X5 Retail Share History

X5 Retail Share Price history. The following table shows end-of-day data FIVE historical share prices for X5 Retail, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	0.53	0.53	0.53	0.53	0
2024-05-01	0.53	0.53	0.53	0.53	0
2024-04-30	0.53	0.53	0.53	0.53	0
2024-04-29	0.53	0.53	0.53	0.53	0
2024-04-26	0.53	0.53	0.53	0.53	0
2024-04-25	0.53	0.53	0.53	0.53	0
2024-04-24	0.53	0.53	0.53	0.53	0
2024-04-23	0.53	0.53	0.53	0.53	0
2024-04-22	0.53	0.53	0.53	0.53	0
2024-04-19	0.53	0.53	0.53	0.53	574,912
2024-04-18	0.53	0.53	0.53	0.53	0
2024-04-17	0.53	0.53	0.53	0.53	220,179
2024-04-16	0.53	0.53	0.53	0.53	0
2024-04-15	0.53	0.53	0.53	0.53	1,980
2024-04-12	0.53	0.53	0.53	0.53	194,979
2024-04-11	0.53	0.53	0.53	0.53	573,057
2024-04-10	0.53	0.53	0.53	0.53	824,932
2024-04-09	0.53	0.53	0.53	0.53	420,000
2024-04-08	0.53	0.53	0.53	0.53	270,000
2024-04-05	0.53	0.53	0.53	0.53	0
2024-04-04	0.53	0.53	0.53	0.53	0
2024-04-03	0.53	0.53	0.53	0.53	0
2024-04-02	0.53	0.53	0.53	0.53	0
2024-04-01	0.53	0.53	0.53	0.53	0
2024-03-29	0.53	0.53	0.53	0.53	0
2024-03-28	0.53	0.53	0.53	0.53	0
2024-03-27	0.53	0.53	0.53	0.53	0
2024-03-26	0.53	0.53	0.53	0.53	0
2024-03-25	0.53	0.53	0.53	0.53	0
2024-03-22	0.53	0.53	0.53	0.53	0
2024-03-21	0.53	0.53	0.53	0.53	0
2024-03-20	0.53	0.53	0.53	0.53	0
2024-03-19	0.53	0.53	0.53	0.53	50,000
2024-03-18	0.53	0.53	0.53	0.53	50,000
2024-03-15	0.53	0.53	0.53	0.53	0
2024-03-14	0.53	0.53	0.53	0.53	12,100
2024-03-13	0.53	0.53	0.53	0.53	12,100
2024-03-12	0.53	0.53	0.53	0.53	50,000
2024-03-11	0.53	0.53	0.53	0.53	0
2024-03-08	0.53	0.53	0.53	0.53	0
2024-03-07	0.53	0.53	0.53	0.53	50,000
2024-03-06	0.53	0.53	0.53	0.53	0
2024-03-05	0.53	0.53	0.53	0.53	5,520
2024-03-04	0.53	0.53	0.53	0.53	0
2024-03-01	0.53	0.53	0.53	0.53	0
2024-02-29	0.53	0.53	0.53	0.53	0
2024-02-28	0.53	0.53	0.53	0.53	0
2024-02-27	0.53	0.53	0.53	0.53	0
2024-02-26	0.53	0.53	0.53	0.53	0
2024-02-23	0.53	0.53	0.53	0.53	0
2024-02-22	0.53	0.53	0.53	0.53	0
2024-02-21	0.53	0.53	0.53	0.53	182,400
2024-02-20	0.53	0.53	0.53	0.53	182,400
2024-02-19	0.53	0.53	0.53	0.53	0
2024-02-16	0.53	0.53	0.53	0.53	129,330
2024-02-15	0.53	0.53	0.53	0.53	538,101
2024-02-14	0.53	0.53	0.53	0.53	538,101
2024-02-13	0.53	0.53	0.53	0.53	0
2024-02-12	0.53	0.53	0.53	0.53	35,000
2024-02-09	0.53	0.53	0.53	0.53	0
2024-02-08	0.53	0.53	0.53	0.53	0
2024-02-07	0.53	0.53	0.53	0.53	129,330
2024-02-06	0.53	0.53	0.53	0.53	25,000
2024-02-05	0.53	0.53	0.53	0.53	0
2024-02-02	0.53	0.53	0.53	0.53	0
2024-02-01	0.53	0.53	0.53	0.53	0
2024-01-31	0.53	0.53	0.53	0.53	100,000
2024-01-30	0.53	0.53	0.53	0.53	100,000
2024-01-29	0.53	0.53	0.53	0.53	0
2024-01-26	0.53	0.53	0.53	0.53	2,226
2024-01-25	0.53	0.53	0.53	0.53	0
2024-01-24	0.53	0.53	0.53	0.53	0
2024-01-23	0.53	0.53	0.53	0.53	22,500
2024-01-22	0.53	0.53	0.53	0.53	16,000
2024-01-19	0.53	0.53	0.53	0.53	0
2024-01-18	0.53	0.53	0.53	0.53	0
2024-01-17	0.53	0.53	0.53	0.53	250,000
2024-01-16	0.53	0.53	0.53	0.53	250,000
2024-01-15	0.53	0.53	0.53	0.53	0
2024-01-12	0.53	0.53	0.53	0.53	0
2024-01-11	0.53	0.53	0.53	0.53	0
2024-01-10	0.53	0.53	0.53	0.53	0
2024-01-09	0.53	0.53	0.53	0.53	9,438
2024-01-08	0.53	0.53	0.53	0.53	0
2024-01-05	0.53	0.53	0.53	0.53	0
2024-01-04	0.53	0.53	0.53	0.53	0
2024-01-03	0.53	0.53	0.53	0.53	0
2024-01-02	0.53	0.53	0.53	0.53	0
2024-01-01	0.53	0.53	0.53	0.53	0
2023-12-29	0.53	0.53	0.53	0.53	0
2023-12-28	0.53	0.53	0.53	0.53	0
2023-12-27	0.53	0.53	0.53	0.53	0
2023-12-26	0.53	0.53	0.53	0.53	0
2023-12-25	0.53	0.53	0.53	0.53	0
2023-12-22	0.53	0.53	0.53	0.53	0
2023-12-21	0.53	0.53	0.53	0.53	0
2023-12-20	0.53	0.53	0.53	0.53	0
2023-12-19	0.53	0.53	0.53	0.53	0
2023-12-18	0.53	0.53	0.53	0.53	53,929
2023-12-15	0.53	0.53	0.53	0.53	0
2023-12-14	0.53	0.53	0.53	0.53	107,858
2023-12-13	0.53	0.53	0.53	0.53	500,000
2023-12-12	0.53	0.53	0.53	0.53	0
2023-12-11	0.53	0.53	0.53	0.53	0
2023-12-08	0.53	0.53	0.53	0.53	2,000,000
2023-12-07	0.53	0.53	0.53	0.53	0
2023-12-06	0.53	0.53	0.53	0.53	0
2023-12-05	0.53	0.53	0.53	0.53	0
2023-12-04	0.53	0.53	0.53	0.53	0
2023-12-01	0.53	0.53	0.53	0.53	20,000
2023-11-30	0.53	0.53	0.53	0.53	0
2023-11-29	0.53	0.53	0.53	0.53	1,596
2023-11-28	0.53	0.53	0.53	0.53	0
2023-11-27	0.53	0.53	0.53	0.53	0
2023-11-24	0.53	0.53	0.53	0.53	0
2023-11-23	0.53	0.53	0.53	0.53	0
2023-11-22	0.53	0.53	0.53	0.53	0
2023-11-21	0.53	0.53	0.53	0.53	0
2023-11-20	0.53	0.53	0.53	0.53	0
2023-11-17	0.53	0.53	0.53	0.53	1,286,380
2023-11-16	0.53	0.53	0.53	0.53	0
2023-11-15	0.53	0.53	0.53	0.53	1,286,380
2023-11-14	0.53	0.53	0.53	0.53	0
2023-11-13	0.53	0.53	0.53	0.53	0
2023-11-10	0.53	0.53	0.53	0.53	0
2023-11-09	0.53	0.53	0.53	0.53	0
2023-11-08	0.53	0.53	0.53	0.53	0
2023-11-07	0.53	0.53	0.53	0.53	0
2023-11-06	0.53	0.53	0.53	0.53	0
2023-11-03	0.53	0.53	0.53	0.53	0
2023-11-02	0.53	0.53	0.53	0.53	0
2023-11-01	0.53	0.53	0.53	0.53	0
2023-10-31	0.53	0.53	0.53	0.53	0
2023-10-30	0.53	0.53	0.53	0.53	0
2023-10-27	0.53	0.53	0.53	0.53	0
2023-10-26	0.53	0.53	0.53	0.53	0
2023-10-25	0.53	0.53	0.53	0.53	0
2023-10-24	0.53	0.53	0.53	0.53	0
2023-10-23	0.53	0.53	0.53	0.53	0
2023-10-20	0.53	0.53	0.53	0.53	0
2023-10-19	0.53	0.53	0.53	0.53	0
2023-10-18	0.53	0.53	0.53	0.53	0
2023-10-17	0.53	0.53	0.53	0.53	0
2023-10-16	0.53	0.53	0.53	0.53	0
2023-10-13	0.53	0.53	0.53	0.53	0
2023-10-12	0.53	0.53	0.53	0.53	0
2023-10-11	0.53	0.53	0.53	0.53	0
2023-10-10	0.53	0.53	0.53	0.53	0
2023-10-09	0.53	0.53	0.53	0.53	0
2023-10-06	0.53	0.53	0.53	0.53	0
2023-10-05	0.53	0.53	0.53	0.53	0
2023-10-04	0.53	0.53	0.53	0.53	0
2023-10-03	0.53	0.53	0.53	0.53	0
2023-10-02	0.53	0.53	0.53	0.53	0
2023-09-29	0.53	0.53	0.53	0.53	0
2023-09-28	0.53	0.53	0.53	0.53	0
2023-09-27	0.53	0.53	0.53	0.53	0
2023-09-26	0.53	0.53	0.53	0.53	0
2023-09-25	0.53	0.53	0.53	0.53	0
2023-09-22	0.53	0.53	0.53	0.53	0
2023-09-21	0.53	0.53	0.53	0.53	0
2023-09-20	0.53	0.53	0.53	0.53	0
2023-09-19	0.53	0.53	0.53	0.53	0
2023-09-18	0.53	0.53	0.53	0.53	0
2023-09-15	0.53	0.53	0.53	0.53	0
2023-09-14	0.53	0.53	0.53	0.53	0
2023-09-13	0.53	0.53	0.53	0.53	0
2023-09-12	0.53	0.53	0.53	0.53	0
2023-09-11	0.53	0.53	0.53	0.53	0
2023-09-08	0.53	0.53	0.53	0.53	0
2023-09-07	0.53	0.53	0.53	0.53	0
2023-09-06	0.53	0.53	0.53	0.53	0
2023-09-05	0.53	0.53	0.53	0.53	0
2023-09-04	0.53	0.53	0.53	0.53	0
2023-09-01	0.53	0.53	0.53	0.53	0
2023-08-31	0.53	0.53	0.53	0.53	0
2023-08-30	0.53	0.53	0.53	0.53	400,000
2023-08-29	0.53	0.53	0.53	0.53	22,636
2023-08-28	0.53	0.53	0.53	0.53	0
2023-08-25	0.53	0.53	0.53	0.53	0
2023-08-24	0.53	0.53	0.53	0.53	0
2023-08-23	0.53	0.53	0.53	0.53	0
2023-08-22	0.53	0.53	0.53	0.53	0
2023-08-21	0.53	0.53	0.53	0.53	0
2023-08-18	0.53	0.53	0.53	0.53	0
2023-08-17	0.53	0.53	0.53	0.53	0
2023-08-16	0.53	0.53	0.53	0.53	0
2023-08-15	0.53	0.53	0.53	0.53	2,988
2023-08-14	0.53	0.53	0.53	0.53	0
2023-08-11	0.53	0.53	0.53	0.53	20,606
2023-08-10	0.53	0.53	0.53	0.53	25,400
2023-08-09	0.53	0.53	0.53	0.53	96,306
2023-08-08	0.53	0.53	0.53	0.53	100,900
2023-08-07	0.53	0.53	0.53	0.53	100,000
2023-08-04	0.53	0.53	0.53	0.53	158,000
2023-08-03	0.53	0.53	0.53	0.53	257,700
2023-08-02	0.53	0.53	0.53	0.53	103,000
2023-08-01	0.53	0.53	0.53	0.53	486,800
2023-07-31	0.53	0.53	0.53	0.53	40,000
2023-07-28	0.53	0.53	0.53	0.53	719,906
2023-07-27	0.53	0.53	0.53	0.53	29,000
2023-07-26	0.53	0.53	0.53	0.53	535,592
2023-07-25	0.53	0.53	0.53	0.53	254,250
2023-07-24	0.53	0.53	0.53	0.53	2,043,299
2023-07-21	0.53	0.53	0.53	0.53	1,273,068
2023-07-20	0.53	0.53	0.53	0.53	856,600
2023-07-19	0.53	0.53	0.53	0.53	439,040
2023-07-18	0.53	0.53	0.53	0.53	884,124
2023-07-17	0.53	0.53	0.53	0.53	5,500
2023-07-14	0.53	0.53	0.53	0.53	3,524,594
2023-07-13	0.53	0.53	0.53	0.53	980,000
2023-07-12	0.53	0.53	0.53	0.53	2,253,000
2023-07-11	0.53	0.53	0.53	0.53	3,204,600
2023-07-10	0.53	0.53	0.53	0.53	0
2023-07-07	0.53	0.53	0.53	0.53	4,000
2023-07-06	0.53	0.53	0.53	0.53	1,000
2023-07-05	0.53	0.53	0.53	0.53	29,000
2023-07-04	0.53	0.53	0.53	0.53	250,000
2023-07-03	0.53	0.53	0.53	0.53	0
2023-06-30	0.53	0.53	0.53	0.53	0
2023-06-29	0.53	0.53	0.53	0.53	0
2023-06-28	0.53	0.53	0.53	0.53	250,000
2023-06-27	0.53	0.53	0.53	0.53	40,000
2023-06-26	0.53	0.53	0.53	0.53	313,864
2023-06-23	0.53	0.53	0.53	0.53	0
2023-06-22	0.53	0.53	0.53	0.53	4,000
2023-06-21	0.53	0.53	0.53	0.53	16,000
2023-06-20	0.53	0.53	0.53	0.53	250,000
2023-06-19	0.53	0.53	0.53	0.53	20,000
2023-06-16	0.53	0.53	0.53	0.53	0
2023-06-15	0.53	0.53	0.53	0.53	22,945
2023-06-14	0.53	0.53	0.53	0.53	80,063
2023-06-13	0.53	0.53	0.53	0.53	0
2023-06-12	0.53	0.53	0.53	0.53	0
2023-06-09	0.53	0.53	0.53	0.53	0
2023-06-08	0.53	0.53	0.53	0.53	0
2023-06-07	0.53	0.53	0.53	0.53	0
2023-06-06	0.53	0.53	0.53	0.53	0
2023-06-05	0.53	0.53	0.53	0.53	0
2023-06-02	0.53	0.53	0.53	0.53	0
2023-06-01	0.53	0.53	0.53	0.53	0
2023-05-31	0.53	0.53	0.53	0.53	0
2023-05-30	0.53	0.53	0.53	0.53	0
2023-05-29	0.53	0.53	0.53	0.53	0
2023-05-26	0.53	0.53	0.53	0.53	0
2023-05-25	0.53	0.53	0.53	0.53	0
2023-05-24	0.53	0.53	0.53	0.53	0
2023-05-23	0.53	0.53	0.53	0.53	0
2023-05-22	0.53	0.53	0.53	0.53	0
2023-05-19	0.53	0.53	0.53	0.53	0
2023-05-18	0.53	0.53	0.53	0.53	0
2023-05-17	0.53	0.53	0.53	0.53	0
2023-05-16	0.53	0.53	0.53	0.53	0
2023-05-15	0.53	0.53	0.53	0.53	0
2023-05-12	0.53	0.53	0.53	0.53	20,294
2023-05-11	0.53	0.53	0.53	0.53	7,347
2023-05-10	0.53	0.53	0.53	0.53	0
2023-05-09	0.53	0.53	0.53	0.53	0
2023-05-08	0.53	0.53	0.53	0.53	0
2023-05-05	0.53	0.53	0.53	0.53	0
2023-05-04	0.53	0.53	0.53	0.53	0
2023-05-03	0.53	0.53	0.53	0.53	0
2023-05-02	0.53	0.53	0.53	0.53	4,000
2023-05-01	0.53	0.53	0.53	0.53	0
2023-04-28	0.53	0.53	0.53	0.53	0
2023-04-27	0.53	0.53	0.53	0.53	528,188
2023-04-26	0.53	0.53	0.53	0.53	517,600
2023-04-25	0.53	0.53	0.53	0.53	150,000
2023-04-24	0.53	0.53	0.53	0.53	603,290
2023-04-21	0.53	0.53	0.53	0.53	4,500
2023-04-20	0.53	0.53	0.53	0.53	7,789
2023-04-19	0.53	0.53	0.53	0.53	1,754,300
2023-04-18	0.53	0.53	0.53	0.53	93,044
2023-04-17	0.53	0.53	0.53	0.53	0
2023-04-14	0.53	0.53	0.53	0.53	500,000
2023-04-13	0.53	0.53	0.53	0.53	0
2023-04-12	0.53	0.53	0.53	0.53	0
2023-04-11	0.53	0.53	0.53	0.53	0
2023-04-10	0.53	0.53	0.53	0.53	0
2023-04-07	0.53	0.53	0.53	0.53	0
2023-04-06	0.53	0.53	0.53	0.53	17,391
2023-04-05	0.53	0.53	0.53	0.53	59,225
2023-04-04	0.53	0.53	0.53	0.53	60,000
2023-04-03	0.53	0.53	0.53	0.53	145,487
2023-03-31	0.53	0.53	0.53	0.53	27,593
2023-03-30	0.53	0.53	0.53	0.53	0
2023-03-29	0.53	0.53	0.53	0.53	0
2023-03-28	0.53	0.53	0.53	0.53	28,600
2023-03-27	0.53	0.53	0.53	0.53	19,600
2023-03-24	0.53	0.53	0.53	0.53	0
2023-03-23	0.53	0.53	0.53	0.53	12,600
2023-03-22	0.53	0.53	0.53	0.53	271,800
2023-03-21	0.53	0.53	0.53	0.53	178,000
2023-03-20	0.53	0.53	0.53	0.53	32,000
2023-03-17	0.53	0.53	0.53	0.53	8,500
2023-03-16	0.53	0.53	0.53	0.53	146,700
2023-03-15	0.53	0.53	0.53	0.53	0
2023-03-14	0.53	0.53	0.53	0.53	171,100
2023-03-13	0.53	0.53	0.53	0.53	179,500
2023-03-10	0.53	0.53	0.53	0.53	0
2023-03-09	0.53	0.53	0.53	0.53	0
2023-03-08	0.53	0.53	0.53	0.53	0
2023-03-07	0.53	0.53	0.53	0.53	0
2023-03-06	0.53	0.53	0.53	0.53	0
2023-03-03	0.53	0.53	0.53	0.53	0
2023-03-02	0.53	0.53	0.53	0.53	0
2023-03-01	0.53	0.53	0.53	0.53	0
2023-02-28	0.53	0.53	0.53	0.53	0
2023-02-27	0.53	0.53	0.53	0.53	284,916
2023-02-24	0.53	0.53	0.53	0.53	75,000
2023-02-23	0.53	0.53	0.53	0.53	0
2023-02-22	0.53	0.53	0.53	0.53	87,000
2023-02-21	0.53	0.53	0.53	0.53	174,000
2023-02-20	0.53	0.53	0.53	0.53	93,000
2023-02-17	0.53	0.53	0.53	0.53	0
2023-02-16	0.53	0.53	0.53	0.53	336,784
2023-02-15	0.53	0.53	0.53	0.53	441,600
2023-02-14	0.53	0.53	0.53	0.53	150,000
2023-02-13	0.53	0.53	0.53	0.53	73,600
2023-02-10	0.53	0.53	0.53	0.53	86,184
2023-02-09	0.53	0.53	0.53	0.53	138,000
2023-02-08	0.53	0.53	0.53	0.53	155,800
2023-02-07	0.53	0.53	0.53	0.53	300,000
2023-02-06	0.53	0.53	0.53	0.53	115,016
2023-02-03	0.53	0.53	0.53	0.53	250,000
2023-02-02	0.53	0.53	0.53	0.53	0
2023-02-01	0.53	0.53	0.53	0.53	0
2023-01-31	0.53	0.53	0.53	0.53	0
2023-01-30	0.53	0.53	0.53	0.53	2,152
2023-01-27	0.53	0.53	0.53	0.53	26,575
2023-01-26	0.53	0.53	0.53	0.53	0
2023-01-25	0.53	0.53	0.53	0.53	425,797
2023-01-24	0.53	0.53	0.53	0.53	0
2023-01-23	0.53	0.53	0.53	0.53	31,370
2023-01-20	0.53	0.53	0.53	0.53	0
2023-01-19	0.53	0.53	0.53	0.53	0
2023-01-18	0.53	0.53	0.53	0.53	0
2023-01-17	0.53	0.53	0.53	0.53	0
2023-01-16	0.53	0.53	0.53	0.53	0
2023-01-13	0.53	0.53	0.53	0.53	0
2023-01-12	0.53	0.53	0.53	0.53	0
2023-01-11	0.53	0.53	0.53	0.53	0
2023-01-10	0.53	0.53	0.53	0.53	0
2023-01-09	0.53	0.53	0.53	0.53	0
2023-01-06	0.53	0.53	0.53	0.53	0
2023-01-05	0.53	0.53	0.53	0.53	0
2023-01-04	0.53	0.53	0.53	0.53	0
2023-01-03	0.53	0.53	0.53	0.53	0
2023-01-02	0.53	0.53	0.53	0.53	0
2022-12-30	0.53	0.53	0.53	0.53	0
2022-12-29	0.53	0.53	0.53	0.53	0
2022-12-28	0.53	0.53	0.53	0.53	0
2022-12-27	0.53	0.53	0.53	0.53	0
2022-12-26	0.53	0.53	0.53	0.53	0
2022-12-23	0.53	0.53	0.53	0.53	0
2022-12-22	0.53	0.53	0.53	0.53	0
2022-12-21	0.53	0.53	0.53	0.53	0
2022-12-20	0.53	0.53	0.53	0.53	0
2022-12-19	0.53	0.53	0.53	0.53	0
2022-12-16	0.53	0.53	0.53	0.53	19,122
2022-12-15	0.53	0.53	0.53	0.53	0
2022-12-14	0.53	0.53	0.53	0.53	0
2022-12-13	0.53	0.53	0.53	0.53	0
2022-12-12	0.53	0.53	0.53	0.53	0
2022-12-09	0.53	0.53	0.53	0.53	0
2022-12-08	0.53	0.53	0.53	0.53	0
2022-12-07	0.53	0.53	0.53	0.53	0
2022-12-06	0.53	0.53	0.53	0.53	0
2022-12-05	0.53	0.53	0.53	0.53	0
2022-12-02	0.53	0.53	0.53	0.53	0
2022-12-01	0.53	0.53	0.53	0.53	90,992
2022-11-30	0.53	0.53	0.53	0.53	0
2022-11-29	0.53	0.53	0.53	0.53	0
2022-11-28	0.53	0.53	0.53	0.53	0
2022-11-25	0.53	0.53	0.53	0.53	0
2022-11-24	0.53	0.53	0.53	0.53	0
2022-11-23	0.53	0.53	0.53	0.53	0
2022-11-22	0.53	0.53	0.53	0.53	0
2022-11-21	0.53	0.53	0.53	0.53	0
2022-11-18	0.53	0.53	0.53	0.53	0
2022-11-17	0.53	0.53	0.53	0.53	0
2022-11-16	0.53	0.53	0.53	0.53	0
2022-11-15	0.53	0.53	0.53	0.53	0
2022-11-14	0.53	0.53	0.53	0.53	0
2022-11-11	0.53	0.53	0.53	0.53	0
2022-11-10	0.53	0.53	0.53	0.53	0
2022-11-09	0.53	0.53	0.53	0.53	0
2022-11-08	0.53	0.53	0.53	0.53	0
2022-11-07	0.53	0.53	0.53	0.53	0
2022-11-04	0.53	0.53	0.53	0.53	0
2022-11-03	0.53	0.53	0.53	0.53	0
2022-11-02	0.53	0.53	0.53	0.53	0
2022-11-01	0.53	0.53	0.53	0.53	358,725
2022-10-31	0.53	0.53	0.53	0.53	0
2022-10-28	0.53	0.53	0.53	0.53	0
2022-10-27	0.53	0.53	0.53	0.53	0
2022-10-26	0.53	0.53	0.53	0.53	0
2022-10-25	0.53	0.53	0.53	0.53	0
2022-10-24	0.53	0.53	0.53	0.53	0
2022-10-21	0.53	0.53	0.53	0.53	0
2022-10-20	0.53	0.53	0.53	0.53	358,725
2022-10-19	0.53	0.53	0.53	0.53	0
2022-10-18	0.53	0.53	0.53	0.53	0
2022-10-17	0.53	0.53	0.53	0.53	0
2022-10-14	0.53	0.53	0.53	0.53	46,113
2022-10-13	0.53	0.53	0.53	0.53	0
2022-10-12	0.53	0.53	0.53	0.53	0
2022-10-11	0.53	0.53	0.53	0.53	46,113
2022-10-10	0.53	0.53	0.53	0.53	0
2022-10-07	0.53	0.53	0.53	0.53	0
2022-10-06	0.53	0.53	0.53	0.53	0
2022-10-05	0.53	0.53	0.53	0.53	0
2022-10-04	0.53	0.53	0.53	0.53	0
2022-10-03	0.53	0.53	0.53	0.53	0
2022-09-30	0.53	0.53	0.53	0.53	0
2022-09-29	0.53	0.53	0.53	0.53	0
2022-09-28	0.53	0.53	0.53	0.53	0
2022-09-27	0.53	0.53	0.53	0.53	0
2022-09-26	0.53	0.53	0.53	0.53	0
2022-09-23	0.53	0.53	0.53	0.53	57
2022-09-22	0.53	0.53	0.53	0.53	0
2022-09-21	0.53	0.53	0.53	0.53	0
2022-09-20	0.53	0.53	0.53	0.53	0
2022-09-19	0.53	0.53	0.53	0.53	0
2022-09-16	0.53	0.53	0.53	0.53	0
2022-09-15	0.53	0.53	0.53	0.53	0
2022-09-14	0.53	0.53	0.53	0.53	0
2022-09-13	0.53	0.53	0.53	0.53	0
2022-09-12	0.53	0.53	0.53	0.53	0
2022-09-09	0.53	0.53	0.53	0.53	0
2022-09-08	0.53	0.53	0.53	0.53	0
2022-09-07	0.53	0.53	0.53	0.53	0
2022-09-06	0.53	0.53	0.53	0.53	0
2022-09-05	0.53	0.53	0.53	0.53	0
2022-09-02	0.53	0.53	0.53	0.53	0
2022-09-01	0.53	0.53	0.53	0.53	0
2022-08-31	0.53	0.53	0.53	0.53	0
2022-08-30	0.53	0.53	0.53	0.53	0
2022-08-29	0.53	0.53	0.53	0.53	0
2022-08-26	0.53	0.53	0.53	0.53	0
2022-08-25	0.53	0.53	0.53	0.53	0
2022-08-24	0.53	0.53	0.53	0.53	0
2022-08-23	0.53	0.53	0.53	0.53	0
2022-08-22	0.53	0.53	0.53	0.53	0
2022-08-19	0.53	0.53	0.53	0.53	0
2022-08-18	0.53	0.53	0.53	0.53	0
2022-08-17	0.53	0.53	0.53	0.53	88,000
2022-08-16	0.53	0.53	0.53	0.53	0
2022-08-15	0.53	0.53	0.53	0.53	0
2022-08-12	0.53	0.53	0.53	0.53	0
2022-08-11	0.53	0.53	0.53	0.53	0
2022-08-10	0.53	0.53	0.53	0.53	0
2022-08-09	0.53	0.53	0.53	0.53	0
2022-08-08	0.53	0.53	0.53	0.53	0
2022-08-05	0.53	0.53	0.53	0.53	0
2022-08-04	0.53	0.53	0.53	0.53	0
2022-08-03	0.53	0.53	0.53	0.53	0
2022-08-02	0.53	0.53	0.53	0.53	0
2022-08-01	0.53	0.53	0.53	0.53	0
2022-07-29	0.53	0.53	0.53	0.53	0
2022-07-28	0.53	0.53	0.53	0.53	0
2022-07-27	0.53	0.53	0.53	0.53	0
2022-07-26	0.53	0.53	0.53	0.53	0
2022-07-25	0.53	0.53	0.53	0.53	0
2022-07-22	0.53	0.53	0.53	0.53	0
2022-07-21	0.53	0.53	0.53	0.53	154,149
2022-07-20	0.53	0.53	0.53	0.53	0
2022-07-19	0.53	0.53	0.53	0.53	0
2022-07-18	0.53	0.53	0.53	0.53	0
2022-07-15	0.53	0.53	0.53	0.53	149,302
2022-07-14	0.53	0.53	0.53	0.53	0
2022-07-13	0.53	0.53	0.53	0.53	0
2022-07-12	0.53	0.53	0.53	0.53	0
2022-07-11	0.53	0.53	0.53	0.53	0
2022-07-08	0.53	0.53	0.53	0.53	0
2022-07-07	0.53	0.53	0.53	0.53	0
2022-07-06	0.53	0.53	0.53	0.53	0
2022-07-05	0.53	0.53	0.53	0.53	0
2022-07-04	0.53	0.53	0.53	0.53	0
2022-07-01	0.53	0.53	0.53	0.53	0
2022-06-30	0.53	0.53	0.53	0.53	0
2022-06-29	0.53	0.53	0.53	0.53	0
2022-06-28	0.53	0.53	0.53	0.53	0
2022-06-27	0.53	0.53	0.53	0.53	0
2022-06-24	0.53	0.53	0.53	0.53	0
2022-06-23	0.53	0.53	0.53	0.53	0
2022-06-22	0.53	0.53	0.53	0.53	0
2022-06-21	0.53	0.53	0.53	0.53	0
2022-06-20	0.53	0.53	0.53	0.53	0
2022-06-17	0.53	0.53	0.53	0.53	0
2022-06-16	0.53	0.53	0.53	0.53	0
2022-06-15	0.53	0.53	0.53	0.53	0
2022-06-14	0.53	0.53	0.53	0.53	0
2022-06-13	0.53	0.53	0.53	0.53	0
2022-06-10	0.53	0.53	0.53	0.53	0
2022-06-09	0.53	0.53	0.53	0.53	0
2022-06-08	0.53	0.53	0.53	0.53	0
2022-06-07	0.53	0.53	0.53	0.53	0
2022-06-06	0.53	0.53	0.53	0.53	0
2022-06-03	0.53	0.53	0.53	0.53	0
2022-06-02	0.53	0.53	0.53	0.53	0
2022-06-01	0.53	0.53	0.53	0.53	0
2022-05-31	0.53	0.53	0.53	0.53	0
2022-05-30	0.53	0.53	0.53	0.53	0
2022-05-27	0.53	0.53	0.53	0.53	0
2022-05-26	0.53	0.53	0.53	0.53	0
2022-05-25	0.53	0.53	0.53	0.53	0
2022-05-24	0.53	0.53	0.53	0.53	0
2022-05-23	0.53	0.53	0.53	0.53	0
2022-05-20	0.53	0.53	0.53	0.53	0
2022-05-19	0.53	0.53	0.53	0.53	0
2022-05-18	0.53	0.53	0.53	0.53	0
2022-05-17	0.53	0.53	0.53	0.53	0
2022-05-16	0.53	0.53	0.53	0.53	0
2022-05-13	0.53	0.53	0.53	0.53	0
2022-05-12	0.53	0.53	0.53	0.53	0
2022-05-11	0.53	0.53	0.53	0.53	0
2022-05-10	0.53	0.53	0.53	0.53	0
2022-05-09	0.53	0.53	0.53	0.53	0
2022-05-06	0.53	0.53	0.53	0.53	0
2022-05-05	0.53	0.53	0.53	0.53	0
2022-05-04	0.53	0.53	0.53	0.53	0
2022-05-03	0.53	0.53	0.53	0.53	0
2022-05-02	0.53	0.53	0.53	0.53	0
2022-04-29	0.53	0.53	0.53	0.53	0
2022-04-28	0.53	0.53	0.53	0.53	0
2022-04-27	0.53	0.53	0.53	0.53	117,065
2022-04-26	0.53	0.53	0.53	0.53	79,914
2022-04-25	0.53	0.53	0.53	0.53	0
2022-04-22	0.53	0.53	0.53	0.53	0
2022-04-21	0.53	0.53	0.53	0.53	0
2022-04-20	0.53	0.53	0.53	0.53	0
2022-04-19	0.53	0.53	0.53	0.53	0
2022-04-18	0.53	0.53	0.53	0.53	0
2022-04-15	0.53	0.53	0.53	0.53	0
2022-04-14	0.53	0.53	0.53	0.53	0
2022-04-13	0.53	0.53	0.53	0.53	0
2022-04-12	0.53	0.53	0.53	0.53	0
2022-04-11	0.53	0.53	0.53	0.53	0
2022-04-08	0.53	0.53	0.53	0.53	0
2022-04-07	0.53	0.53	0.53	0.53	0
2022-04-06	0.53	0.53	0.53	0.53	0
2022-04-05	0.53	0.53	0.53	0.53	0
2022-04-04	0.53	0.53	0.53	0.53	0
2022-04-01	0.53	0.53	0.53	0.53	0
2022-03-31	0.53	0.53	0.53	0.53	0
2022-03-30	0.53	0.53	0.53	0.53	0
2022-03-29	0.53	0.53	0.53	0.53	0
2022-03-28	0.53	0.53	0.53	0.53	0
2022-03-25	0.53	0.53	0.53	0.53	0
2022-03-24	0.53	0.53	0.53	0.53	0
2022-03-23	0.53	0.53	0.53	0.53	0
2022-03-22	0.53	0.53	0.53	0.53	0
2022-03-21	0.53	0.53	0.53	0.53	0
2022-03-18	0.53	0.53	0.53	0.53	0
2022-03-17	0.53	0.53	0.53	0.53	0
2022-03-16	0.53	0.53	0.53	0.53	0
2022-03-15	0.53	0.53	0.53	0.53	0
2022-03-14	0.53	0.53	0.53	0.53	0
2022-03-11	0.53	0.53	0.53	0.53	0
2022-03-10	0.53	0.53	0.53	0.53	0
2022-03-09	0.53	0.53	0.53	0.53	0
2022-03-08	0.53	0.53	0.53	0.53	0
2022-03-07	0.53	0.53	0.53	0.53	0
2022-03-04	0.53	0.53	0.53	0.53	240
2022-03-03	0.53	0.53	0.53	0.53	0
2022-03-02	1.00	1.15	0.24	0.53	41,822
2022-03-01	2.72	2.88	1.00	1.00	1,218,544
2022-02-28	8.00	8.79	2.01	2.65	2,236,864
2022-02-25	15.00	15.00	11.30	12.07	1,377,740
2022-02-24	17.50	17.75	7.00	10.64	4,554,124
2022-02-23	20.36	21.91	19.93	20.00	1,660,790
2022-02-22	19.82	21.80	17.86	21.30	1,753,352
2022-02-21	22.62	23.03	20.28	21.08	527,379
2022-02-18	24.52	24.60	22.85	23.02	505,011
2022-02-17	24.23	24.68	23.77	24.24	412,469
2022-02-16	24.83	25.00	24.25	24.75	482,231
2022-02-15	22.57	23.84	22.49	23.55	474,326
2022-02-14	22.43	22.98	22.02	22.53	573,663
2022-02-11	23.61	23.88	23.03	23.05	265,991
2022-02-10	23.47	24.48	23.29	24.32	222,884
2022-02-09	23.68	23.68	23.10	23.52	313,229
2022-02-08	22.07	22.63	21.94	21.67	165,058
2022-02-07	22.09	22.09	21.57	21.67	302,665
2022-02-04	22.03	22.27	21.48	21.84	373,298
2022-02-03	22.31	22.42	21.51	21.51	433,070
2022-02-02	22.64	23.10	22.49	22.68	306,407
2022-02-01	22.81	22.93	22.35	22.59	708,479
2022-01-31	23.00	23.01	22.29	22.44	640,435
2022-01-28	22.12	22.44	21.73	21.99	485,718
2022-01-27	20.77	22.40	20.63	22.30	380,799
2022-01-26	20.21	21.85	20.21	20.97	678,287
2022-01-25	21.00	21.08	19.84	20.19	654,569
2022-01-24	22.55	22.57	20.57	20.57	500,984
2022-01-21	23.20	23.77	22.81	22.82	431,820
2022-01-20	23.50	23.56	22.59	23.31	267,183
2022-01-19	23.15	23.42	22.79	23.16	413,648
2022-01-18	24.03	24.18	22.07	23.15	391,635
2022-01-17	24.32	24.64	23.96	24.41	249,722
2022-01-14	25.24	25.55	23.54	24.37	431,631
2022-01-13	26.76	26.89	24.79	25.01	661,818
2022-01-12	26.93	27.17	26.57	26.63	264,597
2022-01-11	26.85	26.90	26.57	26.90	179,425
2022-01-10	26.77	26.96	26.51	26.51	199,606
2022-01-07	27.00	27.00	26.02	26.42	184,050
2022-01-06	26.10	26.29	25.72	25.97	179,367
2022-01-05	26.85	27.03	26.26	26.43	313,953
2022-01-04	26.71	27.18	26.47	26.80	224,452
2022-01-03	26.47	26.47	26.47	26.47	0
2021-12-31	25.68	26.70	25.68	26.47	115,419
2021-12-30	25.70	26.20	25.69	26.19	278,050
2021-12-29	26.90	26.90	25.73	25.88	135,487
2021-12-28	26.42	26.42	26.42	26.42	0
2021-12-27	26.42	26.42	26.42	26.42	0
2021-12-24	26.40	26.42	26.02	26.42	15,156
2021-12-23	26.88	26.92	26.13	26.26	238,630
2021-12-22	26.76	27.22	26.74	27.16	461,445
2021-12-21	26.70	26.81	26.34	26.68	799,971
2021-12-20	26.77	26.81	26.25	26.60	255,551
2021-12-17	27.30	27.36	27.10	27.17	327,108
2021-12-16	27.70	27.85	27.22	27.23	382,400
2021-12-15	27.90	28.35	27.51	27.87	321,361
2021-12-14	27.29	27.88	27.20	27.48	214,982
2021-12-13	28.60	28.60	27.75	27.83	124,230
2021-12-10	28.59	28.76	28.28	28.55	98,556
2021-12-09	28.77	28.97	28.51	28.89	298,584
2021-12-08	28.57	28.99	28.30	28.65	256,898
2021-12-07	28.08	28.38	27.70	28.38	241,617
2021-12-06	28.43	28.46	27.85	28.12	250,528
2021-12-03	28.92	28.97	28.15	28.30	212,390
2021-12-02	28.81	29.08	28.68	28.91	130,091
2021-12-01	28.44	29.12	28.28	29.10	561,170
2021-11-30	27.43	28.36	27.35	27.74	472,892
2021-11-29	27.95	27.98	27.16	27.40	306,684
2021-11-26	28.10	28.26	27.40	27.46	363,057
2021-11-25	29.41	29.45	28.70	29.12	506,068
2021-11-24	29.93	30.03	28.92	29.04	321,271
2021-11-23	29.45	29.56	28.90	29.10	364,228
2021-11-22	30.50	30.50	29.15	29.19	388,165
2021-11-19	31.55	31.55	30.48	30.51	354,358
2021-11-18	32.05	32.23	31.25	31.25	361,683
2021-11-17	32.30	32.70	32.22	32.32	963,585
2021-11-16	33.00	33.00	32.05	32.16	304,168
2021-11-15	33.14	33.22	32.78	32.86	167,477
2021-11-12	34.05	34.19	32.83	32.94	260,199
2021-11-11	34.46	34.47	33.94	34.25	161,696
2021-11-10	34.62	34.82	34.49	34.73	87,655
2021-11-09	34.48	34.88	34.38	34.51	310,230
2021-11-08	33.84	34.25	33.77	34.00	229,100
2021-11-05	33.72	33.76	33.49	33.60	245,031
2021-11-04	34.80	34.98	33.27	33.52	45,727
2021-11-03	33.62	33.81	33.46	33.64	122,330
2021-11-02	33.92	34.12	33.71	33.74	72,192
2021-11-01	33.81	34.19	33.69	34.14	77,857
2021-10-29	34.20	34.24	33.86	34.04	290,709
2021-10-28	34.87	35.03	33.73	34.28	429,920
2021-10-27	34.98	35.53	34.86	35.18	328,473
2021-10-26	35.50	35.78	34.84	35.32	289,978
2021-10-25	34.14	35.44	34.04	35.33	367,412
2021-10-22	33.13	34.20	33.13	34.00	207,197
2021-10-21	33.50	33.54	32.94	33.16	168,460
2021-10-20	33.50	33.52	33.17	33.45	180,476
2021-10-19	33.08	33.32	32.98	33.32	202,391
2021-10-18	33.44	33.44	32.68	32.77	191,587
2021-10-15	34.14	34.15	33.16	33.25	281,968
2021-10-14	34.35	34.35	33.85	33.92	203,752
2021-10-13	33.58	34.15	33.55	34.01	234,079
2021-10-12	33.55	33.80	33.50	33.69	79,489
2021-10-11	33.74	33.98	33.52	33.75	92,315
2021-10-08	33.67	34.03	33.38	33.63	168,382
2021-10-07	33.15	34.05	32.97	33.97	629,564
2021-10-06	32.43	33.00	32.32	33.00	343,747
2021-10-05	31.96	32.28	31.77	32.25	150,282
2021-10-04	31.94	32.18	31.47	31.77	89,255
2021-10-01	32.14	32.19	31.95	32.13	147,948
2021-09-30	32.65	32.65	32.19	32.47	250,145
2021-09-29	32.09	32.87	32.09	32.40	85,670
2021-09-28	32.41	32.66	32.02	32.14	253,516
2021-09-27	32.82	32.83	32.37	32.53	138,896
2021-09-24	32.28	32.59	32.04	32.56	132,414
2021-09-23	31.84	32.32	31.84	32.14	493,330
2021-09-22	31.94	32.05	31.66	31.74	156,792
2021-09-21	31.46	31.98	31.38	31.66	102,173
2021-09-20	31.72	31.75	31.12	31.32	127,748
2021-09-17	32.24	32.49	31.84	32.00	402,307
2021-09-16	31.82	32.29	31.77	32.10	272,508
2021-09-15	31.70	32.02	31.54	31.97	287,441
2021-09-14	32.37	32.43	31.47	31.65	230,464
2021-09-13	31.79	32.33	31.41	32.24	293,260
2021-09-10	32.46	32.48	31.63	31.63	333,885
2021-09-09	32.63	32.68	32.21	32.39	167,403
2021-09-08	32.57	32.85	32.53	32.77	115,445
2021-09-07	32.97	33.07	32.22	32.64	434,904
2021-09-06	32.75	33.34	32.75	33.02	196,014
2021-09-03	33.24	33.39	32.75	32.85	261,985
2021-09-02	33.68	33.87	33.22	33.26	96,947
2021-09-01	33.28	33.82	33.14	33.71	137,906
2021-08-31	33.75	33.75	32.96	33.13	162,404
2021-08-30	33.48	33.48	33.48	33.48	0
2021-08-27	33.12	33.62	32.94	33.48	160,045
2021-08-26	33.44	33.56	32.92	33.19	225,283
2021-08-25	34.15	34.19	33.39	33.50	186,177
2021-08-24	33.75	34.17	33.68	34.11	97,532
2021-08-23	33.76	33.84	33.39	33.83	152,664
2021-08-20	33.74	33.97	33.38	33.66	91,789
2021-08-19	33.45	33.84	33.25	33.80	151,008
2021-08-18	33.73	33.95	33.73	33.77	117,070
2021-08-17	32.83	33.81	32.83	33.71	324,249
2021-08-16	33.33	33.33	32.39	33.06	224,630
2021-08-13	33.36	33.94	33.14	33.94	696,872
2021-08-12	33.46	33.53	33.14	33.53	86,969
2021-08-11	32.99	33.53	32.78	33.26	127,445
2021-08-10	32.46	32.98	32.38	32.79	196,842
2021-08-09	32.46	32.58	32.31	32.58	66,860
2021-08-06	33.09	33.10	32.39	32.43	136,141
2021-08-05	32.58	33.01	32.45	33.00	123,551
2021-08-04	33.02	33.23	32.44	32.51	208,918
2021-08-03	32.87	33.06	32.35	32.70	106,107
2021-08-02	32.77	32.90	32.51	32.82	148,262
2021-07-30	32.59	32.87	32.38	32.38	229,700
2021-07-29	32.39	32.75	31.98	32.75	205,899
2021-07-28	31.61	32.32	31.52	31.95	289,788
2021-07-27	31.54	31.72	31.30	31.52	433,384
2021-07-26	31.62	31.64	31.25	31.50	199,598
2021-07-23	31.79	31.80	31.27	31.64	158,082
2021-07-22	31.73	31.82	31.17	31.50	174,507
2021-07-21	31.87	31.98	31.68	31.70	70,194
2021-07-20	31.81	32.00	31.64	31.72	291,809
2021-07-19	32.18	32.25	31.56	31.77	224,032
2021-07-16	32.88	33.03	32.03	32.39	197,896
2021-07-15	33.12	33.35	32.62	32.73	168,840
2021-07-14	33.41	33.49	32.90	33.33	185,059
2021-07-13	33.45	33.59	32.85	33.56	139,238
2021-07-12	33.36	33.40	33.05	33.31	57,895
2021-07-09	33.55	33.55	33.17	33.35	169,401
2021-07-08	33.44	33.50	32.75	33.50	297,749
2021-07-07	34.36	34.73	33.62	33.73	273,350
2021-07-06	35.29	35.36	34.59	34.72	265,581
2021-07-05	34.90	35.21	34.90	35.07	77,107
2021-07-02	34.81	35.30	34.58	35.11	153,362
2021-07-01	34.63	35.11	34.63	34.95	436,268
2021-06-30	35.02	35.39	34.98	35.06	555,752
2021-06-29	35.17	35.48	34.76	35.26	497,922
2021-06-28	34.54	35.25	34.54	35.20	227,977
2021-06-25	34.06	34.76	33.97	34.65	520,362
2021-06-24	33.33	34.00	33.33	34.00	882,877
2021-06-23	33.13	33.71	33.06	33.50	265,507
2021-06-22	33.14	33.17	32.64	32.99	320,611
2021-06-21	32.52	33.11	32.25	32.92	310,799
2021-06-18	32.84	32.99	32.66	32.96	405,929
2021-06-17	32.04	33.07	32.04	32.74	394,248
2021-06-16	31.79	32.69	31.79	32.50	369,197
2021-06-15	32.12	32.12	31.60	31.70	233,852
2021-06-14	32.23	32.34	31.88	31.88	160,025
2021-06-11	31.83	32.40	31.83	32.23	269,450
2021-06-10	31.64	31.86	31.60	31.80	185,274
2021-06-09	31.37	31.73	31.23	31.57	200,956
2021-06-08	31.10	31.37	30.87	31.14	106,792
2021-06-07	30.94	31.22	30.92	31.00	334,562
2021-06-04	30.77	30.97	30.36	30.94	177,896
2021-06-03	30.37	30.77	30.16	30.74	467,805
2021-06-02	29.96	30.20	29.93	30.19	587,625
2021-06-01	30.40	30.49	29.89	29.98	583,001
2021-05-31	29.90	29.90	29.90	29.90	0
2021-05-28	30.00	30.08	29.70	29.90	280,198
2021-05-27	29.90	30.12	29.45	29.82	693,365
2021-05-26	30.51	30.86	30.51	30.68	296,373
2021-05-25	31.22	31.22	30.66	30.69	177,297
2021-05-24	30.83	30.98	30.69	30.95	191,403
2021-05-21	30.28	30.95	30.28	30.75	260,318
2021-05-20	30.83	30.83	30.09	30.20	203,753
2021-05-19	31.67	31.82	30.43	30.44	298,520
2021-05-18	31.53	31.81	31.37	31.51	528,497
2021-05-17	31.70	31.81	31.10	31.27	129,036
2021-05-14	31.60	31.83	31.56	31.62	89,454
2021-05-13	31.66	31.76	31.22	31.55	89,887
2021-05-12	31.96	32.26	31.67	31.67	71,532
2021-05-11	31.74	32.07	31.60	31.88	133,309
2021-05-10	32.30	32.30	31.79	31.95	142,684
2021-05-07	32.28	32.30	31.96	32.15	230,997
2021-05-06	32.11	32.36	31.70	32.20	189,848
2021-05-05	30.88	32.08	30.82	31.97	264,029
2021-05-04	30.97	31.05	30.48	30.49	362,540
2021-05-03	30.70	30.70	30.70	30.70	0
2021-04-30	31.50	31.53	30.70	30.70	180,794
2021-04-29	31.69	32.01	31.33	31.49	304,069
2021-04-28	31.47	31.69	31.35	31.48	240,061
2021-04-27	31.57	32.37	31.38	31.50	544,267
2021-04-26	31.82	31.86	31.30	31.32	685,136
2021-04-23	31.82	31.82	31.48	31.72	445,204
2021-04-22	31.16	31.73	30.99	31.60	246,913
2021-04-21	30.77	31.15	30.52	31.10	269,500
2021-04-20	31.44	31.49	30.54	30.61	179,919
2021-04-19	31.45	31.57	31.27	31.28	85,308
2021-04-16	31.58	31.71	31.38	31.49	168,802
2021-04-15	30.72	31.48	30.63	31.15	234,435
2021-04-14	31.87	31.87	31.31	31.44	415,145
2021-04-13	31.36	31.38	30.99	31.27	302,225
2021-04-12	30.73	31.45	30.53	31.27	161,157
2021-04-09	31.02	31.08	30.57	30.90	239,712
2021-04-08	31.02	31.33	30.56	31.30	390,169
2021-04-07	30.82	30.89	30.51	30.73	475,458
2021-04-06	32.00	32.06	30.93	30.97	241,125
2021-04-05	31.79	31.79	31.79	31.79	0
2021-04-02	31.79	31.79	31.79	31.79	0
2021-04-01	32.48	32.48	31.77	31.79	258,516
2021-03-31	31.66	32.64	31.40	32.24	403,960
2021-03-30	31.84	31.94	31.40	31.50	144,554
2021-03-29	31.48	31.72	31.30	31.62	450,466
2021-03-26	31.80	31.80	31.22	31.32	430,563
2021-03-25	31.70	31.86	31.22	31.36	350,063
2021-03-24	32.10	32.10	31.50	31.74	288,628
2021-03-23	32.52	32.54	31.84	31.90	357,775
2021-03-22	34.36	34.76	32.84	32.86	345,399
2021-03-19	35.20	35.94	33.98	34.00	771,680
2021-03-18	34.94	36.20	34.88	36.04	765,789
2021-03-17	34.30	34.72	34.10	34.70	408,273
2021-03-16	34.30	34.42	33.80	34.20	223,948
2021-03-15	34.40	34.52	33.74	33.88	312,930
2021-03-12	34.12	34.12	33.56	33.70	229,237
2021-03-11	33.08	34.16	33.04	34.12	205,436
2021-03-10	33.06	33.18	32.60	32.80	231,269
2021-03-09	33.06	33.22	32.68	32.82	249,053
2021-03-08	32.90	32.98	32.42	32.42	77,000
2021-03-05	32.78	33.18	32.20	32.70	337,652
2021-03-04	33.32	33.46	33.02	33.20	164,708
2021-03-03	33.92	34.00	33.26	33.38	207,039
2021-03-02	32.84	33.30	32.58	32.98	234,488
2021-03-01	33.24	33.28	32.32	32.50	223,019
2021-02-26	33.26	33.26	32.24	32.50	542,328
2021-02-25	33.92	33.92	33.34	33.36	661,505
2021-02-24	34.22	34.32	33.18	33.38	201,568
2021-02-23	33.82	34.06	33.28	33.94	192,774
2021-02-22	34.48	34.48	33.86	34.08	78,786
2021-02-19	34.52	34.90	34.36	34.60	163,681
2021-02-18	35.42	35.56	34.66	34.88	163,089
2021-02-17	36.30	36.30	35.30	35.36	173,673
2021-02-16	36.28	36.38	35.98	36.18	82,145
2021-02-15	35.70	36.26	35.66	36.14	176,100
2021-02-12	35.00	35.24	34.14	35.24	265,661
2021-02-11	35.38	35.52	35.18	35.36	197,223
2021-02-10	35.68	35.68	35.04	35.20	144,198
2021-02-09	35.70	35.82	35.38	35.42	164,582
2021-02-08	35.88	35.88	35.28	35.38	221,692
2021-02-05	35.34	35.34	35.08	35.24	123,809
2021-02-04	35.56	35.62	34.88	35.08	318,261
2021-02-03	35.82	35.84	35.26	35.44	188,490
2021-02-02	35.42	35.70	35.36	35.66	210,064
2021-02-01	35.76	35.78	35.00	35.00	212,385
2021-01-29	36.20	36.24	35.38	35.38	474,138
2021-01-28	36.40	36.54	35.74	36.24	137,785
2021-01-27	37.14	37.22	36.28	36.62	170,080
2021-01-26	36.98	37.38	36.86	37.02	185,801
2021-01-25	37.36	37.52	36.90	37.26	211,458
2021-01-22	37.72	37.74	36.94	37.36	278,242
2021-01-21	38.20	38.22	37.64	38.00	333,492
2021-01-20	37.94	38.52	37.68	38.10	235,077
2021-01-19	37.18	37.88	37.14	37.64	352,772
2021-01-18	36.62	36.88	36.50	36.60	94,130
2021-01-15	37.40	37.52	36.38	36.50	202,246
2021-01-14	37.38	38.02	37.36	37.68	120,919
2021-01-13	37.56	37.82	37.02	37.50	158,529
2021-01-12	37.82	37.86	37.20	37.62	101,263
2021-01-11	37.96	38.34	37.24	37.64	105,082
2021-01-08	38.14	38.80	37.76	38.10	354,503
2021-01-07	36.06	38.62	36.06	37.64	110,549
2021-01-06	38.90	38.98	37.66	37.88	306,166
2021-01-05	36.64	38.92	36.62	38.92	366,979
2021-01-04	37.76	37.98	37.30	37.38	188,696
2021-01-01	36.12	36.12	36.12	36.12	0
2020-12-31	36.42	36.78	35.78	36.12	68,496
2020-12-30	35.68	37.08	35.68	36.98	193,003
2020-12-29	37.70	37.70	37.20	37.30	166,367
2020-12-28	36.42	36.42	36.42	36.42	0
2020-12-25	36.42	36.42	36.42	36.42	0
2020-12-24	35.96	36.46	35.90	36.42	56,936
2020-12-23	36.18	36.28	35.82	35.82	248,630
2020-12-22	36.00	36.18	35.64	35.90	138,961
2020-12-21	36.88	36.94	35.38	35.50	256,255
2020-12-18	37.44	37.50	37.00	37.00	316,511
2020-12-17	38.04	38.32	37.54	37.70	324,017
2020-12-16	39.20	39.68	38.26	38.32	448,483
2020-12-15	39.10	39.46	38.78	39.46	1,626,900
2020-12-14	39.24	39.82	39.06	39.38	304,101
2020-12-11	38.98	39.32	38.64	39.20	369,075
2020-12-10	38.66	39.32	38.60	39.12	215,763
2020-12-09	37.72	38.72	37.54	38.26	366,914
2020-12-08	37.52	37.62	36.88	36.98	253,407
2020-12-07	37.70	38.00	37.36	37.82	147,343
2020-12-04	37.90	38.06	37.16	37.60	267,568
2020-12-03	37.62	37.78	36.90	37.50	384,724
2020-12-02	37.36	37.72	36.92	37.50	351,513
2020-12-01	36.24	37.36	36.06	37.16	253,769
2020-11-30	36.82	36.92	35.58	35.90	657,194
2020-11-27	36.30	36.82	36.20	36.40	285,220
2020-11-26	35.38	36.14	35.04	35.84	332,362
2020-11-25	34.46	34.56	34.04	34.30	262,205
2020-11-24	34.60	34.62	34.06	34.34	334,327
2020-11-23	35.16	35.66	34.12	34.20	418,769
2020-11-20	35.56	35.56	34.90	34.90	247,694
2020-11-19	35.80	35.86	35.32	35.54	180,333
2020-11-18	36.00	36.14	35.58	35.84	289,350
2020-11-17	36.14	36.40	35.34	35.38	243,184
2020-11-16	36.28	36.46	35.92	36.00	368,981
2020-11-13	36.20	36.42	35.28	35.42	180,883
2020-11-12	35.52	36.50	35.12	36.00	463,385
2020-11-11	36.86	36.86	34.62	35.06	553,020
2020-11-10	37.10	37.40	36.32	36.50	430,740
2020-11-09	37.30	38.08	36.60	37.00	671,947
2020-11-06	36.58	36.96	36.26	36.74	216,957
2020-11-05	36.66	36.66	36.32	36.60	271,514
2020-11-04	34.92	37.00	34.92	36.60	176,989
2020-11-03	36.06	36.14	35.28	35.28	240,833
2020-11-02	34.20	35.62	34.20	35.50	209,968
2020-10-30	34.64	35.42	34.56	35.14	279,269
2020-10-29	35.56	35.62	34.50	35.10	229,639
2020-10-28	35.46	36.06	34.72	35.50	457,606
2020-10-27	37.98	37.98	36.32	36.40	372,497
2020-10-26	39.78	39.78	37.16	37.46	324,632
2020-10-23	38.52	38.92	38.28	38.80	162,563
2020-10-22	38.44	38.72	38.08	38.42	223,682
2020-10-21	39.00	39.18	38.16	38.76	241,324
2020-10-20	40.26	40.26	38.80	38.84	156,402
2020-10-16	38.40	39.54	38.40	39.22	441,437
2020-10-15	38.88	39.22	37.94	38.06	224,234
2020-10-14	37.44	39.20	37.42	38.92	366,552
2020-10-13	38.30	38.72	37.58	37.76	123,658
2020-10-12	36.70	38.30	36.68	38.14	258,481
2020-10-09	36.74	37.08	36.52	36.90	119,947
2020-10-08	37.12	37.28	36.48	36.48	71,566
2020-10-07	36.90	37.08	36.02	36.50	175,274
2020-10-06	37.42	37.42	36.90	36.90	103,981
2020-10-05	36.88	37.26	36.58	37.18	164,796
2020-10-02	36.54	36.80	36.32	36.54	116,518
2020-10-01	37.32	37.54	36.30	36.76	182,914
2020-09-30	36.66	37.46	36.66	37.00	288,952
2020-09-29	37.20	37.30	36.44	36.92	372,082
2020-09-28	38.20	38.22	36.90	37.02	86,161
2020-09-25	39.00	39.14	37.62	37.94	334,161
2020-09-24	38.24	39.24	38.24	38.76	1,149,779
2020-09-23	38.06	39.86	37.64	38.96	489,749
2020-09-22	37.20	39.04	37.16	38.10	298,123
2020-09-21	37.52	37.60	36.88	37.04	288,610
2020-09-18	37.62	38.10	37.42	37.80	450,543
2020-09-17	35.62	37.56	35.50	37.50	304,028
2020-09-16	36.64	36.64	35.28	35.64	271,274
2020-09-15	35.18	35.98	34.74	35.92	208,737
2020-09-14	34.76	35.18	34.70	35.02	111,383
2020-09-11	34.94	34.94	34.22	34.62	172,731
2020-09-10	34.52	34.96	34.24	34.33	130,720
2020-09-09	35.20	35.38	34.28	34.33	266,078
2020-09-08	34.80	35.56	34.66	35.00	220,740
2020-09-07	35.26	35.32	34.42	34.68	101,240
2020-09-04	35.50	35.50	34.82	35.17	60,288
2020-09-03	35.46	35.50	34.84	35.20	167,458
2020-09-02	35.66	36.28	35.12	35.44	133,689
2020-09-01	36.74	36.74	35.02	35.37	232,405
2020-08-28	37.04	37.08	36.14	36.66	302,849
2020-08-27	37.48	37.70	36.76	36.78	88,053
2020-08-26	37.86	37.86	37.24	37.43	119,324
2020-08-25	38.32	38.60	37.58	37.61	57,372
2020-08-24	37.50	38.70	37.50	38.20	116,492
2020-08-21	38.22	38.22	37.18	37.56	156,892
2020-08-20	37.90	38.16	37.82	37.91	74,315
2020-08-19	38.70	39.36	38.24	38.57	208,817
2020-08-18	38.20	38.76	37.88	38.69	173,678
2020-08-17	38.60	38.78	37.86	38.25	138,786
2020-08-14	39.20	39.30	38.36	38.53	294,720
2020-08-13	38.18	39.24	38.12	38.78	292,819
2020-08-12	38.86	38.86	37.32	37.49	217,417
2020-08-11	38.50	39.12	38.42	38.51	173,855
2020-08-10	38.66	38.94	38.14	38.19	75,737
2020-08-07	38.56	38.82	38.32	38.76	143,434
2020-08-06	38.98	39.00	38.40	38.47	160,250
2020-08-05	38.70	38.88	38.24	38.82	113,550
2020-08-04	38.34	38.34	37.80	38.13	140,255
2020-08-03	37.46	38.34	37.46	38.00	126,833
2020-07-31	38.08	38.38	37.48	37.54	96,982
2020-07-30	38.98	39.22	37.98	39.00	138,722
2020-07-29	39.48	39.50	38.52	39.00	272,624
2020-07-28	38.80	39.50	38.58	39.07	140,543
2020-07-27	38.90	39.08	38.66	38.83	85,484
2020-07-24	38.18	38.90	38.18	38.70	386,948
2020-07-23	38.72	39.06	38.46	38.95	330,133
2020-07-22	37.32	38.64	37.32	38.31	403,116
2020-07-21	35.68	37.56	35.62	37.43	257,532
2020-07-20	34.94	35.06	34.44	35.16	119,047
2020-07-17	35.42	35.66	34.86	35.16	190,745
2020-07-16	35.04	35.60	34.34	35.56	199,515
2020-07-15	34.98	35.16	34.60	34.99	275,405
2020-07-14	35.40	35.40	34.18	34.56	222,088
2020-07-13	36.22	36.46	35.04	35.18	96,872
2020-07-10	35.06	35.34	34.66	35.28	198,710
2020-07-09	35.68	35.74	34.84	35.27	318,448
2020-07-08	36.28	36.28	35.46	35.52	283,080
2020-07-07	36.12	37.16	36.02	36.46	376,236
2020-07-06	36.16	37.04	35.96	36.54	168,258
2020-07-03	35.90	36.06	35.50	35.97	153,331
2020-07-02	35.50	36.00	35.50	35.95	142,027
2020-07-01	35.20	35.80	35.10	35.43	101,074
2020-06-30	35.74	36.48	35.00	35.97	286,545
2020-06-29	35.48	35.94	35.36	35.56	211,833
2020-06-26	35.30	36.04	35.08	35.00	258,233
2020-06-25	34.26	35.08	34.12	35.05	307,111
2020-06-24	34.40	35.36	34.40	34.48	115,963
2020-06-23	34.12	34.60	33.78	34.48	148,559
2020-06-22	32.60	34.10	31.96	33.98	340,405
2020-06-19	32.86	32.90	32.16	32.75	124,799
2020-06-18	32.48	32.80	32.20	32.75	317,517
2020-06-17	33.30	33.56	32.42	33.35	83,710
2020-06-16	33.98	33.98	33.04	33.35	193,642
2020-06-15	34.34	34.34	32.48	33.13	412,060
2020-06-12	32.02	35.66	32.02	35.22	362,613
2020-06-11	31.66	34.80	31.42	33.72	731,242
2020-06-10	30.22	32.04	30.12	31.88	445,439
2020-06-09	31.00	31.10	29.84	30.23	218,127
2020-06-08	31.12	31.28	30.78	30.92	137,651
2020-06-05	30.96	31.48	30.52	31.34	341,677
2020-06-04	31.12	31.40	30.16	30.53	222,906
2020-06-03	31.94	31.94	31.00	31.22	216,034
2020-06-02	30.62	31.58	30.58	31.48	171,197
2020-06-01	29.96	30.50	29.76	30.44	112,519
2020-05-29	30.70	30.84	29.50	30.78	499,478
2020-05-28	30.24	30.88	30.24	30.78	283,762
2020-05-27	31.28	31.34	30.78	31.33	151,773
2020-05-26	31.26	31.58	31.02	31.33	378,855
2020-05-22	30.50	30.82	30.30	30.80	134,083
2020-05-21	30.58	31.12	30.58	30.80	157,317
2020-05-20	30.00	30.64	29.90	30.55	335,021
2020-05-19	30.52	30.64	29.92	29.98	188,211
2020-05-18	29.58	30.40	29.58	30.25	102,614
2020-05-15	30.18	30.56	29.16	29.27	195,115
2020-05-14	30.06	30.14	29.28	29.88	380,271
2020-05-13	30.04	30.50	29.58	30.00	183,826
2020-05-12	30.40	30.70	30.16	30.52	106,785
2020-05-11	29.86	31.20	29.80	30.38	106,666
2020-05-07	29.00	30.34	28.86	30.25	310,417
2020-05-06	29.70	29.72	28.56	28.86	199,955
2020-05-05	29.56	30.08	29.50	29.58	133,378
2020-05-04	28.92	29.38	28.58	29.33	192,762
2020-05-01	29.58	29.74	28.98	29.11	36,745
2020-04-30	30.14	30.36	29.56	29.94	97,054
2020-04-29	29.68	30.04	29.54	29.94	82,904
2020-04-28	29.22	30.30	29.16	29.08	266,093
2020-04-27	29.12	29.56	28.96	29.08	75,549
2020-04-24	29.40	29.70	28.46	28.97	264,900
2020-04-23	29.40	29.92	29.14	29.70	222,382
2020-04-22	27.70	29.36	27.66	27.52	238,003
2020-04-21	27.06	27.88	26.84	27.52	290,038
2020-04-20	28.62	28.76	27.80	28.00	195,769
2020-04-17	29.84	29.90	28.52	28.59	269,171
2020-04-16	28.50	29.26	27.86	29.21	390,748
2020-04-15	29.52	29.70	27.76	27.83	446,702
2020-04-14	30.08	30.28	28.90	30.44	348,191
2020-04-10	30.56	30.56	30.44	30.44	0
2020-04-09	30.56	31.04	30.10	30.44	290,434
2020-04-08	29.34	30.24	28.74	29.95	392,713
2020-04-07	31.22	32.16	29.42	30.69	258,929
2020-04-06	29.48	30.62	29.46	29.03	218,964
2020-04-03	27.50	28.88	27.24	27.76	133,209
2020-04-03	27.50	29.24	27.24	29.03	383,640
2020-04-02	27.34	28.26	26.78	27.76	260,115
2020-04-02	27.34	28.26	26.86	26.88	108,496
2020-04-01	26.00	27.36	25.80	26.80	349,791
2020-04-01	26.00	27.36	25.80	26.92	156,717
2020-03-31	25.81	27.17	25.62	27.00	533,915
2020-03-31	25.81	27.17	25.62	25.12	316,305
2020-03-30	24.84	25.49	24.63	25.35	407,147
2020-03-30	24.84	25.49	24.63	25.06	323,756
2020-03-28	25.53	25.53	25.08	25.08	0
2020-03-27	25.53	25.59	24.72	25.95	359,563
2020-03-26	24.75	25.92	24.17	25.15	263,696
2020-03-25	27.28	27.31	24.20	25.65	312,296
2020-03-24	27.98	28.57	26.46	26.15	553,362
2020-03-23	23.39	25.88	22.86	23.85	300,037
2020-03-20	22.61	26.23	22.54	21.95	169,323
2020-03-19	22.49	22.80	21.00	20.57	362,708
2020-03-18	22.24	23.58	21.78	23.05	236,380
2020-03-17	24.35	24.60	21.75	23.66	687,401
2020-03-16	24.59	24.59	22.84	24.25	322,947
2020-03-13	22.40	25.25	22.35	22.09	253,453
2020-03-12	23.62	24.86	22.50	25.81	245,155
2020-03-11	26.23	26.28	25.50	26.11	169,637
2020-03-10	24.92	27.37	24.92	24.32	799,798
2020-03-09	21.00	25.71	21.00	29.48	756,652
2020-03-06	31.00	31.08	29.21	29.48	310,518
2020-03-05	31.74	31.96	31.42	31.45	281,594
2020-03-04	31.40	32.10	31.18	31.85	335,832
2020-03-03	31.63	32.14	30.80	30.90	190,582
2020-03-02	31.90	32.64	30.12	31.05	695,071
2020-02-28	28.45	31.88	28.45	31.97	677,426
2020-02-27	33.17	33.17	31.45	33.44	386,758
2020-02-26	32.60	33.95	32.18	32.85	243,315
2020-02-25	33.75	34.26	32.98	33.62	217,735
2020-02-24	34.54	35.00	33.92	35.16	178,930
2020-02-21	34.78	35.44	34.60	35.16	181,666
2020-02-20	35.50	35.57	34.90	34.97	310,322
2020-02-19	34.06	35.46	34.06	35.21	349,474
2020-02-18	33.80	34.34	33.68	34.10	303,058
2020-02-17	33.74	34.32	33.71	34.29	261,193
2020-02-14	34.32	34.36	33.61	33.70	549,393
2020-02-13	34.21	34.49	33.90	34.36	223,439
2020-02-12	34.25	34.77	33.73	34.36	371,176
2020-02-11	34.75	35.00	33.76	34.18	527,192
2020-02-10	34.87	34.87	33.80	33.99	189,241
2020-02-07	35.35	35.70	34.72	34.92	179,237
2020-02-06	36.40	36.49	35.60	35.99	229,503
2020-02-05	36.48	36.99	36.10	36.36	403,612
2020-02-04	37.05	37.24	36.48	36.88	411,414
2020-02-03	37.01	37.35	36.39	36.99	337,976
2020-01-31	37.24	37.57	36.54	37.31	292,768
2020-01-30	35.86	37.40	35.86	37.31	331,133
2020-01-29	35.10	36.32	34.96	36.28	389,390
2020-01-28	35.12	35.60	35.04	35.46	407,852
2020-01-27	34.90	35.45	34.83	35.44	402,994
2020-01-24	34.77	35.50	34.32	35.43	342,427
2020-01-23	34.36	35.04	34.36	34.86	330,012
2020-01-22	34.02	35.04	34.01	34.96	734,091
2020-01-21	33.82	34.11	33.30	34.45	449,322
2020-01-20	34.41	34.45	33.77	33.85	330,052
2020-01-17	34.17	34.49	33.90	34.46	221,968
2020-01-16	34.29	34.29	33.72	33.79	454,566
2020-01-15	35.50	35.50	33.70	33.96	400,330
2020-01-14	35.30	36.09	34.66	34.87	391,333
2020-01-13	35.82	35.95	35.40	35.84	137,063
2020-01-10	34.70	36.02	34.56	35.96	555,073
2020-01-09	34.56	35.25	34.16	35.18	180,302
2020-01-08	33.90	34.24	33.84	34.03	123,678
2020-01-07	33.62	34.45	33.62	33.96	77,905
2020-01-06	33.81	34.30	33.23	34.36	109,564
2020-01-03	35.29	35.29	33.92	34.36	145,142
2020-01-02	34.85	35.00	34.43	34.53	78,595
2020-01-01	34.41	34.41	34.16	34.16	0
2019-12-31	34.41	34.66	33.71	34.16	57,540
2019-12-30	33.89	34.63	33.89	34.61	96,633
2019-12-27	34.30	34.46	33.81	34.43	190,963
2019-12-25	34.85	34.85	34.05	34.05	0
2019-12-24	34.85	34.85	33.86	34.05	16,325
2019-12-23	33.50	34.16	33.49	33.81	124,266
2019-12-20	33.66	33.84	33.10	33.55	405,532
2019-12-19	34.22	34.90	33.41	33.69	277,351
2019-12-18	35.09	35.09	34.07	34.29	255,233
2019-12-17	34.50	35.35	34.13	34.38	436,341
2019-12-16	35.07	35.61	34.43	34.77	559,348
2019-12-13	35.48	35.91	35.32	35.35	788,084
2019-12-12	34.89	35.90	34.85	35.75	403,789
2019-12-11	33.50	34.62	33.50	34.11	254,219
2019-12-10	33.25	33.56	32.85	33.47	165,521
2019-12-09	32.91	33.30	32.44	33.24	231,676
2019-12-06	32.33	32.50	32.17	32.14	32,246
2019-12-05	32.27	32.39	31.93	32.14	112,922
2019-12-04	31.98	32.38	31.82	32.14	274,861
2019-12-03	32.22	32.84	31.83	32.01	164,347
2019-12-02	33.25	33.25	32.22	32.28	193,960
2019-11-29	32.75	33.39	32.72	33.34	137,353
2019-11-28	33.11	33.28	32.80	32.87	79,131
2019-11-27	33.50	33.60	32.99	33.49	171,613
2019-11-26	33.84	33.84	33.12	33.37	623,844
2019-11-25	33.24	34.00	33.24	33.85	343,584
2019-11-22	33.16	34.00	33.16	33.67	176,752
2019-11-21	33.36	33.56	32.70	33.35	502,254
2019-11-20	33.87	33.98	33.42	33.48	160,893
2019-11-19	34.11	34.66	33.83	34.28	146,860
2019-11-18	34.07	34.28	33.50	34.03	157,341
2019-11-15	34.37	34.49	33.79	33.98	169,189
2019-11-14	34.04	34.60	33.58	34.09	340,668
2019-11-13	34.28	34.92	33.78	34.36	237,475
2019-11-12	34.41	34.95	34.09	34.17	177,035
2019-11-11	35.40	35.40	34.07	34.27	207,558
2019-11-08	35.79	35.79	34.53	35.00	203,582
2019-11-07	35.54	35.65	35.27	35.44	350,678
2019-11-06	35.49	35.55	34.93	35.53	222,534
2019-11-05	34.91	35.50	34.76	35.06	288,637
2019-11-04	34.50	35.16	34.39	35.11	184,607
2019-11-01	33.64	34.47	33.34	34.05	307,079
2019-10-31	33.14	33.50	32.86	33.47	293,621
2019-10-30	32.70	33.13	32.40	33.01	345,682
2019-10-29	32.55	32.75	32.06	32.49	272,146
2019-10-28	31.43	32.56	31.30	32.49	463,730
2019-10-25	31.62	31.62	30.64	31.34	491,000
2019-10-24	31.37	31.68	31.00	31.48	270,780
2019-10-23	32.20	33.42	30.94	31.04	534,175
2019-10-22	30.88	32.26	30.13	32.26	1,045,988
2019-10-21	31.75	31.91	30.40	30.46	540,629
2019-10-18	31.06	32.10	31.06	31.64	239,241
2019-10-17	31.75	32.47	31.50	31.59	431,022
2019-10-16	31.74	31.75	31.49	31.63	290,399
2019-10-15	30.76	31.74	30.76	30.96	174,747
2019-10-14	30.90	31.31	30.79	30.96	248,237
2019-10-11	32.16	32.23	31.10	31.26	338,991
2019-10-10	32.47	32.47	32.08	32.18	287,307
2019-10-09	31.99	32.35	31.98	32.18	239,590
2019-10-08	32.33	32.52	31.87	32.12	168,562
2019-10-07	33.38	33.38	32.00	32.22	246,789
2019-10-04	33.43	34.00	33.06	33.16	166,401
2019-10-03	34.68	34.68	32.88	33.18	374,725
2019-10-02	35.19	35.34	34.24	35.39	277,971
2019-10-01	34.93	35.60	34.93	35.39	270,757
2019-09-30	34.95	35.00	34.36	34.87	283,789
2019-09-27	35.01	35.57	34.75	34.80	155,883
2019-09-26	35.30	35.54	34.27	35.11	361,142
2019-09-25	34.70	34.94	33.95	34.24	306,319
2019-09-24	34.41	35.66	34.41	34.76	300,612
2019-09-23	34.35	34.59	34.27	34.53	86,000
2019-09-20	35.47	35.50	34.29	34.44	582,955
2019-09-19	35.35	35.52	34.96	35.41	193,358
2019-09-18	35.76	35.93	34.71	35.32	315,867
2019-09-17	36.07	36.37	35.74	35.84	121,602
2019-09-16	36.11	36.66	36.06	36.23	192,881
2019-09-13	36.40	36.40	35.82	36.04	173,677
2019-09-12	36.40	36.45	35.73	36.24	271,192
2019-09-11	35.74	36.50	35.38	36.21	544,716
2019-09-10	34.96	35.42	34.82	35.24	209,880
2019-09-09	34.87	35.09	34.60	34.96	145,441
2019-09-06	34.76	34.94	34.43	34.62	116,397
2019-09-05	34.17	34.76	34.12	34.71	359,624
2019-09-04	34.07	34.48	33.87	34.17	230,483
2019-09-03	34.09	34.53	33.35	33.90	314,360
2019-09-02	34.98	34.98	34.29	34.65	248,422
2019-08-30	33.76	34.71	33.18	34.26	362,965
2019-08-29	32.51	33.32	32.38	32.17	158,386
2019-08-28	32.01	32.47	31.98	32.17	238,696
2019-08-27	33.15	33.24	31.70	32.29	480,383
2019-08-23	33.54	33.71	33.00	33.42	115,995
2019-08-22	33.51	33.80	33.35	33.42	438,443
2019-08-21	32.53	33.74	32.00	33.48	494,110
2019-08-20	32.00	32.83	30.72	32.21	399,107
2019-08-19	32.48	32.62	32.00	32.02	361,785
2019-08-16	32.35	32.68	32.02	32.07	209,352
2019-08-15	32.00	33.13	32.00	32.24	496,868
2019-08-14	32.50	32.53	31.52	31.59	252,299
2019-08-13	31.84	32.63	31.73	32.56	348,424
2019-08-12	31.90	32.06	31.56	31.94	297,960
2019-08-09	32.44	32.44	31.40	31.41	102,866
2019-08-08	31.60	32.20	31.43	31.51	275,978
2019-08-07	31.74	31.94	31.07	31.14	152,489
2019-08-06	31.70	32.07	31.70	31.83	254,902
2019-08-05	32.51	33.01	31.57	31.85	321,302
2019-08-02	33.21	33.55	32.48	32.82	228,506
2019-08-01	32.84	34.00	32.84	33.78	232,639
2019-07-31	32.83	33.44	32.65	33.39	238,762
2019-07-30	33.55	33.55	32.76	32.97	105,641
2019-07-29	33.48	33.80	33.05	33.12	94,684
2019-07-26	34.99	34.99	33.30	33.52	179,557
2019-07-25	33.37	34.17	33.37	33.78	172,777
2019-07-24	33.72	33.98	33.57	33.76	95,998
2019-07-23	33.20	33.99	33.20	33.93	192,554
2019-07-22	34.74	34.79	33.29	33.35	216,951
2019-07-19	35.23	35.29	34.61	34.64	142,689
2019-07-18	34.73	35.45	34.71	34.79	201,555
2019-07-17	35.41	35.63	34.80	34.91	284,271
2019-07-16	35.35	35.81	35.05	35.52	391,921
2019-07-15	34.59	35.58	34.59	35.29	179,173
2019-07-12	35.02	35.02	34.50	34.98	258,645
2019-07-11	35.17	35.17	34.08	34.15	204,908
2019-07-10	34.18	34.95	33.78	34.91	290,645
2019-07-09	34.58	34.80	33.71	33.82	136,038
2019-07-08	35.00	35.14	34.42	34.57	183,629
2019-07-05	35.04	35.40	34.74	34.99	209,029
2019-07-04	35.24	35.32	34.95	35.02	130,992
2019-07-03	35.11	35.86	34.54	35.22	356,840
2019-07-02	34.00	35.56	33.63	35.22	356,922
2019-07-01	34.55	34.86	33.85	33.87	213,610
2019-06-28	35.25	35.57	34.20	34.38	222,252
2019-06-27	35.21	35.70	35.00	35.30	250,693
2019-06-26	34.28	35.32	34.15	35.32	611,599
2019-06-25	34.20	34.50	33.90	34.35	562,019
2019-06-24	33.98	34.30	33.55	34.23	263,256
2019-06-21	32.71	33.65	32.71	33.08	258,533
2019-06-20	32.67	33.55	32.37	33.08	581,339
2019-06-19	32.34	32.51	31.91	32.23	184,246
2019-06-18	32.18	32.51	31.84	32.22	341,941
2019-06-17	32.74	32.74	31.85	32.03	316,671
2019-06-14	32.25	32.99	32.10	32.20	387,609
2019-06-13	32.30	32.45	31.97	32.03	310,142
2019-06-12	32.19	32.34	31.84	32.23	425,009
2019-06-11	31.68	32.63	31.53	31.94	429,289
2019-06-10	31.61	31.69	31.36	31.50	121,255
2019-06-07	30.89	31.96	30.89	31.55	331,192
2019-06-06	31.10	31.36	30.95	31.13	212,000
2019-06-05	30.88	31.46	30.38	31.19	279,120
2019-06-04	30.68	30.86	30.52	30.84	276,164
2019-06-03	29.42	30.88	28.99	30.77	271,376
2019-05-31	29.43	29.69	28.99	29.40	165,669
2019-05-30	29.50	29.53	29.09	29.40	190,781
2019-05-29	27.92	29.23	27.92	29.14	317,858
2019-05-28	28.81	28.84	27.83	28.05	442,474
2019-05-24	28.66	28.82	28.16	28.29	382,663
2019-05-23	29.03	29.28	28.51	28.91	350,768
2019-05-22	30.41	30.41	29.80	30.08	321,918
2019-05-21	31.20	31.20	30.03	30.22	302,987
2019-05-20	31.31	31.31	30.35	31.05	329,218
2019-05-17	30.24	31.21	30.08	31.17	352,347
2019-05-16	29.50	30.70	29.30	30.47	380,581
2019-05-15	29.59	29.67	29.26	29.59	138,650
2019-05-14	29.10	29.73	28.91	29.44	378,157
2019-05-13	29.30	29.74	28.95	29.14	211,238
2019-05-10	29.30	29.87	29.02	29.20	221,265
2019-05-09	30.02	30.11	29.29	29.35	257,141
2019-05-08	30.13	30.45	30.08	30.27	444,271
2019-05-07	30.26	30.60	30.16	30.27	362,179
2019-05-03	30.24	30.65	29.93	30.49	262,054

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