TCS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-30	2.98	2.98	2.98	2.98	305,926
2024-01-29	2.98	2.98	2.98	2.98	0
2024-01-26	2.98	2.98	2.98	2.98	0
2024-01-25	2.98	2.98	2.98	2.98	0
2024-01-24	2.98	2.98	2.98	2.98	0
2024-01-23	2.98	2.98	2.98	2.98	262,000
2024-01-22	2.98	2.98	2.98	2.98	127,596
2024-01-19	2.98	2.98	2.98	2.98	0
2024-01-18	2.98	2.98	2.98	2.98	0
2024-01-17	2.98	2.98	2.98	2.98	764,679
2024-01-16	2.98	2.98	2.98	2.98	16,000
2024-01-15	2.98	2.98	2.98	2.98	700,015
2024-01-12	2.98	2.98	2.98	2.98	1,900,000
2024-01-11	2.98	2.98	2.98	2.98	0
2024-01-10	2.98	2.98	2.98	2.98	1,895,033
2024-01-09	2.98	2.98	2.98	2.98	1,750,000
2024-01-08	2.98	2.98	2.98	2.98	242,394
2024-01-05	2.98	2.98	2.98	2.98	0
2024-01-04	2.98	2.98	2.98	2.98	111,921
2024-01-03	2.98	2.98	2.98	2.98	0
2024-01-02	2.98	2.98	2.98	2.98	0
2024-01-01	2.98	2.98	2.98	2.98	0
2023-12-29	2.98	2.98	2.98	2.98	0
2023-12-28	2.98	2.98	2.98	2.98	0
2023-12-27	2.98	2.98	2.98	2.98	0
2023-12-26	2.98	2.98	2.98	2.98	0
2023-12-25	2.98	2.98	2.98	2.98	0
2023-12-22	2.98	2.98	2.98	2.98	0
2023-12-21	2.98	2.98	2.98	2.98	1,650
2023-12-20	2.98	2.98	2.98	2.98	0
2023-12-19	2.98	2.98	2.98	2.98	0
2023-12-18	2.98	2.98	2.98	2.98	0
2023-12-15	2.98	2.98	2.98	2.98	2,248,226
2023-12-14	2.98	2.98	2.98	2.98	0
2023-12-13	2.98	2.98	2.98	2.98	739,113
2023-12-12	2.98	2.98	2.98	2.98	385,000
2023-12-11	2.98	2.98	2.98	2.98	0
2023-12-08	2.98	2.98	2.98	2.98	1,124,113
2023-12-07	2.98	2.98	2.98	2.98	0
2023-12-06	2.98	2.98	2.98	2.98	0
2023-12-05	2.98	2.98	2.98	2.98	137,061
2023-12-04	2.98	2.98	2.98	2.98	0
2023-12-01	2.98	2.98	2.98	2.98	0
2023-11-30	2.98	2.98	2.98	2.98	0
2023-11-29	2.98	2.98	2.98	2.98	0
2023-11-28	2.98	2.98	2.98	2.98	411,183
2023-11-27	2.98	2.98	2.98	2.98	0
2023-11-24	2.98	2.98	2.98	2.98	15,261
2023-11-23	2.98	2.98	2.98	2.98	0
2023-11-22	2.98	2.98	2.98	2.98	0
2023-11-21	2.98	2.98	2.98	2.98	0
2023-11-20	2.98	2.98	2.98	2.98	0
2023-11-17	2.98	2.98	2.98	2.98	0
2023-11-16	2.98	2.98	2.98	2.98	0
2023-11-15	2.98	2.98	2.98	2.98	0
2023-11-14	2.98	2.98	2.98	2.98	550
2023-11-13	2.98	2.98	2.98	2.98	0
2023-11-10	2.98	2.98	2.98	2.98	0
2023-11-09	2.98	2.98	2.98	2.98	0
2023-11-08	2.98	2.98	2.98	2.98	0
2023-11-07	2.98	2.98	2.98	2.98	0
2023-11-06	2.98	2.98	2.98	2.98	0
2023-11-03	2.98	2.98	2.98	2.98	0
2023-11-02	2.98	2.98	2.98	2.98	0
2023-11-01	2.98	2.98	2.98	2.98	30,522
2023-10-31	2.98	2.98	2.98	2.98	0
2023-10-30	2.98	2.98	2.98	2.98	0
2023-10-27	2.98	2.98	2.98	2.98	26,336
2023-10-26	2.98	2.98	2.98	2.98	0
2023-10-25	2.98	2.98	2.98	2.98	0
2023-10-24	2.98	2.98	2.98	2.98	0
2023-10-23	2.98	2.98	2.98	2.98	0
2023-10-20	2.98	2.98	2.98	2.98	0
2023-10-19	2.98	2.98	2.98	2.98	0
2023-10-18	2.98	2.98	2.98	2.98	0
2023-10-17	2.98	2.98	2.98	2.98	0
2023-10-16	2.98	2.98	2.98	2.98	0
2023-10-13	2.98	2.98	2.98	2.98	0
2023-10-12	2.98	2.98	2.98	2.98	0
2023-10-11	2.98	2.98	2.98	2.98	0
2023-10-10	2.98	2.98	2.98	2.98	0
2023-10-09	2.98	2.98	2.98	2.98	18
2023-10-06	2.98	2.98	2.98	2.98	62,000
2023-10-05	2.98	2.98	2.98	2.98	14,600
2023-10-04	2.98	2.98	2.98	2.98	207,054
2023-10-03	2.98	2.98	2.98	2.98	810,492
2023-10-02	2.98	2.98	2.98	2.98	4,000
2023-09-29	2.98	2.98	2.98	2.98	0
2023-09-28	2.98	2.98	2.98	2.98	0
2023-09-27	2.98	2.98	2.98	2.98	0
2023-09-26	2.98	2.98	2.98	2.98	0
2023-09-25	2.98	2.98	2.98	2.98	49,400
2023-09-22	2.98	2.98	2.98	2.98	87,800
2023-09-21	2.98	2.98	2.98	2.98	0
2023-09-20	2.98	2.98	2.98	2.98	70,600
2023-09-19	2.98	2.98	2.98	2.98	180,000
2023-09-18	2.98	2.98	2.98	2.98	0
2023-09-15	2.98	2.98	2.98	2.98	324,800
2023-09-14	2.98	2.98	2.98	2.98	0
2023-09-13	2.98	2.98	2.98	2.98	0
2023-09-12	2.98	2.98	2.98	2.98	0
2023-09-11	2.98	2.98	2.98	2.98	0
2023-09-08	2.98	2.98	2.98	2.98	0
2023-09-07	2.98	2.98	2.98	2.98	0
2023-09-06	2.98	2.98	2.98	2.98	0
2023-09-05	2.98	2.98	2.98	2.98	30,100
2023-09-04	2.98	2.98	2.98	2.98	0
2023-09-01	2.98	2.98	2.98	2.98	0
2023-08-31	2.98	2.98	2.98	2.98	0
2023-08-30	2.98	2.98	2.98	2.98	0
2023-08-29	2.98	2.98	2.98	2.98	0
2023-08-28	2.98	2.98	2.98	2.98	0
2023-08-25	2.98	2.98	2.98	2.98	0
2023-08-24	2.98	2.98	2.98	2.98	60,000
2023-08-23	2.98	2.98	2.98	2.98	0
2023-08-22	2.98	2.98	2.98	2.98	0
2023-08-21	2.98	2.98	2.98	2.98	0
2023-08-18	2.98	2.98	2.98	2.98	0
2023-08-17	2.98	2.98	2.98	2.98	0
2023-08-16	2.98	2.98	2.98	2.98	0
2023-08-15	2.98	2.98	2.98	2.98	104,130
2023-08-14	2.98	2.98	2.98	2.98	57,699
2023-08-11	2.98	2.98	2.98	2.98	103,001
2023-08-10	2.98	2.98	2.98	2.98	105,700
2023-08-09	2.98	2.98	2.98	2.98	1,028,520
2023-08-08	2.98	2.98	2.98	2.98	0
2023-08-07	2.98	2.98	2.98	2.98	17,259
2023-08-04	2.98	2.98	2.98	2.98	0
2023-08-03	2.98	2.98	2.98	2.98	0
2023-08-02	2.98	2.98	2.98	2.98	0
2023-08-01	2.98	2.98	2.98	2.98	0
2023-07-31	2.98	2.98	2.98	2.98	0
2023-07-28	2.98	2.98	2.98	2.98	662,194
2023-07-27	2.98	2.98	2.98	2.98	0
2023-07-26	2.98	2.98	2.98	2.98	0
2023-07-25	2.98	2.98	2.98	2.98	0
2023-07-24	2.98	2.98	2.98	2.98	0
2023-07-21	2.98	2.98	2.98	2.98	0
2023-07-20	2.98	2.98	2.98	2.98	0
2023-07-19	2.98	2.98	2.98	2.98	27,893
2023-07-18	2.98	2.98	2.98	2.98	662,194
2023-07-17	2.98	2.98	2.98	2.98	0
2023-07-14	2.98	2.98	2.98	2.98	0
2023-07-13	2.98	2.98	2.98	2.98	0
2023-07-12	2.98	2.98	2.98	2.98	0
2023-07-11	2.98	2.98	2.98	2.98	0
2023-07-10	2.98	2.98	2.98	2.98	0
2023-07-07	2.98	2.98	2.98	2.98	0
2023-07-06	2.98	2.98	2.98	2.98	0
2023-07-05	2.98	2.98	2.98	2.98	0
2023-07-04	2.98	2.98	2.98	2.98	61,394
2023-07-03	2.98	2.98	2.98	2.98	0
2023-06-30	2.98	2.98	2.98	2.98	0
2023-06-29	2.98	2.98	2.98	2.98	0
2023-06-28	2.98	2.98	2.98	2.98	250,000
2023-06-27	2.98	2.98	2.98	2.98	16,630
2023-06-26	2.98	2.98	2.98	2.98	465,916
2023-06-23	2.98	2.98	2.98	2.98	116,499
2023-06-22	2.98	2.98	2.98	2.98	3,200,700
2023-06-21	2.98	2.98	2.98	2.98	795,000
2023-06-20	2.98	2.98	2.98	2.98	64,439
2023-06-19	2.98	2.98	2.98	2.98	807,760
2023-06-16	2.98	2.98	2.98	2.98	34,542
2023-06-15	2.98	2.98	2.98	2.98	141,639
2023-06-14	2.98	2.98	2.98	2.98	443,404
2023-06-13	2.98	2.98	2.98	2.98	184,809
2023-06-12	2.98	2.98	2.98	2.98	0
2023-06-09	2.98	2.98	2.98	2.98	491,946
2023-06-08	2.98	2.98	2.98	2.98	249,618
2023-06-07	2.98	2.98	2.98	2.98	362,012
2023-06-06	2.98	2.98	2.98	2.98	0
2023-06-05	2.98	2.98	2.98	2.98	489,470
2023-06-02	2.98	2.98	2.98	2.98	123,160
2023-06-01	2.98	2.98	2.98	2.98	2,827,028
2023-05-31	2.98	2.98	2.98	2.98	148,060
2023-05-30	2.98	2.98	2.98	2.98	0
2023-05-29	2.98	2.98	2.98	2.98	0
2023-05-26	2.98	2.98	2.98	2.98	0
2023-05-25	2.98	2.98	2.98	2.98	100,400
2023-05-24	2.98	2.98	2.98	2.98	0
2023-05-23	2.98	2.98	2.98	2.98	45,700
2023-05-22	2.98	2.98	2.98	2.98	4,500
2023-05-19	2.98	2.98	2.98	2.98	50,200
2023-05-18	2.98	2.98	2.98	2.98	19,600
2023-05-17	2.98	2.98	2.98	2.98	104,184
2023-05-16	2.98	2.98	2.98	2.98	7,592
2023-05-15	2.98	2.98	2.98	2.98	39,600
2023-05-12	2.98	2.98	2.98	2.98	56,992
2023-05-11	2.98	2.98	2.98	2.98	0
2023-05-10	2.98	2.98	2.98	2.98	11,000
2023-05-09	2.98	2.98	2.98	2.98	0
2023-05-08	2.98	2.98	2.98	2.98	0
2023-05-05	2.98	2.98	2.98	2.98	16,000
2023-05-04	2.98	2.98	2.98	2.98	5,500
2023-05-03	2.98	2.98	2.98	2.98	32,000
2023-05-02	2.98	2.98	2.98	2.98	14,900
2023-05-01	2.98	2.98	2.98	2.98	0
2023-04-28	2.98	2.98	2.98	2.98	20,400
2023-04-27	2.98	2.98	2.98	2.98	0
2023-04-26	2.98	2.98	2.98	2.98	67,400
2023-04-25	2.98	2.98	2.98	2.98	0
2023-04-24	2.98	2.98	2.98	2.98	0
2023-04-21	2.98	2.98	2.98	2.98	14,000
2023-04-20	2.98	2.98	2.98	2.98	0
2023-04-19	2.98	2.98	2.98	2.98	130,720
2023-04-18	2.98	2.98	2.98	2.98	85,930
2023-04-17	2.98	2.98	2.98	2.98	74,000
2023-04-14	2.98	2.98	2.98	2.98	0
2023-04-13	2.98	2.98	2.98	2.98	0
2023-04-12	2.98	2.98	2.98	2.98	87,200
2023-04-11	2.98	2.98	2.98	2.98	19,200
2023-04-10	2.98	2.98	2.98	2.98	0
2023-04-07	2.98	2.98	2.98	2.98	0
2023-04-06	2.98	2.98	2.98	2.98	44,400
2023-04-05	2.98	2.98	2.98	2.98	108,365
2023-04-04	2.98	2.98	2.98	2.98	99,185
2023-04-03	2.98	2.98	2.98	2.98	648,350
2023-03-31	2.98	2.98	2.98	2.98	0
2023-03-30	2.98	2.98	2.98	2.98	250,000
2023-03-29	2.98	2.98	2.98	2.98	25,758
2023-03-28	2.98	2.98	2.98	2.98	0
2023-03-27	2.98	2.98	2.98	2.98	0
2023-03-24	2.98	2.98	2.98	2.98	0
2023-03-23	2.98	2.98	2.98	2.98	0
2023-03-22	2.98	2.98	2.98	2.98	132,121
2023-03-21	2.98	2.98	2.98	2.98	0
2023-03-20	2.98	2.98	2.98	2.98	30,500
2023-03-17	2.98	2.98	2.98	2.98	100,700
2023-03-16	2.98	2.98	2.98	2.98	16,121
2023-03-15	2.98	2.98	2.98	2.98	0
2023-03-14	2.98	2.98	2.98	2.98	0
2023-03-13	2.98	2.98	2.98	2.98	0
2023-03-10	2.98	2.98	2.98	2.98	246,705
2023-03-09	2.98	2.98	2.98	2.98	246,705
2023-03-08	2.98	2.98	2.98	2.98	0
2023-03-07	2.98	2.98	2.98	2.98	0
2023-03-06	2.98	2.98	2.98	2.98	0
2023-03-03	2.98	2.98	2.98	2.98	0
2023-03-02	2.98	2.98	2.98	2.98	0
2023-03-01	2.98	2.98	2.98	2.98	0
2023-02-28	2.98	2.98	2.98	2.98	0
2023-02-27	2.98	2.98	2.98	2.98	0
2023-02-24	2.98	2.98	2.98	2.98	0
2023-02-23	2.98	2.98	2.98	2.98	0
2023-02-22	2.98	2.98	2.98	2.98	0
2023-02-21	2.98	2.98	2.98	2.98	0
2023-02-20	2.98	2.98	2.98	2.98	0
2023-02-17	2.98	2.98	2.98	2.98	150,000
2023-02-16	2.98	2.98	2.98	2.98	50,000
2023-02-15	2.98	2.98	2.98	2.98	50,000
2023-02-14	2.98	2.98	2.98	2.98	0
2023-02-13	2.98	2.98	2.98	2.98	0
2023-02-10	2.98	2.98	2.98	2.98	0
2023-02-09	2.98	2.98	2.98	2.98	0
2023-02-08	2.98	2.98	2.98	2.98	30,320
2023-02-07	2.98	2.98	2.98	2.98	0
2023-02-06	2.98	2.98	2.98	2.98	448,691
2023-02-03	2.98	2.98	2.98	2.98	35,090
2023-02-02	2.98	2.98	2.98	2.98	350,000
2023-02-01	2.98	2.98	2.98	2.98	300,000
2023-01-31	2.98	2.98	2.98	2.98	11,158
2023-01-30	2.98	2.98	2.98	2.98	72,253
2023-01-27	2.98	2.98	2.98	2.98	952,515
2023-01-26	2.98	2.98	2.98	2.98	304,115
2023-01-25	2.98	2.98	2.98	2.98	141,090
2023-01-24	2.98	2.98	2.98	2.98	690,000
2023-01-23	2.98	2.98	2.98	2.98	40
2023-01-20	2.98	2.98	2.98	2.98	100,000
2023-01-19	2.98	2.98	2.98	2.98	14,143
2023-01-18	2.98	2.98	2.98	2.98	0
2023-01-17	2.98	2.98	2.98	2.98	0
2023-01-16	2.98	2.98	2.98	2.98	0
2023-01-13	2.98	2.98	2.98	2.98	0
2023-01-12	2.98	2.98	2.98	2.98	0
2023-01-11	2.98	2.98	2.98	2.98	10,679
2023-01-10	2.98	2.98	2.98	2.98	0
2023-01-09	2.98	2.98	2.98	2.98	0
2023-01-06	2.98	2.98	2.98	2.98	0
2023-01-05	2.98	2.98	2.98	2.98	0
2023-01-04	2.98	2.98	2.98	2.98	0
2023-01-03	2.98	2.98	2.98	2.98	0
2023-01-02	2.98	2.98	2.98	2.98	0
2022-12-30	2.98	2.98	2.98	2.98	0
2022-12-29	2.98	2.98	2.98	2.98	0
2022-12-28	2.98	2.98	2.98	2.98	0
2022-12-27	2.98	2.98	2.98	2.98	0
2022-12-26	2.98	2.98	2.98	2.98	0
2022-12-23	2.98	2.98	2.98	2.98	0
2022-12-22	2.98	2.98	2.98	2.98	0
2022-12-21	2.98	2.98	2.98	2.98	0
2022-12-20	2.98	2.98	2.98	2.98	0
2022-12-19	2.98	2.98	2.98	2.98	0
2022-12-16	2.98	2.98	2.98	2.98	60,450
2022-12-15	2.98	2.98	2.98	2.98	0
2022-12-14	2.98	2.98	2.98	2.98	0
2022-12-13	2.98	2.98	2.98	2.98	5,000
2022-12-12	2.98	2.98	2.98	2.98	0
2022-12-09	2.98	2.98	2.98	2.98	0
2022-12-08	2.98	2.98	2.98	2.98	0
2022-12-07	2.98	2.98	2.98	2.98	0
2022-12-06	2.98	2.98	2.98	2.98	0
2022-12-05	2.98	2.98	2.98	2.98	145,185
2022-12-02	2.98	2.98	2.98	2.98	0
2022-12-01	2.98	2.98	2.98	2.98	0
2022-11-30	2.98	2.98	2.98	2.98	609,365
2022-11-29	2.98	2.98	2.98	2.98	0
2022-11-28	2.98	2.98	2.98	2.98	0
2022-11-25	2.98	2.98	2.98	2.98	0
2022-11-24	2.98	2.98	2.98	2.98	0
2022-11-23	2.98	2.98	2.98	2.98	0
2022-11-22	2.98	2.98	2.98	2.98	0
2022-11-21	2.98	2.98	2.98	2.98	211,680
2022-11-18	2.98	2.98	2.98	2.98	150,000
2022-11-17	2.98	2.98	2.98	2.98	0
2022-11-16	2.98	2.98	2.98	2.98	99,770
2022-11-15	2.98	2.98	2.98	2.98	0
2022-11-14	2.98	2.98	2.98	2.98	0
2022-11-11	2.98	2.98	2.98	2.98	0
2022-11-10	2.98	2.98	2.98	2.98	0
2022-11-09	2.98	2.98	2.98	2.98	0
2022-11-08	2.98	2.98	2.98	2.98	0
2022-11-07	2.98	2.98	2.98	2.98	0
2022-11-04	2.98	2.98	2.98	2.98	0
2022-11-03	2.98	2.98	2.98	2.98	0
2022-11-02	2.98	2.98	2.98	2.98	0
2022-11-01	2.98	2.98	2.98	2.98	0
2022-10-31	2.98	2.98	2.98	2.98	0
2022-10-28	2.98	2.98	2.98	2.98	0
2022-10-27	2.98	2.98	2.98	2.98	0
2022-10-26	2.98	2.98	2.98	2.98	0
2022-10-25	2.98	2.98	2.98	2.98	0
2022-10-24	2.98	2.98	2.98	2.98	0
2022-10-21	2.98	2.98	2.98	2.98	0
2022-10-20	2.98	2.98	2.98	2.98	0
2022-10-19	2.98	2.98	2.98	2.98	0
2022-10-18	2.98	2.98	2.98	2.98	0
2022-10-17	2.98	2.98	2.98	2.98	0
2022-10-14	2.98	2.98	2.98	2.98	55,600
2022-10-13	2.98	2.98	2.98	2.98	0
2022-10-12	2.98	2.98	2.98	2.98	0
2022-10-11	2.98	2.98	2.98	2.98	0
2022-10-10	2.98	2.98	2.98	2.98	0
2022-10-07	2.98	2.98	2.98	2.98	0
2022-10-06	2.98	2.98	2.98	2.98	0
2022-10-05	2.98	2.98	2.98	2.98	0
2022-10-04	2.98	2.98	2.98	2.98	0
2022-10-03	2.98	2.98	2.98	2.98	0
2022-09-30	2.98	2.98	2.98	2.98	0
2022-09-29	2.98	2.98	2.98	2.98	0
2022-09-28	2.98	2.98	2.98	2.98	0
2022-09-27	2.98	2.98	2.98	2.98	0
2022-09-26	2.98	2.98	2.98	2.98	0
2022-09-23	2.98	2.98	2.98	2.98	790,137
2022-09-22	2.98	2.98	2.98	2.98	0
2022-09-21	2.98	2.98	2.98	2.98	0
2022-09-20	2.98	2.98	2.98	2.98	0
2022-09-19	2.98	2.98	2.98	2.98	0
2022-09-16	2.98	2.98	2.98	2.98	0
2022-09-15	2.98	2.98	2.98	2.98	0
2022-09-14	2.98	2.98	2.98	2.98	0
2022-09-13	2.98	2.98	2.98	2.98	0
2022-09-12	2.98	2.98	2.98	2.98	0
2022-09-09	2.98	2.98	2.98	2.98	0
2022-09-08	2.98	2.98	2.98	2.98	0
2022-09-07	2.98	2.98	2.98	2.98	0
2022-09-06	2.98	2.98	2.98	2.98	0
2022-09-05	2.98	2.98	2.98	2.98	0
2022-09-02	2.98	2.98	2.98	2.98	0
2022-09-01	2.98	2.98	2.98	2.98	0
2022-08-31	2.98	2.98	2.98	2.98	0
2022-08-30	2.98	2.98	2.98	2.98	0
2022-08-29	2.98	2.98	2.98	2.98	0
2022-08-26	2.98	2.98	2.98	2.98	0
2022-08-25	2.98	2.98	2.98	2.98	0
2022-08-24	2.98	2.98	2.98	2.98	0
2022-08-23	2.98	2.98	2.98	2.98	0
2022-08-22	2.98	2.98	2.98	2.98	0
2022-08-19	2.98	2.98	2.98	2.98	0
2022-08-18	2.98	2.98	2.98	2.98	0
2022-08-17	2.98	2.98	2.98	2.98	0
2022-08-16	2.98	2.98	2.98	2.98	0
2022-08-15	2.98	2.98	2.98	2.98	0
2022-08-12	2.98	2.98	2.98	2.98	0
2022-08-11	2.98	2.98	2.98	2.98	0
2022-08-10	2.98	2.98	2.98	2.98	0
2022-08-09	2.98	2.98	2.98	2.98	0
2022-08-08	2.98	2.98	2.98	2.98	0
2022-08-05	2.98	2.98	2.98	2.98	0
2022-08-04	2.98	2.98	2.98	2.98	0
2022-08-03	2.98	2.98	2.98	2.98	23,654
2022-08-02	2.98	2.98	2.98	2.98	0
2022-08-01	2.98	2.98	2.98	2.98	0
2022-07-29	2.98	2.98	2.98	2.98	0
2022-07-28	2.98	2.98	2.98	2.98	0
2022-07-27	2.98	2.98	2.98	2.98	0
2022-07-26	2.98	2.98	2.98	2.98	0
2022-07-25	2.98	2.98	2.98	2.98	0
2022-07-22	2.98	2.98	2.98	2.98	0
2022-07-21	2.98	2.98	2.98	2.98	0
2022-07-20	2.98	2.98	2.98	2.98	0
2022-07-19	2.98	2.98	2.98	2.98	0
2022-07-18	2.98	2.98	2.98	2.98	0
2022-07-15	2.98	2.98	2.98	2.98	0
2022-07-14	2.98	2.98	2.98	2.98	0
2022-07-13	2.98	2.98	2.98	2.98	0
2022-07-12	2.98	2.98	2.98	2.98	0
2022-07-11	2.98	2.98	2.98	2.98	0
2022-07-08	2.98	2.98	2.98	2.98	0
2022-07-07	2.98	2.98	2.98	2.98	0
2022-07-06	2.98	2.98	2.98	2.98	0
2022-07-05	2.98	2.98	2.98	2.98	0
2022-07-04	2.98	2.98	2.98	2.98	0
2022-07-01	2.98	2.98	2.98	2.98	0
2022-06-30	2.98	2.98	2.98	2.98	0
2022-06-29	2.98	2.98	2.98	2.98	0
2022-06-28	2.98	2.98	2.98	2.98	0
2022-06-27	2.98	2.98	2.98	2.98	0
2022-06-24	2.98	2.98	2.98	2.98	0
2022-06-23	2.98	2.98	2.98	2.98	0
2022-06-22	2.98	2.98	2.98	2.98	0
2022-06-21	2.98	2.98	2.98	2.98	0
2022-06-20	2.98	2.98	2.98	2.98	0
2022-06-17	2.98	2.98	2.98	2.98	0
2022-06-16	2.98	2.98	2.98	2.98	0
2022-06-15	2.98	2.98	2.98	2.98	0
2022-06-14	2.98	2.98	2.98	2.98	0
2022-06-13	2.98	2.98	2.98	2.98	0
2022-06-10	2.98	2.98	2.98	2.98	0
2022-06-09	2.98	2.98	2.98	2.98	0
2022-06-08	2.98	2.98	2.98	2.98	0
2022-06-07	2.98	2.98	2.98	2.98	0
2022-06-06	2.98	2.98	2.98	2.98	0
2022-06-03	2.98	2.98	2.98	2.98	0
2022-06-02	2.98	2.98	2.98	2.98	0
2022-06-01	2.98	2.98	2.98	2.98	0
2022-05-31	2.98	2.98	2.98	2.98	0
2022-05-30	2.98	2.98	2.98	2.98	0
2022-05-27	2.98	2.98	2.98	2.98	0
2022-05-26	2.98	2.98	2.98	2.98	0
2022-05-25	2.98	2.98	2.98	2.98	0
2022-05-24	2.98	2.98	2.98	2.98	0
2022-05-23	2.98	2.98	2.98	2.98	0
2022-05-20	2.98	2.98	2.98	2.98	0
2022-05-19	2.98	2.98	2.98	2.98	0
2022-05-18	2.98	2.98	2.98	2.98	0
2022-05-17	2.98	2.98	2.98	2.98	0
2022-05-16	2.98	2.98	2.98	2.98	0
2022-05-13	2.98	2.98	2.98	2.98	0
2022-05-12	2.98	2.98	2.98	2.98	86,496
2022-05-11	2.98	2.98	2.98	2.98	0
2022-05-10	2.98	2.98	2.98	2.98	0
2022-05-09	2.98	2.98	2.98	2.98	0
2022-05-06	2.98	2.98	2.98	2.98	0
2022-05-05	2.98	2.98	2.98	2.98	0
2022-05-04	2.98	2.98	2.98	2.98	0
2022-05-03	2.98	2.98	2.98	2.98	0
2022-05-02	2.98	2.98	2.98	2.98	0
2022-04-29	2.98	2.98	2.98	2.98	0
2022-04-28	2.98	2.98	2.98	2.98	0
2022-04-27	2.98	2.98	2.98	2.98	139,281
2022-04-26	2.98	2.98	2.98	2.98	280,636
2022-04-25	2.98	2.98	2.98	2.98	0
2022-04-22	2.98	2.98	2.98	2.98	0
2022-04-21	2.98	2.98	2.98	2.98	0
2022-04-20	2.98	2.98	2.98	2.98	0
2022-04-19	2.98	2.98	2.98	2.98	0
2022-04-18	2.98	2.98	2.98	2.98	0
2022-04-15	2.98	2.98	2.98	2.98	0
2022-04-14	2.98	2.98	2.98	2.98	0
2022-04-13	2.98	2.98	2.98	2.98	0
2022-04-12	2.98	2.98	2.98	2.98	0
2022-04-11	2.98	2.98	2.98	2.98	0
2022-04-08	2.98	2.98	2.98	2.98	0
2022-04-07	2.98	2.98	2.98	2.98	0
2022-04-06	2.98	2.98	2.98	2.98	0
2022-04-05	2.98	2.98	2.98	2.98	0
2022-04-04	2.98	2.98	2.98	2.98	0
2022-04-01	2.98	2.98	2.98	2.98	0
2022-03-31	2.98	2.98	2.98	2.98	0
2022-03-30	2.98	2.98	2.98	2.98	0
2022-03-29	2.98	2.98	2.98	2.98	0
2022-03-28	2.98	2.98	2.98	2.98	0
2022-03-25	2.98	2.98	2.98	2.98	0
2022-03-24	2.98	2.98	2.98	2.98	0
2022-03-23	2.98	2.98	2.98	2.98	0
2022-03-22	2.98	2.98	2.98	2.98	0
2022-03-21	2.98	2.98	2.98	2.98	0
2022-03-18	2.98	2.98	2.98	2.98	0
2022-03-17	2.98	2.98	2.98	2.98	0
2022-03-16	2.98	2.98	2.98	2.98	0
2022-03-15	2.98	2.98	2.98	2.98	0
2022-03-14	2.98	2.98	2.98	2.98	0
2022-03-11	2.98	2.98	2.98	2.98	0
2022-03-10	2.98	2.98	2.98	2.98	0
2022-03-09	2.98	2.98	2.98	2.98	0
2022-03-08	2.98	2.98	2.98	2.98	0
2022-03-07	2.98	2.98	2.98	2.98	0
2022-03-04	3.19	3.19	3.19	3.19	0
2022-03-03	3.19	3.19	3.19	3.19	0
2022-03-02	3.50	3.99	2.40	3.19	363,430
2022-03-01	9.94	10.02	4.61	5.04	2,505,887
2022-02-28	7.10	21.50	7.10	9.73	5,533,538
2022-02-25	30.00	45.00	25.02	36.00	2,116,856
2022-02-24	10.02	33.44	10.02	20.50	5,242,285
2022-02-23	52.06	57.08	49.55	49.71	1,002,561
2022-02-22	53.50	58.04	49.61	54.40	2,633,283
2022-02-21	60.24	61.58	54.84	58.00	1,300,856
2022-02-18	67.70	67.84	61.80	61.80	690,668
2022-02-17	69.10	69.78	67.54	67.94	391,345
2022-02-16	73.08	73.48	71.20	72.00	548,913
2022-02-15	69.56	74.76	69.14	71.00	877,545
2022-02-14	70.00	70.02	66.62	67.10	948,854
2022-02-11	77.74	77.82	70.00	70.24	809,742
2022-02-10	78.36	80.92	77.28	79.44	415,850
2022-02-09	69.44	76.50	68.94	76.50	517,540
2022-02-08	66.72	66.72	64.74	66.00	271,149
2022-02-07	68.68	68.80	65.76	66.00	302,423
2022-02-04	70.50	70.82	66.72	67.36	280,097
2022-02-03	70.32	70.68	66.86	68.60	242,472
2022-02-02	73.98	74.36	71.70	71.70	336,267
2022-02-01	72.54	74.64	72.50	73.54	322,182
2022-01-31	72.50	72.70	70.78	71.20	401,576
2022-01-28	72.24	73.76	68.80	70.32	729,349
2022-01-27	63.68	71.06	63.60	69.54	727,076
2022-01-26	61.70	66.28	60.48	64.00	666,444
2022-01-25	58.88	63.68	57.00	60.92	587,100
2022-01-24	61.02	61.08	55.76	57.22	1,058,956
2022-01-21	63.02	64.82	61.64	63.10	394,862
2022-01-20	61.46	65.40	59.08	64.74	1,159,067
2022-01-19	62.14	63.62	60.50	61.06	1,757,429
2022-01-18	67.88	68.34	61.00	61.38	1,236,074
2022-01-17	70.30	71.50	65.94	69.98	1,002,697
2022-01-14	74.70	75.94	69.22	71.66	820,024
2022-01-13	82.12	82.84	74.54	74.54	667,343
2022-01-12	79.58	83.36	79.16	82.00	185,924
2022-01-11	77.78	80.42	77.62	79.72	142,351
2022-01-10	78.18	78.48	76.36	77.00	145,625
2022-01-07	73.76	78.16	73.76	76.90	176,798
2022-01-06	76.80	77.62	74.16	75.60	289,331
2022-01-05	82.00	82.74	78.82	78.94	146,800
2022-01-04	86.00	86.28	82.42	82.42	264,097
2022-01-03	84.32	84.32	84.32	84.32	0
2021-12-31	83.62	84.72	82.28	84.32	80,545
2021-12-30	80.24	82.50	79.74	82.42	129,536
2021-12-29	82.68	83.46	79.50	80.24	141,147
2021-12-28	81.30	81.30	81.30	81.30	0
2021-12-27	81.30	81.30	81.30	81.30	0
2021-12-24	80.56	81.84	79.94	81.30	37,252
2021-12-23	81.40	82.18	80.10	81.16	289,256
2021-12-22	82.72	83.46	81.40	81.64	182,118
2021-12-21	81.88	84.82	81.20	81.58	214,156
2021-12-20	80.10	82.30	79.52	80.90	146,139
2021-12-17	82.40	83.34	81.58	81.58	397,516
2021-12-16	84.84	85.30	81.48	83.56	481,982
2021-12-15	81.48	81.66	79.56	81.30	206,080
2021-12-14	80.04	81.02	78.92	80.00	484,707
2021-12-13	85.46	86.74	79.82	80.52	356,314
2021-12-10	84.70	86.80	83.22	85.88	220,862
2021-12-09	85.00	88.50	84.32	85.86	284,518
2021-12-08	88.80	89.02	83.40	84.60	535,027
2021-12-07	89.40	90.88	84.78	87.72	528,186
2021-12-06	98.02	99.06	88.52	89.20	619,916
2021-12-03	98.54	100.75	98.42	98.70	191,614
2021-12-02	98.76	100.25	96.68	97.42	212,958
2021-12-01	99.08	102.00	98.34	100.75	276,878
2021-11-30	92.02	98.20	91.00	95.74	302,908
2021-11-29	91.62	94.26	90.86	92.50	233,338
2021-11-26	92.08	92.14	89.50	90.28	261,217
2021-11-25	94.20	98.50	94.08	96.90	158,019
2021-11-24	96.28	97.54	91.14	91.44	386,915
2021-11-23	87.32	93.98	84.00	93.46	801,622
2021-11-22	94.32	94.32	88.08	88.30	596,387
2021-11-19	102.50	102.50	95.78	96.50	465,583
2021-11-18	100.00	102.05	99.22	101.45	195,968
2021-11-17	100.00	102.35	99.70	100.25	283,449
2021-11-16	101.50	102.10	98.04	101.85	365,998
2021-11-15	103.45	105.80	101.00	101.70	472,953
2021-11-12	103.50	103.60	99.90	100.00	245,156
2021-11-11	108.00	108.00	102.15	104.00	504,474
2021-11-10	113.95	113.95	107.35	107.35	230,259
2021-11-09	116.90	117.10	111.40	112.65	159,088
2021-11-08	114.60	119.15	114.20	116.70	204,997
2021-11-05	105.65	113.70	105.65	112.75	85,926
2021-11-04	112.65	113.30	108.35	108.95	80,092
2021-11-03	108.80	109.60	108.50	109.35	69,520
2021-11-02	109.60	110.50	108.00	109.65	163,451
2021-11-01	104.80	109.50	104.30	108.85	92,142
2021-10-29	105.05	105.10	101.60	102.40	136,183
2021-10-28	102.75	104.60	102.55	103.90	131,870
2021-10-27	107.00	107.00	100.80	102.70	197,767
2021-10-26	109.10	109.45	102.05	104.95	139,981
2021-10-25	109.40	109.95	107.25	107.90	118,102
2021-10-22	110.45	111.05	108.90	108.90	124,877
2021-10-21	110.35	111.40	110.00	110.10	79,216
2021-10-20	110.25	111.90	109.50	110.15	180,201
2021-10-19	108.80	110.30	105.45	109.60	140,259
2021-10-18	109.85	111.45	108.05	108.60	160,092
2021-10-15	109.10	110.50	107.95	109.70	81,371
2021-10-14	105.25	110.50	105.05	108.50	246,337
2021-10-13	101.60	106.80	101.40	105.40	311,245
2021-10-12	100.40	102.40	99.30	102.15	225,274
2021-10-11	99.60	100.65	98.48	100.15	186,907
2021-10-08	99.30	100.60	98.00	99.40	229,425
2021-10-07	97.34	100.25	96.84	99.86	316,230
2021-10-06	93.80	96.72	93.76	96.60	388,954
2021-10-05	92.30	95.94	91.72	94.16	228,687
2021-10-04	93.00	95.44	91.66	92.00	398,813
2021-10-01	90.44	93.68	90.44	93.64	538,642
2021-09-30	88.10	91.80	87.10	91.80	422,571
2021-09-29	84.70	88.20	84.70	87.80	211,644
2021-09-28	89.00	89.20	84.70	85.42	219,924
2021-09-27	90.28	90.86	88.08	88.90	178,796
2021-09-24	91.94	91.94	89.14	89.98	166,577
2021-09-23	92.08	92.08	91.36	91.68	86,074
2021-09-22	92.24	92.94	91.00	91.88	184,012
2021-09-21	92.12	92.24	90.04	91.56	195,981
2021-09-20	93.00	93.00	89.54	91.82	201,889
2021-09-17	90.68	93.00	90.46	92.90	495,757
2021-09-16	88.98	90.52	87.96	90.02	280,454
2021-09-15	90.60	90.98	88.58	88.92	241,260
2021-09-14	93.50	93.70	89.54	91.46	264,965
2021-09-13	93.22	93.56	90.94	92.90	217,597
2021-09-10	93.24	94.52	92.24	92.86	129,645
2021-09-09	90.66	93.96	89.86	93.12	215,271
2021-09-08	93.80	94.00	90.70	91.04	386,344
2021-09-07	96.00	96.00	93.70	94.00	114,588
2021-09-06	96.30	97.02	93.98	95.96	123,947
2021-09-03	95.46	97.04	94.72	95.90	338,974
2021-09-02	94.80	96.28	92.26	96.28	262,793
2021-09-01	88.90	95.00	88.82	93.54	364,179
2021-08-31	89.98	90.46	87.56	88.30	325,453
2021-08-30	88.94	88.94	88.94	88.94	0
2021-08-27	91.72	91.98	87.34	88.94	302,731
2021-08-26	94.76	96.64	89.60	90.36	201,335
2021-08-25	95.30	96.60	94.18	94.50	103,104
2021-08-24	94.50	95.74	93.48	95.10	180,321
2021-08-23	93.42	95.30	92.90	92.90	128,612
2021-08-20	94.50	95.20	91.08	91.72	182,122
2021-08-19	96.98	98.86	92.18	93.14	290,644
2021-08-18	101.80	102.15	96.98	98.00	313,402
2021-08-17	98.00	100.75	98.00	100.55	250,925
2021-08-16	96.00	98.68	95.80	98.00	191,971
2021-08-13	95.20	96.46	95.20	96.46	99,090
2021-08-12	95.80	95.96	94.72	95.40	168,158
2021-08-11	95.40	96.20	94.04	95.40	105,871
2021-08-10	94.24	96.50	94.18	95.02	211,820
2021-08-09	91.34	95.12	91.34	94.02	132,333
2021-08-06	92.00	93.84	91.98	92.46	168,487
2021-08-05	89.40	92.30	89.40	92.30	209,456
2021-08-04	88.00	90.00	87.96	89.90	227,873
2021-08-03	83.94	88.48	83.94	87.60	203,482
2021-08-02	84.00	85.66	82.54	85.00	160,635
2021-07-30	86.38	86.64	81.78	82.72	327,400
2021-07-29	86.06	86.80	85.28	86.00	228,946
2021-07-28	87.50	87.54	84.32	85.10	191,307
2021-07-27	90.00	91.30	86.34	86.34	139,775
2021-07-26	87.90	90.08	86.54	89.98	120,499
2021-07-23	88.46	89.06	87.80	88.36	115,799
2021-07-22	87.80	88.92	87.00	87.88	154,153
2021-07-21	86.08	88.04	86.08	87.64	147,816
2021-07-20	85.90	86.84	84.90	86.22	196,300
2021-07-19	86.48	87.30	83.74	84.18	176,874
2021-07-16	86.02	88.94	85.28	86.30	279,410
2021-07-15	84.50	86.90	83.46	85.76	420,756
2021-07-14	87.90	87.90	82.46	84.70	427,392
2021-07-13	91.76	91.84	87.30	87.32	427,672
2021-07-12	89.26	91.06	88.90	90.80	188,870
2021-07-09	90.00	90.00	88.72	89.10	177,339
2021-07-08	89.10	89.38	87.16	88.50	204,485
2021-07-07	91.70	93.04	88.46	89.02	307,252
2021-07-06	90.00	95.20	89.68	90.54	692,805
2021-07-05	87.14	89.58	86.96	89.30	123,410
2021-07-02	86.18	87.86	85.54	87.30	213,721
2021-07-01	87.28	87.76	85.54	86.08	248,913
2021-06-30	85.16	88.74	85.04	87.50	389,414
2021-06-29	85.56	86.54	84.86	84.86	195,459
2021-06-28	84.54	87.44	84.22	84.78	230,754
2021-06-25	85.00	85.36	83.38	85.00	180,553
2021-06-24	81.50	86.30	81.02	84.70	356,151
2021-06-23	79.94	82.16	78.50	81.58	363,857
2021-06-22	78.40	80.00	77.14	79.48	185,220
2021-06-21	78.60	78.76	77.52	78.12	258,729
2021-06-18	75.66	79.52	75.04	79.00	969,131
2021-06-17	75.08	75.42	73.88	75.00	369,403
2021-06-16	76.32	77.16	75.30	76.38	245,676
2021-06-15	78.22	80.18	76.10	76.16	308,299
2021-06-14	79.80	80.40	77.90	79.22	306,226
2021-06-11	74.64	80.68	74.12	79.50	491,105
2021-06-10	72.74	74.36	72.74	73.82	399,103
2021-06-09	71.56	73.00	71.42	72.68	148,584
2021-06-08	71.52	72.26	70.30	71.10	323,669
2021-06-07	73.28	73.42	70.88	71.76	251,995
2021-06-04	70.66	73.00	65.68	72.58	766,734
2021-06-03	72.70	73.24	69.72	70.42	493,142
2021-06-02	74.74	74.74	69.72	72.20	502,220
2021-06-01	75.26	76.30	74.30	74.50	325,745
2021-05-31	75.00	75.00	75.00	75.00	0
2021-05-28	74.00	75.44	73.72	75.00	483,051
2021-05-27	69.32	73.70	69.32	73.70	666,387
2021-05-26	65.66	69.92	65.66	69.80	360,644
2021-05-25	65.00	65.68	64.86	65.22	149,559
2021-05-24	64.70	64.96	64.24	64.86	114,984
2021-05-21	63.50	64.96	63.26	64.88	294,361
2021-05-20	61.84	63.58	60.88	63.58	401,016
2021-05-19	63.50	63.64	61.20	61.76	319,164
2021-05-18	62.10	63.34	61.92	63.26	228,445
2021-05-17	61.28	62.60	60.90	61.52	170,042
2021-05-14	64.28	64.30	62.04	62.60	222,884
2021-05-13	62.72	64.14	61.62	64.08	219,397
2021-05-12	64.90	65.22	62.38	63.00	377,873
2021-05-11	64.70	65.50	63.14	65.40	301,919
2021-05-10	61.40	66.44	61.20	65.80	466,684
2021-05-07	61.08	61.68	59.90	61.50	187,515
2021-05-06	59.30	60.72	58.86	60.72	156,178
2021-05-05	59.68	59.68	58.92	59.44	174,351
2021-05-04	57.40	62.00	57.30	59.00	287,906
2021-05-03	57.80	57.80	57.80	57.80	0
2021-04-30	58.06	59.16	56.90	57.80	264,847
2021-04-29	59.92	60.06	57.44	57.74	293,510
2021-04-28	59.94	59.94	58.12	59.22	470,995
2021-04-27	60.26	61.12	59.74	59.86	193,213
2021-04-26	59.94	60.86	58.54	60.52	285,570
2021-04-23	58.30	60.30	58.12	59.80	429,510
2021-04-22	56.40	58.88	55.86	58.50	301,966
2021-04-21	57.40	57.60	55.28	55.68	638,177
2021-04-20	59.98	61.06	56.64	57.28	602,730
2021-04-19	59.90	61.18	59.12	59.70	141,886
2021-04-16	57.28	60.78	56.94	60.78	312,441
2021-04-15	56.48	57.54	56.06	56.56	193,137
2021-04-14	58.50	58.50	57.12	57.70	266,804
2021-04-13	58.80	59.58	56.58	57.78	366,905
2021-04-12	58.40	59.40	57.64	58.82	164,299
2021-04-09	59.34	60.54	58.40	58.78	191,400
2021-04-08	59.60	59.84	58.54	59.34	436,650
2021-04-07	60.56	60.78	58.52	58.66	645,005
2021-04-06	62.02	62.02	60.68	60.98	493,207
2021-04-05	59.38	59.38	59.38	59.38	0
2021-04-02	59.38	59.38	59.38	59.38	0
2021-04-01	58.50	60.72	58.40	59.38	457,307
2021-03-31	59.60	59.80	58.00	58.00	234,449
2021-03-30	57.50	60.40	57.50	59.10	243,733
2021-03-29	55.50	57.40	55.50	57.10	115,332
2021-03-26	57.70	58.70	56.20	56.70	209,946
2021-03-25	56.20	56.90	56.20	56.90	190,395
2021-03-24	56.40	57.20	55.90	56.70	196,310
2021-03-23	58.90	58.90	56.10	56.50	521,414
2021-03-22	57.70	59.50	57.10	59.30	202,932
2021-03-19	57.90	58.60	56.90	57.60	461,340
2021-03-18	60.60	61.60	58.20	58.20	490,841
2021-03-17	61.20	61.70	59.30	60.40	739,637
2021-03-16	59.40	63.60	58.70	61.80	1,141,877
2021-03-15	59.80	60.20	58.20	58.70	1,205,095
2021-03-12	53.70	59.10	52.70	59.00	1,026,224
2021-03-11	50.60	53.90	50.10	53.70	576,214
2021-03-10	50.60	52.30	50.30	50.60	425,383
2021-03-09	50.10	50.60	49.55	50.10	572,132
2021-03-08	50.30	51.20	49.80	49.80	299,238
2021-03-05	50.60	52.70	49.35	50.90	506,326
2021-03-04	51.40	52.00	49.30	52.00	505,424
2021-03-03	52.00	52.50	51.40	52.10	403,818
2021-03-02	52.60	52.60	51.30	51.50	752,286
2021-03-01	52.40	53.20	51.90	52.30	427,216
2021-02-26	52.00	53.90	51.10	52.10	3,748,097
2021-02-25	51.60	53.70	51.60	52.50	898,088
2021-02-24	54.40	54.40	50.00	50.90	1,364,305
2021-02-23	55.20	56.70	52.50	52.90	721,492
2021-02-22	58.50	59.00	54.30	55.80	1,130,770
2021-02-19	53.20	55.30	52.00	54.70	753,494
2021-02-18	53.90	54.00	51.90	51.90	702,019
2021-02-17	52.40	53.60	50.80	52.50	879,050
2021-02-16	48.85	51.20	48.35	51.00	577,936
2021-02-15	48.85	49.45	47.70	48.55	586,402
2021-02-12	47.90	48.15	46.45	48.15	522,405
2021-02-11	48.50	48.65	47.60	47.90	368,451
2021-02-10	49.05	49.40	47.50	47.95	1,047,790
2021-02-09	45.30	47.25	44.95	47.00	463,516
2021-02-08	44.05	45.60	44.05	45.45	491,817
2021-02-05	42.45	43.70	42.40	43.40	504,620
2021-02-04	42.65	42.75	41.50	42.05	372,054
2021-02-03	42.45	42.85	42.20	42.45	473,193
2021-02-02	43.30	43.40	41.85	42.40	524,582
2021-02-01	41.70	43.00	41.55	42.35	599,810
2021-01-29	40.00	41.55	39.55	41.25	562,558
2021-01-28	39.35	40.50	37.85	40.25	520,156
2021-01-27	40.80	40.85	38.85	39.90	365,486
2021-01-26	40.65	41.25	40.00	40.35	599,508
2021-01-25	41.65	42.10	40.25	40.55	441,792
2021-01-22	40.55	41.45	39.90	40.40	340,523
2021-01-21	41.70	41.80	39.90	40.85	547,426
2021-01-20	45.00	45.00	42.20	42.40	1,050,738
2021-01-19	45.70	46.25	43.45	43.65	784,333
2021-01-18	45.05	47.90	44.75	45.05	621,672
2021-01-15	40.95	45.50	40.60	44.40	790,621
2021-01-14	39.00	41.55	38.85	41.55	584,595
2021-01-13	39.85	39.90	38.45	38.65	231,883
2021-01-12	39.80	40.00	37.95	39.30	484,607
2021-01-11	41.00	41.65	39.25	39.70	720,464
2021-01-08	35.20	39.85	35.20	39.15	1,067,355
2021-01-07	33.80	35.20	33.70	35.20	433,041
2021-01-06	33.20	33.95	32.90	33.30	350,597
2021-01-05	33.15	33.45	32.70	32.90	116,711
2021-01-04	34.50	34.50	32.55	33.95	508,536
2021-01-01	32.90	32.90	32.90	32.90	0
2020-12-31	32.65	32.95	31.10	32.90	202,418
2020-12-30	31.55	32.50	31.55	31.80	162,712
2020-12-29	32.90	32.90	31.65	32.30	291,713
2020-12-28	32.05	32.05	32.05	32.05	0
2020-12-25	32.05	32.05	32.05	32.05	0
2020-12-24	32.00	32.05	31.65	32.05	90,796
2020-12-23	31.60	31.75	31.25	31.75	129,606
2020-12-22	31.25	32.15	31.15	31.20	301,649
2020-12-21	32.65	32.75	30.75	30.95	462,365
2020-12-18	32.95	33.65	32.70	33.20	911,920
2020-12-17	33.40	34.05	33.10	33.65	398,825
2020-12-16	32.40	33.30	32.05	33.05	483,848
2020-12-15	31.15	32.55	31.15	32.50	288,283
2020-12-14	31.40	31.90	31.15	31.50	873,642
2020-12-11	32.00	32.00	30.55	30.90	1,665,777
2020-12-10	33.60	33.85	32.80	32.90	269,575
2020-12-09	32.15	34.00	32.05	33.75	316,539
2020-12-08	32.30	32.55	31.60	31.80	246,893
2020-12-07	32.90	33.05	32.05	32.45	214,703
2020-12-04	31.85	33.10	31.85	33.10	187,797
2020-12-03	32.70	32.70	31.30	31.65	407,213
2020-12-02	31.90	32.85	31.45	32.10	330,480
2020-12-01	31.10	31.50	30.60	31.30	218,805
2020-11-30	30.05	31.00	29.85	30.50	296,888
2020-11-27	29.75	30.45	29.70	30.15	259,583
2020-11-26	30.15	30.35	29.20	29.70	187,174
2020-11-25	29.15	30.85	29.05	30.25	3,566,001
2020-11-24	29.05	29.20	28.60	29.15	225,413
2020-11-23	30.15	30.25	28.50	29.05	312,378
2020-11-20	29.75	30.00	29.55	29.75	337,608
2020-11-19	30.45	30.45	29.60	29.65	282,562
2020-11-18	30.30	30.70	29.95	30.50	521,555
2020-11-17	30.00	30.85	29.50	29.85	381,518
2020-11-16	30.00	30.45	29.30	29.80	352,890
2020-11-13	29.30	30.05	29.30	29.90	434,314
2020-11-12	29.65	30.00	28.65	28.95	432,436
2020-11-11	28.00	29.95	27.90	29.70	679,221
2020-11-10	27.95	28.30	27.60	28.30	287,235
2020-11-09	28.10	28.80	27.70	28.20	569,332
2020-11-06	26.85	28.05	26.50	27.75	456,582
2020-11-05	25.75	27.65	25.60	27.40	619,181
2020-11-04	25.40	26.60	25.40	26.45	278,399
2020-11-03	24.40	25.55	24.30	25.45	223,402
2020-11-02	23.25	24.45	23.00	24.35	217,667
2020-10-30	23.45	23.90	23.30	23.90	325,527
2020-10-29	24.55	24.75	23.45	23.95	274,660
2020-10-28	25.25	26.10	24.25	24.25	1,176,305
2020-10-27	24.35	26.05	24.10	25.85	1,042,296
2020-10-26	23.85	24.95	23.85	24.35	601,264
2020-10-23	23.40	24.00	23.40	23.90	220,398
2020-10-22	22.40	23.65	22.40	23.50	566,581
2020-10-21	21.90	22.80	21.90	22.65	505,353
2020-10-20	22.70	23.60	21.35	21.55	1,532,981
2020-10-16	23.95	24.00	22.45	23.50	1,796,813
2020-10-15	24.60	24.75	23.70	23.95	502,475
2020-10-14	23.70	25.30	23.70	24.60	1,042,616
2020-10-13	24.60	24.75	23.75	23.90	784,095
2020-10-12	25.65	26.10	24.55	24.60	1,820,122
2020-10-09	25.00	26.10	24.75	25.85	543,962
2020-10-08	25.00	25.10	24.80	25.00	294,213
2020-10-07	25.30	25.45	24.95	25.10	237,697
2020-10-06	25.65	25.90	25.25	25.50	412,129
2020-10-05	25.60	25.70	25.30	25.70	506,579
2020-10-02	25.80	25.85	25.55	25.65	511,716
2020-10-01	26.55	26.70	25.90	26.00	467,650
2020-09-30	25.80	26.50	25.80	26.45	1,230,718
2020-09-29	26.00	26.40	25.50	26.15	215,615
2020-09-28	25.80	26.25	25.80	25.90	461,694
2020-09-25	26.45	26.45	25.25	25.95	922,631
2020-09-24	27.10	27.15	26.00	26.30	1,174,092
2020-09-23	27.85	28.40	27.00	27.60	4,028,910
2020-09-22	25.55	26.40	25.55	26.00	404,622
2020-09-21	25.95	26.15	25.05	25.60	403,808
2020-09-18	26.50	26.75	26.35	26.35	360,005
2020-09-17	26.00	26.60	25.85	26.50	320,657
2020-09-16	25.40	26.60	25.40	26.35	667,818
2020-09-15	24.70	25.50	24.50	25.40	401,634
2020-09-14	24.25	24.70	23.95	24.60	279,626
2020-09-11	24.50	24.75	24.00	24.00	460,344
2020-09-10	24.20	24.65	24.00	24.03	194,363
2020-09-09	24.15	24.20	23.65	24.03	372,720
2020-09-08	25.00	25.25	23.65	23.98	277,866
2020-09-07	23.70	25.05	23.45	24.83	324,786
2020-09-04	23.85	24.20	23.00	23.63	347,580
2020-09-03	24.50	24.65	23.75	23.98	507,090
2020-09-02	24.45	24.80	24.20	24.53	294,712
2020-09-01	25.10	25.25	24.45	24.63	433,713
2020-08-28	25.55	25.60	24.50	24.58	451,705
2020-08-27	26.05	26.35	24.85	25.18	283,706
2020-08-26	26.60	26.75	26.10	26.25	220,069
2020-08-25	26.25	26.65	25.95	26.43	634,857
2020-08-24	25.35	26.00	25.35	25.83	127,233
2020-08-21	24.55	25.50	24.55	25.23	258,388
2020-08-20	24.85	24.95	24.15	24.63	1,168,949
2020-08-19	24.35	25.20	23.95	25.10	401,502
2020-08-18	24.00	24.55	23.85	24.45	340,572
2020-08-17	23.30	24.40	23.30	24.38	607,940
2020-08-14	24.00	24.10	23.05	23.40	435,026
2020-08-13	23.90	24.50	23.90	24.05	324,598
2020-08-12	24.65	24.80	23.90	23.95	361,963
2020-08-11	25.00	25.80	24.50	24.58	410,876
2020-08-10	25.10	26.35	24.40	24.55	1,073,406
2020-08-07	26.20	26.65	25.85	25.88	267,838
2020-08-06	26.30	27.30	26.00	26.15	339,191
2020-08-05	25.80	26.50	25.65	26.40	139,702
2020-08-04	25.95	25.95	25.45	25.55	116,193
2020-08-03	25.40	25.75	25.10	25.68	378,644
2020-07-31	24.10	25.30	24.10	25.08	419,913
2020-07-30	24.65	24.75	23.40	25.00	222,529
2020-07-29	24.90	25.50	24.75	25.00	241,036
2020-07-28	25.50	26.45	24.85	25.08	727,023
2020-07-27	24.50	25.70	24.50	25.55	441,225
2020-07-24	24.10	24.60	24.00	24.50	145,501
2020-07-23	25.00	25.25	23.95	24.65	351,534
2020-07-22	24.50	25.20	24.45	24.83	236,792
2020-07-21	22.95	24.70	22.95	24.40	424,144
2020-07-20	22.90	23.40	22.70	23.03	155,439
2020-07-17	22.80	23.40	22.60	23.03	297,089
2020-07-16	22.20	22.70	22.05	22.60	130,895
2020-07-15	21.90	22.25	21.65	22.23	164,557
2020-07-14	21.50	21.90	21.35	21.63	313,008
2020-07-13	21.25	21.95	21.25	21.93	234,701
2020-07-10	20.30	21.30	20.30	21.20	254,251
2020-07-09	20.50	21.00	20.50	20.83	197,737
2020-07-08	20.40	20.75	20.30	20.50	73,739
2020-07-07	20.70	21.00	20.55	20.88	237,743
2020-07-06	20.50	21.15	20.50	20.98	408,565
2020-07-03	20.45	20.80	20.30	20.33	114,571
2020-07-02	20.50	20.50	19.96	20.38	281,404
2020-07-01	20.85	20.85	19.90	20.18	172,754
2020-06-30	20.65	20.90	19.78	20.75	335,028
2020-06-29	20.55	21.20	20.20	21.03	332,623
2020-06-26	21.30	21.75	21.00	21.03	472,685
2020-06-25	20.60	21.25	20.40	21.08	468,445
2020-06-24	21.40	21.75	20.80	20.85	192,165
2020-06-23	19.90	21.20	19.90	20.85	804,299
2020-06-22	19.32	19.88	18.02	19.74	881,843
2020-06-19	19.20	19.46	19.12	19.10	350,080
2020-06-18	18.74	19.18	18.74	19.10	532,646
2020-06-17	19.04	19.08	18.70	18.71	877,338
2020-06-16	18.10	19.10	18.10	17.84	1,505,952
2020-06-15	17.42	18.12	17.02	17.84	708,414
2020-06-12	17.70	18.16	17.10	18.03	318,140
2020-06-11	17.26	17.60	17.04	17.30	621,694
2020-06-10	17.66	17.80	17.34	17.59	533,359
2020-06-09	18.40	18.40	17.20	17.66	639,872
2020-06-08	18.00	18.50	17.78	18.29	634,647
2020-06-05	17.66	17.90	17.62	17.85	352,600
2020-06-04	18.06	18.12	17.44	17.51	303,972
2020-06-03	18.54	18.56	17.92	18.01	495,456
2020-06-02	17.50	18.30	17.20	18.20	868,010
2020-06-01	17.72	18.08	17.02	17.25	437,453
2020-05-29	17.94	18.02	17.02	17.93	787,114
2020-05-28	17.60	18.24	17.60	17.93	804,788
2020-05-27	17.08	17.98	17.08	17.20	395,230
2020-05-26	16.90	17.42	16.90	17.20	711,621
2020-05-22	16.16	16.46	15.80	16.20	232,190
2020-05-21	16.16	16.64	15.96	16.20	555,541
2020-05-20	15.22	16.08	15.08	16.03	414,657
2020-05-19	15.00	15.20	14.68	15.14	600,865
2020-05-18	14.68	15.02	14.68	14.90	625,712
2020-05-15	14.36	14.82	14.36	14.53	576,479
2020-05-14	14.00	14.38	13.94	14.13	344,584
2020-05-13	14.14	14.64	13.74	14.17	406,567
2020-05-12	14.14	14.30	13.94	14.22	183,317
2020-05-11	14.14	14.36	13.92	14.04	212,137
2020-05-07	13.72	14.22	13.64	13.99	155,513
2020-05-06	14.00	14.04	13.54	13.57	197,120
2020-05-05	13.92	13.96	13.64	13.87	156,574
2020-05-04	13.46	13.66	13.16	13.57	202,579
2020-05-01	13.90	14.18	13.28	13.44	134,825
2020-04-30	14.24	14.24	13.60	13.98	424,028
2020-04-29	13.40	14.04	13.40	13.98	682,926
2020-04-28	12.60	13.56	12.56	12.64	651,183
2020-04-27	12.18	12.70	11.80	12.64	261,512
2020-04-24	11.52	12.48	11.52	12.14	394,818
2020-04-23	11.60	11.84	11.32	11.81	728,331
2020-04-22	10.90	11.32	10.76	10.89	501,351
2020-04-21	11.32	11.38	10.72	10.89	788,814
2020-04-20	12.12	12.12	11.60	11.76	256,354
2020-04-17	12.46	13.58	11.84	12.08	561,117
2020-04-16	12.26	12.44	11.98	11.99	908,246
2020-04-15	12.92	12.92	12.14	12.18	396,113
2020-04-14	13.00	13.12	12.56	12.61	299,446
2020-04-10	13.00	13.00	12.61	12.61	0
2020-04-09	13.00	13.38	12.52	12.61	339,763
2020-04-08	12.40	12.82	11.94	12.59	276,522
2020-04-07	12.52	13.72	12.52	12.42	613,435
2020-04-06	11.54	12.56	11.28	11.20	388,866
2020-04-03	10.62	11.16	10.62	10.58	40,092
2020-04-03	10.62	11.32	10.62	11.20	246,311
2020-04-02	11.26	11.50	10.34	10.58	724,511
2020-04-02	11.26	11.50	10.72	10.95	205,377
2020-04-01	11.40	11.40	10.90	10.92	159,308
2020-04-01	11.40	11.40	10.90	11.49	112,231
2020-03-31	10.74	11.70	10.52	11.56	883,536
2020-03-31	10.74	11.70	10.52	10.43	578,164
2020-03-30	11.24	11.24	10.32	10.40	540,124
2020-03-30	11.24	11.24	10.32	10.96	384,145
2020-03-28	12.04	12.04	10.98	10.98	0
2020-03-27	12.04	12.10	11.22	12.19	138,667
2020-03-26	12.04	12.08	11.68	12.40	113,576
2020-03-25	12.84	13.00	12.20	12.07	497,289
2020-03-24	12.80	12.80	11.76	11.65	247,402
2020-03-23	12.98	13.00	11.08	12.34	119,145
2020-03-20	12.68	12.90	12.32	11.75	165,971
2020-03-19	11.40	11.40	10.62	11.14	142,625
2020-03-18	12.00	12.06	11.38	12.58	272,142
2020-03-17	13.62	13.80	12.24	13.25	404,953
2020-03-16	14.68	14.68	12.64	14.28	660,298
2020-03-13	14.36	14.78	13.76	12.93	841,881
2020-03-12	15.24	15.24	13.10	15.64	958,687
2020-03-11	15.98	17.18	15.98	15.47	909,728
2020-03-10	15.24	16.30	15.24	14.09	1,395,184
2020-03-09	16.48	16.48	10.00	17.00	877,911
2020-03-06	20.85	21.10	14.76	17.00	2,663,908
2020-03-05	22.00	22.20	21.80	22.00	290,790
2020-03-04	21.00	22.15	21.00	21.50	428,508
2020-03-03	21.15	21.60	20.70	20.98	486,278
2020-03-02	22.55	22.85	20.40	21.78	776,819
2020-02-28	22.95	22.95	20.40	23.58	1,067,908
2020-02-27	23.90	24.30	23.15	23.95	301,709
2020-02-26	23.75	24.50	23.30	24.18	351,014
2020-02-25	24.50	24.70	24.20	24.30	102,241
2020-02-24	24.85	25.00	24.20	25.70	212,862
2020-02-21	25.35	25.70	25.15	25.70	128,527
2020-02-20	25.80	26.00	25.25	25.33	185,060
2020-02-19	24.85	25.65	24.85	25.43	175,882
2020-02-18	25.35	25.60	25.00	25.03	115,708
2020-02-17	25.60	25.60	25.20	25.38	172,508
2020-02-14	26.05	26.05	25.25	25.28	286,675
2020-02-13	26.25	26.30	26.00	26.08	180,552
2020-02-12	26.65	26.65	26.10	26.33	168,081
2020-02-11	26.15	26.70	25.95	26.55	339,676
2020-02-10	26.30	26.60	25.85	25.93	309,529
2020-02-07	26.10	26.20	25.70	25.88	242,745
2020-02-06	26.25	26.60	25.85	25.98	375,170
2020-02-05	25.60	26.40	25.40	25.88	675,824
2020-02-04	24.50	25.45	24.50	25.18	468,886
2020-02-03	24.10	24.60	23.95	24.30	477,281
2020-01-31	23.70	23.90	23.70	23.48	305,102
2020-01-30	23.30	23.55	23.10	23.48	103,589
2020-01-29	23.15	23.50	22.85	23.43	511,023
2020-01-28	22.65	23.40	22.50	23.13	409,538
2020-01-27	23.00	23.05	22.00	22.10	437,032
2020-01-24	23.40	23.40	23.05	23.23	232,331
2020-01-23	23.60	23.60	23.05	23.13	283,507
2020-01-22	23.80	23.80	23.25	23.35	152,941
2020-01-21	23.80	23.80	23.25	23.38	150,001
2020-01-20	23.50	24.10	23.50	23.83	130,552
2020-01-17	23.20	23.85	23.20	23.68	128,783
2020-01-16	23.60	24.15	23.35	23.43	657,362
2020-01-15	23.10	24.00	23.10	23.38	430,979
2020-01-14	23.30	23.40	23.10	23.18	209,853
2020-01-13	23.00	23.40	22.95	23.28	282,061
2020-01-10	22.25	22.95	22.25	22.93	144,962
2020-01-09	22.05	22.30	21.95	22.28	87,659
2020-01-08	21.45	22.20	21.35	22.15	150,720
2020-01-07	21.40	21.60	21.30	21.55	45,175
2020-01-06	21.40	21.55	21.15	21.45	58,041
2020-01-03	22.00	22.00	21.50	21.58	133,861
2020-01-02	21.20	22.10	21.20	21.80	161,064
2020-01-01	21.25	21.38	21.25	21.38	0
2019-12-31	21.25	21.50	21.10	21.38	74,253
2019-12-30	20.85	21.25	20.85	21.20	106,404
2019-12-27	20.85	21.15	20.85	21.03	77,029
2019-12-25	21.40	21.40	21.03	21.03	0
2019-12-24	21.40	21.40	20.85	21.03	42,135
2019-12-23	20.10	21.05	20.10	21.00	353,122
2019-12-20	21.10	21.15	20.60	20.85	303,039
2019-12-19	21.25	21.40	21.10	21.13	384,790
2019-12-18	20.85	21.40	20.85	21.15	185,829
2019-12-17	20.85	21.00	20.55	20.65	201,012
2019-12-16	20.10	20.90	20.05	20.70	214,520
2019-12-13	19.78	20.10	19.76	20.00	203,953
2019-12-12	19.36	19.86	19.34	19.80	231,307
2019-12-11	19.58	19.92	19.24	19.32	189,153
2019-12-10	19.40	19.70	19.32	19.60	217,130
2019-12-09	18.64	19.44	18.64	19.35	184,175
2019-12-06	18.42	18.72	18.30	18.31	207,312
2019-12-05	17.86	18.38	17.80	17.87	337,425
2019-12-04	17.68	17.94	17.60	17.87	425,413
2019-12-03	18.22	18.30	17.46	17.64	300,690
2019-12-02	18.40	18.46	18.02	18.18	165,071
2019-11-29	18.60	18.66	18.28	18.40	150,655
2019-11-28	18.90	18.90	18.52	18.55	99,471
2019-11-27	18.88	18.88	18.70	18.73	107,236
2019-11-26	18.88	18.98	18.62	18.67	298,296
2019-11-25	19.36	19.36	18.72	18.79	233,602
2019-11-22	19.08	19.18	18.62	18.67	84,925
2019-11-21	19.46	19.46	18.88	19.00	458,826
2019-11-20	19.54	19.54	18.78	18.85	147,997
2019-11-19	19.66	19.86	19.34	19.49	170,285
2019-11-18	19.82	19.84	19.52	19.70	66,854
2019-11-15	19.72	19.74	19.52	19.58	137,046
2019-11-14	19.36	19.94	19.34	19.68	119,664
2019-11-13	19.18	19.46	19.14	19.34	124,322
2019-11-12	19.12	19.34	19.10	19.29	122,529
2019-11-11	19.12	19.18	19.10	19.14	67,833
2019-11-08	19.30	19.40	19.02	19.14	104,900
2019-11-07	19.10	19.30	19.02	19.25	144,343
2019-11-06	18.84	19.06	18.80	18.92	165,373
2019-11-05	19.20	19.20	18.76	18.85	167,150
2019-11-04	19.14	19.14	18.80	19.00	62,760
2019-11-01	19.00	19.14	18.94	18.98	97,265
2019-10-31	19.08	19.08	18.86	19.04	203,403
2019-10-30	19.10	19.14	18.92	18.97	199,814
2019-10-29	18.84	19.18	18.78	18.87	221,475
2019-10-28	18.52	19.02	18.52	18.87	549,833
2019-10-25	18.56	18.56	18.00	18.38	181,422
2019-10-24	18.48	18.60	17.96	18.48	296,307
2019-10-23	17.58	18.28	17.52	18.11	233,476
2019-10-22	17.32	17.52	17.12	17.38	317,614
2019-10-21	17.02	17.32	16.86	17.29	247,421
2019-10-18	17.24	17.24	16.76	16.94	210,749
2019-10-17	17.40	17.42	16.50	16.76	177,309
2019-10-16	17.50	17.58	17.20	17.31	296,150
2019-10-15	17.40	17.52	17.22	17.44	102,661
2019-10-14	17.30	17.32	16.86	17.18	86,399
2019-10-11	16.94	17.40	16.94	17.17	79,774
2019-10-10	17.38	17.68	16.80	17.36	65,865
2019-10-09	17.74	17.74	17.34	17.36	70,528
2019-10-08	17.32	17.52	16.74	17.37	142,264
2019-10-07	16.70	17.20	16.48	16.84	230,123
2019-10-04	17.08	17.08	15.40	16.75	313,983
2019-10-03	17.08	17.08	16.68	16.74	94,436
2019-10-02	17.60	17.60	16.92	17.59	94,248
2019-10-01	17.70	17.84	17.46	17.59	346,718
2019-09-30	18.20	18.20	17.46	17.54	81,684
2019-09-27	17.76	17.84	17.52	17.60	59,547
2019-09-26	17.76	18.02	17.66	17.80	53,011
2019-09-25	17.90	17.90	17.38	17.84	103,919
2019-09-24	17.86	17.88	17.72	17.82	64,660
2019-09-23	18.04	18.04	17.72	17.74	78,545
2019-09-20	17.96	18.04	17.76	18.01	190,394
2019-09-19	17.76	17.92	17.48	17.76	138,231
2019-09-18	18.32	18.32	17.54	17.69	133,984
2019-09-17	18.48	18.48	17.66	17.75	160,743
2019-09-16	18.48	18.48	17.96	18.02	125,565
2019-09-13	17.98	18.18	17.94	18.03	134,648
2019-09-12	18.48	18.48	17.90	18.02	240,313
2019-09-11	18.26	18.40	18.10	18.19	181,084
2019-09-10	18.30	18.34	18.04	18.11	167,779
2019-09-09	18.12	18.44	18.12	18.38	128,743
2019-09-06	18.10	18.48	18.06	18.17	61,925
2019-09-05	18.22	18.70	17.98	18.13	169,118
2019-09-04	18.50	18.68	18.22	18.37	100,576
2019-09-03	18.52	18.70	18.28	18.36	106,650
2019-09-02	18.62	18.80	18.48	18.59	101,306
2019-08-30	18.50	18.96	18.50	18.50	106,036
2019-08-29	18.90	18.90	18.42	18.32	156,924
2019-08-28	18.70	18.70	18.12	18.32	158,700
2019-08-27	18.08	18.30	18.00	18.13	148,501
2019-08-23	18.40	18.50	18.26	18.57	36,703
2019-08-22	18.90	19.04	18.36	18.57	164,871
2019-08-21	18.64	19.38	18.40	18.87	164,339
2019-08-20	19.12	19.26	18.96	18.98	68,628
2019-08-19	19.50	19.50	18.92	18.96	89,965
2019-08-16	18.50	19.20	18.50	19.03	37,352
2019-08-15	18.90	19.18	18.26	18.72	183,112
2019-08-14	19.10	19.28	18.90	18.98	100,006
2019-08-13	18.66	19.12	18.60	19.10	104,332
2019-08-12	19.80	19.80	18.88	18.94	76,035
2019-08-09	18.60	19.22	18.60	19.06	91,603
2019-08-08	18.70	19.18	18.70	19.15	63,513
2019-08-07	19.48	19.48	18.72	18.76	134,038
2019-08-06	19.06	19.48	19.06	19.06	55,302
2019-08-05	19.22	19.50	19.06	19.11	111,860
2019-08-02	19.86	19.86	19.24	19.45	139,399
2019-08-01	20.05	20.15	19.32	19.92	263,951
2019-07-31	20.10	20.15	19.92	20.03	147,750
2019-07-30	19.82	20.20	19.72	20.03	125,336
2019-07-29	19.90	20.20	19.90	20.03	153,220
2019-07-26	20.20	20.20	19.88	20.03	67,975
2019-07-25	20.05	20.30	19.72	20.03	162,776
2019-07-24	19.20	20.00	19.20	20.01	182,336
2019-07-23	19.80	19.94	19.62	19.91	134,632
2019-07-22	19.30	19.74	19.30	19.70	90,764
2019-07-19	19.86	19.86	19.42	19.47	69,411
2019-07-18	19.86	19.86	19.30	19.51	156,466
2019-07-17	19.60	19.70	19.36	19.44	501,323
2019-07-16	19.78	19.80	19.50	19.62	81,643
2019-07-15	19.70	19.88	19.32	19.73	128,365
2019-07-12	19.52	19.82	19.34	19.74	199,099
2019-07-11	19.70	19.70	19.20	19.48	214,095
2019-07-10	19.90	19.90	19.08	19.50	141,770
2019-07-09	19.40	19.40	18.98	19.21	172,831
2019-07-08	19.38	19.62	19.20	19.40	93,508
2019-07-05	19.90	19.90	19.48	19.63	251,956
2019-07-04	19.40	19.70	19.30	19.59	148,734
2019-07-03	19.18	19.58	19.04	19.27	249,586
2019-07-02	19.50	19.52	19.02	19.07	246,243
2019-07-01	19.96	20.15	19.02	19.48	614,257
2019-06-28	19.00	19.70	18.70	19.71	2,817,163
2019-06-27	19.00	19.14	17.76	18.96	609,457
2019-06-26	18.48	18.58	18.04	18.33	55,071
2019-06-25	18.10	18.26	18.00	18.24	145,750
2019-06-24	18.16	18.16	18.00	18.13	76,659
2019-06-21	17.94	18.40	17.84	17.92	274,794
2019-06-20	17.22	17.96	17.18	17.92	577,837
2019-06-19	16.96	17.46	16.72	17.33	317,726
2019-06-18	16.72	17.02	16.56	16.72	553,219
2019-06-17	16.80	17.06	16.80	16.81	63,581
2019-06-14	17.10	17.14	16.82	16.91	122,585
2019-06-13	17.10	17.26	17.00	17.07	78,919
2019-06-12	17.00	17.14	16.96	17.01	182,965
2019-06-11	17.06	17.38	16.92	17.05	717,665
2019-06-10	17.50	17.50	17.10	17.48	443,603
2019-06-07	18.00	18.00	17.24	17.31	125,753
2019-06-06	18.70	18.70	16.92	17.65	397,263
2019-06-05	19.10	19.58	17.50	17.67	120,529
2019-06-04	18.60	18.60	17.52	17.95	143,281
2019-06-03	19.26	19.26	18.58	18.75	81,222
2019-05-31	19.56	19.56	18.68	19.57	212,400
2019-05-30	19.96	19.96	19.48	19.57	38,034
2019-05-29	19.94	19.94	19.06	19.52	69,552
2019-05-28	20.00	20.00	19.52	19.85	73,497
2019-05-24	20.00	20.65	19.76	19.88	71,744
2019-05-23	20.70	20.80	19.80	19.88	161,924
2019-05-22	20.55	20.85	20.55	20.75	878,700
2019-05-21	20.85	20.85	20.35	20.55	270,331
2019-05-20	21.05	21.15	20.50	20.88	225,072
2019-05-17	20.10	21.25	20.00	21.05	667,078
2019-05-16	20.20	20.20	19.78	20.15	182,445
2019-05-15	19.54	20.20	19.32	20.05	197,865
2019-05-14	19.02	19.72	19.00	19.73	145,018
2019-05-13	19.24	19.48	18.92	19.38	70,783
2019-05-10	19.22	19.38	18.94	19.05	59,751
2019-05-09	19.88	19.88	18.88	19.24	103,688
2019-05-08	19.26	19.56	19.08	19.23	119,352
2019-05-07	19.54	19.76	19.10	19.17	161,780
2019-05-03	19.80	20.00	19.54	19.77	84,369
2019-05-02	19.90	20.35	19.76	19.78	135,926

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.475	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.75	-14.67%
Uk Oil & Gas (UKOG)	0.0225	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Mosman Oil Gas (MSMN)	0.0195	160,785,218
Uk Oil & Gas (UKOG)	0.0225	129,633,711