GlobalData Share History

GlobalData Share Price history. The following table shows end-of-day data DATA historical share prices for GlobalData, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-15	87.00	89.40	86.20	86.50	848,814
2026-04-14	82.80	86.20	82.80	85.50	1,226,692
2026-04-13	82.90	83.30	80.70	82.00	333,654
2026-04-10	80.40	83.00	80.30	81.40	496,094
2026-04-09	81.50	81.50	78.00	79.00	656,177
2026-04-08	80.10	82.40	78.40	80.00	1,754,373
2026-04-07	78.00	78.30	76.10	77.00	849,565
2026-04-06	76.60	76.60	76.60	76.60	0
2026-04-03	76.60	76.60	76.60	76.60	0
2026-04-02	72.60	77.40	70.80	76.60	1,248,602
2026-04-01	73.40	74.00	70.80	72.20	1,087,018
2026-03-31	67.20	73.40	67.20	72.20	2,501,424
2026-03-30	64.00	66.20	60.60	66.00	849,440
2026-03-27	67.00	67.00	63.40	63.60	759,218
2026-03-26	67.00	67.20	65.80	66.80	511,301
2026-03-25	67.40	68.80	67.00	67.80	564,652
2026-03-24	68.20	68.40	66.60	67.20	604,775
2026-03-23	67.60	69.40	64.40	67.80	1,331,536
2026-03-20	69.20	70.80	66.40	66.40	1,276,929
2026-03-19	67.20	69.00	65.80	68.40	2,767,690
2026-03-18	67.60	69.80	67.40	67.40	598,421
2026-03-17	69.40	70.00	67.40	68.80	578,281
2026-03-16	70.00	70.60	68.60	69.60	613,109
2026-03-13	70.40	71.60	68.80	70.80	720,295
2026-03-12	73.80	74.60	70.40	71.00	859,016
2026-03-11	75.00	75.60	73.80	73.80	1,105,173
2026-03-10	78.80	80.60	74.40	75.20	1,486,989
2026-03-09	78.00	80.00	76.80	78.00	1,661,055
2026-03-06	78.80	83.00	78.60	79.20	2,671,294
2026-03-05	74.60	80.00	74.60	78.80	1,573,244
2026-03-04	77.80	78.20	74.00	74.20	3,376,958
2026-03-03	83.60	83.60	77.40	77.40	2,133,772
2026-03-02	83.80	87.00	82.80	84.40	3,125,006
2026-02-27	82.00	86.40	79.40	84.40	3,727,875
2026-02-26	81.00	82.60	80.40	81.60	4,942,876
2026-02-25	77.00	82.20	74.60	82.00	4,683,116
2026-02-24	81.00	81.20	76.00	76.00	2,353,669
2026-02-23	86.40	86.40	81.60	82.00	1,561,640
2026-02-20	85.60	86.20	83.80	84.80	4,714,888
2026-02-19	84.00	84.80	82.40	84.20	2,178,994
2026-02-18	86.40	86.40	81.80	83.60	4,925,173
2026-02-17	86.80	86.80	83.60	84.80	1,161,903
2026-02-16	87.00	87.00	84.40	85.20	1,502,184
2026-02-13	86.80	88.60	86.60	87.20	1,115,988
2026-02-12	90.60	90.60	86.80	87.60	2,220,309
2026-02-11	94.00	94.00	89.60	91.00	1,375,026
2026-02-10	94.00	96.20	93.40	95.80	2,727,040
2026-02-09	93.00	97.20	93.00	94.80	2,748,306
2026-02-06	94.80	94.80	92.80	94.20	1,306,966
2026-02-05	93.40	95.40	93.00	94.40	1,908,240
2026-02-04	95.00	96.40	93.00	93.80	6,268,086
2026-02-03	105.00	105.00	95.00	95.60	7,185,550
2026-02-02	108.00	108.00	105.00	105.50	2,113,178
2026-01-30	108.50	108.50	105.50	106.00	1,174,911
2026-01-29	109.00	111.00	106.50	106.50	2,460,836
2026-01-28	112.00	112.00	109.00	109.00	2,504,661
2026-01-27	115.00	115.50	111.00	112.00	1,639,309
2026-01-26	117.00	118.50	115.00	115.00	2,413,626
2026-01-23	122.50	123.00	116.50	116.50	3,793,545
2026-01-22	117.50	123.00	117.50	120.50	1,764,118
2026-01-21	117.00	120.00	115.00	119.50	1,582,766
2026-01-20	117.50	119.00	115.50	117.50	1,780,381
2026-01-19	118.50	119.00	117.50	117.50	750,333
2026-01-16	118.00	121.00	117.00	120.00	1,607,939
2026-01-15	114.50	118.50	114.50	118.00	2,718,863
2026-01-14	116.00	118.50	112.00	114.50	4,708,014
2026-01-13	120.50	123.50	118.00	118.00	1,254,537
2026-01-12	123.00	126.00	120.50	121.00	1,871,998
2026-01-09	119.50	125.00	119.50	123.00	1,430,101
2026-01-08	119.00	122.00	118.50	120.50	1,218,949
2026-01-07	119.50	121.50	117.50	121.00	2,260,511
2026-01-06	116.00	120.00	116.00	120.00	1,535,595
2026-01-05	116.00	118.00	114.00	118.00	1,756,275
2026-01-02	111.00	116.50	111.00	115.50	635,328
2026-01-01	110.50	110.50	110.50	110.50	0
2025-12-31	109.50	111.00	109.00	110.50	238,570
2025-12-30	112.00	112.00	109.00	111.00	317,901
2025-12-29	111.00	111.00	109.50	110.00	323,713
2025-12-26	109.00	109.00	109.00	109.00	0
2025-12-25	109.00	109.00	109.00	109.00	0
2025-12-24	108.50	109.50	108.50	109.00	51,060
2025-12-23	110.50	112.00	109.00	109.50	252,802
2025-12-22	107.00	109.50	107.00	109.00	458,045
2025-12-19	110.50	110.50	107.00	107.50	2,523,048
2025-12-18	107.50	110.00	106.00	108.50	3,313,779
2025-12-17	108.50	108.50	104.50	106.50	1,780,636
2025-12-16	111.00	111.00	106.50	107.00	880,704
2025-12-15	108.00	112.50	108.00	109.00	1,099,356
2025-12-12	111.00	111.00	107.50	109.50	540,299
2025-12-11	110.00	111.50	108.00	109.50	1,594,353
2025-12-10	109.50	110.00	107.50	109.00	893,459
2025-12-09	107.50	109.00	107.00	108.00	639,456
2025-12-08	110.00	110.00	106.50	107.00	548,402
2025-12-05	107.00	109.50	107.00	108.50	464,645
2025-12-04	107.50	108.50	105.00	107.50	546,818
2025-12-03	111.00	112.50	106.00	106.00	1,171,420
2025-12-02	119.00	119.00	110.50	111.50	4,636,105
2025-12-01	117.00	118.50	117.00	117.50	2,968,687
2025-11-28	117.00	120.50	117.00	117.50	1,384,605
2025-11-27	117.50	119.50	116.50	117.50	859,206
2025-11-26	120.00	121.00	116.50	119.50	3,168,936
2025-11-25	112.00	120.00	112.00	119.50	5,860,152
2025-11-24	102.00	112.50	102.00	111.50	8,094,019
2025-11-21	98.00	100.00	97.00	99.80	11,484,873
2025-11-20	100.50	102.00	98.80	99.00	1,386,170
2025-11-19	99.00	103.00	99.00	100.00	2,626,082
2025-11-18	102.00	104.00	99.00	99.60	1,891,075
2025-11-17	103.00	103.50	102.00	103.00	1,320,388
2025-11-14	102.50	104.50	100.50	103.00	2,817,073
2025-11-13	102.50	103.50	102.00	103.00	1,658,194
2025-11-12	105.00	105.50	102.00	102.50	1,639,668
2025-11-11	103.50	106.00	103.00	105.00	1,639,114
2025-11-10	103.00	104.50	100.50	102.00	2,492,569
2025-11-07	105.50	105.50	101.50	102.50	2,188,575
2025-11-06	109.50	111.00	104.50	105.00	4,141,852
2025-11-05	105.50	108.50	105.00	108.00	1,468,546
2025-11-04	104.50	106.50	104.00	105.50	2,657,431
2025-11-03	107.00	109.50	105.00	106.50	1,584,079
2025-10-31	107.50	110.50	105.50	109.00	3,838,998
2025-10-30	108.50	110.50	107.50	107.50	5,111,770
2025-10-29	113.00	115.00	109.00	109.50	3,568,198
2025-10-28	112.50	115.00	111.00	114.00	2,034,673
2025-10-27	115.50	118.50	112.50	112.50	3,692,940
2025-10-24	113.00	117.00	112.00	117.00	2,252,158
2025-10-23	118.50	118.50	112.00	113.00	3,149,238
2025-10-22	112.50	120.00	111.00	119.50	6,218,172
2025-10-21	117.00	117.00	112.00	113.00	2,670,349
2025-10-20	114.50	118.00	107.00	116.00	5,159,966
2025-10-17	120.00	122.50	119.00	120.50	1,711,446
2025-10-16	122.50	122.50	119.50	122.00	6,513,852
2025-10-15	120.00	122.50	118.00	121.50	3,663,191
2025-10-14	125.00	125.50	118.00	118.50	1,169,203
2025-10-13	124.50	125.50	123.00	124.50	574,812
2025-10-10	129.00	129.00	122.00	122.50	572,120
2025-10-09	128.00	128.50	126.00	127.00	524,746
2025-10-08	131.50	131.50	127.50	128.00	3,177,838
2025-10-07	127.00	130.00	127.00	129.00	886,390
2025-10-06	131.00	132.00	127.50	127.50	815,635
2025-10-03	134.50	135.50	129.00	131.50	1,252,907
2025-10-02	128.50	133.50	128.00	133.50	950,406
2025-10-01	122.50	130.50	122.50	128.50	2,880,241
2025-09-30	124.00	124.00	120.50	123.50	1,888,410
2025-09-29	129.00	129.00	124.50	124.50	2,635,362
2025-09-26	126.00	128.50	124.50	127.00	1,586,656
2025-09-25	135.00	135.50	128.00	128.00	1,559,054
2025-09-24	131.00	135.00	131.00	134.50	1,451,154
2025-09-23	131.00	136.50	131.00	132.50	2,231,943
2025-09-22	140.50	141.50	132.00	132.00	1,610,052
2025-09-19	145.50	145.50	138.00	138.00	4,219,396
2025-09-18	150.00	150.50	145.50	145.50	2,160,137
2025-09-17	150.50	150.50	150.00	150.00	1,105,152
2025-09-16	151.00	152.50	150.00	150.00	1,760,732
2025-09-15	150.00	153.00	149.50	150.00	1,696,959
2025-09-12	150.50	154.00	150.50	151.50	2,064,980
2025-09-11	143.50	151.50	143.50	150.50	2,592,395
2025-09-10	145.00	146.00	142.00	146.00	21,640,789
2025-09-09	134.00	147.00	134.00	145.50	2,406,405
2025-09-08	138.00	139.50	130.50	135.50	1,032,750
2025-09-05	133.00	140.00	133.00	137.50	703,833
2025-09-04	132.50	134.00	131.00	133.50	580,428
2025-09-03	130.50	133.00	130.50	132.00	401,731
2025-09-02	135.50	137.50	130.00	130.50	970,991
2025-09-01	135.50	138.00	134.50	137.00	410,802
2025-08-29	136.00	136.00	132.50	134.00	650,181
2025-08-28	130.50	133.50	130.50	133.50	554,687
2025-08-27	132.50	132.50	130.50	130.50	442,428
2025-08-26	133.50	134.50	131.50	133.50	717,481
2025-08-25	134.00	134.00	134.00	134.00	0
2025-08-22	128.00	134.00	128.00	134.00	555,785
2025-08-21	128.50	131.00	128.00	128.50	655,123
2025-08-20	133.50	133.50	130.00	130.00	1,021,978
2025-08-19	130.50	134.50	130.50	133.00	591,361
2025-08-18	131.00	132.50	129.00	131.50	2,999,965
2025-08-15	133.00	133.00	131.00	131.00	320,242
2025-08-14	133.00	134.50	131.00	133.00	1,468,904
2025-08-13	129.50	132.50	129.50	131.50	1,189,926
2025-08-12	133.00	135.00	129.50	130.00	1,031,513
2025-08-11	135.00	137.50	133.00	133.00	1,515,129
2025-08-08	139.50	139.50	136.00	136.50	1,708,638
2025-08-07	142.50	142.50	137.50	138.50	1,582,336
2025-08-06	143.50	143.50	138.50	140.00	2,855,726
2025-08-05	143.00	146.50	142.50	142.50	1,752,498
2025-08-04	141.00	144.50	141.00	142.50	386,051
2025-08-01	140.00	142.00	140.00	142.00	1,602,857
2025-07-31	140.00	142.50	139.00	141.50	731,454
2025-07-30	145.00	146.50	142.00	142.00	2,286,633
2025-07-29	145.50	146.00	143.50	145.00	821,094
2025-07-28	145.00	146.00	143.00	144.50	3,179,011
2025-07-25	142.50	145.00	141.00	144.50	685,088
2025-07-24	140.00	142.50	138.00	141.50	1,167,171
2025-07-23	137.50	141.00	137.50	139.50	1,786,311
2025-07-22	139.00	139.50	136.00	137.00	1,635,108
2025-07-21	139.00	140.50	138.00	139.50	1,113,932
2025-07-18	136.00	140.50	136.00	140.00	1,123,480
2025-07-17	141.00	142.50	135.50	136.00	1,737,163
2025-07-16	145.00	145.50	143.00	143.50	2,515,373
2025-07-15	144.00	146.00	137.00	146.00	1,909,305
2025-07-14	140.00	147.00	140.00	146.50	1,043,485
2025-07-11	138.50	141.50	137.50	140.00	4,609,066
2025-07-10	140.00	141.00	138.50	139.00	1,884,996
2025-07-09	139.00	141.50	139.00	140.00	5,628,817
2025-07-08	142.00	143.00	139.50	140.00	1,758,610
2025-07-07	142.00	143.50	140.50	142.50	1,838,664
2025-07-04	144.00	144.00	142.00	142.00	895,099
2025-07-03	144.50	144.50	142.00	144.00	3,571,449
2025-07-02	145.00	145.50	140.50	142.00	748,726
2025-07-01	146.00	149.00	145.00	145.50	1,460,778
2025-06-30	152.00	152.00	147.50	147.50	661,299
2025-06-27	144.50	151.50	144.50	151.00	463,323
2025-06-26	146.00	149.00	145.00	147.00	2,684,222
2025-06-25	146.00	147.00	144.00	145.00	810,877
2025-06-24	147.00	149.00	145.50	146.00	1,271,379
2025-06-23	146.50	147.50	145.00	146.00	713,159
2025-06-20	148.50	150.50	146.50	146.50	1,763,183
2025-06-19	148.50	149.00	147.00	148.00	390,180
2025-06-18	149.50	149.50	148.00	149.50	584,458
2025-06-17	147.00	150.00	145.00	148.50	3,004,810
2025-06-16	146.00	149.00	144.50	147.50	1,382,937
2025-06-13	152.50	153.50	146.00	146.00	2,611,098
2025-06-12	156.50	157.50	152.50	154.50	6,971,461
2025-06-11	148.00	156.00	143.00	155.00	18,764,589
2025-06-10	172.00	176.50	170.50	172.50	5,227,567
2025-06-09	173.00	175.50	171.00	172.00	2,828,891
2025-06-06	172.00	174.00	170.00	172.00	3,647,351
2025-06-05	175.00	175.00	171.50	172.00	756,167
2025-06-04	175.00	177.00	174.00	174.00	726,764
2025-06-03	177.50	178.50	174.00	175.00	1,049,730
2025-06-02	178.50	179.50	175.50	178.50	384,997
2025-05-30	180.00	181.00	176.00	179.00	2,396,452
2025-05-29	181.50	184.00	180.50	181.00	2,253,800
2025-05-28	183.00	186.00	179.00	185.00	3,220,266
2025-05-27	187.50	190.50	186.00	188.00	1,116,626
2025-05-26	189.50	189.50	189.50	189.50	0
2025-05-23	190.00	190.50	184.50	189.50	1,938,116
2025-05-22	192.00	194.50	189.50	190.00	1,953,309
2025-05-21	192.50	196.50	190.00	194.00	397,788
2025-05-20	186.50	192.00	186.50	192.00	2,473,208
2025-05-19	190.50	190.50	185.00	186.50	1,294,387
2025-05-16	188.50	190.00	185.50	188.00	914,563
2025-05-15	186.50	190.00	186.50	187.50	809,589
2025-05-14	194.00	194.00	187.00	188.00	1,011,426
2025-05-13	190.00	194.00	189.00	192.50	1,176,320
2025-05-12	185.00	192.50	185.00	191.00	2,295,841
2025-05-09	185.50	190.50	185.50	188.00	837,345
2025-05-08	188.00	189.50	184.50	188.50	1,375,789
2025-05-07	187.00	188.00	179.50	185.00	4,567,348
2025-05-06	191.00	195.00	185.50	188.00	2,987,512
2025-05-05	195.40	195.40	195.40	195.40	0
2025-05-02	191.00	197.00	191.00	195.00	4,780,539
2025-05-01	177.00	194.00	177.00	194.00	4,089,052
2025-04-30	138.50	183.50	137.50	177.50	15,384,960
2025-04-29	136.50	138.50	134.50	135.00	1,817,427
2025-04-28	140.00	140.00	136.00	137.00	1,656,030
2025-04-25	142.50	144.00	137.50	138.50	1,695,198
2025-04-24	139.50	144.00	139.00	144.00	4,667,232
2025-04-23	138.00	142.50	138.00	140.00	1,921,363
2025-04-22	139.00	140.50	138.00	138.00	1,719,093
2025-04-21	139.50	139.50	139.50	139.50	0
2025-04-18	139.50	139.50	139.50	139.50	0
2025-04-17	136.50	140.00	136.00	139.50	2,380,311
2025-04-16	139.00	139.00	137.00	138.00	1,585,098
2025-04-15	143.00	144.00	139.00	139.50	1,643,568
2025-04-14	135.50	145.50	135.50	143.00	1,485,657
2025-04-11	136.50	139.00	136.50	138.00	617,198
2025-04-10	139.50	139.50	136.00	138.00	1,537,677
2025-04-09	135.00	135.50	131.50	132.00	1,063,727
2025-04-08	137.00	139.00	133.50	137.00	1,476,354
2025-04-07	132.00	140.00	128.00	136.00	1,873,326
2025-04-04	145.00	145.00	133.00	136.00	1,579,622
2025-04-03	141.00	143.50	140.50	141.00	1,223,466
2025-04-02	147.50	148.00	143.00	144.00	1,328,830
2025-04-01	148.00	149.50	146.50	146.50	1,601,214
2025-03-31	148.00	150.50	146.00	147.50	1,403,014
2025-03-28	150.00	152.00	146.50	150.00	943,960
2025-03-27	148.50	150.00	146.50	147.00	1,900,401
2025-03-26	148.00	151.50	148.00	149.00	1,033,214
2025-03-25	151.00	154.00	149.00	149.00	1,393,656
2025-03-24	152.50	154.00	150.00	151.00	1,347,179
2025-03-21	155.00	158.00	152.00	153.00	2,269,217
2025-03-20	154.50	156.50	152.50	154.50	1,532,464
2025-03-19	156.50	158.50	153.50	155.50	1,695,581
2025-03-18	153.50	156.00	150.00	155.00	2,883,215
2025-03-17	158.00	159.00	153.50	153.50	2,119,885
2025-03-14	160.00	162.50	158.00	158.00	1,096,131
2025-03-13	166.50	166.50	160.00	161.00	1,637,628
2025-03-12	161.00	166.00	160.00	163.00	1,762,624
2025-03-11	163.50	166.50	156.50	160.00	1,982,104
2025-03-10	188.00	188.00	163.00	163.00	2,374,272
2025-03-07	178.50	183.00	175.50	183.00	2,290,117
2025-03-06	180.00	183.50	179.00	179.00	1,019,236
2025-03-05	183.00	187.50	180.50	180.50	1,112,449
2025-03-04	193.00	194.50	183.00	184.00	2,074,028
2025-03-03	190.00	195.00	189.00	193.50	1,851,222
2025-02-28	195.50	195.50	187.50	187.50	8,628,511
2025-02-27	199.00	199.00	192.00	193.50	1,118,348
2025-02-26	194.50	197.00	193.00	193.50	1,137,794
2025-02-25	195.00	195.00	190.50	194.00	1,523,453
2025-02-24	191.50	194.00	190.00	191.00	725,543
2025-02-21	194.00	196.00	191.00	191.50	1,151,003
2025-02-20	196.00	196.00	193.00	193.00	974,042
2025-02-19	194.50	196.50	193.50	194.50	977,777
2025-02-18	197.00	199.00	194.50	194.50	1,563,394
2025-02-17	198.00	200.00	193.00	195.00	1,913,969
2025-02-14	199.00	199.00	195.00	195.00	945,693
2025-02-13	198.00	200.00	196.00	196.00	1,461,240
2025-02-12	202.00	209.00	197.50	197.50	2,279,663
2025-02-11	199.00	202.00	197.50	201.00	1,779,220
2025-02-10	204.00	204.00	197.50	199.50	612,265
2025-02-07	197.50	200.00	195.50	196.00	6,548,193
2025-02-06	197.00	214.00	194.50	197.50	3,403,635
2025-02-05	183.00	187.00	178.00	185.50	2,768,534
2025-02-04	179.00	184.00	179.00	182.00	711,351
2025-02-03	175.00	181.50	172.50	181.00	1,490,063
2025-01-31	180.00	180.00	177.50	178.00	788,065
2025-01-30	176.50	178.00	176.00	178.00	349,702
2025-01-29	177.00	180.00	176.50	177.50	894,983
2025-01-28	180.00	181.50	177.50	178.50	442,311
2025-01-27	184.00	184.00	178.00	180.00	669,251
2025-01-24	181.00	181.50	180.00	181.50	863,125
2025-01-23	177.00	184.00	177.00	181.50	473,352
2025-01-22	187.50	187.50	179.00	180.50	297,367
2025-01-21	181.00	185.00	181.00	182.50	234,563
2025-01-20	187.50	187.50	182.50	183.50	740,663
2025-01-17	187.00	187.50	186.00	186.00	175,925
2025-01-16	184.50	187.50	181.50	186.00	702,974
2025-01-15	185.00	185.00	181.00	184.00	495,849
2025-01-14	188.00	188.00	178.00	183.50	1,452,345
2025-01-13	201.00	201.00	188.00	189.00	365,466
2025-01-10	205.00	205.00	198.00	201.00	619,400
2025-01-09	203.00	209.00	201.00	205.00	691,334
2025-01-08	209.00	211.00	204.00	206.00	577,769
2025-01-07	202.00	210.00	202.00	208.00	1,760,388
2025-01-06	204.00	204.00	200.00	202.00	296,870
2025-01-03	197.00	204.00	196.50	203.00	608,172
2025-01-02	190.00	197.00	185.50	196.50	1,277,087
2025-01-01	189.00	189.00	189.00	189.00	0
2024-12-31	185.00	190.00	185.00	189.00	503,735
2024-12-30	188.00	188.00	183.50	187.50	238,629
2024-12-27	188.00	188.00	182.00	185.00	282,141
2024-12-26	185.50	185.50	185.50	185.50	0
2024-12-25	185.50	185.50	185.50	185.50	0
2024-12-24	187.50	187.50	184.00	185.50	53,083
2024-12-23	188.00	188.00	184.00	187.00	339,034
2024-12-20	182.00	187.00	182.00	185.00	533,617
2024-12-19	185.00	187.50	184.00	187.50	450,151
2024-12-18	186.00	186.50	184.00	184.50	571,530
2024-12-17	188.00	188.00	185.00	186.00	699,755
2024-12-16	186.00	192.00	183.00	186.00	1,545,480
2024-12-13	188.50	188.50	186.00	188.00	487,407
2024-12-12	191.00	191.00	187.00	188.00	990,596
2024-12-11	189.00	190.00	187.50	189.00	688,674
2024-12-10	195.00	195.00	189.00	190.00	716,474
2024-12-09	200.00	200.00	193.50	194.00	530,826
2024-12-06	201.00	201.00	196.50	198.00	512,029
2024-12-05	202.00	201.50	200.00	200.00	645,553
2024-12-04	202.00	208.00	208.00	208.00	471,852
2024-12-03	202.00	203.00	203.00	203.00	434,638
2024-12-02	202.00	202.00	201.00	202.00	365,760
2024-11-29	202.00	202.00	201.50	202.00	98,974
2024-11-28	202.00	203.00	202.00	202.00	538,302
2024-11-27	201.50	203.00	203.00	203.00	738,048
2024-11-26	204.50	202.00	202.00	202.00	601,593
2024-11-25	207.00	207.00	204.00	204.00	964,878
2024-11-22	206.50	206.00	206.00	206.00	451,264
2024-11-21	206.50	207.00	206.00	207.00	374,194
2024-11-20	206.50	207.00	206.00	207.00	1,040,615
2024-11-19	206.50	206.50	206.00	206.00	402,706
2024-11-18	206.50	217.00	206.50	217.00	2,309,449
2024-11-15	206.50	207.00	206.00	207.00	457,766
2024-11-14	206.50	207.00	206.00	206.00	457,462
2024-11-13	201.50	207.00	202.50	207.00	764,783
2024-11-12	201.50	202.00	201.50	202.00	174,291
2024-11-11	201.50	204.00	204.00	204.00	798,853
2024-11-08	201.00	202.00	200.00	201.50	895,975
2024-11-07	196.50	202.00	196.50	202.00	442,362
2024-11-06	197.50	200.00	200.00	200.00	1,863,646
2024-11-05	200.00	203.00	197.50	198.00	213,050
2024-11-04	201.50	201.50	199.00	199.00	871,274
2024-11-01	202.00	202.00	202.00	202.00	1,003,796
2024-10-31	203.00	204.00	202.00	203.00	3,553,416
2024-10-30	197.50	210.00	199.00	203.00	3,259,561
2024-10-29	196.00	197.50	197.00	197.00	682,022
2024-10-28	189.50	196.00	190.00	196.00	950,629
2024-10-25	189.50	191.00	189.50	191.00	690,857
2024-10-24	183.00	189.00	189.00	189.00	475,435
2024-10-23	180.00	183.00	180.00	183.00	2,397,841
2024-10-22	173.00	180.00	174.00	180.00	1,854,889
2024-10-21	174.00	177.00	173.00	173.00	2,058,987
2024-10-18	191.00	189.50	173.00	174.00	11,665,332
2024-10-17	193.50	193.50	191.00	191.00	531,075
2024-10-16	198.00	196.00	193.50	193.50	506,870
2024-10-15	198.50	196.00	196.00	196.00	503,737
2024-10-14	198.50	198.50	198.50	198.50	320,387
2024-10-11	198.50	198.50	198.50	198.50	312,406
2024-10-10	199.00	198.50	198.50	198.50	355,383
2024-10-09	200.50	200.50	200.00	200.50	257,250
2024-10-08	200.50	198.00	198.00	198.00	377,964
2024-10-07	204.50	202.00	199.00	200.50	360,616
2024-10-04	202.00	205.00	200.00	200.00	375,336
2024-10-03	205.00	205.00	203.00	203.00	498,475
2024-10-02	204.00	202.00	202.00	202.00	295,892
2024-10-01	205.00	205.00	204.00	204.00	210,400
2024-09-30	207.00	207.00	207.00	207.00	241,235
2024-09-27	207.00	206.00	206.00	206.00	981,861
2024-09-26	207.00	207.00	207.00	207.00	526,135
2024-09-25	208.00	208.00	207.00	207.00	404,936
2024-09-24	208.50	208.00	207.00	207.00	423,384
2024-09-23	207.00	209.00	207.00	208.00	674,717
2024-09-20	208.50	207.00	207.00	207.00	669,914
2024-09-19	208.50	208.50	207.00	207.00	353,127
2024-09-18	208.50	209.00	207.00	207.00	175,968
2024-09-17	209.50	208.00	208.00	208.00	926,201
2024-09-16	209.50	209.50	209.00	209.00	510,681
2024-09-13	210.50	209.00	209.00	209.00	231,463
2024-09-12	210.50	210.50	209.00	209.00	736,784
2024-09-11	210.50	210.50	209.00	210.50	77,325
2024-09-10	210.50	209.00	209.00	209.00	412,697
2024-09-09	210.00	210.00	209.00	209.00	408,890
2024-09-06	218.50	210.00	210.00	210.00	376,691
2024-09-05	222.00	219.00	218.00	218.00	242,085
2024-09-04	223.00	223.00	222.00	222.00	393,956
2024-09-03	227.00	225.00	222.00	222.00	501,915
2024-09-02	228.00	228.00	227.00	227.00	260,745
2024-08-30	226.00	229.00	227.00	227.00	405,078
2024-08-29	221.50	225.00	225.00	225.00	455,777
2024-08-28	221.50	227.00	222.00	222.00	458,549
2024-08-27	221.50	222.00	221.00	221.00	747,525
2024-08-26	222.00	222.00	222.00	222.00	0
2024-08-23	221.50	222.00	219.00	222.00	712,707
2024-08-22	222.00	222.00	221.50	222.00	787,969
2024-08-21	221.50	223.00	222.00	222.00	1,015,137
2024-08-20	221.50	223.00	222.00	222.00	979,093
2024-08-19	221.00	222.00	221.00	221.00	883,151
2024-08-16	219.50	221.00	220.00	221.00	1,716,846
2024-08-15	218.50	220.00	218.00	218.00	693,203
2024-08-14	218.50	219.00	219.00	219.00	605,103
2024-08-13	221.50	221.50	217.00	218.00	1,312,249
2024-08-12	222.50	222.50	221.50	221.50	1,300,736
2024-08-09	218.50	222.50	217.00	222.50	1,309,690
2024-08-08	210.00	218.00	213.50	218.00	1,844,594
2024-08-07	208.50	217.00	217.00	217.00	2,960,936
2024-08-06	206.00	208.50	204.00	208.50	1,094,319
2024-08-05	210.00	212.50	205.00	205.00	841,025
2024-08-02	214.50	214.50	214.00	214.00	676,133
2024-08-01	214.50	214.50	214.00	214.00	1,716,183
2024-07-31	218.00	218.00	214.00	215.00	1,461,484
2024-07-30	215.50	217.00	217.00	217.00	174,164
2024-07-29	215.00	214.00	214.00	214.00	277,393
2024-07-26	214.50	214.00	214.00	214.00	311,558
2024-07-25	214.50	214.50	214.50	214.50	318,794
2024-07-24	216.00	216.00	214.00	214.00	538,883
2024-07-23	216.00	210.00	210.00	210.00	291,388
2024-07-22	216.50	217.00	217.00	217.00	108,387
2024-07-19	216.00	216.50	216.00	216.50	250,779
2024-07-18	216.00	217.00	217.00	217.00	113,600
2024-07-17	215.50	215.00	215.00	215.00	178,167
2024-07-16	216.00	216.00	215.50	215.50	129,494
2024-07-15	215.50	216.00	215.50	216.00	234,315
2024-07-12	214.50	215.50	210.00	215.50	301,286
2024-07-11	215.00	226.00	214.50	226.00	189,695
2024-07-10	216.50	216.00	216.00	216.00	587,548
2024-07-09	214.00	216.50	214.00	216.50	1,571,154
2024-07-08	215.00	213.00	213.00	213.00	544,772
2024-07-05	217.00	216.00	216.00	216.00	206,378
2024-07-04	217.00	216.00	216.00	216.00	281,295
2024-07-03	216.00	217.00	217.00	217.00	898,966
2024-07-02	217.50	217.50	216.00	216.00	812,333
2024-07-01	219.00	217.50	215.00	215.00	1,332,130
2024-06-28	219.00	218.00	218.00	218.00	295,543
2024-06-27	223.00	223.00	219.00	219.00	203,123
2024-06-26	222.00	222.00	221.50	221.50	284,041
2024-06-25	227.00	227.00	222.00	222.00	170,650
2024-06-24	228.00	229.50	227.00	227.00	133,881
2024-06-21	223.00	225.00	225.00	225.00	356,330
2024-06-20	223.00	223.00	223.00	223.00	238,940
2024-06-19	223.00	223.00	223.00	223.00	176,603
2024-06-18	221.00	223.00	221.00	223.00	82,821
2024-06-17	226.50	226.00	208.00	208.00	229,139
2024-06-14	229.00	227.00	227.00	227.00	1,561,314
2024-06-13	227.50	229.00	227.50	229.00	731,035
2024-06-12	223.50	227.50	223.50	227.50	221,158
2024-06-11	223.00	223.50	222.50	223.50	136,797
2024-06-10	223.50	223.50	223.00	223.00	1,352,914
2024-06-07	223.50	223.50	223.50	223.50	126,576
2024-06-06	223.50	223.50	223.50	223.50	91,613
2024-06-05	223.50	222.00	222.00	222.00	374,197
2024-06-04	223.00	220.50	219.00	219.00	2,245,580
2024-06-03	222.50	225.00	223.00	223.00	204,498
2024-05-31	224.00	223.00	220.00	220.00	240,928
2024-05-30	224.00	222.00	222.00	222.00	330,301
2024-05-29	228.00	228.00	228.00	228.00	1,548,148
2024-05-28	228.00	228.00	228.00	228.00	316,358
2024-05-27	228.00	228.00	228.00	228.00	0
2024-05-24	228.00	228.00	228.00	228.00	140,660
2024-05-23	227.00	229.00	227.00	228.00	427,989
2024-05-22	226.50	227.00	226.00	227.00	201,497
2024-05-21	228.50	228.50	226.00	226.00	603,895
2024-05-20	233.00	228.00	228.00	228.00	4,809,682
2024-05-17	238.50	238.50	232.50	232.50	8,038,039
2024-05-16	238.00	237.00	237.00	237.00	7,110,591
2024-05-15	233.50	238.00	238.00	238.00	678,146
2024-05-14	237.50	237.50	232.50	232.50	2,092,218
2024-05-13	243.00	239.00	237.00	237.00	917,047
2024-05-10	236.50	243.00	237.00	243.00	5,037,805
2024-05-09	232.50	238.00	238.00	238.00	821,153
2024-05-08	230.00	233.00	233.00	233.00	372,546
2024-05-07	222.00	232.00	231.00	231.00	1,857,286
2024-05-06	224.00	224.00	224.00	224.00	0
2024-05-03	220.00	224.00	222.00	224.00	370,511
2024-05-02	214.00	223.00	223.00	223.00	2,971,486
2024-05-01	212.00	213.00	212.00	213.00	1,150,198
2024-04-30	211.50	212.00	211.50	212.00	618,945
2024-04-29	207.50	212.00	212.00	212.00	1,098,823
2024-04-26	207.00	208.00	208.00	208.00	1,486,143
2024-04-25	208.50	207.00	207.00	207.00	527,634
2024-04-24	209.50	209.50	207.50	207.50	950,728
2024-04-23	208.00	209.50	207.00	209.50	435,571
2024-04-22	201.50	208.00	206.50	208.00	296,680
2024-04-19	200.50	200.00	200.00	200.00	481,257
2024-04-18	201.50	201.50	201.50	201.50	2,038,414
2024-04-17	193.50	200.00	193.50	200.00	999,196
2024-04-16	192.50	195.00	195.00	195.00	215,316
2024-04-15	190.50	193.00	193.00	193.00	437,484
2024-04-12	190.00	191.00	191.00	191.00	136,874
2024-04-11	191.00	191.00	190.00	190.00	157,924
2024-04-10	186.50	192.00	192.00	192.00	240,879
2024-04-09	185.50	185.00	181.50	185.00	161,317
2024-04-08	183.50	186.00	186.00	186.00	267,470
2024-04-05	183.00	183.50	183.00	183.50	435,102
2024-04-04	181.00	184.00	184.00	184.00	365,672
2024-04-03	181.00	182.00	180.00	182.00	408,100
2024-04-02	182.00	182.00	181.00	181.00	213,749
2024-04-01	182.00	182.00	182.00	182.00	0
2024-03-29	182.00	182.00	182.00	182.00	0
2024-03-28	185.00	184.00	182.00	182.00	144,296
2024-03-27	186.00	186.00	186.00	186.00	1,611,900
2024-03-26	190.00	190.00	185.00	185.00	986,805
2024-03-25	184.50	187.00	185.00	187.00	696,488
2024-03-22	183.00	184.50	183.00	184.50	459,029
2024-03-21	181.50	181.00	181.00	181.00	293,150
2024-03-20	185.50	185.50	183.50	183.50	289,041
2024-03-19	185.50	185.50	185.50	185.50	110,207
2024-03-18	185.50	185.00	185.00	185.00	139,509
2024-03-15	180.50	184.00	178.00	184.00	14,452,983
2024-03-14	181.00	182.00	180.50	180.50	537,543
2024-03-13	181.50	180.00	180.00	180.00	776,675
2024-03-12	181.00	182.00	182.00	182.00	268,446
2024-03-11	179.00	181.50	181.50	181.50	432,479
2024-03-08	172.50	180.00	180.00	180.00	1,497,187
2024-03-07	170.00	172.00	172.00	172.00	10,887,949
2024-03-06	171.00	172.00	172.00	172.00	509,905
2024-03-05	174.00	171.00	170.50	171.00	1,105,177
2024-03-04	181.50	172.00	172.00	172.00	1,390,863
2024-03-01	178.50	178.00	178.00	178.00	374,336
2024-02-29	185.00	179.00	179.00	179.00	673,867
2024-02-28	186.50	183.00	183.00	183.00	160,056
2024-02-27	188.00	187.00	187.00	187.00	111,866
2024-02-26	188.00	188.00	188.00	188.00	279,746
2024-02-23	188.00	188.00	188.00	188.00	257,234
2024-02-22	195.00	195.00	186.50	187.00	153,191
2024-02-21	196.50	196.00	195.00	195.00	134,891
2024-02-20	197.00	197.00	196.50	196.50	66,827
2024-02-19	198.50	198.50	197.00	197.00	26,457
2024-02-16	200.50	200.50	198.50	198.50	68,696
2024-02-15	200.50	200.50	200.50	200.50	53,825
2024-02-14	198.50	200.50	198.50	200.50	408,110
2024-02-13	196.50	198.50	196.50	198.50	592,909
2024-02-12	196.50	196.50	196.50	196.50	141,709
2024-02-09	196.50	196.50	196.50	196.50	106,068
2024-02-08	196.00	196.50	196.00	196.50	198,077
2024-02-07	199.50	199.50	196.00	196.00	130,691
2024-02-06	200.00	200.00	199.50	199.50	23,352
2024-02-05	200.00	200.00	200.00	200.00	490,330
2024-02-02	199.50	200.00	199.50	200.00	164,097
2024-02-01	200.00	201.00	197.50	199.50	580,504
2024-01-31	201.00	201.00	201.00	201.00	12,352,735
2024-01-30	198.50	202.00	202.00	202.00	277,273
2024-01-29	203.50	200.00	200.00	200.00	223,434
2024-01-26	201.50	202.50	201.50	202.50	223,579
2024-01-25	199.50	203.00	201.50	203.00	1,700,943
2024-01-24	199.50	201.00	199.50	199.50	903,652
2024-01-23	193.00	199.50	193.00	199.50	1,021,207
2024-01-22	193.50	195.00	193.00	195.00	315,507
2024-01-19	197.50	197.50	192.00	196.00	210,890
2024-01-18	197.50	197.50	197.50	197.50	344,201
2024-01-17	202.00	197.00	197.00	197.00	197,239
2024-01-16	202.00	202.00	202.00	202.00	261,501
2024-01-15	202.00	204.00	204.00	204.00	104,423
2024-01-12	207.50	195.00	195.00	195.00	1,024,744
2024-01-11	216.50	216.50	207.50	207.50	574,125
2024-01-10	213.50	213.50	213.50	213.50	473,849
2024-01-09	214.00	214.00	213.50	213.50	831,737
2024-01-08	214.00	214.00	214.00	214.00	99,876
2024-01-05	213.00	215.00	209.00	215.00	1,824,760
2024-01-04	197.50	213.00	197.50	213.00	513,227
2024-01-03	196.00	197.00	196.00	197.00	115,609
2024-01-02	196.00	196.00	196.00	196.00	14,808
2024-01-01	196.00	196.00	196.00	196.00	0
2023-12-29	197.00	197.00	193.50	196.00	193,668
2023-12-28	193.50	196.00	196.00	196.00	136,463
2023-12-27	193.50	197.00	193.50	197.00	133,215
2023-12-26	193.50	193.50	193.50	193.50	0
2023-12-25	193.50	193.50	193.50	193.50	0
2023-12-22	193.50	197.00	193.50	193.50	93,553
2023-12-21	192.50	196.00	193.50	193.50	1,207,848
2023-12-20	151.50	160.00	160.00	160.00	3,156,969
2023-12-19	151.50	152.50	147.00	152.50	524,716
2023-12-18	149.00	152.00	151.50	151.50	91,017
2023-12-15	149.00	152.00	152.00	152.00	188,651
2023-12-14	149.00	149.00	149.00	149.00	265,614
2023-12-13	149.00	149.00	149.00	149.00	140,390
2023-12-12	149.00	149.00	148.00	149.00	154,059
2023-12-11	149.00	150.00	148.00	149.00	116,177
2023-12-08	150.00	153.00	153.00	153.00	184,564
2023-12-07	151.50	151.50	150.00	150.00	83,832
2023-12-06	151.50	151.50	151.50	151.50	57,927
2023-12-05	151.50	151.50	151.00	151.00	470,803
2023-12-04	151.50	151.50	151.50	151.50	301,606
2023-12-01	151.50	151.50	151.50	151.50	132,011
2023-11-30	151.50	151.00	151.00	151.00	252,370
2023-11-29	151.50	151.50	151.50	151.50	289,136
2023-11-28	152.50	155.00	153.00	153.00	1,165,223
2023-11-27	153.50	156.00	152.50	152.50	93,059
2023-11-24	152.50	153.50	152.50	153.50	150,121
2023-11-23	151.50	152.50	151.50	152.50	241,139
2023-11-22	151.50	151.50	151.50	151.50	227,784
2023-11-21	154.00	154.00	151.50	151.50	552,394
2023-11-20	152.50	150.00	150.00	150.00	351,323
2023-11-17	153.50	153.50	152.50	152.50	640,703
2023-11-16	155.50	155.50	153.50	153.50	272,637
2023-11-15	155.50	155.50	155.50	155.50	193,859
2023-11-14	154.50	157.00	155.50	155.50	227,148
2023-11-13	154.50	160.00	153.50	154.50	346,619
2023-11-10	157.50	157.50	154.50	154.50	289,312
2023-11-09	158.00	158.00	157.50	157.50	178,232
2023-11-08	160.00	160.00	158.00	158.00	303,409
2023-11-07	160.00	161.00	159.00	160.00	307,142
2023-11-06	157.50	160.00	160.00	160.00	349,585
2023-11-03	153.00	158.50	153.00	158.50	154,159
2023-11-02	152.00	153.50	153.00	153.50	98,260
2023-11-01	150.00	153.00	147.00	151.00	505,898
2023-10-31	148.00	152.00	150.00	150.00	386,853
2023-10-30	147.50	148.00	147.50	147.50	145,104
2023-10-27	147.50	147.50	147.50	147.50	46,683
2023-10-26	147.50	147.50	147.50	147.50	293,719
2023-10-25	146.00	147.50	146.00	147.50	1,301,033
2023-10-24	141.50	145.50	141.50	145.00	175,081
2023-10-23	141.50	141.50	141.50	141.50	270,157
2023-10-20	141.50	141.50	141.50	141.50	586,985
2023-10-19	143.50	143.50	140.50	144.00	264,620
2023-10-18	144.00	144.00	144.00	144.00	319,277
2023-10-17	144.00	145.00	144.00	144.00	148,385
2023-10-16	144.00	144.00	144.00	144.00	98,902
2023-10-13	143.00	144.00	143.00	144.00	250,746
2023-10-12	144.00	144.00	143.00	144.00	328,549
2023-10-11	142.50	143.50	142.50	143.50	406,216
2023-10-10	132.00	142.50	132.00	142.50	120,613
2023-10-09	146.00	142.50	132.00	132.00	545,381
2023-10-06	147.50	150.00	146.00	146.00	172,043
2023-10-05	147.50	147.50	147.50	147.50	68,442
2023-10-04	152.50	152.50	147.50	147.50	122,630
2023-10-03	152.00	152.00	152.00	152.00	19,677
2023-10-02	152.00	152.00	152.00	152.00	68,747
2023-09-29	151.00	152.00	151.00	152.00	42,666
2023-09-28	157.50	157.50	151.00	152.00	99,629
2023-09-27	157.00	157.50	155.00	155.00	52,532
2023-09-26	157.50	157.50	157.50	157.50	239,432
2023-09-25	157.50	157.50	157.50	157.50	53,848
2023-09-22	157.50	157.50	157.50	157.50	66,679
2023-09-21	157.50	157.50	157.50	157.50	1,094,487
2023-09-20	157.50	157.50	157.50	157.50	37,466
2023-09-19	157.50	157.50	157.50	157.50	29,302
2023-09-18	157.50	157.50	157.50	157.50	446,359
2023-09-15	157.50	158.00	158.00	158.00	178,905
2023-09-14	157.50	157.50	157.50	157.50	31,160
2023-09-13	157.50	160.00	157.50	157.50	482,651
2023-09-12	153.50	157.50	153.50	157.50	113,957
2023-09-11	153.50	153.50	153.50	153.50	129,873
2023-09-08	153.50	153.50	153.50	153.50	23,372
2023-09-07	153.50	153.50	153.50	153.50	1,990,256
2023-09-06	154.00	154.00	154.00	154.00	1,865,963
2023-09-05	152.50	155.00	154.00	155.00	5,977,471
2023-09-04	155.00	155.00	152.50	152.50	78,604
2023-09-01	155.00	155.00	155.00	155.00	425,656
2023-08-31	157.50	157.50	155.00	155.00	1,811,997
2023-08-30	157.50	157.50	157.50	157.50	160,787
2023-08-29	160.00	160.00	157.50	157.50	46,780
2023-08-28	157.50	157.50	157.50	157.50	0
2023-08-25	157.50	157.50	157.50	157.50	155,856
2023-08-24	157.50	160.00	157.50	157.50	132,659
2023-08-23	157.50	157.50	157.50	157.50	112,666
2023-08-22	157.50	157.50	157.50	157.50	86,618
2023-08-21	157.50	157.50	157.50	157.50	25,436
2023-08-18	157.50	161.00	161.00	161.00	52,929
2023-08-17	157.50	157.50	157.50	157.50	11,955
2023-08-16	160.00	160.00	156.00	157.50	554,583
2023-08-15	157.50	157.50	157.50	157.50	178,243
2023-08-14	161.00	161.00	157.50	157.50	151,009
2023-08-11	162.50	162.50	161.00	161.00	613,300
2023-08-10	163.00	163.00	161.00	162.50	132,577
2023-08-09	163.00	163.00	163.00	163.00	58,593
2023-08-08	161.50	162.50	161.00	162.50	1,646,350
2023-08-07	161.50	162.00	162.00	162.00	116,998
2023-08-04	161.50	161.50	161.50	161.50	29,129
2023-08-03	162.50	162.50	161.50	161.50	108,409
2023-08-02	162.50	162.50	162.50	162.50	446,264
2023-08-01	162.50	165.00	161.50	162.50	324,345
2023-07-31	162.00	167.50	162.00	162.50	424,830
2023-07-28	167.50	167.50	161.50	161.50	205,121
2023-07-27	173.50	173.50	167.50	167.50	53,645
2023-07-26	172.50	173.50	172.50	173.50	12,460
2023-07-25	1,240.00	1,240.00	1,235.00	1,235.00	10,162
2023-07-24	1,255.00	1,255.00	1,240.00	1,240.00	27,462
2023-07-21	1,255.00	1,255.00	1,255.00	1,255.00	15,947
2023-07-20	1,250.00	1,250.00	1,250.00	1,250.00	37,032
2023-07-19	1,235.00	1,250.00	1,235.00	1,250.00	82,596
2023-07-18	1,235.00	1,235.00	1,235.00	1,235.00	3,751
2023-07-17	1,235.00	1,235.00	1,235.00	1,235.00	417
2023-07-14	1,235.00	1,235.00	1,235.00	1,235.00	6,884
2023-07-13	1,225.00	1,235.00	1,225.00	1,235.00	5,278
2023-07-12	1,225.00	1,225.00	1,225.00	1,225.00	4,857
2023-07-11	1,225.00	1,230.00	1,225.00	1,225.00	489
2023-07-10	1,225.00	1,225.00	1,225.00	1,225.00	4,990
2023-07-07	1,225.00	1,225.00	1,225.00	1,225.00	5,402
2023-07-06	1,225.00	1,225.00	1,225.00	1,225.00	3,578
2023-07-05	1,225.00	1,225.00	1,225.00	1,225.00	5,066
2023-07-04	1,225.00	1,225.00	1,225.00	1,225.00	14,468
2023-07-03	1,225.00	1,250.00	1,250.00	1,225.00	6,178
2023-06-30	1,235.00	1,235.00	1,225.00	1,225.00	9,585
2023-06-29	1,235.00	1,235.00	1,235.00	1,235.00	6,325
2023-06-28	1,265.00	1,260.00	1,260.00	1,260.00	229,079
2023-06-27	1,265.00	1,265.00	1,265.00	1,265.00	6,031
2023-06-26	1,270.00	1,265.00	1,250.00	1,265.00	25,993
2023-06-23	1,265.00	1,265.00	1,265.00	1,265.00	10,082
2023-06-22	1,265.00	1,265.00	1,265.00	1,265.00	12,424
2023-06-21	1,265.00	1,265.00	1,265.00	1,265.00	473,204
2023-06-20	1,265.00	1,265.00	1,265.00	1,265.00	10,352
2023-06-19	1,265.00	1,265.00	1,265.00	1,265.00	56,026
2023-06-16	1,265.00	1,290.00	1,290.00	1,290.00	12,953
2023-06-15	1,265.00	1,265.00	1,265.00	1,265.00	75,074
2023-06-14	1,280.00	1,285.00	1,265.00	1,265.00	25,290
2023-06-13	1,280.00	1,285.00	1,280.00	1,285.00	9,750
2023-06-12	1,280.00	1,285.00	1,280.00	1,285.00	12,230
2023-06-09	1,290.00	1,295.00	1,285.00	1,285.00	19,882
2023-06-08	1,290.00	1,295.00	1,290.00	1,295.00	18,178
2023-06-07	1,300.00	1,305.00	1,295.00	1,295.00	24,189
2023-06-06	1,300.00	1,305.00	1,300.00	1,305.00	15,577
2023-06-05	1,305.00	1,305.00	1,300.00	1,305.00	9,455
2023-06-02	1,335.00	1,300.00	1,300.00	1,300.00	52,891
2023-06-01	1,340.00	1,330.00	1,330.00	1,330.00	9,048
2023-05-31	1,340.00	1,340.00	1,340.00	1,340.00	73,153
2023-05-30	1,340.00	1,340.00	1,340.00	1,340.00	46,855
2023-05-29	1,340.00	1,340.00	1,340.00	1,340.00	0
2023-05-26	1,340.00	1,340.00	1,340.00	1,340.00	54,458
2023-05-25	1,310.00	1,340.00	1,310.00	1,340.00	53,949
2023-05-24	1,310.00	1,310.00	1,310.00	1,310.00	138,349
2023-05-23	1,305.00	1,310.00	1,305.00	1,310.00	3,555
2023-05-22	1,305.00	1,305.00	1,305.00	1,305.00	94,571
2023-05-19	1,305.00	1,305.00	1,305.00	1,305.00	6,207
2023-05-18	1,305.00	1,305.00	1,305.00	1,305.00	36,120
2023-05-17	1,305.00	1,305.00	1,305.00	1,305.00	21,195
2023-05-16	1,305.00	1,305.00	1,305.00	1,305.00	3,217
2023-05-15	1,305.00	1,305.00	1,305.00	1,305.00	73,346
2023-05-12	1,305.00	1,305.00	1,305.00	1,305.00	43,086
2023-05-11	1,270.00	1,305.00	1,270.00	1,305.00	154,449
2023-05-10	1,270.00	1,270.00	1,270.00	1,270.00	7,283
2023-05-09	1,270.00	1,270.00	1,270.00	1,270.00	16,696
2023-05-08	1,270.00	1,270.00	1,270.00	1,270.00	0
2023-05-05	1,270.00	1,270.00	1,270.00	1,270.00	12,964
2023-05-04	1,270.00	1,270.00	1,270.00	1,270.00	7,059
2023-05-03	1,270.00	1,270.00	1,270.00	1,270.00	12,073
2023-05-02	1,265.00	1,270.00	1,265.00	1,270.00	6,093
2023-05-01	1,265.00	1,265.00	1,265.00	1,265.00	0
2023-04-28	1,265.00	1,265.00	1,265.00	1,265.00	184,582
2023-04-27	1,255.00	1,265.00	1,255.00	1,265.00	7,394
2023-04-26	1,255.00	1,255.00	1,255.00	1,255.00	17,037
2023-04-25	1,235.00	1,265.00	1,235.00	1,255.00	875,966
2023-04-24	1,190.00	1,190.00	1,190.00	1,190.00	17,022
2023-04-21	1,190.00	1,190.00	1,190.00	1,190.00	152,107
2023-04-20	1,190.00	1,190.00	1,190.00	1,190.00	78,879
2023-04-19	1,190.00	1,190.00	1,190.00	1,190.00	12,712
2023-04-18	1,190.00	1,190.00	1,190.00	1,190.00	132,712
2023-04-17	1,190.00	1,190.00	1,190.00	1,190.00	20,075
2023-04-14	1,205.00	1,205.00	1,190.00	1,190.00	44,767
2023-04-13	1,205.00	1,205.00	1,205.00	1,205.00	32,810
2023-04-12	1,205.00	1,205.00	1,205.00	1,205.00	4,562
2023-04-11	1,205.00	1,205.00	1,205.00	1,205.00	9,014
2023-04-10	1,205.00	1,205.00	1,205.00	1,205.00	0
2023-04-07	1,205.00	1,205.00	1,205.00	1,205.00	0
2023-04-06	1,205.00	1,205.00	1,205.00	1,205.00	18,363
2023-04-05	1,215.00	1,215.00	1,205.00	1,205.00	9,482
2023-04-04	1,215.00	1,215.00	1,215.00	1,215.00	8,890
2023-04-03	1,220.00	1,220.00	1,215.00	1,215.00	32,153
2023-03-31	1,220.00	1,235.00	1,220.00	1,220.00	38,463
2023-03-30	1,220.00	1,220.00	1,220.00	1,220.00	60,647
2023-03-29	1,245.00	1,245.00	1,235.00	1,235.00	194,202
2023-03-28	1,250.00	1,250.00	1,245.00	1,245.00	7,402
2023-03-27	1,250.00	1,250.00	1,250.00	1,250.00	39,716
2023-03-24	1,250.00	1,250.00	1,250.00	1,250.00	15,832
2023-03-23	1,250.00	1,250.00	1,250.00	1,250.00	64,929
2023-03-22	1,260.00	1,260.00	1,255.00	1,255.00	21,511
2023-03-21	1,260.00	1,255.00	1,255.00	1,255.00	11,450
2023-03-20	1,260.00	1,260.00	1,245.00	1,260.00	13,149
2023-03-17	1,260.00	1,310.00	1,310.00	1,310.00	24,439
2023-03-16	1,245.00	1,260.00	1,245.00	1,260.00	4,104
2023-03-15	1,245.00	1,245.00	1,245.00	1,245.00	10,199
2023-03-14	1,245.00	1,245.00	1,245.00	1,245.00	12,310
2023-03-13	1,245.00	1,245.00	1,245.00	1,245.00	235,589
2023-03-10	1,260.00	1,260.00	1,245.00	1,260.00	86,587
2023-03-09	1,260.00	1,260.00	1,260.00	1,260.00	551,020
2023-03-08	1,260.00	1,260.00	1,260.00	1,260.00	29,983
2023-03-07	1,245.00	1,260.00	1,245.00	1,260.00	53,993
2023-03-06	1,230.00	1,245.00	1,230.00	1,245.00	14,443
2023-03-03	1,235.00	1,235.00	1,235.00	1,235.00	12,816
2023-03-02	1,235.00	1,235.00	1,235.00	1,235.00	3,689
2023-03-01	1,230.00	1,240.00	1,230.00	1,235.00	29,018
2023-02-28	1,225.00	1,230.00	1,230.00	1,230.00	95,476
2023-02-27	1,235.00	1,235.00	1,205.00	1,225.00	25,864
2023-02-24	1,220.00	1,235.00	1,220.00	1,235.00	6,261
2023-02-23	1,175.00	1,220.00	1,175.00	1,220.00	13,444
2023-02-22	1,170.00	1,175.00	1,160.00	1,175.00	40,206
2023-02-21	1,230.00	1,200.00	1,170.00	1,200.00	14,309
2023-02-20	1,230.00	1,230.00	1,230.00	1,230.00	12,178
2023-02-17	1,230.00	1,230.00	1,230.00	1,230.00	10,042
2023-02-16	1,240.00	1,240.00	1,230.00	1,230.00	2,533
2023-02-15	1,240.00	1,275.00	1,275.00	1,240.00	2,382
2023-02-14	1,240.00	1,240.00	1,240.00	1,240.00	11,567
2023-02-13	1,230.00	1,265.00	1,230.00	1,230.00	18,614
2023-02-10	1,230.00	1,230.00	1,230.00	1,230.00	2,548
2023-02-09	1,230.00	1,230.00	1,230.00	1,230.00	8,279
2023-02-08	1,230.00	1,230.00	1,230.00	1,230.00	374
2023-02-07	1,240.00	1,240.00	1,230.00	1,230.00	126,556
2023-02-06	1,260.00	1,260.00	1,240.00	1,240.00	11,985
2023-02-03	1,260.00	1,260.00	1,260.00	1,260.00	2,796
2023-02-02	1,260.00	1,260.00	1,260.00	1,260.00	4,704
2023-02-01	1,255.00	1,280.00	1,280.00	1,280.00	7,730
2023-01-31	1,255.00	1,255.00	1,255.00	1,255.00	1,776
2023-01-30	1,250.00	1,255.00	1,250.00	1,255.00	4,611
2023-01-27	1,295.00	1,310.00	1,245.00	1,250.00	16,490
2023-01-26	1,265.00	1,295.00	1,225.00	1,295.00	2,877,851
2023-01-25	1,280.00	1,280.00	1,265.00	1,265.00	507,930
2023-01-24	1,285.00	1,285.00	1,280.00	1,280.00	4,305
2023-01-23	1,285.00	1,320.00	1,285.00	1,320.00	4,929
2023-01-20	1,285.00	1,285.00	1,285.00	1,285.00	1,496
2023-01-19	1,362.50	1,362.50	1,285.00	1,285.00	20,851
2023-01-18	1,362.50	1,365.00	1,362.50	1,362.50	3,541
2023-01-17	1,365.00	1,365.00	1,352.50	1,365.00	53,853
2023-01-16	1,365.00	1,365.00	1,365.00	1,365.00	24,611
2023-01-13	1,360.00	1,365.00	1,360.00	1,365.00	75,332
2023-01-12	1,385.00	1,385.00	1,362.50	1,365.00	17,826
2023-01-11	1,350.00	1,400.00	1,400.00	1,400.00	68,922
2023-01-10	1,235.00	1,350.00	1,235.00	1,350.00	32,801
2023-01-09	1,185.00	1,185.00	1,185.00	1,185.00	14,636
2023-01-06	1,225.00	1,225.00	1,185.00	1,185.00	15,527
2023-01-05	1,185.00	1,185.00	1,185.00	1,185.00	6,879
2023-01-04	1,187.50	1,187.50	1,185.00	1,185.00	10,233
2023-01-03	1,175.00	1,175.00	1,175.00	1,175.00	24,012
2023-01-02	1,175.00	1,175.00	1,175.00	1,175.00	0
2022-12-30	1,175.00	1,175.00	1,175.00	1,175.00	242
2022-12-29	1,175.00	1,175.00	1,175.00	1,175.00	35
2022-12-28	1,175.00	1,175.00	1,175.00	1,175.00	3,690
2022-12-27	1,175.00	1,175.00	1,175.00	1,175.00	0
2022-12-26	1,175.00	1,175.00	1,175.00	1,175.00	0
2022-12-23	1,175.00	1,175.00	1,175.00	1,175.00	100
2022-12-22	1,175.00	1,175.00	1,175.00	1,175.00	1,767
2022-12-21	1,175.00	1,175.00	1,175.00	1,175.00	1,341
2022-12-20	1,175.00	1,175.00	1,175.00	1,175.00	3,115
2022-12-19	1,185.00	1,185.00	1,175.00	1,175.00	20,775
2022-12-16	1,185.00	1,220.00	1,220.00	1,220.00	29,589
2022-12-15	1,185.00	1,185.00	1,185.00	1,185.00	39,497
2022-12-14	1,185.00	1,185.00	1,185.00	1,185.00	12,522
2022-12-13	1,185.00	1,185.00	1,185.00	1,185.00	1,480
2022-12-12	1,185.00	1,185.00	1,185.00	1,185.00	2,541
2022-12-09	1,185.00	1,185.00	1,185.00	1,185.00	1,132
2022-12-08	1,185.00	1,150.00	1,150.00	1,150.00	542
2022-12-07	1,195.00	1,195.00	1,185.00	1,185.00	1,953
2022-12-06	1,225.00	1,225.00	1,195.00	1,195.00	9,679
2022-12-05	1,225.00	1,225.00	1,225.00	1,225.00	3,875
2022-12-02	1,225.00	1,225.00	1,225.00	1,225.00	5,049
2022-12-01	1,225.00	1,225.00	1,225.00	1,225.00	2,313
2022-11-30	1,227.50	1,227.50	1,225.00	1,225.00	292
2022-11-29	1,227.50	1,227.50	1,227.50	1,227.50	352
2022-11-28	1,227.50	1,227.50	1,227.50	1,227.50	17,687
2022-11-25	1,237.50	1,237.50	1,227.50	1,227.50	14,498
2022-11-24	1,255.00	1,255.00	1,237.50	1,237.50	9,927
2022-11-23	1,255.00	1,255.00	1,255.00	1,255.00	8,300
2022-11-22	1,255.00	1,255.00	1,255.00	1,255.00	13,617
2022-11-21	1,255.00	1,255.00	1,255.00	1,255.00	358
2022-11-18	1,255.00	1,255.00	1,255.00	1,255.00	10,768
2022-11-17	1,255.00	1,255.00	1,255.00	1,255.00	7,452
2022-11-16	1,275.00	1,275.00	1,255.00	1,255.00	22,185
2022-11-15	1,275.00	1,275.00	1,275.00	1,275.00	19,406
2022-11-14	1,275.00	1,275.00	1,275.00	1,275.00	23,061
2022-11-11	1,257.50	1,275.00	1,257.50	1,275.00	1,776
2022-11-10	1,150.00	1,265.00	1,265.00	1,265.00	33,397
2022-11-09	1,145.00	1,145.00	1,145.00	1,145.00	17,553
2022-11-08	1,145.00	1,170.00	1,170.00	1,170.00	38,910
2022-11-07	1,145.00	1,145.00	1,140.00	1,140.00	10,928
2022-11-04	1,145.00	1,145.00	1,140.00	1,140.00	14,771
2022-11-03	1,140.00	1,140.00	1,140.00	1,140.00	1,185
2022-11-02	1,140.00	1,140.00	1,140.00	1,140.00	13,845
2022-11-01	1,132.50	1,140.00	1,132.50	1,140.00	2,094
2022-10-31	1,125.00	1,132.50	1,125.00	1,132.50	2,326
2022-10-28	1,125.00	1,125.00	1,125.00	1,125.00	672
2022-10-27	1,125.00	1,125.00	1,125.00	1,125.00	92,856
2022-10-26	1,125.00	1,125.00	1,125.00	1,125.00	2,698
2022-10-25	1,125.00	1,125.00	1,125.00	1,125.00	40,280
2022-10-24	1,125.00	1,125.00	1,125.00	1,125.00	7,178
2022-10-21	1,125.00	1,125.00	1,125.00	1,125.00	897
2022-10-20	1,055.00	1,125.00	1,055.00	1,125.00	18,702
2022-10-19	1,035.00	1,055.00	1,035.00	1,055.00	31,546
2022-10-18	1,035.00	1,035.00	1,035.00	1,035.00	61,702
2022-10-17	1,035.00	1,035.00	1,035.00	1,035.00	79,462
2022-10-14	1,040.00	1,040.00	1,040.00	1,040.00	93,101
2022-10-13	1,035.00	1,035.00	1,035.00	1,035.00	51,091
2022-10-12	1,035.00	1,035.00	1,035.00	1,035.00	852,768
2022-10-11	1,035.00	1,035.00	1,035.00	1,035.00	3,887
2022-10-10	1,035.00	1,035.00	1,035.00	1,035.00	2,337
2022-10-07	1,035.00	1,035.00	1,035.00	1,035.00	354
2022-10-06	1,035.00	1,035.00	1,035.00	1,035.00	2,114
2022-10-05	1,035.00	1,035.00	1,035.00	1,035.00	5,925
2022-10-04	1,035.00	1,035.00	1,035.00	1,035.00	5,095
2022-10-03	1,035.00	1,035.00	1,035.00	1,035.00	2,005
2022-09-30	1,035.00	1,035.00	1,035.00	1,035.00	176
2022-09-29	1,035.00	1,035.00	1,035.00	1,035.00	5,452
2022-09-28	1,035.00	1,035.00	1,035.00	1,035.00	4,981
2022-09-27	1,035.00	1,070.00	1,070.00	1,070.00	7,092
2022-09-26	1,035.00	1,035.00	1,035.00	1,035.00	2,091
2022-09-23	1,045.00	1,045.00	1,000.00	1,035.00	2,078
2022-09-22	1,047.50	1,047.50	1,047.50	1,047.50	163,192
2022-09-21	1,047.50	1,047.50	1,047.50	1,047.50	501
2022-09-20	1,047.50	1,047.50	1,047.50	1,047.50	2,040
2022-09-19	1,047.50	1,047.50	1,047.50	1,047.50	0
2022-09-16	1,047.50	1,040.00	1,040.00	1,047.50	6,316
2022-09-15	1,047.50	1,047.50	1,047.50	1,047.50	301
2022-09-14	1,047.50	1,047.50	1,047.50	1,047.50	52,304
2022-09-13	1,050.00	1,050.00	1,050.00	1,050.00	20,043
2022-09-12	1,050.00	1,050.00	1,010.00	1,050.00	1,109
2022-09-09	1,090.00	1,090.00	1,050.00	1,050.00	4,466
2022-09-08	1,090.00	1,090.00	1,090.00	1,090.00	2,349
2022-09-07	1,090.00	1,090.00	1,090.00	1,090.00	127,694
2022-09-06	1,090.00	1,090.00	1,090.00	1,090.00	5,011
2022-09-05	1,090.00	1,090.00	1,090.00	1,090.00	7,209
2022-09-02	1,125.00	1,125.00	1,090.00	1,090.00	7,868
2022-09-01	1,155.00	1,155.00	1,110.00	1,125.00	3,084
2022-08-31	1,175.00	1,175.00	1,145.00	1,145.00	5,306
2022-08-30	1,175.00	1,175.00	1,150.00	1,175.00	1,470
2022-08-29	1,175.00	1,175.00	1,175.00	1,175.00	0
2022-08-26	1,190.00	1,190.00	1,175.00	1,175.00	1,767
2022-08-25	1,195.00	1,195.00	1,190.00	1,190.00	1,244
2022-08-24	1,225.00	1,225.00	1,195.00	1,195.00	3,459
2022-08-23	1,242.50	1,242.50	1,225.00	1,225.00	26,538
2022-08-22	1,242.50	1,242.50	1,242.50	1,242.50	8,437
2022-08-19	1,250.00	1,250.00	1,242.50	1,242.50	6,518
2022-08-18	1,255.00	1,260.00	1,260.00	1,260.00	4,911
2022-08-17	1,255.00	1,255.00	1,220.00	1,255.00	15,079
2022-08-16	1,260.00	1,260.00	1,255.00	1,255.00	15,909
2022-08-15	1,260.00	1,260.00	1,260.00	1,260.00	21,245
2022-08-12	1,260.00	1,260.00	1,230.00	1,260.00	18,881
2022-08-11	1,260.00	1,260.00	1,230.00	1,260.00	3,196,050
2022-08-10	1,260.00	1,260.00	1,260.00	1,260.00	40,979
2022-08-09	1,260.00	1,260.00	1,260.00	1,260.00	1,949
2022-08-08	1,295.00	1,295.00	1,260.00	1,260.00	18,077
2022-08-05	1,187.50	1,275.00	1,187.50	1,275.00	11,775
2022-08-04	1,092.50	1,182.50	1,070.00	1,182.50	53,980
2022-08-03	1,025.00	1,092.50	1,025.00	1,092.50	15,175
2022-08-02	975.00	1,025.00	975.00	1,025.00	23,867
2022-08-01	952.00	975.00	920.00	975.00	353,464
2022-07-29	930.00	950.00	930.00	950.00	198,089
2022-07-28	930.00	930.00	930.00	930.00	68,512
2022-07-27	930.00	930.00	930.00	930.00	14,965
2022-07-26	930.00	930.00	930.00	930.00	11,517
2022-07-25	930.00	930.00	930.00	930.00	217,048
2022-07-22	930.00	930.00	930.00	930.00	10,144
2022-07-21	930.00	930.00	930.00	930.00	27,993
2022-07-20	930.00	930.00	930.00	930.00	120,496
2022-07-19	930.00	930.00	930.00	930.00	4,301
2022-07-18	930.00	930.00	930.00	930.00	10,365
2022-07-15	996.00	996.00	930.00	930.00	10,036
2022-07-14	1,010.00	1,010.00	996.00	996.00	3,500
2022-07-13	1,020.00	1,020.00	1,010.00	1,010.00	3,830
2022-07-12	1,022.00	1,030.00	1,000.00	1,020.00	816
2022-07-11	1,030.00	1,030.00	1,030.00	1,030.00	431
2022-07-08	1,035.00	1,035.00	1,035.00	1,035.00	1,660
2022-07-07	1,040.00	1,040.00	1,035.00	1,035.00	3,675
2022-07-06	1,040.00	1,040.00	1,040.00	1,040.00	610
2022-07-05	1,040.00	1,040.00	1,040.00	1,040.00	5,918
2022-07-04	1,040.00	1,040.00	1,040.00	1,040.00	764
2022-07-01	1,030.00	1,040.00	1,030.00	1,040.00	7,095
2022-06-30	1,057.50	1,030.00	1,030.00	1,030.00	11,953
2022-06-29	1,057.50	1,057.50	1,057.50	1,057.50	2,686
2022-06-28	1,057.50	1,057.50	1,035.00	1,057.50	12,744
2022-06-27	1,057.50	1,057.50	1,035.00	1,057.50	32,600
2022-06-24	1,067.50	1,067.50	1,057.50	1,057.50	20,210
2022-06-23	1,067.50	1,067.50	1,067.50	1,067.50	5,326
2022-06-22	1,050.00	1,075.00	1,050.00	1,075.00	133,603
2022-06-21	1,050.00	1,050.00	1,050.00	1,050.00	11,365
2022-06-20	1,075.00	1,075.00	1,050.00	1,050.00	4,715
2022-06-17	1,075.00	1,075.00	1,075.00	1,075.00	1,107
2022-06-16	1,085.00	1,085.00	1,075.00	1,075.00	1,980
2022-06-15	1,090.00	1,090.00	1,085.00	1,085.00	10,941
2022-06-14	1,090.00	1,090.00	1,090.00	1,090.00	1,601
2022-06-13	1,145.00	1,145.00	1,090.00	1,090.00	2,740
2022-06-10	1,157.50	1,157.50	1,145.00	1,145.00	16,433
2022-06-09	1,157.50	1,157.50	1,157.50	1,157.50	1,435
2022-06-08	1,157.50	1,157.50	1,157.50	1,157.50	1,432
2022-06-07	1,157.50	1,157.50	1,157.50	1,157.50	1,930
2022-06-06	1,157.50	1,157.50	1,157.50	1,157.50	201
2022-06-03	1,157.50	1,157.50	1,157.50	1,157.50	0
2022-06-02	1,157.50	1,157.50	1,157.50	1,157.50	0
2022-06-01	1,147.50	1,157.50	1,147.50	1,157.50	3,486
2022-05-31	1,147.50	1,147.50	1,147.50	1,147.50	3,455
2022-05-30	1,147.50	1,147.50	1,147.50	1,147.50	3,622
2022-05-27	1,147.50	1,147.50	1,147.50	1,147.50	41,936
2022-05-26	1,157.50	1,157.50	1,147.50	1,147.50	2,380
2022-05-25	1,170.00	1,170.00	1,157.50	1,157.50	48,266
2022-05-24	1,215.00	1,215.00	1,170.00	1,170.00	12,339
2022-05-23	1,235.00	1,235.00	1,215.00	1,215.00	10,698
2022-05-20	1,235.00	1,235.00	1,235.00	1,235.00	3,860
2022-05-19	1,240.00	1,240.00	1,235.00	1,235.00	5,374
2022-05-18	1,240.00	1,240.00	1,240.00	1,240.00	8,122
2022-05-17	1,240.00	1,240.00	1,240.00	1,240.00	3,740
2022-05-16	1,240.00	1,240.00	1,240.00	1,240.00	76,456
2022-05-13	1,240.00	1,240.00	1,200.00	1,240.00	4,317
2022-05-12	1,240.00	1,240.00	1,240.00	1,240.00	6,115
2022-05-11	1,240.00	1,240.00	1,240.00	1,240.00	4,580
2022-05-10	1,242.50	1,242.50	1,240.00	1,240.00	6,938
2022-05-09	1,242.50	1,242.50	1,242.50	1,242.50	1,421
2022-05-06	1,242.50	1,242.50	1,242.50	1,242.50	2,589
2022-05-05	1,242.50	1,242.50	1,242.50	1,242.50	2,852
2022-05-04	1,242.50	1,242.50	1,242.50	1,242.50	14,135
2022-05-03	1,242.50	1,242.50	1,242.50	1,242.50	1,213
2022-05-02	1,242.50	1,242.50	1,242.50	1,242.50	0
2022-04-29	1,242.50	1,242.50	1,205.00	1,242.50	55,223
2022-04-28	1,242.50	1,242.50	1,242.50	1,242.50	1,335
2022-04-27	1,242.50	1,242.50	1,242.50	1,242.50	9,567
2022-04-26	1,242.50	1,242.50	1,242.50	1,242.50	512
2022-04-25	1,242.50	1,242.50	1,242.50	1,242.50	5,608
2022-04-22	1,252.50	1,252.50	1,205.00	1,242.50	2,789
2022-04-21	1,242.50	1,242.50	1,242.50	1,242.50	3,837
2022-04-20	1,242.50	1,242.50	1,205.00	1,242.50	4,249
2022-04-19	1,242.50	1,242.50	1,242.50	1,242.50	7,396
2022-04-18	1,242.50	1,242.50	1,242.50	1,242.50	0
2022-04-15	1,242.50	1,242.50	1,242.50	1,242.50	0
2022-04-14	1,252.50	1,252.50	1,242.50	1,242.50	3,884
2022-04-13	1,252.50	1,252.50	1,252.50	1,252.50	3,671
2022-04-12	1,252.50	1,252.50	1,252.50	1,252.50	3,270
2022-04-11	1,252.50	1,252.50	1,252.50	1,252.50	999
2022-04-08	1,252.50	1,205.00	1,205.00	1,205.00	20,361
2022-04-07	1,252.50	1,252.50	1,252.50	1,252.50	14,366
2022-04-06	1,252.50	1,252.50	1,252.50	1,252.50	23,252
2022-04-05	1,252.50	1,252.50	1,252.50	1,252.50	12,715
2022-04-04	1,220.00	1,220.00	1,220.00	1,252.50	10,107
2022-04-01	1,252.50	1,252.50	1,252.50	1,252.50	22,125
2022-03-31	1,252.50	1,252.50	1,252.50	1,252.50	12,634
2022-03-30	1,252.50	1,252.50	1,252.50	1,252.50	2,401
2022-03-29	1,252.50	1,252.50	1,252.50	1,252.50	2,212
2022-03-28	1,252.50	1,252.50	1,205.00	1,252.50	1,835
2022-03-25	1,252.50	1,252.50	1,252.50	1,252.50	2,678
2022-03-24	1,252.50	1,252.50	1,205.00	1,252.50	8,539
2022-03-23	1,252.50	1,252.50	1,252.50	1,252.50	2,636
2022-03-22	1,250.00	1,252.50	1,250.00	1,252.50	5,996
2022-03-21	1,250.00	1,250.00	1,200.00	1,250.00	5,873
2022-03-18	1,250.00	1,300.00	1,300.00	1,300.00	1,163
2022-03-17	1,250.00	1,250.00	1,250.00	1,250.00	6,597
2022-03-16	1,250.00	1,250.00	1,250.00	1,250.00	1,280
2022-03-15	1,250.00	1,250.00	1,250.00	1,250.00	10,794
2022-03-14	1,250.00	1,250.00	1,250.00	1,250.00	4,679
2022-03-11	1,250.00	1,250.00	1,250.00	1,250.00	41,561
2022-03-10	1,250.00	1,250.00	1,250.00	1,250.00	2,969
2022-03-09	1,270.00	1,260.00	1,260.00	1,260.00	4,219
2022-03-08	1,310.00	1,310.00	1,270.00	1,270.00	11,821
2022-03-07	1,310.00	1,310.00	1,310.00	1,310.00	48,795
2022-03-04	1,310.00	1,310.00	1,310.00	1,310.00	1,713
2022-03-03	1,310.00	1,310.00	1,310.00	1,310.00	1,363
2022-03-02	1,310.00	1,310.00	1,310.00	1,310.00	746
2022-03-01	1,310.00	1,310.00	1,310.00	1,310.00	5,437
2022-02-28	1,310.00	1,310.00	1,280.00	1,310.00	7,299
2022-02-25	1,310.00	1,310.00	1,310.00	1,310.00	2,386
2022-02-24	1,310.00	1,310.00	1,310.00	1,310.00	4,556
2022-02-23	1,310.00	1,310.00	1,310.00	1,310.00	776
2022-02-22	1,310.00	1,310.00	1,310.00	1,310.00	8,661
2022-02-21	1,310.00	1,310.00	1,310.00	1,310.00	4,161
2022-02-18	1,310.00	1,310.00	1,310.00	1,310.00	6,060
2022-02-17	1,310.00	1,310.00	1,310.00	1,310.00	2,170
2022-02-16	1,310.00	1,310.00	1,310.00	1,310.00	6,766
2022-02-15	1,310.00	1,310.00	1,310.00	1,310.00	484
2022-02-14	1,310.00	1,310.00	1,310.00	1,310.00	20,963
2022-02-11	1,310.00	1,310.00	1,310.00	1,310.00	968
2022-02-10	1,310.00	1,310.00	1,310.00	1,310.00	1,845
2022-02-09	1,310.00	1,310.00	1,310.00	1,310.00	2,107
2022-02-08	1,310.00	1,310.00	1,310.00	1,310.00	6,422
2022-02-07	1,310.00	1,310.00	1,310.00	1,310.00	1,123
2022-02-04	1,325.00	1,325.00	1,280.00	1,310.00	0
2022-02-03	1,340.00	1,340.00	1,310.00	1,310.00	3,214
2022-02-02	1,340.00	1,340.00	1,340.00	1,340.00	429
2022-02-01	1,340.00	1,340.00	1,340.00	1,340.00	2,479
2022-01-31	1,340.00	1,340.00	1,340.00	1,340.00	3,441
2022-01-28	1,340.00	1,340.00	1,340.00	1,340.00	3,433
2022-01-27	1,340.00	1,300.00	1,300.00	1,300.00	6,987
2022-01-26	1,340.00	1,340.00	1,340.00	1,340.00	3,531
2022-01-25	1,340.00	1,340.00	1,340.00	1,340.00	2,757
2022-01-24	1,395.00	1,395.00	1,340.00	1,340.00	7,551
2022-01-21	1,405.00	1,405.00	1,370.00	1,395.00	7,398
2022-01-20	1,425.00	1,365.00	1,365.00	1,365.00	7,913
2022-01-19	1,425.00	1,425.00	1,425.00	1,425.00	1,542
2022-01-18	1,415.00	1,415.00	1,415.00	1,415.00	1,022
2022-01-17	1,415.00	1,415.00	1,415.00	1,415.00	1,377
2022-01-14	1,415.00	1,415.00	1,415.00	1,415.00	3,479
2022-01-13	1,425.00	1,375.00	1,375.00	1,375.00	2,361,080
2022-01-12	1,415.00	1,415.00	1,415.00	1,415.00	6,028
2022-01-11	1,415.00	1,415.00	1,415.00	1,415.00	5,761
2022-01-10	1,425.00	1,375.00	1,375.00	1,375.00	1,036
2022-01-07	1,430.00	1,430.00	1,400.00	1,415.00	48,427
2022-01-06	1,425.00	1,425.00	1,425.00	1,425.00	118,414
2022-01-05	1,425.00	1,425.00	1,425.00	1,425.00	1,958
2022-01-04	1,425.00	1,425.00	1,425.00	1,425.00	10,672
2022-01-03	1,425.00	1,425.00	1,425.00	1,425.00	0
2021-12-31	1,425.00	1,425.00	1,425.00	1,425.00	167
2021-12-30	1,425.00	1,425.00	1,425.00	1,425.00	1,904
2021-12-29	1,415.00	1,425.00	1,415.00	1,425.00	2,641
2021-12-28	1,415.00	1,415.00	1,415.00	1,415.00	0
2021-12-27	1,415.00	1,415.00	1,415.00	1,415.00	0
2021-12-24	1,415.00	1,420.00	1,420.00	1,415.00	1,000
2021-12-23	1,415.00	1,415.00	1,415.00	1,415.00	2,144
2021-12-22	1,385.00	1,385.00	1,385.00	1,385.00	6,518
2021-12-21	1,385.00	1,385.00	1,385.00	1,385.00	3,950
2021-12-20	1,380.00	1,380.00	1,380.00	1,380.00	229
2021-12-17	1,380.00	1,420.00	1,420.00	1,420.00	5,249
2021-12-16	1,360.00	1,380.00	1,360.00	1,380.00	2,259
2021-12-15	1,360.00	1,360.00	1,360.00	1,360.00	19,731
2021-12-14	1,355.00	1,355.00	1,330.00	1,355.00	4,562
2021-12-13	1,355.00	1,355.00	1,355.00	1,355.00	2,170
2021-12-10	1,355.00	1,355.00	1,355.00	1,355.00	2,046
2021-12-09	1,350.00	1,355.00	1,310.00	1,355.00	601
2021-12-08	1,355.00	1,355.00	1,355.00	1,355.00	58,674
2021-12-07	1,355.00	1,355.00	1,355.00	1,355.00	5,475
2021-12-06	1,355.00	1,355.00	1,355.00	1,355.00	946
2021-12-03	1,355.00	1,390.00	1,390.00	1,390.00	7,260
2021-12-02	1,355.00	1,355.00	1,355.00	1,355.00	3,342
2021-12-01	1,355.00	1,355.00	1,355.00	1,355.00	10
2021-11-30	1,350.00	1,355.00	1,310.00	1,355.00	4,014
2021-11-29	1,360.00	1,360.00	1,355.00	1,355.00	3,867
2021-11-26	1,365.00	1,365.00	1,330.00	1,365.00	7,482
2021-11-25	1,365.00	1,365.00	1,365.00	1,365.00	5,722
2021-11-24	1,365.00	1,325.00	1,325.00	1,325.00	4,972
2021-11-23	1,365.00	1,365.00	1,365.00	1,365.00	3,070
2021-11-22	1,380.00	1,380.00	1,365.00	1,365.00	1,656
2021-11-19	1,380.00	1,380.00	1,380.00	1,380.00	3,815
2021-11-18	1,380.00	1,380.00	1,380.00	1,380.00	8,599
2021-11-17	1,380.00	1,380.00	1,380.00	1,380.00	5,981
2021-11-16	1,375.00	1,380.00	1,375.00	1,380.00	10,773
2021-11-15	1,370.00	1,375.00	1,370.00	1,375.00	7,431
2021-11-12	1,370.00	1,370.00	1,360.00	1,370.00	9,537
2021-11-11	1,365.00	1,370.00	1,365.00	1,370.00	1,086
2021-11-10	1,355.00	1,365.00	1,355.00	1,365.00	1,057
2021-11-09	1,340.00	1,355.00	1,340.00	1,355.00	1,623
2021-11-08	1,340.00	1,380.00	1,380.00	1,380.00	8,140
2021-11-05	1,335.00	1,340.00	1,335.00	1,340.00	14,205
2021-11-04	1,350.00	1,280.00	1,280.00	1,280.00	118,961
2021-11-03	1,350.00	1,350.00	1,350.00	1,350.00	20,616
2021-11-02	1,375.00	1,375.00	1,350.00	1,350.00	2,332
2021-11-01	1,375.00	1,375.00	1,375.00	1,375.00	7,093
2021-10-29	1,375.00	1,375.00	1,375.00	1,375.00	6,340
2021-10-28	1,375.00	1,375.00	1,375.00	1,375.00	3,712
2021-10-27	1,375.00	1,375.00	1,375.00	1,375.00	7,642
2021-10-26	1,375.00	1,375.00	1,375.00	1,375.00	743
2021-10-25	1,375.00	1,375.00	1,375.00	1,375.00	193
2021-10-22	1,370.00	1,385.00	1,350.00	1,375.00	11,863
2021-10-21	1,390.00	1,390.00	1,350.00	1,385.00	3,048
2021-10-20	1,390.00	1,390.00	1,350.00	1,390.00	2,159
2021-10-19	1,390.00	1,390.00	1,350.00	1,390.00	740
2021-10-18	1,400.00	1,400.00	1,390.00	1,390.00	4,966
2021-10-15	1,412.50	1,412.50	1,400.00	1,400.00	2,675
2021-10-14	1,412.50	1,412.50	1,412.50	1,412.50	9,570
2021-10-13	1,425.00	1,425.00	1,412.50	1,412.50	4,442
2021-10-12	1,425.00	1,425.00	1,400.00	1,425.00	7,456
2021-10-11	1,425.00	1,425.00	1,425.00	1,425.00	90,102
2021-10-08	1,425.00	1,425.00	1,425.00	1,425.00	262
2021-10-07	1,425.00	1,425.00	1,425.00	1,425.00	5,572
2021-10-06	1,425.00	1,425.00	1,425.00	1,425.00	969
2021-10-05	1,425.00	1,425.00	1,425.00	1,425.00	32,835
2021-10-04	1,475.00	1,475.00	1,450.00	1,450.00	3,729
2021-10-01	1,475.00	1,475.00	1,475.00	1,475.00	3,143
2021-09-30	1,475.00	1,475.00	1,475.00	1,475.00	48,716
2021-09-29	1,475.00	1,475.00	1,475.00	1,475.00	28,117
2021-09-28	1,475.00	1,475.00	1,475.00	1,475.00	37,356
2021-09-27	1,475.00	1,475.00	1,475.00	1,475.00	7,749
2021-09-24	1,475.00	1,475.00	1,475.00	1,475.00	12,174
2021-09-23	1,475.00	1,475.00	1,475.00	1,475.00	366
2021-09-22	1,487.50	1,487.50	1,475.00	1,475.00	35,124
2021-09-21	1,487.50	1,487.50	1,487.50	1,487.50	4,271
2021-09-20	1,487.50	1,487.50	1,487.50	1,487.50	4,121
2021-09-17	1,487.50	1,487.50	1,450.00	1,487.50	4,367
2021-09-16	1,480.00	1,487.50	1,480.00	1,487.50	4,682
2021-09-15	1,480.00	1,480.00	1,480.00	1,480.00	5,414
2021-09-14	1,510.00	1,510.00	1,475.00	1,480.00	281
2021-09-13	1,550.00	1,550.00	1,510.00	1,510.00	2,417
2021-09-10	1,560.00	1,560.00	1,550.00	1,550.00	10,881
2021-09-09	1,560.00	1,560.00	1,560.00	1,560.00	20,029
2021-09-08	1,560.00	1,560.00	1,560.00	1,560.00	750
2021-09-07	1,560.00	1,560.00	1,560.00	1,560.00	2,038
2021-09-06	1,560.00	1,560.00	1,560.00	1,560.00	229
2021-09-03	1,560.00	1,560.00	1,560.00	1,560.00	2,364
2021-09-02	1,560.00	1,560.00	1,560.00	1,560.00	1,227
2021-09-01	1,560.00	1,560.00	1,560.00	1,560.00	8,325
2021-08-31	1,540.00	1,560.00	1,540.00	1,560.00	7,716
2021-08-30	1,540.00	1,540.00	1,540.00	1,540.00	0
2021-08-27	1,540.00	1,540.00	1,540.00	1,540.00	811
2021-08-26	1,540.00	1,540.00	1,540.00	1,540.00	1,262
2021-08-25	1,540.00	1,540.00	1,540.00	1,540.00	3,848
2021-08-24	1,540.00	1,540.00	1,540.00	1,540.00	350
2021-08-23	1,540.00	1,540.00	1,540.00	1,540.00	715
2021-08-20	1,540.00	1,540.00	1,540.00	1,540.00	6,715
2021-08-19	1,540.00	1,540.00	1,540.00	1,540.00	41,079
2021-08-18	1,540.00	1,540.00	1,540.00	1,540.00	3,272
2021-08-17	1,540.00	1,545.00	1,535.00	1,540.00	4,246
2021-08-16	1,555.00	1,555.00	1,540.00	1,540.00	2,070
2021-08-13	1,550.00	1,550.00	1,550.00	1,550.00	533
2021-08-12	1,550.00	1,550.00	1,550.00	1,550.00	4,390
2021-08-11	1,580.00	1,580.00	1,530.00	1,550.00	10,235
2021-08-10	1,625.00	1,625.00	1,585.00	1,585.00	6,839
2021-08-09	1,625.00	1,625.00	1,625.00	1,625.00	1,519
2021-08-06	1,625.00	1,625.00	1,625.00	1,625.00	4,434
2021-08-05	1,625.00	1,625.00	1,625.00	1,625.00	3,470
2021-08-04	1,635.00	1,635.00	1,625.00	1,625.00	107,710
2021-08-03	1,635.00	1,635.00	1,635.00	1,635.00	12,701
2021-08-02	1,655.00	1,655.00	1,635.00	1,635.00	3,650
2021-07-30	1,650.00	1,655.00	1,650.00	1,655.00	6,161
2021-07-29	1,650.00	1,650.00	1,650.00	1,650.00	773
2021-07-28	1,650.00	1,650.00	1,650.00	1,650.00	3,016
2021-07-27	1,650.00	1,650.00	1,650.00	1,650.00	77,306
2021-07-26	1,650.00	1,650.00	1,650.00	1,650.00	2,188,448
2021-07-23	1,650.00	1,650.00	1,650.00	1,650.00	95
2021-07-22	1,660.00	1,660.00	1,650.00	1,650.00	1,046
2021-07-21	1,660.00	1,660.00	1,660.00	1,660.00	43,426
2021-07-20	1,660.00	1,660.00	1,660.00	1,660.00	27,104
2021-07-19	1,660.00	1,660.00	1,660.00	1,660.00	60,017
2021-07-16	1,650.00	1,660.00	1,650.00	1,660.00	5,980
2021-07-15	1,650.00	1,650.00	1,650.00	1,650.00	1,403
2021-07-14	1,660.00	1,660.00	1,650.00	1,650.00	12,611
2021-07-13	1,660.00	1,660.00	1,660.00	1,660.00	66,762
2021-07-12	1,660.00	1,660.00	1,660.00	1,660.00	1,434
2021-07-09	1,640.00	1,660.00	1,640.00	1,660.00	1,564
2021-07-08	1,620.00	1,640.00	1,620.00	1,640.00	5,452
2021-07-07	1,615.00	1,620.00	1,615.00	1,620.00	454
2021-07-06	1,590.00	1,615.00	1,570.00	1,615.00	1,300
2021-07-05	1,590.00	1,590.00	1,590.00	1,590.00	2,069
2021-07-02	1,590.00	1,630.00	1,630.00	1,630.00	291
2021-07-01	1,590.00	1,590.00	1,570.00	1,590.00	2,341
2021-06-30	1,590.00	1,590.00	1,590.00	1,590.00	1,953
2021-06-29	1,590.00	1,590.00	1,590.00	1,590.00	241
2021-06-28	1,590.00	1,590.00	1,590.00	1,590.00	1,843
2021-06-25	1,590.00	1,590.00	1,590.00	1,590.00	4,130
2021-06-24	1,595.00	1,595.00	1,590.00	1,590.00	50,755
2021-06-23	1,595.00	1,595.00	1,590.00	1,595.00	5,528
2021-06-22	1,595.00	1,595.00	1,595.00	1,595.00	47,311
2021-06-21	1,595.00	1,595.00	1,595.00	1,595.00	6,236
2021-06-18	1,595.00	1,565.00	1,565.00	1,565.00	4,926
2021-06-17	1,595.00	1,630.00	1,630.00	1,595.00	906
2021-06-16	1,595.00	1,595.00	1,595.00	1,595.00	80,981
2021-06-15	1,595.00	1,595.00	1,595.00	1,595.00	3,714
2021-06-14	1,590.00	1,595.00	1,590.00	1,595.00	17,781
2021-06-11	1,590.00	1,590.00	1,560.00	1,590.00	1,083
2021-06-10	1,590.00	1,590.00	1,590.00	1,590.00	856
2021-06-09	1,590.00	1,590.00	1,590.00	1,590.00	21,076
2021-06-08	1,575.00	1,590.00	1,575.00	1,590.00	3,768
2021-06-07	1,575.00	1,575.00	1,575.00	1,575.00	1,067
2021-06-04	1,575.00	1,575.00	1,575.00	1,575.00	1,728
2021-06-03	1,575.00	1,575.00	1,545.00	1,575.00	4,720
2021-06-02	1,575.00	1,575.00	1,575.00	1,575.00	3,750
2021-06-01	1,575.00	1,575.00	1,575.00	1,575.00	22,553
2021-05-28	1,565.00	1,565.00	1,565.00	1,565.00	9,631
2021-05-27	1,565.00	1,565.00	1,565.00	1,565.00	30,251
2021-05-26	1,565.00	1,565.00	1,565.00	1,565.00	192
2021-05-25	1,565.00	1,565.00	1,565.00	1,565.00	34,735
2021-05-24	1,565.00	1,565.00	1,565.00	1,565.00	2,681
2021-05-21	1,565.00	1,565.00	1,565.00	1,565.00	541
2021-05-20	1,565.00	1,565.00	1,565.00	1,565.00	5,501
2021-05-19	1,565.00	1,565.00	1,530.00	1,565.00	18,952
2021-05-18	1,565.00	1,565.00	1,565.00	1,565.00	4,743
2021-05-17	1,565.00	1,565.00	1,565.00	1,565.00	60,558
2021-05-14	1,565.00	1,565.00	1,565.00	1,565.00	10,879
2021-05-13	1,565.00	1,565.00	1,565.00	1,565.00	8,241
2021-05-12	1,565.00	1,565.00	1,565.00	1,565.00	2,110
2021-05-11	1,565.00	1,565.00	1,565.00	1,565.00	3,176
2021-05-10	1,565.00	1,565.00	1,565.00	1,565.00	1,665
2021-05-07	1,565.00	1,565.00	1,565.00	1,565.00	5,742
2021-05-06	1,565.00	1,565.00	1,565.00	1,565.00	2,511
2021-05-05	1,565.00	1,565.00	1,565.00	1,565.00	1,603
2021-05-04	1,565.00	1,565.00	1,565.00	1,565.00	1,311
2021-04-30	1,565.00	1,565.00	1,565.00	1,565.00	10,492
2021-04-29	1,565.00	1,565.00	1,565.00	1,565.00	1,731
2021-04-28	1,565.00	1,565.00	1,565.00	1,565.00	2,951
2021-04-27	1,565.00	1,565.00	1,565.00	1,565.00	17,761
2021-04-26	1,575.00	1,575.00	1,575.00	1,575.00	398,518
2021-04-23	1,605.00	1,605.00	1,570.00	1,575.00	15,152
2021-04-22	1,525.00	1,625.00	1,525.00	1,610.00	20,657
2021-04-21	1,450.00	1,530.00	1,530.00	1,530.00	161,740
2021-04-20	1,450.00	1,450.00	1,450.00	1,450.00	2,143
2021-04-19	1,450.00	1,450.00	1,450.00	1,450.00	2,569
2021-04-16	1,450.00	1,450.00	1,450.00	1,450.00	5,828

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809