Burford Capital Share History

Burford Capital Share Price history. The following table shows end-of-day data BUR historical share prices for Burford Capital, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-22	226.40	247.40	222.40	246.60	423,834
2026-10-21	235.00	235.40	226.80	228.00	156,575
2026-10-20	232.60	239.40	227.60	235.20	338,891
2026-10-19	235.20	235.20	215.60	223.00	806,280
2026-10-16	245.40	250.40	240.80	241.60	285,806
2026-10-15	255.00	255.00	235.00	249.20	225,307
2026-10-14	264.00	264.00	251.80	252.80	155,546
2026-10-13	266.40	266.40	252.80	254.80	159,828
2026-10-12	274.00	274.00	268.00	271.00	228,172
2026-10-09	260.00	266.00	255.60	266.00	165,260
2026-10-08	268.80	268.80	249.20	249.20	175,220
2026-10-07	268.20	270.80	264.80	270.00	95,744
2026-10-06	268.00	268.80	265.00	267.40	118,181
2026-10-05	278.40	278.40	269.40	270.20	152,815
2026-10-02	286.20	293.00	265.60	268.40	266,122
2026-10-01	292.60	296.40	285.80	288.80	180,683
2026-09-30	294.40	297.80	286.00	290.40	168,129
2026-09-29	301.00	303.40	291.40	293.60	115,245
2026-09-28	315.00	315.40	285.20	302.20	857,552
2026-09-25	273.00	280.20	273.00	276.20	190,297
2026-09-24	291.00	291.60	272.40	272.80	497,509
2026-09-23	307.60	310.40	299.60	300.40	147,949
2026-09-22	300.00	312.40	296.20	305.60	153,209
2026-09-21	303.80	303.80	293.20	298.60	165,703
2026-09-18	308.00	313.00	293.00	297.60	449,691
2026-09-17	305.00	306.20	289.20	303.80	316,902
2026-09-16	321.20	321.20	302.20	302.80	221,930
2026-09-15	318.80	324.00	314.00	316.20	332,816
2026-09-14	323.00	328.20	316.00	318.80	102,558
2026-09-11	326.00	331.00	320.40	322.00	169,948
2026-09-10	327.00	335.00	320.60	323.00	179,337
2026-09-09	330.00	330.00	319.60	319.60	182,722
2026-09-08	315.20	329.60	315.20	325.20	304,659
2026-09-07	320.00	321.40	317.40	319.00	37,160
2026-09-04	313.00	326.00	313.00	322.00	241,728
2026-09-03	314.00	321.00	314.00	317.60	266,092
2026-09-02	318.00	320.00	308.60	313.60	149,632
2026-09-01	311.60	316.80	302.00	311.80	410,243
2026-08-31	320.40	320.40	320.40	320.40	0
2026-08-28	320.20	324.40	316.80	320.40	97,090
2026-08-27	319.20	326.00	317.40	322.80	115,616
2026-08-26	322.00	327.60	316.00	317.40	266,151
2026-08-25	315.20	320.60	314.20	320.60	122,681
2026-08-24	323.00	323.00	313.20	315.20	69,388
2026-08-21	311.00	319.20	309.00	316.80	196,109
2026-08-20	315.40	318.40	309.00	310.20	133,474
2026-08-19	307.60	324.40	304.20	319.80	180,237
2026-08-18	323.00	323.00	305.80	307.60	233,292
2026-08-17	324.00	324.00	309.80	309.80	323,754
2026-08-14	324.00	332.20	319.80	326.20	205,908
2026-08-13	319.00	326.80	315.80	319.00	449,956
2026-08-12	316.40	324.80	310.20	311.40	216,997
2026-08-11	308.40	326.20	306.80	318.20	248,105
2026-08-10	319.20	330.20	308.40	311.60	261,224
2026-08-07	314.00	330.40	312.00	315.60	841,938
2026-08-06	299.80	319.60	290.00	316.20	682,775
2026-08-05	324.00	325.00	314.00	317.60	293,568
2026-08-04	313.80	324.00	313.80	320.80	121,349
2026-08-03	307.80	314.00	306.00	313.20	417,615
2026-07-31	317.40	318.60	299.40	300.60	142,674
2026-07-30	325.00	325.00	307.00	312.40	83,232
2026-07-29	329.00	330.00	314.20	316.80	128,298
2026-07-28	320.00	329.60	313.60	329.60	193,203
2026-07-27	329.00	329.00	309.40	317.60	234,931
2026-07-24	314.20	331.80	307.00	326.80	454,539
2026-07-23	327.00	327.00	296.80	301.60	197,582
2026-07-22	298.00	317.00	298.00	313.20	182,016
2026-07-21	290.00	305.80	290.00	305.80	93,355
2026-07-20	299.20	301.60	290.80	297.40	170,492
2026-07-17	290.60	306.60	290.60	300.00	97,302
2026-07-16	305.00	311.20	302.60	306.40	146,351
2026-07-15	302.00	314.40	302.00	312.80	171,648
2026-07-14	321.60	321.60	310.20	317.80	76,753
2026-07-13	303.00	321.60	303.00	321.60	163,788
2026-07-10	329.40	329.40	314.80	315.40	151,890
2026-07-09	316.80	322.60	311.20	315.00	110,044
2026-07-08	318.80	321.00	309.80	313.00	111,929
2026-07-07	325.00	329.00	319.80	321.00	53,093
2026-07-06	328.80	339.40	315.40	325.00	168,607
2026-07-03	318.20	326.40	315.40	318.60	78,470
2026-07-02	321.20	328.20	308.80	326.40	147,051
2026-07-01	316.80	321.60	307.00	312.20	125,324
2026-06-30	296.00	308.60	295.80	308.40	168,559
2026-06-29	317.40	322.00	295.60	295.60	178,689
2026-06-26	319.80	322.20	301.60	318.80	275,790
2026-06-25	315.00	322.40	311.80	311.80	127,966
2026-06-24	313.60	319.20	312.00	318.80	208,756
2026-06-23	320.40	324.40	306.80	315.80	238,707
2026-06-22	324.00	343.00	324.00	330.80	201,237
2026-06-19	339.80	339.80	331.20	331.20	58,918
2026-06-18	334.00	339.40	330.40	336.40	236,184
2026-06-17	332.00	342.40	326.40	342.40	280,738
2026-06-16	337.80	339.40	323.40	323.40	145,993
2026-06-15	337.60	345.40	323.80	336.40	254,999
2026-06-12	320.00	330.20	315.00	326.00	292,832
2026-06-11	321.40	325.20	310.20	311.20	227,226
2026-06-10	328.00	336.40	325.00	326.40	134,974
2026-06-09	333.60	339.40	330.00	335.40	104,445
2026-06-08	328.00	337.40	325.60	336.80	182,005
2026-06-05	327.00	334.80	326.80	330.60	173,397
2026-06-04	333.00	333.00	318.60	326.40	257,649
2026-06-03	333.80	340.60	317.00	317.80	310,523
2026-06-02	340.00	343.40	336.40	342.20	239,567
2026-06-01	349.40	349.40	332.00	333.80	244,630
2026-05-29	334.60	343.40	329.00	343.00	215,758
2026-05-28	330.20	337.20	329.20	332.40	203,781
2026-05-27	353.00	353.00	336.20	338.00	165,686
2026-05-26	345.00	352.40	334.80	344.00	285,691
2026-05-25	340.20	340.20	340.20	340.20	0
2026-05-22	326.00	346.80	326.00	340.20	376,435
2026-05-21	330.80	345.60	327.80	341.80	423,903
2026-05-20	329.60	332.40	311.00	330.60	284,674
2026-05-19	329.80	330.00	315.40	317.00	441,311
2026-05-18	345.00	351.20	332.80	333.60	436,503
2026-05-15	365.40	365.40	346.20	348.60	396,927
2026-05-14	335.00	357.80	328.80	354.00	299,712
2026-05-13	337.20	342.20	327.60	333.60	330,236
2026-05-12	345.80	350.00	329.80	334.20	611,354
2026-05-11	376.80	376.80	345.80	359.80	771,324
2026-05-08	385.00	391.00	331.60	371.80	700,418
2026-05-07	399.80	399.80	387.20	389.20	845,285
2026-05-06	409.60	409.60	373.00	390.40	406,859
2026-05-05	376.80	406.60	376.80	401.00	453,446
2026-05-04	378.00	378.00	378.00	378.00	0
2026-05-01	362.20	378.00	359.20	378.00	141,285
2026-04-30	362.60	362.60	348.60	355.00	180,316
2026-04-29	359.60	359.60	348.20	356.00	113,416
2026-04-28	328.20	360.60	328.20	360.60	327,466
2026-04-27	336.40	365.00	336.40	340.20	238,352
2026-04-24	335.00	339.60	328.00	338.00	193,845
2026-04-23	333.20	348.60	333.20	338.80	209,014
2026-04-22	351.80	353.40	338.00	347.60	230,534
2026-04-21	351.00	371.00	349.00	349.00	225,256
2026-04-20	354.40	370.40	353.80	366.60	133,471
2026-04-17	360.80	363.20	348.60	360.80	215,297
2026-04-16	331.40	360.20	331.40	349.40	207,663
2026-04-15	331.80	355.40	331.80	348.80	276,042
2026-04-14	328.80	349.20	328.40	348.20	1,219,719
2026-04-13	320.00	329.00	313.80	325.40	2,067,710
2026-04-10	329.40	330.00	315.60	321.80	1,001,216
2026-04-09	349.00	349.00	327.00	330.40	810,381
2026-04-08	350.40	362.40	339.00	340.00	482,264
2026-04-07	320.00	341.00	320.00	334.00	908,352
2026-04-06	312.60	312.60	312.60	312.60	0
2026-04-03	312.60	312.60	312.60	312.60	0
2026-04-02	327.40	327.40	305.00	312.60	820,423
2026-04-01	327.80	357.40	320.60	342.40	1,499,453
2026-03-31	320.80	320.80	293.20	311.60	1,892,146
2026-03-30	343.40	346.00	289.20	320.00	3,583,705
2026-03-27	575.00	589.00	286.00	339.00	3,628,921
2026-03-26	608.00	608.00	567.50	588.00	238,337
2026-03-25	603.00	603.00	575.50	582.50	121,006
2026-03-24	612.50	612.50	576.00	583.00	117,919
2026-03-23	590.00	601.00	566.50	583.50	244,957
2026-03-20	619.00	619.00	588.50	590.00	215,302
2026-03-19	596.00	619.50	596.00	604.50	267,066
2026-03-18	633.50	635.00	614.50	625.00	178,255
2026-03-17	594.50	620.00	593.50	618.00	311,010
2026-03-16	617.00	617.00	590.00	594.00	252,622
2026-03-13	597.00	598.50	578.00	596.00	168,932
2026-03-12	604.00	613.50	584.50	586.50	404,734
2026-03-11	626.50	626.50	600.50	602.00	435,941
2026-03-10	600.50	625.00	600.50	619.00	275,155
2026-03-09	572.50	599.00	558.00	599.00	606,116
2026-03-06	620.00	624.00	583.50	584.50	264,618
2026-03-05	631.00	631.50	613.00	617.00	765,378
2026-03-04	640.50	640.50	625.50	630.50	517,356
2026-03-03	630.00	638.00	619.50	632.50	403,802
2026-03-02	618.00	644.00	573.50	636.50	449,086
2026-02-27	640.00	640.00	619.00	629.00	341,689
2026-02-26	700.00	700.00	600.50	625.50	562,913
2026-02-25	689.50	698.50	683.00	698.50	481,765
2026-02-24	687.50	702.50	683.50	686.00	82,267
2026-02-23	719.00	719.00	680.50	689.00	130,895
2026-02-20	705.50	735.50	705.50	711.00	204,801
2026-02-19	727.50	728.00	707.50	717.50	115,916
2026-02-18	737.50	737.50	708.50	720.50	165,799
2026-02-17	700.50	711.50	687.00	710.50	162,337
2026-02-16	670.50	695.50	670.50	685.50	90,790
2026-02-13	710.00	710.00	680.00	688.00	69,203
2026-02-12	665.00	700.50	665.00	683.50	132,046
2026-02-11	646.00	680.50	646.00	667.50	151,817
2026-02-10	640.00	680.50	640.00	677.50	134,488
2026-02-09	640.00	662.50	640.00	649.50	132,414
2026-02-06	646.50	662.00	646.50	655.50	121,171
2026-02-05	702.00	710.00	664.50	664.50	149,863
2026-02-04	680.00	703.50	680.00	698.00	129,772
2026-02-03	691.00	730.50	691.00	695.00	138,189
2026-02-02	697.00	720.50	685.50	719.00	166,366
2026-01-30	690.00	703.00	686.00	696.50	269,631
2026-01-29	689.50	700.50	682.00	694.00	162,209
2026-01-28	705.50	720.00	690.50	691.50	158,217
2026-01-27	706.50	714.50	694.50	710.50	80,750
2026-01-26	726.00	726.00	706.00	717.00	93,830
2026-01-23	746.00	746.00	707.00	709.00	173,235
2026-01-22	734.00	744.00	710.50	743.00	73,512
2026-01-21	714.00	728.50	710.50	710.50	114,860
2026-01-20	701.00	712.00	688.00	711.00	109,654
2026-01-19	722.50	724.50	689.00	692.50	82,275
2026-01-16	735.00	742.50	728.00	733.00	80,864
2026-01-15	739.00	740.50	723.50	734.50	236,014
2026-01-14	698.00	728.50	698.00	728.50	88,999
2026-01-13	680.00	713.00	680.00	709.00	225,217
2026-01-12	703.00	711.00	694.50	709.00	102,426
2026-01-09	701.50	703.50	683.50	693.50	184,533
2026-01-08	689.00	691.00	679.50	690.00	63,936
2026-01-07	690.00	698.00	682.50	692.00	124,244
2026-01-06	676.50	689.00	668.00	679.00	83,963
2026-01-05	670.00	683.00	645.00	674.00	188,443
2026-01-02	672.00	672.00	652.00	654.50	1,411,043
2026-01-01	666.00	666.00	666.00	666.00	0
2025-12-31	690.00	690.00	666.00	666.00	16,681
2025-12-30	672.00	683.50	671.00	671.00	82,167
2025-12-29	690.00	690.00	653.00	680.50	150,756
2025-12-26	674.00	674.00	674.00	674.00	0
2025-12-25	674.00	674.00	674.00	674.00	0
2025-12-24	667.00	674.00	667.00	674.00	36,601
2025-12-23	681.00	682.00	665.00	672.50	112,534
2025-12-22	680.00	690.50	680.00	682.50	57,904
2025-12-19	710.00	710.00	685.50	690.50	118,248
2025-12-18	710.00	710.00	683.00	698.00	114,991
2025-12-17	678.00	699.00	670.00	690.50	150,478
2025-12-16	675.50	683.50	658.50	678.00	127,743
2025-12-15	699.50	699.50	661.50	663.00	349,057
2025-12-12	697.00	697.00	681.50	687.00	65,827
2025-12-11	696.50	696.50	676.00	676.00	87,610
2025-12-10	699.50	699.50	685.50	687.00	87,889
2025-12-09	683.00	694.00	672.50	691.50	126,934
2025-12-08	688.00	700.00	680.50	683.50	154,410
2025-12-05	711.00	711.00	685.00	687.00	87,647
2025-12-04	710.00	720.00	694.50	699.50	121,768
2025-12-03	718.50	718.50	698.50	708.00	130,784
2025-12-02	724.50	724.50	698.00	707.50	147,577
2025-12-01	720.50	723.50	702.00	715.00	266,397
2025-11-28	700.50	725.50	689.50	720.50	594,734
2025-11-27	701.50	716.00	682.50	684.50	88,958
2025-11-26	700.50	716.50	700.50	710.50	225,484
2025-11-25	689.00	720.00	677.00	720.00	512,976
2025-11-24	664.50	686.00	650.50	684.50	542,371
2025-11-21	651.50	658.00	641.50	649.00	164,909
2025-11-20	655.50	666.50	646.50	656.00	328,893
2025-11-19	630.50	653.00	629.50	650.00	288,617
2025-11-18	645.00	645.00	623.00	628.00	187,110
2025-11-17	654.00	654.00	636.50	636.50	283,723
2025-11-14	685.00	685.00	648.00	653.50	308,379
2025-11-13	695.00	695.00	661.00	663.00	250,614
2025-11-12	665.00	695.50	665.00	679.00	214,941
2025-11-11	682.00	685.50	673.00	679.50	150,806
2025-11-10	670.00	693.00	670.00	679.50	216,588
2025-11-07	699.50	699.50	669.50	673.00	1,528,309
2025-11-06	717.00	721.00	691.50	691.50	743,732
2025-11-05	715.50	737.00	645.00	717.00	922,442
2025-11-04	736.00	736.00	716.00	721.50	255,938
2025-11-03	755.50	764.50	733.50	745.50	317,288
2025-10-31	750.00	750.00	715.50	746.00	429,612
2025-10-30	790.00	799.00	727.50	728.00	742,107
2025-10-29	840.00	845.50	820.00	820.00	297,886
2025-10-28	846.00	848.00	837.50	840.00	199,148
2025-10-27	815.00	847.00	810.00	841.00	858,635
2025-10-24	792.50	810.50	792.00	802.50	671,376
2025-10-23	781.50	805.00	781.50	792.50	274,552
2025-10-22	827.50	827.50	796.00	799.00	202,376
2025-10-21	792.50	803.00	792.50	799.00	1,073,339
2025-10-20	801.00	808.50	792.00	794.00	222,022
2025-10-17	800.00	811.50	791.50	798.00	334,747
2025-10-16	838.00	845.00	815.50	820.50	486,331
2025-10-15	839.50	853.50	839.50	843.00	114,731
2025-10-14	854.50	854.50	826.00	842.50	251,455
2025-10-13	840.00	849.50	829.00	838.00	170,069
2025-10-10	861.00	876.50	839.00	839.00	132,338
2025-10-09	866.00	876.00	847.00	852.50	154,288
2025-10-08	865.50	872.00	852.50	866.00	222,029
2025-10-07	892.50	892.50	853.00	862.50	170,481
2025-10-06	891.00	899.00	867.00	868.00	152,790
2025-10-03	888.00	900.00	884.00	886.50	176,583
2025-10-02	900.00	900.00	875.00	880.50	195,886
2025-10-01	883.00	891.00	875.50	884.00	177,829
2025-09-30	908.00	910.00	881.50	885.00	178,289
2025-09-29	903.00	918.50	899.00	909.00	67,809
2025-09-26	922.00	922.00	900.00	908.00	67,339
2025-09-25	922.00	931.50	905.00	913.50	264,714
2025-09-24	927.50	937.50	921.50	922.00	49,311
2025-09-23	921.00	938.50	921.00	932.50	76,579
2025-09-22	929.00	929.50	918.50	924.50	122,462
2025-09-19	974.00	974.00	937.50	937.50	84,643
2025-09-18	949.50	954.50	944.00	948.00	41,492
2025-09-17	919.50	954.50	919.50	945.00	77,491
2025-09-16	953.00	954.00	931.50	935.00	115,198
2025-09-15	921.50	972.00	921.50	949.50	111,822
2025-09-12	948.00	959.50	940.00	948.50	134,782
2025-09-11	933.00	951.00	920.50	949.00	229,570
2025-09-10	940.00	942.00	918.00	929.00	270,384
2025-09-09	939.00	956.00	933.00	936.00	142,699
2025-09-08	971.00	993.50	935.00	937.00	253,500
2025-09-05	1,019.00	1,019.00	980.50	982.50	81,485
2025-09-04	991.00	996.50	985.00	992.50	89,253
2025-09-03	1,023.00	1,033.00	965.00	984.50	394,553
2025-09-02	1,011.00	1,038.00	1,008.00	1,024.00	221,271
2025-09-01	1,029.00	1,037.00	1,006.00	1,014.00	50,650
2025-08-29	1,017.00	1,035.00	1,010.00	1,027.00	113,477
2025-08-28	1,001.00	1,027.00	1,001.00	1,018.00	146,015
2025-08-27	1,032.00	1,038.00	1,012.00	1,017.00	121,018
2025-08-26	1,040.00	1,040.00	1,017.00	1,026.00	120,991
2025-08-25	1,037.00	1,037.00	1,037.00	1,037.00	0
2025-08-22	1,050.00	1,050.00	1,015.00	1,037.00	131,101
2025-08-21	1,007.00	1,031.00	1,007.00	1,016.00	132,020
2025-08-20	1,005.00	1,039.00	1,000.00	1,030.00	258,663
2025-08-19	1,023.00	1,023.00	998.50	1,011.00	233,757
2025-08-18	998.50	1,017.00	953.00	1,006.00	251,741
2025-08-15	1,000.00	1,019.00	998.50	999.00	115,273
2025-08-14	1,022.00	1,032.00	1,005.00	1,006.00	188,533
2025-08-13	1,022.00	1,036.00	992.50	1,026.00	210,724
2025-08-12	969.50	1,023.00	969.50	1,022.00	199,798
2025-08-11	986.00	1,014.00	981.50	987.00	125,538
2025-08-08	948.00	995.00	947.50	986.00	254,650
2025-08-07	964.50	981.00	933.00	959.00	197,597
2025-08-06	947.50	965.50	947.50	961.50	121,782
2025-08-05	959.50	961.50	944.00	948.50	85,541
2025-08-04	951.50	957.00	942.00	955.00	122,929
2025-08-01	961.50	962.50	941.00	943.00	129,233
2025-07-31	987.00	992.50	956.50	961.50	164,722
2025-07-30	1,039.00	1,039.00	980.00	995.00	87,558
2025-07-29	1,039.00	1,039.00	990.50	992.00	113,850
2025-07-28	1,028.00	1,031.00	1,011.00	1,011.00	91,321
2025-07-25	1,022.00	1,032.00	1,018.00	1,026.00	86,102
2025-07-24	1,034.00	1,043.00	1,021.00	1,024.00	87,842
2025-07-23	1,031.00	1,041.00	1,029.00	1,035.00	111,793
2025-07-22	1,030.00	1,030.00	1,016.00	1,024.00	128,638
2025-07-21	1,061.00	1,061.00	1,032.00	1,035.00	1,079,408
2025-07-18	1,069.00	1,077.00	1,043.00	1,056.00	615,632
2025-07-17	1,048.00	1,069.00	1,041.00	1,064.00	258,792
2025-07-16	1,040.00	1,065.00	1,025.00	1,038.00	352,766
2025-07-15	1,045.00	1,079.00	1,012.00	1,041.00	454,252
2025-07-14	1,055.00	1,065.00	1,026.00	1,052.00	547,694
2025-07-11	1,080.00	1,086.00	1,052.00	1,055.00	155,930
2025-07-10	1,051.00	1,113.00	1,051.00	1,080.00	497,056
2025-07-09	1,052.00	1,081.00	1,052.00	1,065.00	418,203
2025-07-08	1,014.00	1,065.00	1,014.00	1,050.00	597,258
2025-07-07	985.00	1,024.00	981.00	1,013.00	378,387
2025-07-04	972.00	1,019.00	972.00	982.00	136,706
2025-07-03	958.00	1,025.00	958.00	1,020.00	547,095
2025-07-02	944.50	962.00	938.50	949.50	357,518
2025-07-01	1,036.00	1,052.00	935.00	955.00	1,384,227
2025-06-30	850.00	873.50	832.00	854.00	321,699
2025-06-27	854.50	879.50	846.50	857.00	404,116
2025-06-26	808.00	849.00	808.00	845.00	357,380
2025-06-25	830.00	831.00	809.50	813.00	280,402
2025-06-24	818.50	834.00	812.50	827.50	234,988
2025-06-23	815.50	825.50	811.50	813.00	97,659
2025-06-20	815.00	836.50	815.00	818.50	203,407
2025-06-19	820.00	832.00	814.00	817.50	146,403
2025-06-18	818.50	836.50	812.00	813.00	535,448
2025-06-17	901.00	917.00	818.00	818.00	650,300
2025-06-16	938.00	940.00	918.50	930.00	223,468
2025-06-13	938.00	938.00	920.00	920.50	383,601
2025-06-12	1,020.00	1,020.00	950.00	951.50	151,314
2025-06-11	970.50	984.00	970.00	970.00	2,061,283
2025-06-10	974.50	988.50	974.50	980.00	86,805
2025-06-09	982.50	990.00	976.50	976.50	102,262
2025-06-06	972.50	998.50	967.50	990.00	248,893
2025-06-05	939.50	957.00	938.50	955.00	181,439
2025-06-04	944.00	955.00	937.00	937.00	149,550
2025-06-03	921.00	952.50	921.00	949.00	199,626
2025-06-02	999.00	999.00	927.00	937.50	203,970
2025-05-30	965.50	973.50	951.50	951.50	8,194,290
2025-05-29	998.50	998.50	951.00	964.00	240,253
2025-05-28	974.50	974.50	953.50	955.00	307,927
2025-05-27	999.50	999.50	956.00	974.50	410,940
2025-05-26	958.00	958.00	958.00	958.00	0
2025-05-23	981.00	981.00	938.00	958.00	337,587
2025-05-22	993.00	993.00	970.00	980.00	429,773
2025-05-21	1,007.00	1,012.00	984.00	998.00	507,608
2025-05-20	990.50	1,021.00	990.50	1,013.00	373,920
2025-05-19	1,018.00	1,020.00	991.00	1,007.00	922,721
2025-05-16	1,021.00	1,031.00	1,017.00	1,023.00	294,459
2025-05-15	1,072.00	1,090.00	1,033.00	1,037.00	413,880
2025-05-14	1,042.00	1,071.00	1,002.00	1,062.00	1,027,218
2025-05-13	1,041.00	1,084.00	1,041.00	1,080.00	99,356
2025-05-12	1,043.00	1,094.00	1,043.00	1,073.00	113,548
2025-05-09	1,082.00	1,082.00	1,037.00	1,043.00	85,560
2025-05-08	1,040.00	1,080.00	1,040.00	1,063.00	489,192
2025-05-07	1,003.00	1,081.00	1,003.00	1,036.00	161,513
2025-05-06	1,076.00	1,076.00	1,026.00	1,044.00	84,674
2025-05-05	1,040.00	1,040.00	1,040.00	1,040.00	509
2025-05-02	1,066.00	1,066.00	1,028.00	1,040.00	69,560
2025-05-01	1,030.00	1,030.00	1,018.00	1,028.00	80,941
2025-04-30	1,066.00	1,066.00	1,009.00	1,025.00	201,736
2025-04-29	981.00	1,020.00	981.00	1,016.00	260,931
2025-04-28	1,001.00	1,029.00	1,001.00	1,010.00	135,154
2025-04-25	1,000.00	1,039.00	1,000.00	1,024.00	114,610
2025-04-24	1,062.00	1,062.00	1,026.00	1,027.00	97,505
2025-04-23	1,022.00	1,083.00	1,022.00	1,065.00	133,067
2025-04-22	1,016.00	1,038.00	1,016.00	1,032.00	82,541
2025-04-21	1,044.00	1,044.00	1,044.00	1,044.00	0
2025-04-18	1,044.00	1,044.00	1,044.00	1,044.00	0
2025-04-17	1,030.00	1,065.00	1,030.00	1,044.00	101,025
2025-04-16	1,035.00	1,061.00	1,019.00	1,061.00	152,492
2025-04-15	1,050.00	1,050.00	1,008.00	1,037.00	217,710
2025-04-14	930.00	1,018.00	930.00	1,009.00	116,632
2025-04-11	945.00	950.50	918.00	944.00	105,966
2025-04-10	983.50	993.50	936.50	940.00	236,093
2025-04-09	908.50	928.50	888.00	908.00	151,313
2025-04-08	928.00	980.00	908.50	959.00	211,892
2025-04-07	871.00	958.00	835.00	896.00	554,049
2025-04-04	1,021.00	1,021.00	891.50	908.50	265,113
2025-04-03	1,049.00	1,049.00	959.00	971.50	216,407
2025-04-02	1,036.00	1,053.00	1,027.00	1,053.00	76,120
2025-04-01	990.00	1,046.00	990.00	1,044.00	81,048
2025-03-31	1,055.00	1,055.00	1,007.00	1,022.00	128,114
2025-03-28	1,035.00	1,074.00	1,035.00	1,055.00	90,116
2025-03-27	1,103.00	1,103.00	1,049.00	1,062.00	61,558
2025-03-26	1,073.00	1,082.00	1,065.00	1,069.00	227,882
2025-03-25	1,075.00	1,079.00	1,062.00	1,071.00	224,591
2025-03-24	1,075.00	1,084.00	1,067.00	1,075.00	251,995
2025-03-21	1,117.00	1,117.00	1,066.00	1,072.00	229,849
2025-03-20	1,090.00	1,099.00	1,068.00	1,090.00	101,627
2025-03-19	1,055.00	1,074.00	1,055.00	1,071.00	52,932
2025-03-18	1,057.00	1,067.00	1,052.00	1,059.00	63,497
2025-03-17	1,055.00	1,064.00	1,043.00	1,058.00	89,624
2025-03-14	1,023.00	1,049.00	1,019.00	1,049.00	282,818
2025-03-13	1,012.00	1,045.00	1,012.00	1,026.00	98,999
2025-03-12	1,060.00	1,060.00	1,020.00	1,044.00	148,430
2025-03-11	995.00	1,035.00	992.00	1,011.00	189,733
2025-03-10	1,034.00	1,038.00	996.00	998.50	189,777
2025-03-07	1,071.00	1,074.00	1,022.00	1,034.00	123,499
2025-03-06	1,041.00	1,073.00	1,035.00	1,071.00	118,916
2025-03-05	1,103.00	1,103.00	1,053.00	1,054.00	130,029
2025-03-04	1,111.00	1,120.00	1,047.00	1,048.00	378,643
2025-03-03	1,244.00	1,244.00	1,023.00	1,143.00	664,699
2025-02-28	1,219.00	1,247.00	1,206.00	1,235.00	404,124
2025-02-27	1,194.00	1,231.00	1,194.00	1,226.00	311,659
2025-02-26	1,201.00	1,231.00	1,179.00	1,211.00	275,722
2025-02-25	1,208.00	1,226.00	1,195.00	1,215.00	139,081
2025-02-24	1,223.00	1,233.00	1,209.00	1,221.00	106,981
2025-02-21	1,212.00	1,234.00	1,198.00	1,222.00	132,298
2025-02-20	1,185.00	1,226.00	1,185.00	1,208.00	187,646
2025-02-19	1,196.00	1,214.00	1,185.00	1,197.00	185,329
2025-02-18	1,184.00	1,217.00	1,184.00	1,215.00	115,216
2025-02-17	1,183.00	1,220.00	1,171.00	1,184.00	213,825
2025-02-14	1,245.00	1,245.00	1,189.00	1,212.00	85,514
2025-02-13	1,180.00	1,200.00	1,180.00	1,187.00	69,738
2025-02-12	1,210.00	1,211.00	1,185.00	1,190.00	131,872
2025-02-11	1,199.00	1,207.00	1,192.00	1,204.00	138,639
2025-02-10	1,163.00	1,192.00	1,163.00	1,190.00	95,223
2025-02-07	1,121.00	1,161.00	1,121.00	1,160.00	70,488
2025-02-06	1,133.00	1,161.00	1,133.00	1,152.00	101,411
2025-02-05	1,164.00	1,164.00	1,111.00	1,128.00	112,614
2025-02-04	1,090.00	1,124.00	1,090.00	1,123.00	200,018
2025-02-03	1,140.00	1,140.00	1,108.00	1,112.00	106,873
2025-01-31	1,138.00	1,153.00	1,113.00	1,142.00	259,801
2025-01-30	1,139.00	1,168.00	1,139.00	1,157.00	86,987
2025-01-29	1,161.00	1,177.00	1,160.00	1,162.00	318,032
2025-01-28	1,156.00	1,177.00	1,136.00	1,172.00	228,506
2025-01-27	1,101.00	1,157.00	1,091.00	1,154.00	198,753
2025-01-24	1,100.00	1,137.00	1,100.00	1,115.00	75,831
2025-01-23	1,100.00	1,130.00	1,100.00	1,127.00	159,425
2025-01-22	1,108.00	1,141.00	1,106.00	1,137.00	257,584
2025-01-21	1,099.00	1,104.00	1,067.00	1,102.00	97,007
2025-01-20	1,056.00	1,081.00	1,056.00	1,065.00	63,905
2025-01-17	1,063.00	1,089.00	1,063.00	1,078.00	93,955
2025-01-16	1,094.00	1,094.00	1,061.00	1,092.00	124,388
2025-01-15	1,017.00	1,048.00	1,017.00	1,048.00	65,337
2025-01-14	981.00	1,042.00	981.00	1,022.00	109,501
2025-01-13	1,059.00	1,059.00	1,011.00	1,016.00	170,484
2025-01-10	980.00	1,038.00	980.00	1,023.00	61,176
2025-01-09	1,089.00	1,089.00	1,025.00	1,027.00	52,262
2025-01-08	1,031.00	1,045.00	1,020.00	1,039.00	172,779
2025-01-07	1,034.00	1,071.00	1,016.00	1,031.00	165,767
2025-01-06	1,080.00	1,080.00	1,054.00	1,062.00	176,610
2025-01-03	1,070.00	1,070.00	1,046.00	1,058.00	87,786
2025-01-02	1,058.00	1,058.00	1,025.00	1,047.00	53,836
2025-01-01	1,035.00	1,035.00	1,035.00	1,035.00	0
2024-12-31	1,058.00	1,058.00	1,012.00	1,035.00	42,216
2024-12-30	1,022.00	1,025.00	997.00	1,012.00	81,966
2024-12-27	1,050.00	1,050.00	1,010.00	1,024.00	104,809
2024-12-26	1,034.00	1,034.00	1,034.00	1,034.00	0
2024-12-25	1,034.00	1,034.00	1,034.00	1,034.00	0
2024-12-24	1,074.00	1,074.00	1,018.00	1,034.00	15,391
2024-12-23	1,083.00	1,083.00	1,021.00	1,030.00	41,740
2024-12-20	1,036.00	1,049.00	1,023.00	1,033.00	175,520
2024-12-19	1,100.00	1,100.00	1,024.00	1,042.00	124,163
2024-12-18	1,050.00	1,079.00	1,045.00	1,069.00	66,069
2024-12-17	1,040.00	1,071.00	1,040.00	1,058.00	250,933
2024-12-16	1,063.00	1,078.00	1,056.00	1,073.00	80,126
2024-12-13	1,053.00	1,080.00	1,053.00	1,063.00	473,159
2024-12-12	1,100.00	1,100.00	1,073.00	1,083.00	393,827
2024-12-11	1,100.00	1,100.00	1,046.00	1,053.00	151,763
2024-12-10	1,045.00	1,057.00	1,038.00	1,052.00	86,248
2024-12-09	1,046.00	1,063.00	1,046.00	1,057.00	62,974
2024-12-06	1,053.00	1,099.00	1,043.00	1,046.00	75,296
2024-12-05	1,045.00	1,065.00	1,037.00	1,060.00	327,403
2024-12-04	1,066.00	1,068.00	1,042.00	1,044.00	140,875
2024-12-03	1,080.00	1,081.00	1,062.00	1,066.00	125,515
2024-12-02	1,020.00	1,079.00	1,020.00	1,074.00	156,695
2024-11-29	1,074.00	1,074.00	1,032.00	1,061.00	178,135
2024-11-28	1,060.00	1,068.00	1,040.00	1,041.00	134,812
2024-11-27	1,060.00	1,072.00	1,052.00	1,060.00	124,034
2024-11-26	1,060.00	1,083.00	1,053.00	1,057.00	253,628
2024-11-25	1,107.00	1,112.00	1,085.00	1,090.00	266,108
2024-11-22	1,078.00	1,112.00	1,076.00	1,096.00	493,062
2024-11-21	1,040.00	1,087.00	1,040.00	1,076.00	174,738
2024-11-20	1,070.00	1,070.00	1,044.00	1,057.00	79,153
2024-11-19	1,020.00	1,059.00	1,020.00	1,053.00	161,607
2024-11-18	1,055.00	1,056.00	1,040.00	1,055.00	454,397
2024-11-15	1,048.00	1,069.00	1,044.00	1,055.00	127,129
2024-11-14	1,039.00	1,061.00	1,036.00	1,055.00	91,600
2024-11-13	1,044.00	1,050.00	1,016.00	1,045.00	165,353
2024-11-12	1,050.00	1,074.00	1,047.00	1,047.00	175,645
2024-11-11	1,078.00	1,092.00	1,049.00	1,056.00	197,466
2024-11-08	1,113.00	1,120.00	1,078.00	1,107.00	207,804
2024-11-07	1,050.00	1,120.00	800.00	1,104.00	1,585,073
2024-11-06	1,071.00	1,125.00	1,064.00	1,086.00	250,633
2024-11-05	1,032.00	1,056.00	1,030.00	1,054.00	72,046
2024-11-04	1,001.00	1,042.00	1,001.00	1,033.00	76,900
2024-11-01	1,003.00	1,049.00	1,003.00	1,035.00	119,381
2024-10-31	1,048.00	1,056.00	1,040.00	1,050.00	138,188
2024-10-30	1,086.00	1,086.00	1,026.00	1,051.00	172,408
2024-10-29	1,092.00	1,092.00	1,033.00	1,033.00	95,056
2024-10-28	1,000.00	1,062.00	1,000.00	1,053.00	268,886
2024-10-25	1,098.00	1,098.00	1,045.00	1,048.00	166,876
2024-10-24	1,098.00	1,098.00	1,062.00	1,066.00	207,993
2024-10-23	1,021.00	1,063.00	1,021.00	1,062.00	142,335
2024-10-22	1,053.00	1,059.00	1,034.00	1,058.00	137,107
2024-10-21	1,073.00	1,078.00	1,051.00	1,053.00	154,421
2024-10-18	1,088.00	1,088.00	1,040.00	1,069.00	175,076
2024-10-17	1,013.00	1,069.00	1,013.00	1,062.00	202,938
2024-10-16	995.00	1,074.00	995.00	1,059.00	448,447
2024-10-15	983.00	1,050.00	983.00	1,050.00	197,312
2024-10-14	978.50	1,036.00	978.50	1,033.00	71,284
2024-10-11	974.00	1,018.00	974.00	1,017.00	133,731
2024-10-10	1,005.00	1,016.00	997.00	1,011.00	210,003
2024-10-09	960.00	1,005.00	960.00	1,004.00	165,557
2024-10-08	963.00	992.50	963.00	989.00	109,479
2024-10-07	1,002.00	1,007.00	993.00	993.50	107,430
2024-10-04	960.00	1,012.00	960.00	1,005.00	179,609
2024-10-03	990.00	993.50	972.50	986.50	77,363
2024-10-02	965.00	983.50	949.00	981.50	112,181
2024-10-01	993.50	993.50	962.50	972.00	406,633
2024-09-30	1,018.00	1,020.00	989.50	989.50	335,879
2024-09-27	999.00	1,023.00	989.50	1,022.00	779,035
2024-09-26	980.00	1,008.00	980.00	1,002.00	246,748
2024-09-25	985.50	1,001.00	983.50	983.50	247,618
2024-09-24	1,008.00	1,011.00	989.50	994.50	100,191
2024-09-23	995.50	1,009.00	992.00	1,002.00	84,008
2024-09-20	990.00	1,019.00	990.00	1,005.00	255,357
2024-09-19	990.00	1,039.00	990.00	1,027.00	129,508
2024-09-18	1,016.00	1,020.00	1,007.00	1,014.00	47,242
2024-09-17	999.00	1,026.00	999.00	1,021.00	93,512
2024-09-16	961.00	1,011.00	961.00	992.00	118,438
2024-09-13	994.00	1,015.00	987.50	1,004.00	81,958
2024-09-12	973.50	988.50	969.50	988.50	177,911
2024-09-11	959.00	973.50	957.50	963.50	95,800
2024-09-10	980.00	994.50	959.00	959.00	148,667
2024-09-09	967.50	991.00	967.00	988.50	77,270
2024-09-06	981.00	991.00	969.00	969.00	73,931
2024-09-05	1,042.00	1,042.00	988.00	988.00	47,994
2024-09-04	974.50	999.00	965.50	991.00	175,354
2024-09-03	1,002.00	1,015.00	966.50	1,003.00	113,196
2024-09-02	1,000.00	1,010.00	980.00	989.00	110,995
2024-08-30	990.50	1,035.00	990.50	1,015.00	205,659
2024-08-29	997.00	1,021.00	997.00	1,019.00	192,881
2024-08-28	999.00	1,011.00	991.50	999.50	118,699
2024-08-27	1,001.00	1,015.00	997.50	1,000.00	225,586
2024-08-26	1,008.00	1,008.00	1,008.00	1,008.00	0
2024-08-23	986.00	1,021.00	981.00	1,008.00	45,515
2024-08-22	1,025.00	1,028.00	996.00	996.00	57,650
2024-08-21	1,017.00	1,028.00	1,013.00	1,021.00	37,010
2024-08-20	998.50	1,053.00	991.50	1,026.00	68,954
2024-08-19	1,032.00	1,044.00	1,008.00	1,034.00	65,697
2024-08-16	1,037.00	1,047.00	1,024.00	1,047.00	156,541
2024-08-15	1,007.00	1,040.00	1,000.00	1,040.00	142,125
2024-08-14	987.00	1,010.00	987.00	1,010.00	48,191
2024-08-13	997.50	1,000.00	974.50	987.00	60,789
2024-08-12	995.00	1,016.00	990.00	997.50	94,378
2024-08-09	950.00	989.50	950.00	975.50	67,614
2024-08-08	976.50	994.00	928.00	979.00	235,864
2024-08-07	976.50	1,005.00	976.50	994.00	219,317
2024-08-06	979.00	995.50	975.00	980.00	69,057
2024-08-05	1,012.00	1,012.00	944.50	968.50	279,200
2024-08-02	1,078.00	1,078.00	1,016.00	1,020.00	168,903
2024-08-01	1,070.00	1,115.00	1,070.00	1,078.00	86,623
2024-07-31	1,080.00	1,098.00	1,075.00	1,097.00	94,534
2024-07-30	1,012.00	1,069.00	1,012.00	1,062.00	68,548
2024-07-29	1,067.00	1,090.00	1,054.00	1,058.00	137,411
2024-07-26	1,047.00	1,078.00	1,042.00	1,067.00	108,645
2024-07-25	1,042.00	1,057.00	1,004.00	1,050.00	171,708
2024-07-24	1,041.00	1,070.00	1,041.00	1,044.00	66,521
2024-07-23	1,038.00	1,067.00	1,038.00	1,058.00	98,645
2024-07-22	1,023.00	1,057.00	1,022.00	1,047.00	122,261
2024-07-19	1,078.00	1,080.00	1,054.00	1,054.00	65,426
2024-07-18	1,087.00	1,106.00	1,078.00	1,078.00	103,007
2024-07-17	1,069.00	1,100.00	1,069.00	1,096.00	150,751
2024-07-16	1,065.00	1,075.00	1,046.00	1,069.00	148,501
2024-07-15	1,027.00	1,069.00	1,027.00	1,067.00	80,804
2024-07-12	999.50	1,056.00	999.50	1,046.00	151,204
2024-07-11	994.00	1,056.00	994.00	1,046.00	139,433
2024-07-10	1,007.00	1,030.00	1,006.00	1,013.00	125,912
2024-07-09	1,016.00	1,029.00	1,006.00	1,010.00	59,839
2024-07-08	1,018.00	1,027.00	1,010.00	1,021.00	135,854
2024-07-05	1,005.00	1,017.00	1,005.00	1,011.00	68,084
2024-07-04	1,023.00	1,023.00	1,014.00	1,021.00	43,821
2024-07-03	999.00	1,058.00	999.00	1,023.00	178,238
2024-07-02	989.00	1,007.00	975.50	1,000.00	126,961
2024-07-01	1,020.00	1,033.00	992.00	997.00	191,892
2024-06-28	990.00	1,037.00	980.50	1,020.00	243,920
2024-06-27	1,000.00	1,023.00	996.00	1,008.00	528,764
2024-06-26	1,079.00	1,079.00	981.50	992.00	646,767
2024-06-25	1,010.00	1,033.00	996.00	1,029.00	245,616
2024-06-24	1,040.00	1,052.00	1,027.00	1,039.00	119,508
2024-06-21	1,030.00	1,053.00	1,025.00	1,035.00	172,800
2024-06-20	1,030.00	1,082.00	1,030.00	1,040.00	219,017
2024-06-19	1,044.00	1,073.00	1,044.00	1,063.00	127,176
2024-06-18	1,046.00	1,105.00	1,046.00	1,070.00	118,597
2024-06-17	1,078.00	1,092.00	1,059.00	1,080.00	105,751
2024-06-14	1,040.00	1,092.00	1,031.00	1,060.00	167,167
2024-06-13	1,089.00	1,115.00	1,060.00	1,060.00	123,383
2024-06-12	1,075.00	1,105.00	1,070.00	1,105.00	107,808
2024-06-11	1,094.00	1,094.00	1,071.00	1,076.00	98,151
2024-06-10	1,105.00	1,128.00	1,092.00	1,092.00	108,874
2024-06-07	1,070.00	1,125.00	1,070.00	1,123.00	181,360
2024-06-06	1,080.00	1,112.00	1,080.00	1,105.00	86,422
2024-06-05	1,140.00	1,151.00	1,107.00	1,107.00	916,314
2024-06-04	1,132.00	1,137.00	1,115.00	1,133.00	139,835
2024-06-03	1,118.00	1,141.00	1,117.00	1,135.00	102,800
2024-05-31	1,094.00	1,128.00	1,080.00	1,118.00	469,393
2024-05-30	1,101.00	1,102.00	1,090.00	1,092.00	59,911
2024-05-29	1,112.00	1,112.00	1,086.00	1,091.00	162,610
2024-05-28	1,105.00	1,133.00	1,099.00	1,110.00	244,738
2024-05-27	1,109.00	1,109.00	1,109.00	1,109.00	0
2024-05-24	1,080.00	1,113.00	1,080.00	1,109.00	119,335
2024-05-23	1,160.00	1,160.00	1,077.00	1,077.00	88,717
2024-05-22	1,134.00	1,143.00	1,097.00	1,103.00	97,299
2024-05-21	1,169.00	1,169.00	1,091.00	1,093.00	403,886
2024-05-20	1,119.00	1,149.00	1,119.00	1,133.00	150,426
2024-05-17	1,158.00	1,158.00	1,112.00	1,120.00	124,759
2024-05-16	1,120.00	1,165.00	1,120.00	1,126.00	145,213
2024-05-15	1,180.00	1,180.00	1,111.00	1,134.00	236,805
2024-05-14	1,200.00	1,200.00	1,117.00	1,123.00	360,776
2024-05-13	1,290.00	1,290.00	1,148.00	1,176.00	602,343
2024-05-10	1,300.00	1,300.00	1,250.00	1,254.00	119,823
2024-05-09	1,290.00	1,296.00	1,264.00	1,266.00	96,529
2024-05-08	1,320.00	1,320.00	1,269.00	1,285.00	140,337
2024-05-07	1,263.00	1,294.00	1,263.00	1,280.00	500,582
2024-05-06	1,259.00	1,259.00	1,259.00	1,259.00	0
2024-05-03	1,268.00	1,276.00	1,252.00	1,259.00	57,898
2024-05-02	1,258.00	1,261.00	1,238.00	1,256.00	65,177
2024-05-01	1,247.00	1,247.00	1,226.00	1,240.00	42,149
2024-04-30	1,238.00	1,253.00	1,236.00	1,240.00	96,753
2024-04-29	1,226.00	1,245.00	1,226.00	1,244.00	325,528
2024-04-26	1,201.00	1,235.00	1,201.00	1,226.00	98,781
2024-04-25	1,250.00	1,250.00	1,198.00	1,213.00	157,396
2024-04-24	1,250.00	1,250.00	1,209.00	1,210.00	142,833
2024-04-23	1,212.00	1,230.00	1,205.00	1,227.00	157,235
2024-04-22	1,160.00	1,213.00	1,160.00	1,209.00	175,513
2024-04-19	1,198.00	1,202.00	1,166.00	1,199.00	152,641
2024-04-18	1,222.00	1,226.00	1,176.00	1,190.00	313,173
2024-04-17	1,195.00	1,228.00	1,195.00	1,218.00	491,024
2024-04-16	1,162.00	1,212.00	1,161.00	1,194.00	490,628
2024-04-15	1,274.00	1,281.00	1,169.00	1,172.00	1,059,961
2024-04-12	1,308.00	1,348.00	1,298.00	1,303.00	247,820
2024-04-11	1,295.00	1,338.00	1,295.00	1,335.00	264,379
2024-04-10	1,269.00	1,321.00	1,269.00	1,321.00	421,858
2024-04-09	1,250.00	1,277.00	1,250.00	1,261.00	137,643
2024-04-08	1,211.00	1,258.00	1,211.00	1,258.00	130,133
2024-04-05	1,260.00	1,260.00	1,228.00	1,239.00	135,407
2024-04-04	1,216.00	1,279.00	1,216.00	1,256.00	163,595
2024-04-03	1,288.00	1,294.00	1,265.00	1,270.00	326,021
2024-04-02	1,250.00	1,288.00	1,245.00	1,286.00	285,078
2024-04-01	1,243.00	1,243.00	1,243.00	1,243.00	0
2024-03-29	1,243.00	1,243.00	1,243.00	1,243.00	0
2024-03-28	1,266.00	1,283.00	1,243.00	1,243.00	373,541
2024-03-27	1,227.00	1,252.00	1,227.00	1,252.00	271,448
2024-03-26	1,200.00	1,236.00	1,183.00	1,236.00	603,973
2024-03-25	1,215.00	1,222.00	1,186.00	1,186.00	356,992
2024-03-22	1,178.00	1,218.00	1,178.00	1,208.00	457,571
2024-03-21	1,187.00	1,187.00	1,157.00	1,169.00	220,996
2024-03-20	1,157.00	1,175.00	1,128.00	1,168.00	234,193
2024-03-19	1,129.00	1,152.00	1,113.00	1,152.00	273,300
2024-03-18	1,139.00	1,159.00	1,091.00	1,123.00	305,952
2024-03-15	1,150.00	1,168.00	1,099.00	1,144.00	409,463
2024-03-14	1,080.00	1,138.00	1,072.00	1,103.00	581,598
2024-03-13	1,111.00	1,111.00	1,074.00	1,074.00	182,562
2024-03-12	1,070.00	1,095.00	1,070.00	1,095.00	225,456
2024-03-11	1,088.00	1,099.00	1,072.00	1,090.00	195,078
2024-03-08	1,130.00	1,133.00	1,099.00	1,109.00	260,132
2024-03-07	1,108.00	1,124.00	1,091.00	1,114.00	155,490
2024-03-06	1,109.00	1,148.00	1,108.00	1,113.00	302,829
2024-03-05	1,172.00	1,172.00	1,138.00	1,157.00	337,596
2024-03-04	1,224.00	1,224.00	1,159.00	1,159.00	190,170
2024-03-01	1,161.00	1,207.00	1,161.00	1,188.00	129,496
2024-02-29	1,176.00	1,201.00	1,176.00	1,183.00	242,679
2024-02-28	1,180.00	1,223.00	1,180.00	1,180.00	168,647
2024-02-27	1,225.00	1,241.00	1,208.00	1,220.00	267,789
2024-02-26	1,225.00	1,238.00	1,213.00	1,219.00	99,372
2024-02-23	1,209.00	1,228.00	1,200.00	1,227.00	147,590
2024-02-22	1,229.00	1,229.00	1,180.00	1,207.00	129,604
2024-02-21	1,194.00	1,241.00	1,188.00	1,199.00	634,665
2024-02-20	1,204.00	1,256.00	1,204.00	1,248.00	262,438
2024-02-19	1,215.00	1,240.00	1,185.00	1,228.00	160,340
2024-02-16	1,210.00	1,228.00	1,194.00	1,227.00	417,449
2024-02-15	1,141.00	1,188.00	1,141.00	1,183.00	408,435
2024-02-14	1,100.00	1,178.00	1,100.00	1,171.00	191,991
2024-02-13	1,165.00	1,172.00	1,141.00	1,148.00	175,594
2024-02-12	1,130.00	1,176.00	1,126.00	1,176.00	228,345
2024-02-09	1,106.00	1,154.00	1,106.00	1,128.00	308,283
2024-02-08	1,138.00	1,155.00	1,110.00	1,125.00	257,116
2024-02-07	1,100.00	1,153.00	1,100.00	1,138.00	206,429
2024-02-06	1,160.00	1,186.00	1,144.00	1,146.00	151,161
2024-02-05	1,187.00	1,194.00	1,168.00	1,170.00	201,151
2024-02-02	1,203.00	1,203.00	1,170.00	1,176.00	186,134
2024-02-01	1,204.00	1,209.00	1,178.00	1,178.00	200,838
2024-01-31	1,211.00	1,228.00	1,199.00	1,203.00	155,936
2024-01-30	1,206.00	1,236.00	1,175.00	1,219.00	197,306
2024-01-29	1,194.00	1,203.00	1,179.00	1,197.00	167,567
2024-01-26	1,156.00	1,211.00	1,156.00	1,205.00	687,557
2024-01-25	1,165.00	1,185.00	1,165.00	1,185.00	172,910
2024-01-24	1,130.00	1,177.00	1,130.00	1,175.00	141,484
2024-01-23	1,145.00	1,173.00	1,131.00	1,165.00	574,770
2024-01-22	1,126.00	1,159.00	1,126.00	1,128.00	577,940
2024-01-19	1,116.00	1,143.00	1,116.00	1,140.00	180,159
2024-01-18	1,142.00	1,144.00	1,124.00	1,140.00	254,103
2024-01-17	1,145.00	1,146.00	1,107.00	1,137.00	251,377
2024-01-16	1,197.00	1,197.00	1,154.00	1,167.00	342,419
2024-01-15	1,184.00	1,186.00	1,156.00	1,165.00	144,733
2024-01-12	1,156.00	1,183.00	1,148.00	1,173.00	386,073
2024-01-11	1,187.00	1,187.00	1,153.00	1,154.00	239,332
2024-01-10	1,164.00	1,208.00	1,158.00	1,172.00	385,450
2024-01-09	1,147.00	1,160.00	1,122.00	1,153.00	448,746
2024-01-08	1,155.00	1,168.00	1,143.00	1,155.00	303,443
2024-01-05	1,193.00	1,198.00	1,144.00	1,144.00	169,403
2024-01-04	1,130.00	1,205.00	1,130.00	1,185.00	294,429
2024-01-03	1,198.00	1,209.00	1,158.00	1,168.00	223,011
2024-01-02	1,218.00	1,231.00	1,194.00	1,204.00	327,795
2024-01-01	1,213.00	1,213.00	1,213.00	1,213.00	0
2023-12-29	1,222.00	1,237.00	1,211.00	1,213.00	120,089
2023-12-28	1,247.00	1,260.00	1,194.00	1,240.00	901,454
2023-12-27	1,077.00	1,273.00	1,051.00	1,250.00	1,464,298
2023-12-26	1,028.00	1,028.00	1,028.00	1,028.00	0
2023-12-25	1,028.00	1,028.00	1,028.00	1,028.00	0
2023-12-22	1,022.00	1,035.00	1,022.00	1,028.00	266,735
2023-12-21	1,044.00	1,060.00	1,032.00	1,035.00	111,688
2023-12-20	1,081.00	1,098.00	1,050.00	1,062.00	246,055
2023-12-19	1,054.00	1,074.00	1,033.00	1,068.00	169,806
2023-12-18	1,090.00	1,090.00	1,028.00	1,037.00	235,189
2023-12-15	1,120.00	1,120.00	1,044.00	1,044.00	554,396
2023-12-14	1,070.00	1,118.00	1,070.00	1,084.00	200,592
2023-12-13	1,052.00	1,124.00	1,052.00	1,097.00	644,827
2023-12-12	1,042.00	1,087.00	1,042.00	1,087.00	328,333
2023-12-11	1,095.00	1,095.00	1,052.00	1,063.00	384,925
2023-12-08	1,065.00	1,082.00	1,058.00	1,060.00	208,483
2023-12-07	1,121.00	1,121.00	1,050.00	1,058.00	137,680
2023-12-06	1,100.00	1,100.00	1,042.00	1,068.00	124,885
2023-12-05	1,130.00	1,130.00	1,060.00	1,084.00	99,347
2023-12-04	1,067.00	1,096.00	1,067.00	1,080.00	204,881
2023-12-01	1,130.00	1,130.00	1,076.00	1,094.00	195,397
2023-11-30	1,076.00	1,084.00	1,064.00	1,076.00	383,546
2023-11-29	1,063.00	1,094.00	1,049.00	1,082.00	213,205
2023-11-28	1,114.00	1,114.00	1,069.00	1,075.00	138,441
2023-11-27	1,128.00	1,139.00	1,108.00	1,108.00	179,499
2023-11-24	1,154.00	1,154.00	1,132.00	1,143.00	321,768
2023-11-23	1,143.00	1,154.00	1,132.00	1,132.00	328,959
2023-11-22	1,113.00	1,147.00	1,110.00	1,134.00	391,811
2023-11-21	1,180.00	1,180.00	1,075.00	1,093.00	510,866
2023-11-20	1,115.00	1,151.00	1,086.00	1,142.00	917,333
2023-11-17	1,080.00	1,080.00	1,035.00	1,065.00	176,176
2023-11-16	1,072.00	1,082.00	1,051.00	1,051.00	111,830
2023-11-15	1,137.00	1,137.00	1,077.00	1,080.00	132,433
2023-11-14	1,137.00	1,137.00	1,108.00	1,115.00	170,473
2023-11-13	1,137.00	1,137.00	1,105.00	1,109.00	151,070
2023-11-10	1,076.00	1,113.00	1,064.00	1,104.00	771,152
2023-11-09	1,143.00	1,146.00	1,059.00	1,080.00	679,355
2023-11-08	1,085.00	1,113.00	1,079.00	1,096.00	386,276
2023-11-07	1,020.00	1,090.00	1,020.00	1,088.00	148,477
2023-11-06	1,060.00	1,083.00	1,058.00	1,071.00	287,729
2023-11-03	1,100.00	1,100.00	1,050.00	1,059.00	113,022
2023-11-02	1,042.00	1,061.00	1,036.00	1,051.00	163,567
2023-11-01	1,018.00	1,041.00	1,004.00	1,030.00	369,555
2023-10-31	1,010.00	1,029.00	1,000.00	1,017.00	763,351
2023-10-30	1,007.00	1,033.00	996.00	999.00	240,122
2023-10-27	1,018.00	1,031.00	997.00	999.00	249,174
2023-10-26	1,020.00	1,020.00	983.50	998.00	366,433
2023-10-25	1,033.00	1,058.00	999.50	1,001.00	170,544
2023-10-24	1,004.00	1,037.00	994.00	1,022.00	267,877
2023-10-23	1,000.00	1,057.00	995.50	1,010.00	119,973
2023-10-20	1,031.00	1,031.00	1,007.00	1,009.00	210,443
2023-10-19	1,037.00	1,048.00	1,024.00	1,031.00	60,754
2023-10-18	1,087.00	1,087.00	1,050.00	1,053.00	99,644
2023-10-17	1,059.00	1,078.00	1,049.00	1,072.00	117,903
2023-10-16	1,040.00	1,073.00	1,040.00	1,054.00	146,383
2023-10-13	1,137.00	1,137.00	1,052.00	1,060.00	141,500
2023-10-12	1,148.00	1,148.00	1,076.00	1,077.00	90,064
2023-10-11	1,071.00	1,103.00	1,068.00	1,099.00	111,335
2023-10-10	1,060.00	1,084.00	1,057.00	1,075.00	250,809
2023-10-09	1,020.00	1,067.00	1,020.00	1,056.00	484,900
2023-10-06	1,065.00	1,070.00	1,046.00	1,067.00	111,154
2023-10-05	1,040.00	1,080.00	1,040.00	1,067.00	158,388
2023-10-04	1,070.00	1,083.00	1,051.00	1,079.00	242,606
2023-10-03	1,121.00	1,129.00	1,081.00	1,081.00	231,570
2023-10-02	1,100.00	1,155.00	1,100.00	1,131.00	163,843
2023-09-29	1,141.00	1,153.00	1,120.00	1,131.00	434,538
2023-09-28	1,152.00	1,173.00	1,117.00	1,140.00	340,867
2023-09-27	1,150.00	1,184.00	1,150.00	1,171.00	228,770
2023-09-26	1,175.00	1,175.00	1,147.00	1,161.00	176,647
2023-09-25	1,150.00	1,173.00	1,148.00	1,161.00	169,766
2023-09-22	1,172.00	1,180.00	1,158.00	1,165.00	243,317
2023-09-21	1,156.00	1,191.00	1,156.00	1,171.00	296,469
2023-09-20	1,188.00	1,222.00	1,187.00	1,205.00	320,811
2023-09-19	1,167.00	1,197.00	1,150.00	1,188.00	259,174
2023-09-18	1,184.00	1,204.00	1,164.00	1,167.00	377,208
2023-09-15	1,238.00	1,264.00	1,191.00	1,201.00	457,088
2023-09-14	1,250.00	1,288.00	1,228.00	1,245.00	474,932
2023-09-13	1,328.00	1,367.00	1,231.00	1,241.00	621,846
2023-09-12	1,294.00	1,334.00	1,290.00	1,316.00	477,466
2023-09-11	1,330.00	1,330.00	1,232.00	1,300.00	1,325,192
2023-09-08	1,145.00	1,387.00	1,089.00	1,343.00	952,209
2023-09-07	1,078.00	1,100.00	1,064.00	1,096.00	158,158
2023-09-06	1,082.00	1,082.00	1,065.00	1,077.00	175,313
2023-09-05	1,150.00	1,150.00	1,085.00	1,085.00	259,786
2023-09-04	1,041.00	1,133.00	1,041.00	1,124.00	410,636
2023-09-01	1,099.00	1,104.00	1,078.00	1,094.00	277,215
2023-08-31	1,040.00	1,095.00	1,040.00	1,090.00	293,574
2023-08-30	1,091.00	1,101.00	1,084.00	1,090.00	156,019
2023-08-29	1,074.00	1,104.00	1,072.00	1,096.00	226,292
2023-08-28	1,068.00	1,068.00	1,068.00	1,068.00	0
2023-08-25	1,054.00	1,079.00	1,052.00	1,068.00	104,889
2023-08-24	1,056.00	1,063.00	1,047.00	1,057.00	110,153
2023-08-23	1,085.00	1,085.00	1,040.00	1,056.00	80,556
2023-08-22	1,036.00	1,042.00	1,001.00	1,037.00	82,023
2023-08-21	1,007.00	1,030.00	1,007.00	1,025.00	87,845
2023-08-18	1,060.00	1,062.00	1,023.00	1,030.00	227,815
2023-08-17	1,094.00	1,094.00	1,069.00	1,079.00	136,594
2023-08-16	1,130.00	1,130.00	1,065.00	1,097.00	169,239
2023-08-15	1,099.00	1,123.00	1,099.00	1,122.00	792,809
2023-08-14	1,072.00	1,111.00	1,068.00	1,093.00	173,486
2023-08-11	1,085.00	1,107.00	1,082.00	1,091.00	1,034,643
2023-08-10	1,059.00	1,081.00	1,042.00	1,076.00	261,048
2023-08-09	1,064.00	1,071.00	1,045.00	1,066.00	170,327
2023-08-08	1,060.00	1,084.00	1,052.00	1,060.00	198,385
2023-08-07	1,082.00	1,102.00	1,069.00	1,081.00	207,684
2023-08-04	1,078.00	1,080.00	1,041.00	1,075.00	185,834
2023-08-03	1,078.00	1,078.00	1,039.00	1,072.00	402,317
2023-08-02	1,059.00	1,075.00	1,046.00	1,062.00	252,861
2023-08-01	1,061.00	1,066.00	1,010.00	1,061.00	487,642
2023-07-31	1,063.00	1,066.00	1,041.00	1,057.00	269,305
2023-07-28	1,050.00	1,050.00	1,021.00	1,045.00	116,237
2023-07-27	1,012.00	1,042.00	1,009.00	1,034.00	265,894
2023-07-26	964.50	1,040.00	964.50	1,020.00	305,356
2023-07-25	990.00	1,017.00	977.50	1,017.00	329,848
2023-07-24	975.00	993.50	970.00	983.50	146,817
2023-07-21	970.50	984.00	952.00	979.00	360,341
2023-07-20	962.50	970.00	941.00	945.50	130,591
2023-07-19	933.00	975.00	931.00	971.00	160,427
2023-07-18	923.50	951.00	907.00	934.50	204,912
2023-07-17	900.00	931.00	900.00	922.50	234,620
2023-07-14	927.00	929.50	907.50	908.50	263,913
2023-07-13	920.50	957.00	920.50	937.00	291,580
2023-07-12	925.00	936.00	909.00	924.00	575,846
2023-07-11	946.50	947.50	927.50	937.50	330,230
2023-07-10	950.00	960.50	942.50	943.50	114,754
2023-07-07	931.50	952.00	931.50	952.00	165,017
2023-07-06	964.50	964.50	942.50	944.00	190,897
2023-07-05	965.50	983.50	956.50	970.50	227,283
2023-07-04	970.50	976.00	958.50	970.00	102,073
2023-07-03	915.00	981.50	915.00	973.50	748,989
2023-06-30	960.00	971.00	927.00	958.50	442,955
2023-06-29	940.00	944.00	925.00	937.00	719,455
2023-06-28	950.50	950.50	930.00	940.00	439,176
2023-06-27	1,006.00	1,006.00	933.00	943.50	347,012
2023-06-26	995.00	995.00	951.00	963.00	473,338
2023-06-23	975.00	991.50	974.00	988.00	181,526
2023-06-22	1,009.00	1,018.00	983.50	986.00	191,643
2023-06-21	1,006.00	1,025.00	990.50	998.00	223,381
2023-06-20	988.00	1,003.00	988.00	996.00	113,748
2023-06-19	1,000.00	1,013.00	986.50	996.00	113,044
2023-06-16	991.00	1,010.00	985.00	992.50	335,052
2023-06-15	1,012.00	1,013.00	970.00	990.00	375,944
2023-06-14	1,045.00	1,048.00	1,012.00	1,025.00	300,506
2023-06-13	1,030.00	1,067.00	1,019.00	1,045.00	665,889
2023-06-12	1,091.00	1,091.00	1,042.00	1,042.00	280,650
2023-06-09	1,058.00	1,068.00	1,038.00	1,040.00	406,053
2023-06-08	1,058.00	1,065.00	1,044.00	1,057.00	279,637
2023-06-07	1,120.00	1,120.00	1,055.00	1,057.00	255,913
2023-06-06	1,118.00	1,118.00	1,074.00	1,090.00	641,582
2023-06-05	1,100.00	1,100.00	1,063.00	1,068.00	159,024
2023-06-02	1,104.00	1,133.00	1,072.00	1,079.00	502,617
2023-06-01	1,087.00	1,121.00	1,081.00	1,092.00	523,989
2023-05-31	1,124.00	1,124.00	1,043.00	1,077.00	947,826
2023-05-30	1,085.00	1,100.00	1,070.00	1,072.00	261,683
2023-05-29	1,087.00	1,087.00	1,087.00	1,087.00	0
2023-05-26	1,085.00	1,103.00	1,077.00	1,087.00	170,512
2023-05-25	1,099.00	1,099.00	1,040.00	1,080.00	290,120
2023-05-24	1,070.00	1,095.00	1,057.00	1,060.00	1,126,014
2023-05-23	1,100.00	1,100.00	1,062.00	1,080.00	173,499
2023-05-22	1,082.00	1,095.00	1,031.00	1,060.00	385,258
2023-05-19	1,136.00	1,136.00	1,098.00	1,099.00	215,930
2023-05-18	1,120.00	1,120.00	1,093.00	1,105.00	211,225
2023-05-17	1,100.00	1,114.00	1,085.00	1,095.00	224,978
2023-05-16	1,095.00	1,123.00	1,070.00	1,108.00	410,495
2023-05-15	1,107.00	1,107.00	1,070.00	1,096.00	258,831
2023-05-12	1,090.00	1,103.00	1,080.00	1,096.00	231,924
2023-05-11	1,018.00	1,083.00	1,018.00	1,079.00	273,529
2023-05-10	1,075.00	1,094.00	1,064.00	1,068.00	226,882
2023-05-09	1,044.00	1,075.00	1,043.00	1,073.00	807,094
2023-05-08	1,041.00	1,041.00	1,041.00	1,041.00	0
2023-05-05	1,013.00	1,053.00	1,002.00	1,041.00	217,023
2023-05-04	1,056.00	1,086.00	1,040.00	1,040.00	346,133
2023-05-03	1,066.00	1,069.00	1,040.00	1,059.00	425,537
2023-05-02	1,005.00	1,074.00	1,005.00	1,028.00	288,307
2023-05-01	1,046.00	1,046.00	1,046.00	1,046.00	0
2023-04-28	1,010.00	1,056.00	1,010.00	1,046.00	244,620
2023-04-27	1,057.00	1,057.00	979.00	1,015.00	261,027
2023-04-26	1,030.00	1,030.00	1,001.00	1,010.00	228,151
2023-04-25	1,023.00	1,046.00	1,005.00	1,015.00	530,477
2023-04-24	1,043.00	1,061.00	1,036.00	1,041.00	586,895
2023-04-21	1,047.00	1,057.00	1,030.00	1,047.00	303,497
2023-04-20	1,049.00	1,060.00	1,005.00	1,035.00	685,912
2023-04-19	1,010.00	1,013.00	997.00	1,003.00	423,159
2023-04-18	1,030.00	1,030.00	1,003.00	1,018.00	658,507
2023-04-17	1,003.00	1,030.00	1,003.00	1,030.00	711,373
2023-04-14	987.50	1,028.00	987.50	1,000.00	518,161
2023-04-13	1,000.00	1,014.00	984.50	991.50	412,209
2023-04-12	1,010.00	1,016.00	956.00	1,007.00	579,106
2023-04-11	1,000.00	1,023.00	980.00	1,003.00	808,932
2023-04-10	978.50	978.50	978.50	978.50	0
2023-04-07	978.50	978.50	978.50	978.50	0
2023-04-06	955.00	979.00	930.50	978.50	479,703
2023-04-05	900.00	957.00	898.50	946.50	1,087,627
2023-04-04	908.00	910.00	848.00	910.00	1,153,436
2023-04-03	922.00	1,072.00	912.50	918.00	5,341,286
2023-03-31	569.00	755.00	564.00	754.50	1,604,860
2023-03-30	562.00	592.00	562.00	579.00	402,667
2023-03-29	535.50	582.00	535.50	568.00	969,640
2023-03-28	577.50	585.00	559.00	562.00	623,219
2023-03-27	554.00	588.50	554.00	582.50	306,966
2023-03-24	572.50	575.00	554.00	569.00	165,246
2023-03-23	566.00	588.00	559.50	581.50	524,813
2023-03-22	567.50	594.00	556.50	582.00	315,928
2023-03-21	561.50	581.50	552.00	572.50	284,937
2023-03-20	554.50	559.50	527.00	547.00	241,423
2023-03-17	577.50	588.50	543.50	552.50	1,201,094
2023-03-16	635.00	636.00	478.00	574.50	4,725,861
2023-03-15	636.50	645.00	616.00	620.50	245,749
2023-03-14	668.50	668.50	629.50	649.50	132,834
2023-03-13	664.50	669.00	627.50	636.00	301,044
2023-03-10	665.50	667.00	652.50	664.50	295,514
2023-03-09	688.00	700.00	682.00	682.50	108,271
2023-03-08	672.00	691.00	664.50	687.50	165,424
2023-03-07	661.50	692.00	661.50	685.00	386,356
2023-03-06	670.50	698.00	670.50	695.50	477,808
2023-03-03	695.50	695.50	674.50	675.00	254,905
2023-03-02	684.00	685.50	672.00	684.00	85,429
2023-03-01	673.50	682.50	673.00	674.00	228,600
2023-02-28	647.00	678.00	647.00	674.00	175,835
2023-02-27	680.00	684.50	666.00	679.00	80,668
2023-02-24	660.00	680.00	660.00	670.00	284,709
2023-02-23	668.00	690.50	659.00	672.00	135,711
2023-02-22	663.00	666.00	642.50	660.00	179,357
2023-02-21	682.50	682.50	656.50	665.00	239,610
2023-02-20	681.00	682.00	665.50	667.50	93,399
2023-02-17	714.00	714.00	678.00	683.50	127,503
2023-02-16	694.50	694.50	673.50	681.00	293,861
2023-02-15	705.00	705.00	683.50	690.50	109,550
2023-02-14	694.50	700.00	681.00	686.00	146,844
2023-02-13	688.50	701.00	679.50	685.50	158,375
2023-02-10	680.00	685.00	671.50	681.50	124,703
2023-02-09	695.00	696.00	680.50	684.00	115,340
2023-02-08	708.50	708.50	688.00	688.00	202,744
2023-02-07	701.00	704.00	683.00	694.50	270,000
2023-02-06	703.00	716.00	696.00	700.00	236,986
2023-02-03	725.00	725.00	700.50	709.50	400,972
2023-02-02	748.00	748.00	717.50	725.00	411,602
2023-02-01	743.50	774.00	732.50	744.50	372,844
2023-01-31	737.00	741.00	721.50	729.00	258,890
2023-01-30	717.50	746.50	717.50	742.50	255,236
2023-01-27	736.50	737.00	703.50	724.00	173,786
2023-01-26	755.50	755.50	729.00	744.50	266,342
2023-01-25	743.50	755.00	732.00	734.00	172,811
2023-01-24	742.00	758.00	733.00	755.50	211,299
2023-01-23	709.50	727.50	709.50	722.50	80,565
2023-01-20	674.00	711.00	674.00	710.00	86,037
2023-01-19	757.50	757.50	698.00	704.00	181,488
2023-01-18	722.00	732.00	718.50	720.00	207,774
2023-01-17	726.00	734.00	713.00	726.00	173,824
2023-01-16	740.50	748.50	725.00	729.00	88,586
2023-01-13	756.00	759.50	744.00	748.00	200,192
2023-01-12	772.50	772.50	737.00	753.50	220,693
2023-01-11	730.00	764.00	730.00	758.00	229,755
2023-01-10	720.00	720.00	708.00	718.50	265,123
2023-01-09	727.50	728.50	715.00	720.00	493,123
2023-01-06	725.00	725.50	710.50	725.00	99,832
2023-01-05	670.50	727.50	670.50	718.50	136,641
2023-01-04	693.00	708.00	689.00	705.50	113,741
2023-01-03	663.50	722.00	663.50	705.50	269,652
2023-01-02	667.00	667.00	667.00	667.00	0
2022-12-30	670.00	678.00	665.00	667.00	65,072
2022-12-29	662.00	675.00	662.00	669.00	151,823
2022-12-28	658.00	670.00	650.00	668.50	185,035
2022-12-27	665.00	665.00	665.00	665.00	0
2022-12-26	665.00	665.00	665.00	665.00	0
2022-12-23	650.00	670.00	650.00	665.00	51,976
2022-12-22	676.50	676.50	652.50	655.00	114,123
2022-12-21	673.50	678.50	650.00	671.00	260,092
2022-12-20	650.00	663.00	647.50	656.50	386,847
2022-12-19	671.00	671.00	656.00	661.50	170,274
2022-12-16	685.00	691.00	660.50	665.00	283,778
2022-12-15	737.50	737.50	684.50	692.50	144,941
2022-12-14	724.00	724.00	702.00	704.00	128,908
2022-12-13	718.00	739.50	715.50	721.50	178,091
2022-12-12	718.50	735.50	704.00	715.00	158,249
2022-12-09	719.00	724.00	705.00	713.00	77,392
2022-12-08	707.50	712.00	697.00	709.00	59,838
2022-12-07	702.50	704.00	682.00	700.50	133,730
2022-12-06	708.00	708.00	690.50	706.50	146,694
2022-12-05	713.50	730.50	710.00	717.00	111,472
2022-12-02	756.50	759.00	726.50	729.00	99,621
2022-12-01	730.00	764.50	730.00	737.50	227,659
2022-11-30	758.50	767.00	744.50	750.50	248,939
2022-11-29	728.50	751.50	728.50	746.00	68,532
2022-11-28	778.00	778.00	741.00	750.00	87,437
2022-11-25	748.50	752.50	740.00	750.00	49,840
2022-11-24	771.50	771.50	742.00	750.00	46,410
2022-11-23	755.00	755.00	744.00	747.50	73,271
2022-11-22	745.00	750.50	736.50	742.50	55,879
2022-11-21	751.00	752.00	737.00	741.00	102,435
2022-11-18	764.50	764.50	732.50	750.50	66,442
2022-11-17	727.50	733.50	708.00	728.50	317,687
2022-11-16	759.00	764.50	722.00	734.00	73,047
2022-11-15	781.00	781.00	729.00	735.50	159,406
2022-11-14	750.00	756.50	742.00	745.00	144,531
2022-11-11	764.00	780.50	751.00	756.00	262,935
2022-11-10	741.50	775.50	737.00	774.00	284,025
2022-11-09	754.50	754.50	724.50	737.50	71,505
2022-11-08	718.00	752.00	718.00	750.00	116,872
2022-11-07	699.00	760.00	699.00	748.00	254,062
2022-11-04	735.50	737.50	709.00	735.50	175,808
2022-11-03	703.50	711.00	693.00	707.50	88,640
2022-11-02	722.00	722.00	697.00	714.00	58,862
2022-11-01	689.50	718.50	689.50	709.50	102,320
2022-10-31	722.00	722.00	692.50	705.00	117,871
2022-10-28	689.50	707.50	684.00	701.50	71,440
2022-10-27	714.50	718.00	700.00	706.00	71,740
2022-10-26	695.00	717.00	684.50	717.00	174,083
2022-10-25	692.00	692.00	673.50	687.50	69,317
2022-10-24	703.50	703.50	669.50	678.00	34,682
2022-10-21	685.00	685.00	662.50	671.50	129,278
2022-10-20	705.00	705.00	674.50	680.00	104,296
2022-10-19	695.00	697.00	677.00	682.00	433,442
2022-10-18	665.00	684.50	665.00	680.50	124,045
2022-10-17	661.00	677.00	647.00	668.00	190,901
2022-10-14	665.50	665.50	630.50	651.00	380,440
2022-10-13	629.50	648.00	617.50	636.00	665,468
2022-10-12	640.00	666.50	623.50	632.00	594,043
2022-10-11	689.00	692.00	647.50	649.00	299,388
2022-10-10	740.00	740.00	696.00	699.00	141,504
2022-10-07	715.50	735.00	706.00	713.00	330,586
2022-10-06	750.00	750.00	701.00	710.00	216,120
2022-10-05	703.00	723.50	693.50	718.00	259,100
2022-10-04	655.50	704.00	655.50	702.00	431,581
2022-10-03	636.50	692.00	636.50	687.00	182,302
2022-09-30	637.50	671.50	637.50	666.00	258,968
2022-09-29	663.00	680.00	650.50	657.00	178,439
2022-09-28	655.50	677.00	643.00	674.00	818,390
2022-09-27	676.00	679.00	659.00	662.00	160,807
2022-09-26	658.00	689.50	656.00	676.50	593,996
2022-09-23	667.00	674.00	659.00	671.50	142,927
2022-09-22	673.00	682.50	666.50	675.50	161,046
2022-09-21	673.00	687.00	671.50	680.00	165,092
2022-09-20	697.50	707.00	676.50	683.00	140,516
2022-09-19	706.00	706.00	706.00	706.00	0
2022-09-16	702.50	717.00	701.50	706.00	231,351
2022-09-15	702.50	717.00	697.00	713.00	256,073
2022-09-14	710.50	724.00	694.50	704.50	404,226
2022-09-13	735.00	743.00	722.50	724.00	283,521
2022-09-12	719.50	747.00	719.50	743.00	100,070
2022-09-09	728.50	735.00	710.50	730.00	213,031
2022-09-08	739.00	750.00	720.00	738.00	150,549
2022-09-07	754.00	770.00	738.00	750.00	162,137
2022-09-06	798.50	798.50	770.50	774.50	54,532
2022-09-05	784.00	794.50	776.00	776.00	78,242
2022-09-02	800.00	800.00	771.50	793.00	131,868
2022-09-01	775.00	807.50	769.00	769.00	185,940
2022-08-31	775.00	816.50	775.00	807.00	103,865
2022-08-30	775.00	832.00	775.00	807.00	223,319
2022-08-29	807.50	807.50	807.50	807.50	0
2022-08-26	822.50	824.50	800.50	807.50	166,268
2022-08-25	813.50	820.50	801.00	815.50	123,326
2022-08-24	817.00	817.00	801.50	810.00	251,531
2022-08-23	847.00	847.00	801.50	815.00	220,704
2022-08-22	847.00	847.00	809.50	820.00	152,813
2022-08-19	830.50	834.00	815.00	828.00	164,048
2022-08-18	818.00	837.50	818.00	828.00	78,472
2022-08-17	830.00	849.50	812.00	825.00	275,531
2022-08-16	849.00	856.50	832.50	840.00	134,883
2022-08-15	894.50	921.00	826.00	839.00	210,362
2022-08-12	878.50	878.50	841.50	859.00	172,671
2022-08-11	839.50	881.50	839.50	866.50	121,561
2022-08-10	860.00	870.50	837.50	860.50	265,538
2022-08-09	898.50	919.50	861.00	875.50	172,036
2022-08-08	883.50	908.00	883.50	893.50	140,970
2022-08-05	908.00	914.00	884.00	884.00	77,677
2022-08-04	897.00	912.00	881.00	902.50	214,601
2022-08-03	822.50	908.50	810.00	906.50	489,274
2022-08-02	860.00	866.50	846.00	851.00	303,583
2022-08-01	860.00	886.50	860.00	878.50	149,757
2022-07-29	877.50	888.50	872.00	880.50	276,733
2022-07-28	881.50	886.00	870.00	885.00	131,055
2022-07-27	910.00	910.00	878.00	882.00	163,394
2022-07-26	899.50	906.50	883.00	887.00	160,244
2022-07-25	881.00	891.00	866.50	885.50	290,820
2022-07-22	880.00	924.50	880.00	895.50	339,341
2022-07-21	917.00	926.00	895.50	925.50	398,367
2022-07-20	879.00	916.00	879.00	913.50	479,752
2022-07-19	850.00	880.00	850.00	879.50	142,485
2022-07-18	869.50	883.50	857.00	870.00	552,593
2022-07-15	835.00	864.00	831.50	859.50	344,245
2022-07-14	845.00	850.00	829.00	837.00	215,334
2022-07-13	854.00	863.50	841.50	849.50	212,714
2022-07-12	822.50	855.50	815.00	854.00	254,234
2022-07-11	840.00	840.00	814.50	823.50	122,838
2022-07-08	808.50	827.50	808.00	826.00	98,745
2022-07-07	806.00	815.50	783.00	811.00	175,278
2022-07-06	805.00	818.00	802.00	804.00	320,094
2022-07-05	795.00	820.00	791.00	798.00	188,876
2022-07-04	806.00	819.00	797.00	816.50	82,287
2022-07-01	780.00	817.50	780.00	806.00	325,960
2022-06-30	817.00	819.00	790.00	805.00	388,295
2022-06-29	837.00	853.00	823.50	840.00	301,599
2022-06-28	799.50	853.50	796.50	843.00	1,043,800
2022-06-27	773.50	796.00	755.00	785.50	287,095
2022-06-24	717.00	757.50	717.00	747.00	316,537
2022-06-23	721.50	742.50	715.00	718.00	240,033
2022-06-22	732.50	732.50	710.00	720.00	183,787
2022-06-21	720.00	737.00	719.00	727.00	186,921
2022-06-20	710.00	728.00	710.00	724.50	85,842
2022-06-17	722.50	735.50	712.00	728.50	240,705
2022-06-16	775.50	775.50	721.50	722.50	184,570
2022-06-15	754.50	766.00	743.50	761.50	185,179
2022-06-14	740.00	752.00	727.50	749.50	576,599
2022-06-13	753.50	759.50	712.50	727.00	217,392
2022-06-10	762.00	782.00	749.50	752.00	265,110
2022-06-09	745.50	762.00	745.00	758.00	289,453
2022-06-08	747.00	747.00	732.00	742.50	364,572
2022-06-07	740.50	746.00	725.00	744.00	1,091,638
2022-06-06	722.00	746.50	722.00	745.00	456,268
2022-06-03	715.00	715.00	715.00	715.00	0
2022-06-02	715.00	715.00	715.00	715.00	0
2022-06-01	704.50	745.50	702.00	715.00	2,687,247
2022-05-31	698.50	707.00	692.00	704.00	235,778
2022-05-30	701.00	706.50	678.50	700.00	239,123
2022-05-27	676.00	685.00	667.50	683.50	265,016
2022-05-26	665.00	671.50	647.00	670.00	180,384
2022-05-25	655.00	655.50	642.00	652.00	151,930
2022-05-24	657.00	657.00	642.50	645.00	208,696
2022-05-23	627.50	664.50	627.50	648.50	313,353
2022-05-20	616.00	638.00	616.00	628.00	231,650
2022-05-19	627.50	628.50	611.00	622.50	180,162
2022-05-18	640.50	642.50	628.50	632.50	281,195
2022-05-17	621.00	644.50	621.00	641.50	285,738
2022-05-16	632.00	637.50	624.00	633.50	199,439
2022-05-13	618.00	637.00	610.50	632.00	422,872
2022-05-12	608.50	620.50	600.50	616.00	232,915
2022-05-11	602.00	619.50	600.00	619.50	272,644
2022-05-10	618.00	618.00	590.00	605.50	311,935
2022-05-09	635.00	638.00	610.00	612.50	335,191
2022-05-06	652.00	652.00	621.00	633.50	340,959
2022-05-05	663.00	670.50	658.50	659.00	227,799
2022-05-04	679.50	679.50	652.00	652.00	212,987
2022-05-03	694.50	694.50	673.00	676.50	203,364
2022-05-02	684.00	684.00	684.00	684.00	0
2022-04-29	666.00	695.00	666.00	684.00	138,924
2022-04-28	672.00	688.00	670.00	671.00	116,331
2022-04-27	666.00	688.00	666.00	679.00	494,804
2022-04-26	690.00	690.50	666.00	679.50	823,612
2022-04-25	678.50	695.00	661.00	677.50	400,374
2022-04-22	688.00	692.00	677.50	680.00	510,554
2022-04-21	685.00	693.00	681.50	690.00	254,780
2022-04-20	697.00	697.50	685.00	688.50	134,364
2022-04-19	706.50	706.50	688.00	693.50	317,800
2022-04-18	704.00	704.00	704.00	704.00	0
2022-04-15	704.00	704.00	704.00	704.00	0
2022-04-14	701.00	706.00	697.00	704.00	233,714
2022-04-13	709.00	713.00	700.00	705.00	257,608
2022-04-12	713.50	716.00	699.50	709.50	235,124
2022-04-11	710.00	718.00	703.00	709.50	192,355
2022-04-08	714.50	723.00	714.50	716.00	324,550
2022-04-07	700.00	720.50	700.00	713.50	107,851
2022-04-06	740.50	741.50	708.00	709.50	339,232
2022-04-05	725.50	744.00	724.00	737.00	687,820
2022-04-04	702.00	720.00	692.50	718.50	274,062
2022-04-01	694.00	716.50	691.50	701.50	365,179
2022-03-31	724.00	732.50	683.00	694.00	605,060
2022-03-30	740.00	745.00	729.50	734.00	236,681
2022-03-29	741.00	744.00	714.00	741.00	476,514
2022-03-28	750.00	755.00	738.00	741.00	493,656
2022-03-25	755.50	760.50	739.50	739.50	1,009,806
2022-03-24	764.50	766.00	735.50	750.00	748,511
2022-03-23	707.50	734.50	707.50	730.00	646,669
2022-03-22	721.50	723.00	712.50	715.00	350,075
2022-03-21	725.50	725.50	704.50	709.00	298,862
2022-03-18	703.50	723.00	703.50	715.00	442,528
2022-03-17	709.00	717.00	698.50	717.00	732,810
2022-03-16	701.00	708.00	634.50	700.00	1,111,720
2022-03-15	693.50	697.00	686.00	693.00	239,288
2022-03-14	690.00	703.00	688.00	695.50	218,696
2022-03-11	687.50	700.50	681.50	686.50	300,021
2022-03-10	688.00	690.50	674.50	681.50	729,944
2022-03-09	662.50	689.50	661.00	684.00	917,738
2022-03-08	634.00	655.50	629.00	651.00	377,885
2022-03-07	647.50	661.50	619.50	642.50	435,162
2022-03-04	681.50	681.50	652.00	654.50	282,474
2022-03-03	708.50	708.50	665.50	674.00	424,069
2022-03-02	711.00	714.00	696.50	698.50	414,241
2022-03-01	736.50	739.00	699.00	704.50	223,128
2022-02-28	720.50	735.50	708.50	730.00	632,456
2022-02-25	677.00	711.00	672.50	710.00	187,982
2022-02-24	680.00	682.50	639.50	673.00	488,787
2022-02-23	679.00	691.00	673.50	674.50	176,862
2022-02-22	672.00	686.00	666.00	678.00	298,463
2022-02-21	675.00	690.50	674.00	678.00	217,814
2022-02-18	710.50	710.50	677.50	683.00	204,349
2022-02-17	705.50	706.50	696.50	698.00	133,892
2022-02-16	684.50	714.00	684.50	705.00	776,590
2022-02-15	652.50	697.00	652.50	696.50	446,370
2022-02-14	696.00	696.00	674.00	692.00	194,925
2022-02-11	699.50	708.00	694.00	700.50	56,656
2022-02-10	709.00	709.00	678.50	705.00	443,425
2022-02-09	681.00	715.50	681.00	705.00	210,933
2022-02-08	678.50	692.50	678.00	690.00	76,008
2022-02-07	682.00	695.00	682.00	690.00	331,270
2022-02-04	695.00	702.00	679.50	693.50	227,553
2022-02-03	711.50	714.00	687.00	700.50	437,794
2022-02-02	703.00	713.50	693.50	702.00	565,891
2022-02-01	666.50	706.00	666.50	689.50	426,706
2022-01-31	657.00	677.00	657.00	675.50	635,772
2022-01-28	667.00	669.00	655.00	664.00	195,152
2022-01-27	659.00	670.50	651.50	667.00	298,258
2022-01-26	661.00	676.50	661.00	667.50	402,967
2022-01-25	657.00	678.50	657.00	666.50	579,183
2022-01-24	693.50	694.00	649.50	660.00	357,390
2022-01-21	706.50	707.00	688.00	700.50	450,908
2022-01-20	715.00	719.00	693.00	706.00	309,261
2022-01-19	717.00	731.00	717.00	721.00	126,584
2022-01-18	725.00	738.50	715.50	724.50	452,100
2022-01-17	718.50	736.00	715.00	732.00	138,286
2022-01-14	726.50	736.50	714.50	721.50	237,500
2022-01-13	734.00	744.50	730.50	736.00	536,833
2022-01-12	740.00	754.00	738.00	741.50	99,337
2022-01-11	750.00	754.50	735.50	749.50	179,113
2022-01-10	764.00	774.00	753.50	758.00	251,250
2022-01-07	765.50	774.00	762.00	770.00	87,311
2022-01-06	762.50	777.50	760.00	772.50	198,573
2022-01-05	796.50	805.00	773.00	773.00	97,396
2022-01-04	785.00	812.50	782.00	804.00	319,749
2022-01-03	771.00	771.00	771.00	771.00	0
2021-12-31	748.00	771.00	748.00	771.00	54,927
2021-12-30	744.00	761.00	744.00	757.00	118,475
2021-12-29	770.00	777.00	751.50	753.50	112,199
2021-12-28	770.00	770.00	770.00	770.00	0
2021-12-27	770.00	770.00	770.00	770.00	0
2021-12-24	763.00	775.00	763.00	770.00	21,160
2021-12-23	744.50	780.00	744.50	768.50	92,091
2021-12-22	752.50	773.50	748.50	756.00	155,403
2021-12-21	733.50	765.00	725.00	763.50	239,191
2021-12-20	740.00	749.50	725.50	727.00	352,309
2021-12-17	754.50	758.50	739.00	750.50	317,187
2021-12-16	741.00	771.50	741.00	761.00	186,654
2021-12-15	739.00	751.50	736.00	749.50	208,332
2021-12-14	751.00	758.00	744.50	744.50	193,349
2021-12-13	762.50	776.50	753.50	753.50	185,740
2021-12-10	760.50	771.00	753.50	766.00	199,962
2021-12-09	770.00	780.00	766.00	770.00	176,172
2021-12-08	770.00	780.00	751.50	770.00	315,843
2021-12-07	775.00	799.50	774.00	780.00	241,608
2021-12-06	741.50	799.50	741.50	783.50	441,281
2021-12-03	753.00	756.50	736.00	749.50	311,316
2021-12-02	761.50	782.50	755.00	756.50	133,125
2021-12-01	764.00	790.00	764.00	770.00	261,554
2021-11-30	770.00	777.00	760.00	763.00	240,507
2021-11-29	757.00	776.00	757.00	770.00	185,878
2021-11-26	781.00	781.50	755.50	761.00	313,668
2021-11-25	786.00	797.50	786.00	787.50	146,498
2021-11-24	782.00	786.00	773.00	785.00	140,170
2021-11-23	775.00	800.00	775.00	782.50	279,352
2021-11-22	775.00	806.50	775.00	782.00	182,261
2021-11-19	785.50	788.50	767.50	785.00	222,140
2021-11-18	806.50	812.00	780.50	795.00	251,735
2021-11-17	816.50	830.50	813.00	813.00	125,710
2021-11-16	836.50	845.00	818.00	822.50	134,556
2021-11-15	821.00	856.50	821.00	835.00	201,795
2021-11-12	835.00	840.50	825.00	825.00	184,930
2021-11-11	816.00	840.00	815.50	837.50	285,876
2021-11-10	824.00	843.50	813.50	816.00	295,541
2021-11-09	836.50	850.50	811.00	828.00	316,609
2021-11-08	862.50	866.00	839.50	841.00	162,668
2021-11-05	850.00	866.00	847.00	850.00	222,618
2021-11-04	829.00	848.00	824.50	839.50	234,661
2021-11-03	820.00	832.50	816.00	819.00	702,915
2021-11-02	773.50	831.50	767.50	824.00	488,246
2021-11-01	760.00	771.00	747.50	763.00	227,668
2021-10-29	743.50	759.50	733.00	749.50	347,887
2021-10-28	784.00	784.50	741.00	752.00	343,114
2021-10-27	794.00	795.50	745.50	775.00	527,518
2021-10-26	800.00	818.00	797.50	802.00	119,466
2021-10-25	810.00	821.50	794.50	795.50	388,940

Share	Price	Change
Focus Xplore (FOX)	0.0245	22.5%
Ixico (IXI)	9.75	14.71%
Forgent (FORG)	0.0125	13.64%
Clean Power Hyd (CPH2)	1.275	13.33%
Mindflair (MFAI)	0.25	11.11%

Share	Price	Change
Invinity Energy (IES)	11.125	-37.29%
Cornish Metals (TIN)	68.50	-31.37%
Litigation Cap. (LIT)	0.502	-29.79%
Eurasia Mining (EUA)	2.35	-18.97%
Light Science Technologies (LST)	0.775	-18.42%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	2,724,797,067
Forgent (FORG)	0.0125	1,418,346,545
Tower Resources (TRP)	0.0155	571,521,279
Ethernity Net (ENET)	0.0017	358,637,047
Buccaneer Ergy (BUCE)	0.0095	254,542,569