EPIC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-11	68.80	68.80	68.80	68.80	0
2024-01-10	68.00	69.00	67.60	68.80	424,058
2024-01-09	66.00	69.00	66.00	68.40	2,027,670
2024-01-08	67.60	69.00	67.60	68.80	1,907,715
2024-01-05	68.80	69.20	68.80	69.00	3,482,535
2024-01-04	69.40	69.60	68.80	69.00	4,358,186
2024-01-03	69.40	69.60	69.40	69.60	7,070,001
2024-01-02	69.20	69.80	69.20	69.60	99,243
2024-01-01	69.80	69.80	69.80	69.80	0
2023-12-29	69.20	69.80	69.20	69.80	179,995
2023-12-28	69.20	69.80	69.00	69.00	125,384
2023-12-27	68.60	70.00	68.60	70.00	585,711
2023-12-26	69.40	69.40	69.40	69.40	0
2023-12-25	69.40	69.40	69.40	69.40	0
2023-12-22	69.20	69.40	68.80	69.40	1,083,142
2023-12-21	68.80	69.20	68.80	69.20	979,161
2023-12-20	69.00	69.80	69.00	69.40	579,139
2023-12-19	68.80	69.60	68.80	69.20	315,339
2023-12-18	68.80	69.60	68.80	69.40	125,483
2023-12-15	68.60	69.80	68.60	69.20	11,365,297
2023-12-14	69.40	69.40	68.80	69.00	424,359
2023-12-13	68.80	69.80	68.80	69.00	69,840
2023-12-12	68.80	70.00	68.80	69.40	117,322
2023-12-11	69.00	69.20	69.00	69.00	483,635
2023-12-08	68.80	70.00	68.80	69.20	68,105
2023-12-07	68.80	70.00	68.80	69.00	251,787
2023-12-06	68.80	69.00	68.80	68.80	96,119
2023-12-05	68.80	69.80	68.80	68.80	96,829
2023-12-04	70.00	70.00	68.80	68.80	218,106
2023-12-01	68.80	69.00	68.80	69.00	2,124,783
2023-11-30	68.80	68.80	68.80	68.80	65,899
2023-11-29	69.20	69.20	68.80	69.00	224,309
2023-11-28	69.20	69.20	68.80	69.20	1,067,380
2023-11-27	69.20	69.20	69.00	69.20	191,425
2023-11-24	69.40	69.40	69.00	69.00	6,904,246
2023-11-23	69.20	69.20	68.80	69.20	226,867
2023-11-22	69.00	69.20	69.00	69.20	472,381
2023-11-21	68.80	69.20	68.80	68.80	13,993,356
2023-11-20	69.20	69.20	69.00	69.20	172,243
2023-11-17	69.00	69.20	69.00	69.20	140,275
2023-11-16	69.00	69.00	68.80	68.80	272,427
2023-11-15	69.00	69.00	68.80	69.00	718,032
2023-11-14	69.00	69.00	68.80	69.00	111,354
2023-11-13	69.00	69.20	68.80	69.00	456,027
2023-11-10	69.20	69.20	68.80	68.80	85,084
2023-11-09	69.00	69.40	68.80	68.80	368,132
2023-11-08	69.60	70.20	69.60	69.80	3,673,828
2023-11-07	69.20	69.60	69.20	69.60	1,148,751
2023-11-06	69.40	69.40	69.40	69.40	205,332
2023-11-03	70.00	70.60	69.40	69.80	2,134,647
2023-11-02	69.20	69.80	69.20	69.80	140,610
2023-11-01	69.60	69.60	69.20	69.40	207,851
2023-10-31	69.80	69.80	69.00	69.20	1,286,752
2023-10-30	69.80	69.80	69.00	69.20	158,972
2023-10-27	69.00	69.20	68.80	69.20	129,307
2023-10-26	68.80	69.00	68.80	68.80	587,208
2023-10-25	69.40	69.40	68.80	69.00	450,035
2023-10-24	69.00	69.20	69.00	69.20	503,053
2023-10-23	68.80	69.40	68.80	68.80	1,302,116
2023-10-20	68.60	69.00	68.60	69.00	431,492
2023-10-19	68.80	69.20	68.60	68.80	677,242
2023-10-18	68.60	68.60	68.60	68.60	379,937
2023-10-17	68.80	68.80	68.60	68.60	522,001
2023-10-16	68.60	68.60	68.60	68.60	219,171
2023-10-13	68.80	69.00	68.80	68.80	586,700
2023-10-12	69.00	69.00	68.60	69.00	405,381
2023-10-11	69.20	69.20	69.00	69.20	2,463,186
2023-10-10	69.00	69.00	68.80	68.80	957,558
2023-10-09	68.80	68.80	68.60	68.60	4,685,552
2023-10-06	68.80	69.20	68.80	69.20	386,670
2023-10-05	69.00	69.20	69.00	69.00	25,667,355
2023-10-04	69.00	69.20	69.00	69.00	12,161,685
2023-10-03	69.00	69.40	69.00	69.20	662,483
2023-10-02	69.20	69.60	69.20	69.40	291,888
2023-09-29	69.60	69.60	69.20	69.60	4,436,483
2023-09-28	69.20	69.60	69.20	69.40	919,642
2023-09-27	69.20	69.60	69.20	69.60	1,540,894
2023-09-26	69.20	70.00	69.20	69.60	1,644,742
2023-09-25	69.00	69.80	69.00	69.60	1,856,661
2023-09-22	69.20	69.20	69.00	69.20	1,604,821
2023-09-21	68.80	69.20	68.60	68.80	1,374,126
2023-09-20	69.00	69.00	68.80	68.80	1,586,294
2023-09-19	69.60	69.60	68.40	68.80	11,059,226
2023-09-18	67.60	69.00	67.60	68.60	1,893,342
2023-09-15	68.80	69.00	68.60	69.00	9,369,823
2023-09-14	68.40	69.20	68.20	68.60	3,908,546
2023-09-13	70.00	70.00	69.00	69.20	7,831,617
2023-09-12	69.00	70.00	69.00	70.00	2,245,160
2023-09-11	68.80	70.00	68.40	70.00	2,210,685
2023-09-08	69.40	71.00	69.40	70.00	3,077,202
2023-09-07	70.00	70.00	70.00	70.00	62,032
2023-09-06	70.00	71.20	69.80	70.00	225,575
2023-09-05	70.00	70.00	69.80	69.80	194,249
2023-09-04	70.00	70.00	70.00	70.00	139,972
2023-09-01	70.00	72.80	70.00	70.00	152,926
2023-08-31	69.80	72.40	68.00	70.00	1,257,084
2023-08-30	69.80	70.00	69.00	69.20	370,970
2023-08-29	69.00	69.80	68.20	68.80	159,843
2023-08-28	69.40	69.40	69.40	69.40	0
2023-08-25	69.60	69.60	69.40	69.40	122,453
2023-08-24	70.00	70.00	68.80	68.80	256,503
2023-08-23	70.00	70.00	68.80	70.00	312,656
2023-08-22	70.20	70.20	68.60	70.00	373,204
2023-08-21	70.00	70.20	69.20	69.40	175,063
2023-08-18	69.00	71.00	68.00	69.00	452,905
2023-08-17	71.00	72.00	69.80	69.80	588,198
2023-08-16	66.00	71.40	66.00	70.00	4,570,250
2023-08-15	65.00	65.20	64.60	64.60	751,465
2023-08-14	68.00	68.00	68.00	65.40	148,230
2023-08-11	65.60	65.60	65.20	65.60	236,276
2023-08-10	67.80	67.80	65.00	65.40	208,252
2023-08-09	67.80	67.80	65.80	66.00	26,612
2023-08-08	66.00	66.00	65.80	66.00	122,492
2023-08-07	66.20	66.80	66.00	66.80	114,127
2023-08-04	65.60	65.80	65.40	65.80	258,203
2023-08-03	68.00	70.00	65.20	66.00	1,189,986
2023-08-02	64.00	64.00	63.20	63.20	2,341,374
2023-08-01	64.00	65.20	64.00	64.00	1,122,654
2023-07-31	63.40	64.00	63.20	63.80	112,502
2023-07-28	63.20	64.00	62.80	64.00	72,496
2023-07-27	63.80	64.00	63.00	63.20	106,705
2023-07-26	65.00	65.00	64.00	64.50	653,645
2023-07-25	63.80	65.40	62.40	65.00	479,852
2023-07-24	62.40	64.40	62.20	62.20	123,145
2023-07-21	63.00	63.80	62.60	63.40	122,667
2023-07-20	62.20	64.00	61.80	64.00	511,395
2023-07-19	61.00	63.80	61.00	62.20	249,501
2023-07-18	59.80	60.00	59.20	60.00	115,462
2023-07-17	60.40	61.80	59.00	59.20	80,784
2023-07-14	60.80	61.00	60.80	61.00	77,289
2023-07-13	59.00	61.00	59.00	61.00	169,818
2023-07-12	60.40	61.00	60.00	60.00	175,973
2023-07-11	59.60	59.60	59.60	59.60	71,916
2023-07-10	58.60	59.60	58.20	59.60	154,981
2023-07-07	58.80	58.80	58.00	58.00	183,335
2023-07-06	59.80	59.80	58.00	58.00	239,457
2023-07-05	59.20	60.40	59.20	60.40	299,051
2023-07-04	58.60	58.60	58.20	58.20	67,199
2023-07-03	57.20	58.00	57.20	58.00	634,268
2023-06-30	58.80	58.80	57.60	57.60	298,566
2023-06-29	59.00	59.00	58.00	58.60	96,249
2023-06-28	59.00	59.80	59.00	59.00	394,959
2023-06-27	60.00	60.80	60.00	60.80	335,249
2023-06-26	61.20	61.20	61.20	61.20	235,621
2023-06-23	60.00	60.20	59.00	60.20	88,455
2023-06-22	60.40	60.40	59.00	59.00	322,758
2023-06-21	60.40	61.20	60.20	60.60	139,804
2023-06-20	60.20	60.40	60.20	60.40	42,472
2023-06-19	61.20	62.00	60.20	61.00	128,546
2023-06-16	60.40	62.40	60.40	62.40	201,160
2023-06-15	61.00	61.00	60.40	61.00	81,364
2023-06-14	62.00	62.00	60.80	62.00	300,189
2023-06-13	62.20	64.00	62.20	64.00	134,844
2023-06-12	62.20	62.20	62.00	62.00	175,197
2023-06-09	62.60	62.80	62.60	62.80	1,087,422
2023-06-08	61.40	62.60	61.40	62.40	190,598
2023-06-07	63.20	63.20	62.80	62.80	669,095
2023-06-06	63.00	63.00	62.80	62.40	101,818
2023-06-05	62.40	62.40	61.40	61.40	150,772
2023-06-02	60.60	63.00	60.60	63.00	172,905
2023-06-01	62.60	62.60	62.60	62.60	52,450
2023-05-31	63.00	63.00	60.60	60.60	87,909
2023-05-30	62.80	62.80	61.60	62.40	230,755
2023-05-29	62.20	62.20	62.20	62.20	0
2023-05-26	61.60	62.20	61.60	62.20	102,649
2023-05-25	60.20	61.40	59.00	61.40	178,745
2023-05-24	61.00	61.20	60.80	60.80	338,503
2023-05-23	61.40	61.60	61.40	61.60	73,525
2023-05-22	61.60	62.00	61.20	61.40	407,266
2023-05-19	61.80	62.00	61.60	62.00	87,701
2023-05-18	62.40	62.80	61.80	62.40	213,247
2023-05-17	63.20	63.20	62.60	62.60	351,461
2023-05-16	63.80	64.00	62.40	63.40	196,901
2023-05-15	64.20	64.20	62.40	64.00	110,062
2023-05-12	62.00	63.40	62.00	62.40	158,121
2023-05-11	62.20	62.20	61.60	62.00	289,642
2023-05-10	62.40	65.20	62.40	62.80	413,362
2023-05-09	64.00	64.00	62.40	62.40	230,618
2023-05-08	63.70	63.70	63.70	63.70	0
2023-05-05	64.20	64.20	63.00	63.70	366,771
2023-05-04	64.80	64.80	64.20	64.40	120,274
2023-05-03	64.80	64.80	64.20	64.80	226,441
2023-05-02	67.00	67.00	65.00	65.40	150,891
2023-05-01	65.20	65.20	65.20	65.20	0
2023-04-28	65.40	65.60	65.00	65.20	112,161
2023-04-27	65.60	65.60	65.20	65.20	65,182
2023-04-26	65.40	65.60	65.40	65.60	41,222
2023-04-25	65.40	65.60	65.40	65.50	41,388
2023-04-24	66.00	66.00	65.40	65.40	94,211
2023-04-21	66.00	66.00	65.00	65.00	407,933
2023-04-20	65.40	66.00	65.40	66.00	190,236
2023-04-19	66.00	66.00	65.40	65.40	88,542
2023-04-18	65.60	66.00	65.60	65.60	212,253
2023-04-17	66.20	67.00	65.40	65.60	159,210
2023-04-14	66.80	66.80	66.00	66.00	249,261
2023-04-13	68.00	68.00	67.00	67.60	124,655
2023-04-12	66.80	68.80	66.80	68.80	256,034
2023-04-11	65.20	66.60	65.00	66.60	321,372
2023-04-10	65.20	65.20	65.20	65.20	0
2023-04-07	65.20	65.20	65.20	65.20	0
2023-04-06	64.40	65.40	64.00	65.20	210,019
2023-04-05	63.20	63.20	63.20	64.30	211,497
2023-04-04	64.40	65.00	63.20	63.20	470,199
2023-04-03	64.20	64.80	63.20	63.80	713,002
2023-03-31	63.60	64.80	61.40	61.40	337,487
2023-03-30	65.00	66.00	65.00	66.00	125,386
2023-03-29	62.00	63.40	62.00	63.30	1,205,920
2023-03-28	64.00	64.00	62.20	63.80	558,100
2023-03-27	62.60	62.60	62.60	62.60	104,772
2023-03-24	63.20	64.20	63.00	63.60	94,264
2023-03-23	64.00	64.00	64.00	64.00	340,964
2023-03-22	64.80	64.80	63.00	63.80	250,280
2023-03-21	64.00	64.00	64.00	64.00	100,029
2023-03-20	63.20	64.80	62.20	64.20	425,461
2023-03-17	65.00	65.80	64.00	65.80	5,525,240
2023-03-16	66.80	68.80	63.20	64.40	683,181
2023-03-15	64.00	64.00	61.20	61.20	270,588
2023-03-14	63.00	63.00	63.00	63.00	155,638
2023-03-13	63.20	63.20	63.20	63.20	320,741
2023-03-10	64.00	64.00	62.00	62.20	757,063
2023-03-09	65.60	65.60	63.20	63.40	414,014
2023-03-08	66.20	66.40	65.60	65.80	294,342
2023-03-07	67.00	67.00	66.60	66.60	165,399
2023-03-06	67.20	67.20	66.60	66.60	180,005
2023-03-03	67.20	67.20	66.60	66.60	183,775
2023-03-02	66.40	67.00	66.40	67.00	82,514
2023-03-01	67.00	67.00	66.40	67.00	395,129
2023-02-28	65.20	66.00	65.20	65.60	129,162
2023-02-27	66.00	66.80	65.40	66.80	78,994
2023-02-24	65.40	65.40	65.40	65.40	135,968
2023-02-23	65.40	65.70	65.40	65.70	62,432
2023-02-22	65.60	67.00	65.00	65.40	169,631
2023-02-21	65.80	65.80	65.80	65.80	47,611
2023-02-20	66.60	66.60	66.60	66.50	71,416
2023-02-17	66.00	66.00	65.80	65.80	152,466
2023-02-16	64.80	65.60	64.80	65.60	131,721
2023-02-15	64.40	64.40	64.40	64.40	62,216
2023-02-14	64.40	65.20	64.40	65.00	386,492
2023-02-13	64.30	64.60	64.30	64.60	182,423
2023-02-10	64.60	66.20	64.60	64.30	170,558
2023-02-09	65.80	65.80	64.60	64.70	94,987
2023-02-08	66.60	67.60	65.80	65.20	216,966
2023-02-07	66.00	66.40	66.00	66.00	113,279
2023-02-06	66.60	66.60	66.00	66.00	127,972
2023-02-03	65.00	66.60	65.00	66.60	1,980,853
2023-02-02	66.40	66.40	65.80	66.00	724,308
2023-02-01	65.60	66.00	64.60	65.60	457,109
2023-01-31	64.80	65.60	64.00	65.20	722,244
2023-01-30	65.60	65.80	65.00	65.40	329,539
2023-01-27	64.80	64.80	64.80	64.80	143,220
2023-01-26	64.60	64.80	64.20	64.60	392,344
2023-01-25	63.60	63.80	62.80	62.80	242,745
2023-01-24	63.80	63.80	63.80	63.80	45,500
2023-01-23	64.20	64.20	63.00	63.00	361,035
2023-01-20	64.80	64.80	63.00	63.00	132,918
2023-01-19	65.00	65.00	63.80	63.80	243,091
2023-01-18	65.00	65.00	63.80	64.00	217,923
2023-01-17	64.80	64.80	62.60	62.60	179,573
2023-01-16	63.40	64.20	63.20	63.20	466,321
2023-01-13	63.00	64.40	63.00	63.80	437,474
2023-01-12	63.00	63.80	63.00	63.60	134,823
2023-01-11	63.80	64.40	63.20	63.50	432,856
2023-01-10	62.00	63.20	61.20	62.80	351,220
2023-01-09	61.00	62.20	60.80	60.80	999,627
2023-01-06	60.80	61.00	60.40	60.40	2,416,829
2023-01-05	60.00	60.80	60.00	60.40	780,914
2023-01-04	61.00	61.20	60.20	60.20	716,981
2023-01-03	60.00	60.40	60.00	60.20	742,077
2023-01-02	59.40	59.40	59.40	59.40	0
2022-12-30	60.40	60.40	59.40	59.40	238,532
2022-12-29	60.00	60.00	59.80	60.00	330,799
2022-12-28	59.40	60.20	59.40	60.00	214,762
2022-12-27	60.00	60.00	60.00	60.00	0
2022-12-26	60.00	60.00	60.00	60.00	0
2022-12-23	59.60	60.40	59.00	60.00	324,795
2022-12-22	60.40	60.60	59.60	59.80	256,831
2022-12-21	59.60	60.40	59.60	60.00	260,547
2022-12-20	59.40	59.40	59.20	59.40	270,206
2022-12-19	59.60	59.60	58.80	59.60	319,832
2022-12-16	60.00	60.60	59.00	59.00	171,992
2022-12-15	60.00	60.60	60.00	60.00	560,776
2022-12-14	61.00	61.00	60.00	60.00	768,910
2022-12-13	59.80	60.00	59.00	60.00	514,356
2022-12-12	61.00	61.00	60.00	60.00	473,245
2022-12-09	61.00	61.00	59.60	60.60	1,222,713
2022-12-08	62.00	62.00	59.60	60.20	687,915
2022-12-07	63.00	63.00	61.40	61.40	475,830
2022-12-06	63.80	64.20	62.00	62.40	698,355
2022-12-05	66.20	66.20	64.00	64.00	347,338
2022-12-02	64.60	64.60	64.60	64.80	192,303
2022-12-01	65.00	65.00	64.00	64.20	272,009
2022-11-30	66.00	66.00	64.80	64.50	276,859
2022-11-29	66.00	66.00	65.60	65.60	62,143
2022-11-28	66.20	66.20	66.20	66.20	111,592
2022-11-25	66.80	66.80	66.00	66.30	113,153
2022-11-24	67.00	67.00	66.60	67.10	276,040
2022-11-23	67.00	67.00	65.40	66.20	228,914
2022-11-22	68.00	68.00	68.00	68.00	61,910
2022-11-21	65.80	67.20	65.80	66.80	230,369
2022-11-18	65.80	65.80	65.80	65.80	96,006
2022-11-17	66.00	66.00	65.40	66.10	189,165
2022-11-16	65.80	67.80	65.00	66.00	92,297
2022-11-15	66.40	66.60	65.20	66.60	103,344
2022-11-14	65.00	66.00	64.80	65.20	149,148
2022-11-11	65.80	66.80	65.00	65.00	318,427
2022-11-10	63.60	65.00	63.60	65.00	63,662
2022-11-09	63.00	63.20	62.80	63.20	119,389
2022-11-08	63.40	63.40	62.20	63.00	310,219
2022-11-07	65.00	65.00	63.40	63.40	238,741
2022-11-04	64.20	65.00	63.20	65.00	285,147
2022-11-03	64.00	64.00	63.00	63.50	304,247
2022-11-02	64.60	64.60	64.00	64.70	247,484
2022-11-01	63.40	67.60	63.40	65.20	259,600
2022-10-31	66.60	66.60	65.00	66.60	190,310
2022-10-28	65.00	66.60	64.20	65.40	119,349
2022-10-27	65.80	66.00	64.00	65.00	989,166
2022-10-26	63.00	64.20	62.60	64.40	235,429
2022-10-25	62.00	64.00	61.00	64.00	228,613
2022-10-24	64.00	64.00	61.40	61.80	206,621
2022-10-21	61.40	61.40	61.40	62.40	26,586
2022-10-20	61.00	61.40	60.40	60.40	255,188
2022-10-19	62.00	63.60	61.00	61.00	245,078
2022-10-18	62.20	63.00	62.00	62.00	155,961
2022-10-17	61.80	62.60	61.40	62.00	337,727
2022-10-14	61.40	61.80	60.00	60.00	180,833
2022-10-13	60.60	60.60	60.60	60.60	366,207
2022-10-12	62.00	62.00	61.00	61.00	410,353
2022-10-11	63.00	64.40	62.00	62.00	134,507
2022-10-10	65.00	65.00	63.20	63.20	323,615
2022-10-07	69.00	69.00	65.40	65.40	294,681
2022-10-06	68.00	68.40	67.00	67.00	180,260
2022-10-05	68.00	68.00	67.00	67.00	136,136
2022-10-04	69.00	71.60	67.60	67.60	177,816
2022-10-03	67.80	68.60	67.00	67.00	348,369
2022-09-30	64.60	67.80	64.60	67.60	342,386
2022-09-29	66.80	66.80	66.00	66.00	64,830
2022-09-28	66.00	67.00	63.20	66.60	242,742
2022-09-27	69.60	69.60	66.00	66.00	379,086
2022-09-26	71.00	71.80	66.60	69.00	456,257
2022-09-23	72.00	72.80	69.40	71.80	434,600
2022-09-22	73.80	73.80	71.80	72.00	403,085
2022-09-21	73.60	75.40	73.60	74.60	321,269
2022-09-20	75.80	76.40	73.40	75.20	715,110
2022-09-19	74.00	74.00	74.00	74.00	0
2022-09-16	71.00	75.00	71.00	74.00	1,912,297
2022-09-15	70.00	72.00	70.00	72.00	283,821
2022-09-14	72.00	72.80	70.60	70.60	210,043
2022-09-13	72.00	72.60	71.40	71.40	223,904
2022-09-12	72.40	74.20	72.00	72.00	407,957
2022-09-09	71.60	72.60	71.40	71.40	302,569
2022-09-08	72.40	72.40	71.20	72.20	276,797
2022-09-07	71.60	72.20	71.00	71.40	274,328
2022-09-06	71.00	72.60	70.40	72.00	303,539
2022-09-05	71.60	71.60	71.00	71.00	292,187
2022-09-02	72.20	72.80	71.60	72.00	243,041
2022-09-01	73.80	74.60	72.20	72.40	370,383
2022-08-31	73.60	74.00	73.40	74.00	92,721
2022-08-30	73.80	73.80	73.80	73.80	128,372
2022-08-29	73.80	73.80	73.80	73.80	0
2022-08-26	74.40	74.60	73.60	73.80	431,442
2022-08-25	74.40	74.40	74.40	75.10	78,927
2022-08-24	74.80	75.40	74.40	74.40	214,864
2022-08-23	75.60	76.40	74.40	74.40	291,590
2022-08-22	77.60	77.60	75.60	75.90	181,069
2022-08-19	77.00	77.80	76.80	77.20	130,842
2022-08-18	78.00	78.20	77.60	77.90	162,238
2022-08-17	77.80	77.80	77.60	77.60	388,212
2022-08-16	77.80	78.40	77.60	77.60	290,471
2022-08-15	77.40	78.80	77.40	77.60	131,881
2022-08-12	78.80	79.00	77.40	77.40	135,380
2022-08-11	78.60	78.80	77.60	78.00	279,587
2022-08-10	78.80	79.80	78.80	78.80	89,305
2022-08-09	78.80	79.20	78.80	78.80	42,301
2022-08-08	79.00	80.40	78.80	78.80	750,583
2022-08-05	79.00	79.80	78.40	78.40	1,292,139
2022-08-04	78.00	79.20	77.60	77.60	245,949
2022-08-03	78.60	78.60	77.80	78.00	76,535
2022-08-02	78.80	79.40	78.60	78.60	90,391
2022-08-01	80.00	80.00	78.40	79.00	473,932
2022-07-29	79.00	80.00	78.00	78.60	632,198
2022-07-28	78.00	78.80	76.60	77.60	843,229
2022-07-27	75.40	77.60	75.20	77.60	204,539
2022-07-26	73.20	75.40	72.40	75.40	924,425
2022-07-25	72.60	72.80	72.60	72.80	1,820,077
2022-07-22	73.20	73.20	71.80	71.80	401,808
2022-07-21	73.20	73.20	73.20	73.20	107,182
2022-07-20	72.60	73.20	72.60	73.20	373,067
2022-07-19	74.60	74.60	73.40	73.40	194,894
2022-07-18	73.80	74.40	73.80	73.80	193,128
2022-07-15	73.80	73.80	73.00	73.20	231,577
2022-07-14	73.20	74.00	73.20	73.20	324,742
2022-07-13	74.40	74.40	73.60	73.60	148,336
2022-07-12	74.60	75.00	74.40	74.40	252,236
2022-07-11	74.40	75.00	74.00	74.80	489,351
2022-07-08	75.00	75.00	74.00	74.80	590,925
2022-07-07	75.60	75.60	74.60	74.60	90,595
2022-07-06	75.40	75.80	75.20	75.20	194,517
2022-07-05	76.20	76.20	74.60	75.40	205,211
2022-07-04	75.00	75.60	74.20	74.60	161,448
2022-07-01	75.40	76.40	74.00	74.60	232,202
2022-06-30	76.00	76.00	75.00	75.00	127,826
2022-06-29	76.20	76.20	75.60	75.80	124,175
2022-06-28	77.60	77.60	76.00	76.20	442,818
2022-06-27	78.60	79.00	76.00	77.20	407,205
2022-06-24	79.00	79.40	77.60	77.60	370,345
2022-06-23	78.40	78.60	77.00	77.60	776,552
2022-06-22	79.40	79.40	78.00	78.60	774,740
2022-06-21	80.20	80.20	79.40	79.60	205,531
2022-06-20	80.80	81.40	79.60	80.80	695,511
2022-06-17	78.80	81.20	78.80	81.20	683,984
2022-06-16	78.60	79.00	77.60	79.00	362,053
2022-06-15	78.40	79.80	78.40	79.20	2,253,747
2022-06-14	78.20	79.20	77.40	79.20	270,101
2022-06-13	78.60	78.60	77.60	78.60	378,298
2022-06-10	79.40	79.80	79.00	79.00	140,132
2022-06-09	79.80	79.80	79.40	79.40	89,566
2022-06-08	79.80	79.80	79.00	79.60	251,505
2022-06-07	80.00	80.20	79.40	79.60	226,504
2022-06-06	81.00	82.00	80.20	80.20	311,909
2022-06-03	80.60	80.60	80.60	80.60	0
2022-06-02	80.60	80.60	80.60	80.60	0
2022-06-01	81.20	81.80	80.60	80.60	177,798
2022-05-31	81.20	81.40	80.20	80.20	254,002
2022-05-30	81.80	82.00	80.20	80.20	332,767
2022-05-27	81.80	82.40	80.20	81.00	374,426
2022-05-26	82.80	82.80	80.60	80.80	1,395,706
2022-05-25	81.00	82.80	80.80	80.80	1,275,162
2022-05-24	79.80	80.20	79.40	80.20	411,110
2022-05-23	78.40	80.00	78.40	80.00	410,890
2022-05-20	78.00	78.20	77.40	78.20	503,484
2022-05-19	78.20	78.20	77.40	78.00	267,490
2022-05-18	77.40	78.80	77.40	78.40	250,056
2022-05-17	77.20	78.00	76.80	77.80	371,468
2022-05-16	76.60	77.20	76.60	77.20	293,438
2022-05-13	75.80	77.00	75.80	76.80	251,019
2022-05-12	75.20	75.80	75.20	75.80	298,856
2022-05-11	76.60	77.20	76.20	76.40	237,422
2022-05-10	75.40	77.60	75.40	76.80	238,579
2022-05-09	76.60	76.60	75.80	75.80	303,871
2022-05-06	77.20	77.60	76.00	76.00	576,080
2022-05-05	77.60	77.60	77.00	77.40	316,046
2022-05-04	77.60	77.60	76.40	76.80	536,863
2022-05-03	78.20	78.40	77.00	77.60	403,188
2022-05-02	77.60	77.60	77.60	77.60	0
2022-04-29	78.20	78.60	76.60	77.60	2,769,424
2022-04-28	79.20	79.60	77.00	78.00	800,095
2022-04-27	78.80	79.00	78.00	78.60	571,057
2022-04-26	77.40	79.80	77.00	79.20	1,954,706
2022-04-25	77.20	77.40	76.80	76.80	294,270
2022-04-22	78.20	78.20	77.40	77.40	678,246
2022-04-21	78.40	78.40	78.00	78.00	525,830
2022-04-20	78.00	78.40	78.00	78.00	352,154
2022-04-19	78.40	78.40	78.00	78.00	324,893
2022-04-18	78.00	78.00	78.00	78.00	0
2022-04-15	78.00	78.00	78.00	78.00	0
2022-04-14	78.40	78.60	78.00	78.00	294,197
2022-04-13	78.60	78.60	78.20	78.60	807,687
2022-04-12	78.60	78.60	77.80	77.80	461,713
2022-04-11	78.20	78.60	77.60	78.40	618,292
2022-04-08	79.00	79.00	77.80	78.20	661,104
2022-04-07	78.20	78.60	78.00	78.20	265,336
2022-04-06	78.20	78.40	78.20	78.20	1,454,042
2022-04-05	78.60	78.60	78.00	78.40	355,662
2022-04-04	79.00	79.00	78.20	78.20	1,684,972
2022-04-01	78.40	78.80	78.20	78.20	412,424
2022-03-31	78.60	78.80	78.20	78.80	998,669
2022-03-30	78.80	78.80	78.00	78.20	268,422
2022-03-29	78.00	79.00	78.00	78.00	5,555,974
2022-03-28	78.00	78.60	77.60	77.60	284,631
2022-03-25	78.40	78.60	78.20	78.20	256,845
2022-03-24	77.80	78.40	77.40	78.40	323,160
2022-03-23	79.20	79.20	77.60	77.60	181,257
2022-03-22	78.80	78.80	78.00	78.00	253,044
2022-03-21	78.40	78.40	77.80	77.80	92,883
2022-03-18	78.20	79.00	78.00	79.00	884,025
2022-03-17	78.20	78.20	77.60	78.00	4,181,958
2022-03-16	77.80	78.20	77.60	78.20	318,787
2022-03-15	77.00	78.40	77.00	78.40	96,901
2022-03-14	79.00	79.00	78.00	78.00	115,150
2022-03-11	79.20	79.40	77.00	77.40	417,134
2022-03-10	78.40	79.80	78.20	79.00	239,916
2022-03-09	79.00	79.00	78.40	79.00	327,426
2022-03-08	75.60	78.40	75.60	77.20	704,505
2022-03-07	74.60	75.80	74.20	75.40	573,094
2022-03-04	78.00	78.00	75.20	77.40	497,684
2022-03-03	80.80	80.80	77.80	77.80	418,181
2022-03-02	77.80	80.20	77.40	80.00	506,489
2022-03-01	77.20	77.60	77.00	77.40	428,467
2022-02-28	78.00	78.00	75.60	77.00	536,807
2022-02-25	77.40	77.80	76.00	77.00	323,204
2022-02-24	77.20	77.40	74.60	76.00	655,064
2022-02-23	78.80	78.80	77.60	77.80	416,957
2022-02-22	78.80	79.60	78.00	78.00	243,298
2022-02-21	81.20	81.20	79.40	79.40	415,080
2022-02-18	81.80	82.00	80.00	80.40	537,018
2022-02-17	81.60	81.60	81.60	81.60	315,511
2022-02-16	80.20	81.00	80.20	81.00	347,165
2022-02-15	80.00	81.00	79.00	80.40	745,049
2022-02-14	80.80	82.00	80.20	80.80	616,420
2022-02-11	83.20	84.00	81.20	81.80	1,806,407
2022-02-10	85.20	85.20	84.00	85.20	151,470
2022-02-09	84.80	85.00	84.20	84.20	409,183
2022-02-08	85.40	86.20	84.80	85.20	392,975
2022-02-07	85.00	85.80	85.00	85.20	195,330
2022-02-04	86.00	86.00	85.00	86.00	535,352
2022-02-03	87.60	87.80	86.20	86.40	578,034
2022-02-02	87.20	87.20	87.00	87.20	428,411
2022-02-01	87.20	87.60	86.40	86.80	590,570
2022-01-31	87.00	88.00	85.80	85.80	516,569
2022-01-28	87.00	87.60	85.80	85.80	377,492
2022-01-27	87.00	88.00	87.00	88.00	90,729
2022-01-26	87.40	87.40	86.80	87.40	474,337
2022-01-25	87.20	87.80	87.00	87.40	374,910
2022-01-24	87.00	88.00	86.80	86.80	758,588
2022-01-21	87.80	87.80	87.80	87.80	114,437
2022-01-20	86.80	87.60	85.60	86.00	654,717
2022-01-19	87.00	87.00	84.00	84.00	569,532
2022-01-18	86.80	86.80	84.80	85.20	197,058
2022-01-17	85.60	87.00	85.60	86.20	361,607
2022-01-14	85.20	86.00	85.00	85.00	478,258
2022-01-13	87.00	87.00	85.80	85.80	475,552
2022-01-12	86.20	87.80	85.20	87.80	633,015
2022-01-11	83.80	85.80	83.80	85.80	7,724,224
2022-01-10	85.00	85.40	84.80	85.20	239,414
2022-01-07	86.60	86.60	83.80	84.60	449,189
2022-01-06	85.60	86.60	84.60	85.40	279,450
2022-01-05	87.00	88.00	85.00	86.20	704,483
2022-01-04	86.00	87.00	85.00	87.00	871,121
2022-01-03	85.60	85.60	85.60	85.60	0
2021-12-31	84.80	86.00	84.80	85.60	185,635
2021-12-30	84.00	85.40	84.00	84.80	249,958
2021-12-29	84.60	84.80	83.40	83.40	772,608
2021-12-28	83.60	83.60	83.60	83.60	0
2021-12-27	83.60	83.60	83.60	83.60	0
2021-12-24	85.00	85.00	84.00	83.60	998,726
2021-12-23	80.40	84.60	80.40	83.80	2,858,567
2021-12-22	79.20	80.00	78.20	80.00	683,513
2021-12-21	77.60	79.00	77.60	79.00	544,000
2021-12-20	78.00	78.00	77.40	78.00	112,120
2021-12-17	78.00	78.20	77.60	77.60	854,130
2021-12-16	78.00	78.00	76.80	78.00	244,309
2021-12-15	77.60	78.00	77.40	77.40	163,403
2021-12-14	77.60	77.80	77.20	77.60	870,329
2021-12-13	76.80	77.20	76.60	77.20	2,365,238
2021-12-10	77.20	78.00	76.60	77.00	258,849
2021-12-09	78.00	78.60	77.00	77.00	317,372
2021-12-08	78.20	78.20	77.20	77.20	203,535
2021-12-07	78.00	78.20	77.40	77.40	369,651
2021-12-06	76.60	78.00	76.60	77.60	559,376
2021-12-03	76.60	77.20	76.20	76.60	285,236
2021-12-02	77.00	77.40	76.20	76.40	353,713
2021-12-01	76.40	77.20	76.00	76.40	327,024
2021-11-30	77.00	77.00	75.60	76.60	408,011
2021-11-29	78.00	78.00	76.40	77.60	2,006,544
2021-11-26	77.60	78.00	75.60	77.20	839,726
2021-11-25	78.00	78.00	78.00	78.00	333,422
2021-11-24	77.80	78.80	77.80	78.40	288,333
2021-11-23	78.40	79.20	78.40	78.40	116,067
2021-11-22	79.60	79.60	79.60	79.60	82,859
2021-11-19	79.40	79.40	78.40	79.00	227,568
2021-11-18	79.60	79.60	78.40	79.40	172,105
2021-11-17	78.00	78.20	77.80	78.00	1,607,405
2021-11-16	78.60	79.20	78.60	79.20	4,155,675
2021-11-15	78.00	78.80	78.00	78.60	356,395
2021-11-12	77.80	78.40	77.60	78.00	248,882
2021-11-11	78.00	78.20	77.60	77.60	172,612
2021-11-10	77.80	78.00	77.80	78.00	215,537
2021-11-09	77.60	78.60	77.60	78.60	151,180
2021-11-08	77.80	78.00	77.00	77.60	213,265
2021-11-05	77.40	78.80	77.40	77.60	143,899
2021-11-04	77.60	78.00	76.20	77.60	151,794
2021-11-03	76.00	78.60	76.00	77.60	254,576
2021-11-02	78.00	78.20	77.60	78.00	315,213
2021-11-01	77.80	78.00	77.60	78.00	182,576
2021-10-29	77.80	77.80	76.80	76.80	399,462
2021-10-28	77.80	77.80	77.80	77.80	84,890
2021-10-27	76.80	77.60	76.80	77.60	222,262
2021-10-26	76.80	76.80	76.60	76.60	436,638
2021-10-25	76.40	76.40	74.60	76.40	1,958,059
2021-10-22	75.60	76.40	75.60	76.40	307,315
2021-10-21	74.60	75.60	74.60	75.60	573,705
2021-10-20	75.00	75.00	74.40	74.80	202,996
2021-10-19	75.00	75.20	75.00	75.20	60,020
2021-10-18	74.60	75.20	74.60	75.00	174,119
2021-10-15	74.80	74.80	74.60	74.60	119,411
2021-10-14	75.00	75.40	74.60	75.40	121,309
2021-10-13	74.60	75.00	74.40	74.40	255,759
2021-10-12	74.60	75.60	74.00	75.20	640,710
2021-10-11	75.40	75.40	74.00	74.00	367,090
2021-10-08	75.60	75.60	75.60	75.60	294,293
2021-10-07	75.00	75.20	75.00	75.00	160,518
2021-10-06	75.40	75.40	74.60	74.60	209,466
2021-10-05	74.60	74.60	74.60	74.60	236,353
2021-10-04	73.20	73.20	73.20	73.20	189,283
2021-10-01	73.20	74.00	73.00	74.00	370,211
2021-09-30	72.80	73.80	73.60	73.80	1,358,789
2021-09-29	73.20	73.60	72.80	72.80	124,659
2021-09-28	74.60	74.60	73.00	73.00	394,309
2021-09-27	75.60	75.60	73.40	73.40	235,265
2021-09-24	75.40	75.40	74.00	74.00	167,525
2021-09-23	77.20	77.20	74.00	74.00	157,397
2021-09-22	75.00	76.00	75.00	75.60	2,278,432
2021-09-21	74.00	77.60	73.80	77.60	248,400
2021-09-20	78.00	78.00	75.00	74.80	348,485
2021-09-17	76.80	76.80	74.00	74.00	318,311
2021-09-16	78.00	78.00	77.00	77.00	160,632
2021-09-15	77.20	78.20	77.00	77.00	118,793
2021-09-14	74.20	76.20	74.20	75.20	1,258,400
2021-09-13	75.20	75.20	74.00	74.20	316,945
2021-09-10	75.40	76.80	74.80	75.20	210,640
2021-09-09	75.00	76.60	74.60	75.40	167,346
2021-09-08	76.00	76.00	75.00	75.00	336,255
2021-09-07	76.60	76.60	76.00	76.00	232,513
2021-09-06	76.20	76.40	76.20	76.40	154,642
2021-09-03	77.00	77.40	76.40	76.60	556,349
2021-09-02	75.80	76.80	75.40	76.20	1,820,450
2021-09-01	75.00	76.80	74.60	76.40	433,855
2021-08-31	74.20	75.00	74.20	75.00	956,789
2021-08-30	77.00	77.00	77.00	77.00	0
2021-08-27	74.40	77.00	74.40	77.00	151,430
2021-08-26	75.80	76.00	73.20	73.80	284,101
2021-08-25	74.00	75.60	74.00	74.00	659,013
2021-08-24	72.60	72.60	72.00	72.60	401,406
2021-08-23	72.40	74.40	71.00	72.00	619,625
2021-08-20	73.20	73.80	72.00	72.40	313,657
2021-08-19	74.40	74.40	72.00	73.00	575,495
2021-08-18	76.60	76.60	74.40	74.40	195,021
2021-08-17	75.20	76.40	73.80	76.40	318,270
2021-08-16	75.00	76.60	74.60	75.20	392,226
2021-08-13	76.40	76.40	74.80	74.80	186,005
2021-08-12	73.60	76.00	73.00	74.20	306,711
2021-08-11	74.20	76.20	74.00	74.00	57,485
2021-08-10	74.80	74.80	73.00	73.00	387,523
2021-08-09	75.40	76.20	74.00	74.00	383,011
2021-08-06	74.00	74.20	74.00	74.20	196,353
2021-08-05	74.60	76.60	74.40	74.80	353,647
2021-08-04	74.20	77.00	73.00	75.00	151,594
2021-08-03	73.00	75.00	73.00	73.90	267,470
2021-08-02	73.20	74.40	72.20	73.00	258,732
2021-07-30	73.00	74.60	72.40	74.00	312,407
2021-07-29	74.20	75.00	74.00	74.60	346,406
2021-07-28	74.80	75.00	74.00	75.00	211,280
2021-07-27	73.00	73.60	73.00	73.60	816,346
2021-07-26	73.00	74.80	72.40	73.40	649,077
2021-07-23	69.00	72.00	69.00	71.60	1,264,961
2021-07-22	67.80	69.00	67.80	68.80	2,523,723
2021-07-21	68.00	68.80	68.00	68.00	81,350
2021-07-20	69.00	69.00	67.20	67.40	256,098
2021-07-19	68.00	69.00	68.00	68.20	197,556
2021-07-16	68.80	68.80	68.00	68.00	314,928
2021-07-15	68.20	68.80	67.60	68.00	555,294
2021-07-14	68.20	68.80	67.20	68.40	1,668,943
2021-07-13	68.60	68.60	68.00	68.00	882,459
2021-07-12	68.40	68.60	67.40	68.00	3,571,892
2021-07-09	67.40	68.40	67.00	68.00	816,734
2021-07-08	68.00	68.60	67.80	67.90	120,684
2021-07-07	68.20	68.80	67.60	68.20	137,623
2021-07-06	68.40	68.60	68.00	68.60	192,072
2021-07-05	68.80	68.80	68.80	68.80	270,573
2021-07-02	67.40	67.40	67.40	67.40	265,147
2021-07-01	67.00	68.40	67.00	67.00	234,910
2021-06-30	67.20	67.80	67.20	67.80	316,966
2021-06-29	67.20	67.60	67.20	67.60	369,368
2021-06-28	67.80	68.60	67.20	67.20	366,983
2021-06-25	66.80	67.80	66.20	67.00	848,332
2021-06-24	68.00	68.00	66.80	66.80	1,220,550
2021-06-23	68.80	69.20	67.60	68.00	596,076
2021-06-22	67.60	67.60	67.60	67.90	651,311
2021-06-21	68.40	69.80	67.20	68.00	3,481,156
2021-06-18	67.60	68.80	67.60	68.80	270,643
2021-06-17	69.00	69.00	67.40	67.40	315,420
2021-06-16	68.00	69.00	67.80	67.80	297,629
2021-06-15	67.20	68.20	67.00	68.00	1,280,705
2021-06-14	67.20	67.20	67.20	67.20	208,958
2021-06-11	67.40	67.40	67.40	67.40	246,091
2021-06-10	68.00	68.00	68.00	68.00	198,517
2021-06-09	68.00	68.40	67.40	68.40	536,137
2021-06-08	69.00	69.00	67.60	68.00	559,691
2021-06-07	69.00	69.00	68.20	68.20	273,849
2021-06-04	68.30	68.40	68.30	68.40	135,100
2021-06-03	68.20	68.20	68.20	68.30	405,977
2021-06-02	68.40	68.40	67.60	67.60	177,310
2021-06-01	69.00	69.00	67.20	67.60	1,633,210
2021-05-28	68.80	69.00	68.80	69.00	67,630
2021-05-27	68.60	68.60	68.60	68.60	412,668
2021-05-26	67.00	67.00	67.00	67.00	274,165
2021-05-25	67.00	68.40	67.00	68.10	430,084
2021-05-24	67.70	67.90	67.70	67.90	1,343,665
2021-05-21	67.70	67.70	67.70	67.70	1,192,025
2021-05-20	67.80	67.80	67.70	67.70	98,328
2021-05-19	67.20	67.80	67.20	67.80	127,579
2021-05-18	68.40	68.40	67.00	67.00	248,017
2021-05-17	67.20	67.20	67.20	67.20	271,530
2021-05-14	67.40	68.40	67.20	68.40	1,461,252
2021-05-13	68.00	68.00	67.20	67.20	299,267
2021-05-12	68.00	68.00	68.00	68.00	171,495
2021-05-11	67.80	68.40	67.40	68.00	143,548
2021-05-10	67.20	68.60	67.20	68.60	461,537
2021-05-07	67.80	69.00	67.20	68.00	1,748,010
2021-05-06	68.00	69.20	67.20	68.00	1,834,140
2021-05-05	67.40	68.20	67.20	67.60	1,771,134
2021-05-04	67.40	68.00	67.20	67.50	2,014,212
2021-04-30	67.60	69.60	67.60	69.60	388,439
2021-04-29	68.20	69.60	68.00	69.00	534,604
2021-04-28	70.00	70.00	68.20	69.00	300,547
2021-04-27	70.00	70.00	68.80	68.80	579,567
2021-04-26	70.60	70.60	68.80	68.80	302,064
2021-04-23	69.00	69.80	68.80	69.30	670,534
2021-04-22	70.20	70.40	69.00	69.60	326,490
2021-04-21	72.40	72.40	71.60	70.10	117,871
2021-04-20	71.00	71.00	71.00	69.80	97,507
2021-04-19	72.40	72.40	71.00	70.80	302,340
2021-04-16	72.40	72.40	71.00	71.00	1,372,441
2021-04-15	72.40	72.40	70.40	71.20	271,283
2021-04-14	72.40	72.40	68.60	69.80	284,253
2021-04-13	70.40	72.40	69.20	72.40	139,853
2021-04-12	68.40	68.40	68.40	70.20	326,390
2021-04-09	68.60	72.00	68.40	71.00	1,511,738
2021-04-08	69.20	71.80	69.20	69.60	1,020,326
2021-04-07	72.20	72.20	72.20	69.20	153,872
2021-04-06	72.20	72.20	68.80	69.60	308,620
2021-04-01	70.80	70.80	67.20	69.80	171,905
2021-03-31	69.00	69.00	69.00	69.00	120,435
2021-03-30	68.00	68.00	68.00	68.00	199,021
2021-03-29	69.40	69.40	68.20	70.00	301,074
2021-03-26	70.00	71.80	70.00	70.00	145,904
2021-03-25	71.80	71.80	69.00	70.30	144,000
2021-03-24	69.20	72.00	69.00	70.50	640,211
2021-03-23	72.00	72.00	69.00	69.00	152,869
2021-03-22	71.00	72.00	70.20	71.00	343,746
2021-03-19	72.60	72.60	71.80	72.00	117,320
2021-03-18	69.00	69.00	68.60	70.50	150,825
2021-03-17	70.00	70.00	70.00	70.00	77,059
2021-03-16	70.60	71.20	67.00	69.90	375,738
2021-03-15	70.00	70.40	65.60	68.50	83,508
2021-03-12	66.60	70.20	65.00	68.00	170,318
2021-03-11	66.60	68.00	66.60	67.00	231,441
2021-03-10	70.40	70.40	66.00	66.00	18,652
2021-03-09	67.20	67.20	67.00	67.00	92,827
2021-03-08	65.00	67.60	65.00	67.70	125,873
2021-03-05	68.40	70.00	65.00	65.00	324,197
2021-03-04	67.60	68.00	67.60	68.00	66,195
2021-03-03	68.60	68.60	67.00	67.60	181,582
2021-03-02	68.60	68.60	65.20	68.60	67,076
2021-03-01	68.60	68.60	67.60	67.60	142,734
2021-02-26	67.80	68.40	67.80	68.40	91,674
2021-02-25	67.80	67.80	67.80	67.80	100,739
2021-02-24	70.20	70.20	66.80	68.90	42,213
2021-02-23	66.80	68.00	66.80	68.80	75,633
2021-02-22	69.00	70.20	66.60	67.40	83,247
2021-02-19	70.20	70.40	69.00	69.00	74,323
2021-02-18	69.00	69.00	69.00	69.00	29,640
2021-02-17	69.00	69.00	66.60	68.50	76,560
2021-02-16	68.20	70.40	68.20	70.40	99,118
2021-02-15	70.20	70.40	70.20	68.50	61,961
2021-02-12	69.80	69.80	67.00	69.60	259,181
2021-02-11	70.20	70.20	67.60	68.80	93,658
2021-02-10	71.00	71.00	71.00	69.20	161,171
2021-02-09	71.00	71.00	69.20	70.00	389,387
2021-02-08	66.80	70.60	66.80	68.60	548,149
2021-02-05	70.40	70.40	70.40	68.20	139,573
2021-02-04	67.80	67.80	66.90	66.90	73,942
2021-02-03	66.80	66.80	66.80	67.80	63,150
2021-02-02	71.60	71.60	71.60	67.50	51,062
2021-02-01	68.00	68.00	65.80	68.20	56,956
2021-01-29	67.60	67.60	67.60	67.60	65,709
2021-01-28	67.60	67.60	66.00	66.00	114,273
2021-01-27	69.00	69.00	65.00	66.70	76,203
2021-01-26	67.00	67.00	67.00	67.00	412,646
2021-01-25	68.80	68.80	65.00	65.20	213,288
2021-01-22	68.80	68.80	68.80	65.40	51,812
2021-01-21	68.60	68.60	64.80	66.10	76,471
2021-01-20	65.00	68.60	65.00	68.60	80,334
2021-01-19	66.00	66.10	66.00	66.10	40,060
2021-01-18	67.00	67.00	67.00	66.00	61,428
2021-01-15	68.60	68.60	66.00	65.10	114,461
2021-01-14	69.00	69.00	67.00	67.50	163,816
2021-01-13	70.00	70.00	67.60	68.40	50,116
2021-01-12	70.00	70.00	67.00	68.00	116,721
2021-01-11	70.00	70.00	67.00	67.10	301,316
2021-01-08	70.00	70.00	64.40	66.90	300,735
2021-01-07	69.60	69.60	65.40	66.90	144,970
2021-01-06	65.00	69.60	65.00	66.10	55,220
2021-01-05	70.00	70.00	70.00	66.20	21,392
2021-01-04	70.00	70.00	67.20	67.40	169,605
2020-12-31	67.00	70.00	67.00	70.00	67,439
2020-12-30	69.80	70.00	67.40	70.00	113,566
2020-12-29	69.80	70.00	69.80	70.00	54,222
2020-12-24	69.00	69.00	67.50	67.50	21,328
2020-12-23	69.40	69.40	69.00	69.00	16,131
2020-12-22	66.40	67.20	66.20	67.20	57,837
2020-12-21	71.00	71.00	64.60	64.90	158,370
2020-12-18	67.80	68.20	65.60	68.20	351,690
2020-12-17	65.60	69.00	65.60	68.00	124,905
2020-12-16	68.20	68.20	68.00	68.00	122,227
2020-12-15	67.20	67.20	67.00	67.00	50,213
2020-12-14	70.80	70.80	67.00	69.00	124,043
2020-12-11	71.00	71.00	71.00	71.00	200,430
2020-12-10	68.00	68.20	68.00	66.60	119,339
2020-12-09	66.20	68.00	66.00	66.00	45,620
2020-12-08	66.00	66.00	66.00	66.00	24,064
2020-12-07	71.00	71.00	67.00	68.00	165,075
2020-12-04	69.20	71.00	69.20	69.90	115,640
2020-12-03	67.00	68.60	66.60	68.60	54,040
2020-12-02	66.80	67.00	66.80	66.00	206,388
2020-12-01	66.80	66.80	66.80	64.50	55,797
2020-11-30	66.80	66.80	66.80	66.80	40,565
2020-11-27	67.00	67.00	67.00	67.00	206,956
2020-11-26	66.80	66.80	64.00	64.00	39,618
2020-11-25	66.80	66.80	66.80	64.40	219,387
2020-11-24	65.20	65.20	65.00	65.00	67,584
2020-11-23	67.00	67.00	67.00	65.20	71,093
2020-11-20	67.00	67.00	65.00	65.00	279,694
2020-11-19	66.60	66.60	66.60	64.20	71,208
2020-11-18	66.40	66.40	66.40	64.00	36,488
2020-11-17	64.00	66.40	64.00	66.40	89,484
2020-11-16	64.00	64.00	64.00	62.10	94,352
2020-11-13	62.60	64.20	62.60	64.20	157,579
2020-11-12	64.00	64.00	61.00	61.00	71,096
2020-11-11	62.40	64.00	61.00	62.00	28,516
2020-11-10	60.80	62.40	60.80	62.40	144,880
2020-11-09	59.00	60.00	59.00	58.90	139,109
2020-11-06	58.00	58.00	58.00	58.70	125,740
2020-11-05	56.60	58.00	56.60	58.00	130,767
2020-11-04	56.00	56.80	55.00	55.00	77,775
2020-11-03	54.80	55.00	53.40	53.40	171,116
2020-11-02	52.00	54.20	52.00	54.20	363,604
2020-10-30	52.20	52.40	51.40	52.70	193,677
2020-10-29	50.20	52.80	50.00	50.60	326,097
2020-10-28	52.80	52.80	50.00	50.70	45,732
2020-10-27	49.40	52.80	49.40	52.80	260,620
2020-10-26	52.60	52.60	49.60	50.30	516,769
2020-10-23	51.00	51.00	50.40	50.40	160,184
2020-10-22	50.00	50.00	49.60	49.60	29,451
2020-10-21	50.00	50.00	50.00	50.00	136,247
2020-10-20	49.90	50.00	48.50	50.00	342,384
2020-10-16	49.40	49.65	49.40	49.65	77,923
2020-10-15	51.00	51.00	51.00	49.40	78,071
2020-10-14	49.80	49.80	49.70	50.25	123,165
2020-10-13	50.00	50.00	50.00	50.00	181,310
2020-10-12	50.20	50.40	50.00	50.40	242,419
2020-10-09	51.00	51.80	51.00	51.80	334,034
2020-10-08	47.50	51.60	47.50	51.60	731,117
2020-10-07	50.00	50.00	50.00	50.00	347,763
2020-10-06	47.40	50.80	47.30	50.00	221,250
2020-10-05	47.40	47.40	47.40	47.40	354,153
2020-10-02	49.00	52.40	48.60	49.20	209,201
2020-10-01	51.60	51.60	51.60	50.70	78,987
2020-09-30	52.40	52.40	50.90	50.90	84,325
2020-09-29	52.40	52.40	52.40	52.40	104,908
2020-09-28	51.00	51.00	51.00	51.00	17,081
2020-09-25	52.40	52.40	52.40	52.40	253,077
2020-09-24	50.70	50.70	50.70	50.70	42,804
2020-09-23	50.00	50.70	50.00	50.70	19,988
2020-09-22	50.00	50.00	50.00	50.00	45,869
2020-09-21	53.80	53.80	50.00	50.00	102,157
2020-09-18	53.80	53.80	52.40	52.40	75,029
2020-09-17	51.20	51.20	51.00	51.00	180,999
2020-09-16	52.00	52.00	52.00	52.00	118,679
2020-09-15	51.80	51.80	51.70	51.70	240,191
2020-09-14	53.00	53.40	53.00	51.80	185,315
2020-09-11	51.00	53.00	51.00	53.00	101,644
2020-09-10	54.00	54.00	51.20	51.40	85,104
2020-09-09	52.40	52.40	51.00	51.40	135,183
2020-09-08	50.00	51.00	50.00	50.30	283,457
2020-09-07	49.70	49.70	49.60	49.60	190,055
2020-09-04	51.60	51.60	49.70	49.70	140,207
2020-09-03	51.60	51.60	51.60	50.20	102,997
2020-09-02	54.00	54.00	50.00	51.30	137,198
2020-09-01	50.00	50.00	50.00	50.70	96,832
2020-08-28	51.60	52.20	50.00	51.10	88,710
2020-08-27	53.00	53.00	52.60	52.60	111,167
2020-08-26	54.20	54.20	53.00	52.70	443,496
2020-08-25	51.60	51.60	51.60	52.90	153,796
2020-08-24	51.60	52.80	51.60	52.90	16,322
2020-08-21	52.20	52.20	51.60	52.90	60,230
2020-08-20	52.20	52.20	52.20	53.30	63,143
2020-08-19	53.00	53.00	52.20	53.30	60,294
2020-08-18	56.00	56.00	55.00	53.90	135,451
2020-08-17	55.80	55.80	55.00	54.50	111,892
2020-08-14	53.40	53.40	53.40	54.30	43,505
2020-08-13	54.40	54.40	52.60	54.30	199,617
2020-08-12	55.40	56.00	54.40	54.90	120,199
2020-08-11	55.00	55.00	55.00	54.10	34,057
2020-08-10	55.40	55.40	55.00	53.80	45,526
2020-08-07	55.40	55.40	55.40	53.70	15,851
2020-08-06	55.00	55.40	55.00	53.80	348,817
2020-08-05	53.40	55.40	53.40	55.20	162,279
2020-08-04	53.40	53.60	53.40	50.80	13,614
2020-08-03	50.70	50.70	50.70	50.70	11,482
2020-07-31	52.40	52.40	50.70	50.70	59,319
2020-07-30	53.60	53.60	53.60	50.40	44,928
2020-07-29	49.00	49.00	49.00	50.40	28,533
2020-07-28	53.40	53.40	50.00	50.70	90,951
2020-07-27	48.50	48.50	48.50	51.15	55,995
2020-07-24	49.40	54.00	49.40	51.15	156,759
2020-07-23	54.60	54.60	54.40	51.90	124,775
2020-07-22	54.60	54.60	52.20	52.20	90,615
2020-07-21	50.00	54.60	50.00	52.20	111,367
2020-07-20	50.00	54.40	50.00	50.40	127,258
2020-07-17	50.00	50.00	49.80	50.40	181,219
2020-07-16	51.00	52.20	51.00	52.20	6,992
2020-07-15	50.20	51.00	50.00	52.90	112,233
2020-07-14	56.00	56.00	53.20	53.20	61,477
2020-07-13	53.00	56.00	52.60	53.20	363,072
2020-07-10	57.00	57.00	52.00	54.30	48,043
2020-07-09	54.00	54.00	53.00	54.90	113,315
2020-07-08	53.00	59.00	53.00	54.90	117,052
2020-07-07	56.40	56.40	53.00	54.30	132,995
2020-07-06	53.00	56.60	53.00	54.60	29,994
2020-07-03	56.00	56.00	55.30	55.30	115,232
2020-07-02	54.20	56.60	54.00	55.80	62,858
2020-07-01	56.60	56.60	56.60	54.50	79,456
2020-06-30	57.00	57.00	54.20	54.00	146,160
2020-06-29	56.60	56.60	56.60	54.10	137,977
2020-06-26	53.00	56.00	53.00	52.00	49,286
2020-06-25	52.00	53.00	48.10	51.10	85,530
2020-06-24	50.20	51.80	50.00	49.95	162,125
2020-06-23	49.90	49.95	49.90	49.95	92,746
2020-06-22	52.00	52.00	48.00	49.90	98,360
2020-06-19	53.00	53.00	50.55	50.55	77,952
2020-06-18	48.20	53.00	48.20	50.65	116,389
2020-06-17	51.40	51.40	50.00	51.90	267,383
2020-06-16	48.00	53.80	48.00	51.90	954,385
2020-06-15	50.40	51.00	50.40	49.30	194,155
2020-06-12	47.00	52.00	47.00	49.05	617,083
2020-06-11	49.10	49.10	48.90	47.60	275,192
2020-06-10	51.60	51.60	50.00	49.65	146,825
2020-06-09	49.20	49.30	49.00	49.15	302,408
2020-06-08	49.00	49.10	48.00	48.60	529,764
2020-06-05	51.20	52.60	50.00	51.40	1,088,456
2020-06-04	51.00	55.20	51.00	52.60	857,532
2020-06-03	48.90	50.00	47.80	48.60	408,029
2020-06-02	46.90	47.40	46.90	47.95	218,419
2020-06-01	47.60	47.60	47.60	46.30	87,713
2020-05-29	45.10	45.10	45.10	46.25	55,963
2020-05-28	44.10	47.50	44.10	46.25	216,051
2020-05-27	45.50	47.50	42.60	45.85	591,216
2020-05-26	44.40	48.00	44.40	45.85	335,799
2020-05-22	44.50	44.50	44.50	42.65	163,226
2020-05-21	44.50	44.50	41.10	42.65	117,071
2020-05-20	45.20	45.60	41.00	43.10	144,551
2020-05-19	42.00	45.50	42.00	43.70	212,542
2020-05-18	44.90	44.90	40.00	42.90	119,070
2020-05-15	40.00	41.00	40.00	42.95	205,112
2020-05-14	45.60	45.60	40.00	42.25	416,239
2020-05-13	44.00	44.80	40.20	43.05	743,512
2020-05-12	45.00	45.00	45.00	46.45	293,311
2020-05-11	45.10	46.20	44.00	46.45	181,694
2020-05-07	45.10	47.20	45.10	47.05	294,404
2020-05-06	48.80	49.10	48.80	47.00	181,921
2020-05-05	46.00	48.90	46.00	46.90	289,739
2020-05-04	48.90	48.90	44.00	46.45	229,449
2020-05-01	46.00	48.90	46.00	47.45	349,236
2020-04-30	47.00	47.30	47.00	47.30	158,983
2020-04-29	46.00	48.90	46.00	47.30	365,081
2020-04-28	48.90	48.90	46.00	47.15	79,040
2020-04-27	47.00	47.00	45.30	47.15	175,301
2020-04-24	46.00	47.00	44.00	46.60	416,801
2020-04-23	50.00	52.00	46.20	47.80	357,184
2020-04-22	51.00	54.80	49.40	51.50	119,189
2020-04-21	52.00	52.00	51.80	51.50	387,581
2020-04-20	56.80	56.80	52.00	54.20	260,093
2020-04-17	56.80	56.80	52.00	54.40	126,253
2020-04-16	53.00	53.00	52.40	54.10	119,851
2020-04-15	53.00	53.20	52.60	54.20	96,214
2020-04-14	52.80	54.60	49.10	50.65	242,671
2020-04-09	50.00	50.00	48.90	50.65	511,944
2020-04-08	45.00	50.00	45.00	50.45	452,762
2020-04-07	43.00	48.00	43.00	43.20	658,615
2020-04-06	44.40	44.40	41.50	43.00	197,497
2020-04-03	45.00	45.00	45.00	45.00	37,653
2020-04-03	44.10	44.10	38.80	43.00	486,350
2020-04-02	50.00	50.00	45.00	45.00	99,117
2020-04-02	50.00	50.00	45.20	47.50	89,570
2020-04-01	46.10	49.90	45.00	45.10	121,791
2020-04-01	46.10	46.10	46.10	49.45	97,593
2020-03-31	46.80	46.80	46.20	49.50	92,444
2020-03-30	50.80	50.80	50.60	46.90	79,694
2020-03-27	48.90	49.90	48.80	48.95	54,486
2020-03-26	48.90	48.90	48.90	48.00	58,001
2020-03-25	46.00	46.00	46.00	46.65	143,663
2020-03-24	47.00	48.00	47.00	48.00	28,696
2020-03-23	50.00	50.00	49.90	48.00	74,128
2020-03-20	44.20	46.00	44.20	47.95	134,413
2020-03-19	49.40	49.40	49.40	48.75	121,486
2020-03-18	48.00	49.90	47.00	52.40	89,727
2020-03-17	56.00	57.80	55.20	56.40	55,752
2020-03-16	64.00	65.00	58.00	65.40	140,406
2020-03-13	67.00	67.00	67.00	66.90	66,494
2020-03-12	72.00	72.00	72.00	72.40	58,387
2020-03-11	71.80	72.00	71.80	72.00	31,918
2020-03-10	72.00	73.00	72.00	72.50	315,917
2020-03-09	72.80	74.80	72.80	75.80	172,403
2020-03-06	78.00	78.00	74.80	75.80	349,168
2020-03-05	77.20	77.20	75.00	78.00	306,990
2020-03-04	77.60	77.60	77.40	78.70	74,164
2020-03-03	80.00	80.00	78.40	80.00	172,304
2020-03-02	81.00	81.00	78.00	78.20	164,155
2020-02-28	79.40	80.00	79.00	80.70	133,139
2020-02-27	82.00	82.00	79.20	81.40	156,839
2020-02-26	82.40	82.40	80.00	83.10	153,067
2020-02-25	83.20	84.80	83.20	82.80	69,823
2020-02-24	84.40	84.40	83.00	84.70	202,168
2020-02-21	84.40	85.20	84.40	84.70	107,704
2020-02-20	85.80	85.80	83.00	85.50	346,358
2020-02-19	86.60	86.80	85.80	86.20	184,975
2020-02-18	88.00	88.00	86.40	86.80	121,614
2020-02-17	87.00	88.00	86.60	87.30	266,994
2020-02-14	87.80	87.80	86.20	86.50	184,485
2020-02-13	87.00	87.00	86.20	86.50	208,343
2020-02-12	88.20	88.80	88.00	87.70	313,206
2020-02-11	87.80	88.40	86.00	87.60	212,664
2020-02-10	88.20	88.20	86.20	87.30	58,777
2020-02-07	86.40	88.20	86.40	86.70	149,636
2020-02-06	88.60	88.60	86.40	87.10	335,086
2020-02-05	88.20	88.20	86.60	87.60	143,519
2020-02-04	88.40	88.40	87.40	87.40	200,728
2020-02-03	86.40	88.40	86.40	87.40	129,639
2020-01-31	86.60	86.60	86.40	87.10	66,870
2020-01-30	86.20	88.00	85.60	87.10	419,871
2020-01-29	86.40	87.00	86.20	87.20	141,506
2020-01-28	87.00	87.00	86.40	87.30	187,719
2020-01-27	87.20	87.20	86.20	87.20	512,172
2020-01-24	86.40	86.40	86.40	86.90	201,598
2020-01-23	87.40	87.40	86.40	87.10	156,245
2020-01-22	87.60	89.40	87.40	88.40	153,550
2020-01-21	88.80	88.80	87.60	88.50	112,557
2020-01-20	91.40	91.80	87.40	89.80	111,369
2020-01-17	88.60	91.00	88.60	89.80	48,727
2020-01-16	88.20	88.20	87.40	89.10	909,212
2020-01-15	92.40	92.40	88.20	89.00	68,640
2020-01-14	92.80	92.80	88.20	89.10	163,124
2020-01-13	92.00	92.00	91.00	90.20	261,407
2020-01-10	92.00	92.00	92.00	90.50	110,699
2020-01-09	91.00	91.80	91.00	90.20	76,906
2020-01-08	89.80	90.00	89.80	89.00	291,897
2020-01-07	89.60	89.60	89.50	89.50	154,061
2020-01-06	91.00	91.00	91.00	89.60	117,544
2020-01-03	90.80	90.80	88.00	89.50	53,023
2020-01-02	91.00	91.00	88.00	89.50	113,698
2019-12-31	91.00	91.00	91.00	89.30	20,649
2019-12-30	91.00	91.00	91.00	89.20	57,229
2019-12-27	90.80	90.80	90.60	89.10	43,463
2019-12-24	87.40	90.60	87.40	89.00	36,072
2019-12-23	91.00	91.00	91.00	88.60	119,485
2019-12-20	87.00	87.00	87.00	88.90	196,473
2019-12-19	87.20	89.80	87.20	88.00	103,368
2019-12-18	87.20	87.20	87.20	89.10	85,714
2019-12-17	85.60	85.60	85.60	89.00	83,579
2019-12-16	90.00	90.00	90.00	88.50	100,414
2019-12-13	88.60	89.40	87.00	88.60	92,194
2019-12-12	86.20	86.20	86.20	87.40	77,368
2019-12-11	86.80	86.80	86.60	86.60	124,868
2019-12-10	89.00	89.00	86.60	87.80	50,068
2019-12-09	89.20	89.20	86.00	86.90	122,731
2019-12-06	85.80	87.40	85.80	87.40	94,911
2019-12-05	88.80	88.80	88.80	87.30	50,292
2019-12-04	85.60	89.20	85.60	87.30	77,344
2019-12-03	89.20	89.20	89.20	87.40	42,647
2019-11-29	86.70	87.30	86.70	87.30	26,322
2019-11-28	84.60	86.70	84.60	86.70	23,996
2019-11-27	89.00	89.00	84.40	86.30	105,866
2019-11-26	86.00	86.00	86.00	86.90	60,982
2019-11-25	87.40	87.60	87.40	87.60	64,036
2019-11-22	86.60	88.80	84.20	87.40	215,074
2019-11-21	86.80	86.80	86.60	87.80	40,296
2019-11-20	86.60	86.60	86.60	87.60	82,154
2019-11-19	87.00	87.60	86.40	87.00	88,560
2019-11-18	88.00	89.00	86.80	87.90	84,622
2019-11-15	86.80	86.80	86.80	87.40	80,113
2019-11-14	86.80	86.80	86.80	87.90	66,147
2019-11-13	87.00	89.00	86.60	87.90	464,760
2019-11-12	87.00	87.00	87.00	88.00	80,643
2019-11-11	87.40	88.00	87.40	88.00	14,814
2019-11-08	87.00	87.40	87.00	87.90	45,753
2019-11-07	87.40	87.40	87.40	88.10	16,566
2019-11-06	88.00	88.00	88.00	87.50	121,433
2019-11-05	87.00	87.20	87.00	88.20	94,841
2019-11-04	89.20	89.20	87.60	88.10	108,036
2019-11-01	89.20	89.20	86.80	87.50	46,029
2019-10-31	89.20	89.20	89.20	88.00	30,201
2019-10-30	89.20	89.20	86.80	88.00	31,250
2019-10-29	89.20	89.20	89.20	88.20	54,670
2019-10-28	89.20	89.20	87.20	88.20	26,381
2019-10-25	89.00	89.00	89.00	88.10	36,571
2019-10-24	88.40	89.00	88.40	88.10	31,361
2019-10-23	88.20	88.20	88.20	87.80	92,819
2019-10-22	88.20	88.20	88.20	87.60	42,691
2019-10-21	88.20	88.20	87.60	87.60	34,163
2019-10-18	88.20	88.20	88.20	87.30	795,909
2019-10-17	88.20	88.20	88.20	87.30	25,128
2019-10-16	86.00	86.00	86.00	87.40	64,782
2019-10-15	86.00	86.00	86.00	87.40	15,360
2019-10-14	84.60	88.00	84.60	86.30	28,166
2019-10-11	86.00	86.80	85.00	86.00	161,875
2019-10-10	83.00	83.00	83.00	84.90	10,941
2019-10-09	84.00	84.00	83.00	84.90	185,759
2019-10-08	83.40	87.00	83.40	85.10	33,846
2019-10-07	83.20	85.10	83.20	85.10	29,761
2019-10-04	83.40	86.80	83.20	85.10	78,159
2019-10-03	85.10	85.10	85.10	85.10	12,247
2019-10-02	85.50	85.50	85.50	85.50	34,594
2019-10-01	86.80	86.80	82.20	85.50	150,949
2019-09-30	86.80	86.80	82.20	85.40	44,023
2019-09-27	83.60	86.80	83.60	85.30	67,945
2019-09-26	83.60	83.60	83.60	85.30	39,461
2019-09-25	83.40	85.20	83.40	85.20	36,604
2019-09-24	84.60	84.60	83.40	85.20	102,142
2019-09-23	87.80	87.80	84.60	85.20	341,694
2019-09-20	86.80	86.80	85.20	85.60	106,855
2019-09-19	85.60	85.60	84.40	85.10	181,393
2019-09-18	89.00	89.00	85.40	87.10	100,346
2019-09-17	88.80	89.00	85.60	85.80	203,719
2019-09-16	88.60	88.80	86.00	87.40	130,643
2019-09-13	85.80	85.80	85.80	87.40	64,457
2019-09-12	86.20	88.40	85.40	85.70	95,558
2019-09-11	86.20	87.70	86.20	87.70	27,249
2019-09-10	86.40	86.40	86.20	87.60	13,925
2019-09-09	86.20	86.20	86.20	86.50	98,748
2019-09-06	87.80	87.80	86.20	87.00	32,169
2019-09-05	85.80	87.80	85.80	86.80	91,784
2019-09-04	85.80	85.80	85.20	86.90	140,674
2019-09-03	88.60	88.60	85.20	86.10	345,303
2019-09-02	89.00	89.00	88.60	88.80	31,507
2019-08-30	90.00	90.00	90.00	89.50	27,900
2019-08-29	90.00	90.00	90.00	89.30	10,246
2019-08-28	88.80	90.00	88.60	89.30	16,444
2019-08-27	89.00	89.00	88.40	88.90	76,995
2019-08-23	89.20	89.20	89.20	89.90	41,393
2019-08-22	90.00	90.80	89.40	89.90	88,072
2019-08-21	91.00	91.00	90.00	90.30	21,055
2019-08-20	90.00	90.00	88.80	89.70	365,453
2019-08-19	92.00	92.00	92.00	90.80	2,037,420
2019-08-16	91.60	91.60	88.60	90.10	14,291
2019-08-15	88.60	91.60	88.60	90.10	100,900
2019-08-14	89.80	89.80	89.80	89.20	20,980
2019-08-13	91.60	91.60	90.10	90.10	100,561
2019-08-12	91.60	91.60	91.60	90.10	25,443
2019-08-09	91.60	91.60	91.60	90.10	68,989
2019-08-08	91.80	91.80	90.10	90.10	108,671
2019-08-07	93.20	93.20	90.00	91.30	19,542
2019-08-06	91.40	93.40	91.00	91.70	68,088
2019-08-05	92.40	94.80	92.40	93.50	51,777
2019-08-02	95.80	95.80	93.90	93.90	52,073
2019-08-01	94.80	96.80	94.80	96.80	0
2019-07-31	94.80	94.80	94.60	96.80	135,411
2019-07-30	95.20	97.00	95.20	95.80	110,494
2019-07-29	98.00	98.00	98.00	96.50	86,809
2019-07-26	96.20	96.80	96.20	96.80	49,410
2019-07-25	95.20	95.20	95.20	96.20	22,703
2019-07-24	98.00	98.00	95.00	96.10	53,477
2019-07-23	97.80	98.00	97.80	96.80	30,128
2019-07-22	95.00	95.00	95.00	96.60	48,707
2019-07-19	95.20	98.00	95.00	96.50	44,279
2019-07-18	98.00	98.00	97.00	96.50	78,981
2019-07-17	98.00	98.00	98.00	96.60	42,581
2019-07-16	98.00	98.00	98.00	96.50	53,469
2019-07-15	98.00	98.00	95.00	95.50	1,037,504
2019-07-12	95.00	95.00	95.00	96.00	36,569
2019-07-11	97.00	97.00	97.00	96.00	19,927
2019-07-10	95.20	96.00	95.20	96.00	1,021,130
2019-07-09	95.60	96.00	95.60	95.30	137,101
2019-07-08	95.60	95.60	95.60	94.90	30,002
2019-07-05	95.60	95.60	95.60	95.10	1,027,442
2019-07-04	94.80	95.20	94.00	95.00	167,226
2019-07-03	93.80	95.20	93.80	94.70	184,120
2019-07-02	91.40	93.80	91.40	93.10	43,530
2019-07-01	93.60	93.80	93.60	92.60	150,556
2019-06-28	93.80	93.80	93.80	92.00	13,887
2019-06-27	91.80	91.80	91.80	90.90	36,109
2019-06-26	89.20	89.40	89.20	90.80	106,675
2019-06-25	89.20	89.20	89.00	90.10	142,888
2019-06-24	90.40	90.40	89.60	90.30	42,035
2019-06-21	91.80	91.80	90.80	91.40	42,018
2019-06-20	92.00	92.00	90.80	91.40	714,505
2019-06-19	91.00	92.20	91.00	91.70	257,872
2019-06-18	91.00	92.40	91.00	91.70	34,403
2019-06-17	93.00	93.60	91.00	91.80	123,388
2019-06-14	91.60	94.40	91.60	93.30	100,051
2019-06-13	92.00	93.60	92.00	92.60	119,054
2019-06-12	93.00	95.00	93.00	93.50	162,881
2019-06-11	95.20	95.20	93.00	93.30	437,129
2019-06-10	97.10	97.10	96.70	96.70	75,697
2019-06-07	96.40	96.40	96.40	97.10	474,914
2019-06-06	97.20	98.00	96.40	97.30	107,072
2019-06-05	98.00	98.40	97.60	97.70	172,146
2019-06-04	100.00	100.00	98.50	98.50	15,103
2019-05-31	101.00	101.00	98.60	99.20	82,051
2019-05-30	99.60	99.60	99.60	99.20	113,062
2019-05-29	98.60	98.80	98.60	99.20	76,119
2019-05-28	98.60	98.60	98.00	99.90	145,403
2019-05-24	101.00	101.00	98.40	99.70	178,392
2019-05-23	103.50	103.50	98.60	100.05	468,211
2019-05-22	107.00	107.00	104.00	104.25	183,270
2019-05-21	110.00	110.00	108.00	108.25	58,393
2019-05-20	110.00	110.00	107.50	108.25	14,469
2019-05-17	107.50	109.00	107.50	108.00	100,979
2019-05-16	109.50	109.50	109.50	108.50	40,653
2019-05-15	108.50	108.50	106.50	107.75	37,026
2019-05-14	109.50	109.50	106.50	107.75	52,147
2019-05-13	106.00	106.00	106.00	107.50	58,429
2019-05-10	109.00	109.00	106.00	107.50	46,320
2019-05-09	106.00	108.50	105.50	107.25	45,555
2019-05-08	109.50	109.50	106.00	107.75	48,441
2019-05-07	108.00	108.00	108.00	107.50	29,570

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131