2022-08-26	56.50	56.50	56.50	56.50	928
2022-08-25	56.50	56.50	56.50	56.50	0
2022-08-24	56.50	56.50	56.50	56.50	0
2022-08-23	56.50	56.50	56.50	56.50	0
2022-08-22	56.50	56.50	56.50	56.50	0
2022-08-19	56.50	56.50	56.50	56.50	0
2022-08-18	56.50	56.50	56.50	56.50	2,059
2022-08-17	56.50	56.50	56.50	56.50	0
2022-08-16	56.50	56.50	56.50	56.50	7,754
2022-08-15	56.50	56.50	56.50	56.50	0
2022-08-12	56.50	56.50	56.50	56.50	0
2022-08-11	56.50	56.50	56.50	56.50	0
2022-08-10	56.50	56.50	56.50	56.50	0
2022-08-09	56.50	56.50	56.50	56.50	0
2022-08-08	56.50	56.50	56.50	56.50	0
2022-08-05	56.50	56.50	56.50	56.50	0
2022-08-04	56.50	56.50	56.50	56.50	39
2022-08-03	56.50	56.50	56.50	56.50	0
2022-08-02	56.50	56.50	56.50	56.50	2,400
2022-08-01	56.50	56.50	56.50	56.50	2,746
2022-07-29	56.50	56.50	56.50	56.50	0
2022-07-28	56.50	56.50	56.50	56.50	0
2022-07-27	56.50	56.50	56.50	56.50	0
2022-07-26	57.00	57.00	56.50	56.50	11,425
2022-07-25	57.00	57.00	57.00	57.00	0
2022-07-22	57.00	57.00	57.00	57.00	910
2022-07-21	57.00	57.00	57.00	57.00	0
2022-07-20	57.00	57.00	57.00	57.00	145
2022-07-19	57.00	57.00	57.00	57.00	0
2022-07-18	57.00	57.00	57.00	57.00	7,148
2022-07-15	57.00	57.00	57.00	57.00	0
2022-07-14	57.00	57.00	57.00	57.00	0
2022-07-13	57.00	57.00	57.00	57.00	292
2022-07-12	57.00	57.00	57.00	57.00	0
2022-07-11	57.00	57.00	57.00	57.00	0
2022-07-08	57.00	57.00	57.00	57.00	0
2022-07-07	57.00	57.00	57.00	57.00	0
2022-07-06	57.00	57.00	56.00	57.00	0
2022-07-05	57.00	57.00	57.00	57.00	0
2022-07-04	57.00	57.00	57.00	57.00	0
2022-07-01	57.00	57.00	57.00	57.00	0
2022-06-30	57.00	57.00	57.00	57.00	0
2022-06-29	57.00	57.00	57.00	57.00	0
2022-06-28	57.00	57.00	57.00	57.00	237,558
2022-06-27	57.00	57.00	57.00	57.00	0
2022-06-24	57.00	57.00	57.00	57.00	0
2022-06-23	57.00	57.00	57.00	57.00	0
2022-06-22	57.00	57.00	56.00	57.00	130
2022-06-21	57.00	57.00	57.00	57.00	0
2022-06-20	57.00	57.00	57.00	57.00	0
2022-06-17	57.00	57.00	57.00	57.00	0
2022-06-16	57.00	57.00	57.00	57.00	5,810
2022-06-15	57.00	57.00	57.00	57.00	0
2022-06-14	57.00	57.00	57.00	57.00	0
2022-06-13	57.00	57.00	57.00	57.00	14,173
2022-06-10	57.00	57.00	57.00	57.00	0
2022-06-09	57.00	56.00	56.00	56.00	294
2022-06-08	57.00	57.00	57.00	57.00	0
2022-06-07	57.00	57.00	57.00	57.00	0
2022-06-06	57.00	57.00	57.00	57.00	0
2022-06-03	57.00	57.00	57.00	57.00	0
2022-06-02	57.00	57.00	57.00	57.00	0
2022-06-01	57.00	57.00	57.00	57.00	0
2022-05-31	57.00	57.00	57.00	57.00	0
2022-05-30	57.00	57.00	57.00	57.00	3,454
2022-05-27	57.00	57.00	57.00	57.00	0
2022-05-26	57.00	57.00	57.00	57.00	0
2022-05-25	57.00	57.00	57.00	57.00	0
2022-05-24	57.00	57.00	57.00	57.00	0
2022-05-23	57.00	57.00	57.00	57.00	0
2022-05-20	57.00	57.00	57.00	57.00	0
2022-05-19	57.00	57.00	57.00	57.00	6,874
2022-05-18	57.00	57.00	57.00	57.00	8,349
2022-05-17	57.00	57.00	57.00	57.00	0
2022-05-16	57.00	57.00	57.00	57.00	0
2022-05-13	57.00	57.00	57.00	57.00	0
2022-05-12	57.00	57.00	57.00	57.00	0
2022-05-11	57.00	57.00	57.00	57.00	0
2022-05-10	57.00	57.00	57.00	57.00	1,146
2022-05-09	57.00	57.00	57.00	57.00	238
2022-05-06	57.00	57.00	57.00	57.00	0
2022-05-05	57.00	57.00	57.00	57.00	0
2022-05-04	57.00	57.00	57.00	57.00	0
2022-05-03	57.00	57.00	57.00	57.00	0
2022-05-02	57.00	57.00	57.00	57.00	0
2022-04-29	57.00	57.00	57.00	57.00	0
2022-04-28	57.00	57.00	57.00	57.00	2,059
2022-04-27	57.00	57.00	57.00	57.00	8,530
2022-04-26	57.00	57.00	57.00	57.00	0
2022-04-25	57.00	57.00	57.00	57.00	0
2022-04-22	57.00	57.00	57.00	57.00	0
2022-04-21	57.00	57.00	57.00	57.00	0
2022-04-20	57.00	57.00	57.00	57.00	0
2022-04-19	57.00	57.00	57.00	57.00	0
2022-04-18	57.00	57.00	57.00	57.00	0
2022-04-15	57.00	57.00	57.00	57.00	0
2022-04-14	57.00	57.00	57.00	57.00	10,119
2022-04-13	57.00	57.00	57.00	57.00	0
2022-04-12	57.00	57.00	57.00	57.00	0
2022-04-11	57.00	57.00	57.00	57.00	1,000
2022-04-08	57.00	57.00	57.00	57.00	0
2022-04-07	57.00	57.00	57.00	57.00	3,448
2022-04-06	57.00	57.00	57.00	57.00	10
2022-04-05	57.00	57.00	57.00	57.00	0
2022-04-04	57.00	57.00	57.00	57.00	0
2022-04-01	57.00	57.00	57.00	57.00	0
2022-03-31	57.00	57.00	57.00	57.00	0
2022-03-30	58.50	58.50	58.50	58.50	0
2022-03-29	58.50	58.50	58.50	58.50	270,016
2022-03-28	58.50	58.50	58.50	58.50	0
2022-03-25	58.50	58.50	58.50	58.50	0
2022-03-24	58.50	58.50	58.50	58.50	0
2022-03-23	58.50	58.50	58.50	58.50	0
2022-03-22	58.50	59.00	59.00	58.50	1,000
2022-03-21	57.50	58.50	57.50	58.50	115
2022-03-18	57.50	57.50	57.50	57.50	0
2022-03-17	57.50	57.50	57.50	57.50	0
2022-03-16	57.50	57.50	57.50	57.50	0
2022-03-15	57.50	57.50	57.50	57.50	0
2022-03-14	57.50	57.50	57.50	57.50	8,502
2022-03-11	57.50	57.50	57.50	57.50	0
2022-03-10	57.50	57.50	57.50	57.50	0
2022-03-09	57.50	57.50	57.50	57.50	0
2022-03-08	57.50	57.50	57.50	57.50	0
2022-03-07	57.50	57.50	57.50	57.50	0
2022-03-04	57.50	57.50	57.50	57.50	25,000
2022-03-03	57.50	57.50	57.50	57.50	0
2022-03-02	57.50	57.50	57.50	57.50	2,600
2022-03-01	57.50	57.50	57.50	57.50	4,119
2022-02-28	57.50	57.50	57.50	57.50	0
2022-02-25	57.50	57.50	57.50	57.50	0
2022-02-24	57.50	57.50	57.50	57.50	0
2022-02-23	57.50	57.50	57.50	57.50	0
2022-02-22	57.50	57.50	57.50	57.50	0
2022-02-21	57.50	57.50	57.50	57.50	3,390
2022-02-18	57.50	57.50	57.50	57.50	3,390
2022-02-17	57.50	57.50	57.50	57.50	20,987
2022-02-16	57.50	57.50	57.50	57.50	24,457
2022-02-15	57.50	57.50	57.50	57.50	8,514
2022-02-14	57.50	57.50	57.50	57.50	2,471
2022-02-11	57.50	57.50	57.50	57.50	17,694
2022-02-10	57.50	57.50	57.50	57.50	0
2022-02-09	57.50	57.50	57.50	57.50	6,093
2022-02-08	57.50	57.50	57.50	57.50	8,918
2022-02-07	57.50	57.50	57.50	57.50	1,575
2022-02-04	57.50	57.50	57.50	57.50	0
2022-02-03	57.50	57.50	57.50	57.50	0
2022-02-02	57.50	57.50	57.50	57.50	9,317
2022-02-01	57.50	57.50	57.50	57.50	22,134
2022-01-31	57.50	57.50	57.50	57.50	0
2022-01-28	57.50	57.50	57.50	57.50	5,956
2022-01-27	57.50	57.50	57.50	57.50	0
2022-01-26	57.50	57.50	57.50	57.50	0
2022-01-25	57.50	57.50	57.50	57.50	6,866
2022-01-24	57.50	57.50	57.50	57.50	1,693
2022-01-21	57.50	57.50	57.50	57.50	0
2022-01-20	57.50	57.50	57.50	57.50	14,212
2022-01-19	57.50	57.50	57.50	57.50	0
2022-01-18	57.50	57.50	57.50	57.50	1,296
2022-01-17	57.50	57.50	57.50	57.50	0
2022-01-14	57.50	57.50	57.50	57.50	0
2022-01-13	57.50	57.50	57.50	57.50	17,757
2022-01-12	57.50	57.50	57.50	57.50	1,693
2022-01-11	57.50	57.50	57.50	57.50	9,265
2022-01-10	57.50	57.50	57.50	57.50	0
2022-01-07	57.50	57.50	57.50	57.50	3,433
2022-01-06	57.50	57.50	57.50	57.50	57,574
2022-01-05	57.50	57.50	57.50	57.50	5,096
2022-01-04	57.50	57.50	57.50	57.50	1,200
2022-01-03	57.50	57.50	57.50	57.50	0
2021-12-31	57.50	57.50	57.50	57.50	0
2021-12-30	57.50	57.50	57.50	57.50	0
2021-12-29	57.50	57.50	57.50	57.50	2,059
2021-12-28	57.50	57.50	57.50	57.50	0
2021-12-27	57.50	57.50	57.50	57.50	0
2021-12-24	57.50	57.50	57.50	57.50	0
2021-12-23	57.50	57.50	57.50	57.50	0
2021-12-22	57.50	57.50	57.50	57.50	0
2021-12-21	57.50	57.50	57.50	57.50	5,059
2021-12-20	57.50	57.50	57.50	57.50	0
2021-12-17	57.50	57.50	57.50	57.50	7,124
2021-12-16	57.50	57.50	57.50	57.50	0
2021-12-15	57.50	57.50	57.50	57.50	141,854
2021-12-14	57.50	57.50	57.50	57.50	0
2021-12-13	57.50	57.50	57.50	57.50	0
2021-12-10	57.50	57.50	57.50	57.50	0
2021-12-09	57.50	57.50	57.50	57.50	0
2021-12-08	57.50	57.50	57.50	57.50	15,714
2021-12-07	57.50	57.50	57.50	57.50	0
2021-12-06	57.50	57.50	57.50	57.50	25,000
2021-12-03	57.50	58.00	57.50	57.50	1
2021-12-02	57.50	57.50	57.50	57.50	10,000
2021-12-01	57.50	57.50	57.50	57.50	26,476
2021-11-30	57.50	57.50	57.50	57.50	641
2021-11-29	57.50	57.50	57.50	57.50	0
2021-11-26	57.50	57.50	57.50	57.50	27,445
2021-11-25	57.50	57.50	57.50	57.50	15,426
2021-11-24	57.50	57.50	57.50	57.50	1,500
2021-11-23	57.50	57.50	57.50	57.50	18,060
2021-11-22	57.50	57.50	57.50	57.50	0
2021-11-19	57.50	57.50	57.50	57.50	30,009
2021-11-18	55.00	58.00	55.00	57.50	233
2021-11-17	55.00	55.00	55.00	55.00	94
2021-11-16	55.00	55.00	55.00	55.00	790
2021-11-15	55.00	55.00	55.00	55.00	0
2021-11-12	55.00	55.00	55.00	55.00	0
2021-11-11	55.00	55.00	55.00	55.00	0
2021-11-10	55.00	55.00	55.00	55.00	0
2021-11-09	55.00	55.00	55.00	55.00	0
2021-11-08	55.00	54.00	54.00	55.00	5,736
2021-11-05	55.00	55.00	55.00	55.00	0
2021-11-04	55.00	55.00	54.00	55.00	0
2021-11-03	55.00	55.00	55.00	55.00	0
2021-11-02	55.00	55.00	55.00	55.00	0
2021-11-01	55.00	55.00	55.00	55.00	6,000
2021-10-29	55.00	55.00	55.00	55.00	13,732
2021-10-28	55.00	55.00	55.00	55.00	1,784
2021-10-27	55.00	55.00	55.00	55.00	35,922
2021-10-26	55.00	55.00	55.00	55.00	6,575
2021-10-25	55.00	55.00	55.00	55.00	8,552
2021-10-22	55.00	55.00	55.00	55.00	0
2021-10-21	55.00	55.00	55.00	55.00	14,099
2021-10-20	55.00	55.00	55.00	55.00	0
2021-10-19	55.00	55.00	55.00	55.00	35,574
2021-10-18	55.00	55.00	55.00	55.00	0
2021-10-15	55.00	55.00	55.00	55.00	5,000
2021-10-14	56.00	56.00	55.00	55.00	12,511
2021-10-13	61.50	62.00	62.00	61.00	16,848
2021-10-12	61.50	62.50	62.50	62.50	6,000
2021-10-11	61.50	62.00	60.00	62.00	42,638
2021-10-08	59.50	61.50	60.00	60.00	61,855
2021-10-07	59.50	59.50	59.50	59.50	1,708
2021-10-06	59.50	59.50	59.50	59.50	0
2021-10-05	59.50	59.50	59.50	59.50	0
2021-10-04	59.50	59.50	59.50	59.50	1,192
2021-10-01	59.50	59.50	59.50	59.50	17,100
2021-09-30	59.50	59.50	59.50	59.50	0
2021-09-29	59.50	59.50	59.50	59.50	12,550
2021-09-28	59.50	59.50	59.50	59.50	28,213
2021-09-27	59.50	59.50	59.50	59.50	116,426
2021-09-24	59.50	59.50	59.50	59.50	8,254
2021-09-23	59.50	59.50	59.50	59.50	855
2021-09-22	61.00	61.00	61.00	61.00	2,951
2021-09-21	61.00	61.00	61.00	61.00	0
2021-09-20	61.00	61.00	61.00	61.00	0
2021-09-17	61.00	61.00	61.00	61.00	0
2021-09-16	61.00	61.00	61.00	61.00	120
2021-09-15	61.00	61.00	61.00	61.00	11,846
2021-09-14	61.00	61.00	61.00	61.00	34,314
2021-09-13	61.00	61.00	61.00	61.00	1,038
2021-09-10	61.00	61.00	61.00	61.00	0
2021-09-09	61.00	61.00	61.00	61.00	0
2021-09-08	61.00	61.00	61.00	61.00	22,592
2021-09-07	61.00	61.00	61.00	61.00	8,339
2021-09-06	61.00	61.00	61.00	61.00	2,450
2021-09-03	61.00	61.00	61.00	61.00	0
2021-09-02	61.00	61.00	61.00	61.00	0
2021-09-01	61.00	61.00	61.00	61.00	4,790
2021-08-31	61.00	61.00	61.00	61.00	6,533
2021-08-30	61.00	61.00	61.00	61.00	0
2021-08-27	53.00	61.00	53.00	61.00	25,462
2021-08-26	53.00	53.00	53.00	53.00	0
2021-08-25	53.00	53.00	53.00	53.00	0
2021-08-24	53.00	53.00	53.00	53.00	3,081
2021-08-23	53.00	53.00	53.00	53.00	0
2021-08-20	53.00	53.00	53.00	53.00	20,905
2021-08-19	53.00	53.00	53.00	53.00	0
2021-08-18	53.00	53.00	53.00	53.00	0
2021-08-17	53.00	53.00	53.00	53.00	0
2021-08-16	53.00	53.00	53.00	53.00	0
2021-08-13	53.00	53.00	53.00	53.00	0
2021-08-12	53.00	53.00	53.00	53.00	0
2021-08-11	53.00	53.00	53.00	53.00	6,866
2021-08-10	53.00	53.00	53.00	53.00	0
2021-08-09	53.00	53.00	53.00	53.00	19,919
2021-08-06	53.00	53.00	53.00	53.00	0
2021-08-05	53.00	53.00	53.00	53.00	0
2021-08-04	53.00	53.00	53.00	53.00	3,195
2021-08-03	53.00	53.00	53.00	53.00	0
2021-08-02	53.00	53.00	53.00	53.00	3,808
2021-07-30	53.00	53.00	53.00	53.00	22,761
2021-07-29	53.00	54.00	54.00	53.00	25,648
2021-07-28	52.50	53.00	52.50	53.00	0
2021-07-27	52.50	52.50	52.50	52.50	0
2021-07-26	52.50	52.50	52.50	52.50	224

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911