YouGov Share History

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

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

Date	Open	High	Low	Close	Volume
2026-07-24	235.00	241.80	234.80	241.00	321,629
2026-07-23	244.60	245.60	235.20	235.20	1,143,187
2026-07-22	243.80	245.40	239.60	243.00	486,226
2026-07-21	242.80	244.60	240.20	242.80	487,758
2026-07-20	240.00	246.00	238.40	243.40	248,583
2026-07-17	251.00	253.80	242.20	244.00	305,805
2026-07-16	247.00	254.40	244.00	249.80	315,091
2026-07-15	250.60	250.60	243.00	246.60	505,523
2026-07-14	245.40	251.80	242.80	250.00	206,879
2026-07-13	245.40	254.20	245.40	249.40	744,485
2026-07-10	235.00	246.00	235.00	245.80	477,605
2026-07-09	237.40	238.20	231.40	236.80	406,649
2026-07-08	236.60	238.00	228.00	233.00	501,871
2026-07-07	241.40	241.40	230.80	236.80	421,911
2026-07-06	248.00	248.00	233.60	234.80	857,936
2026-07-03	236.60	242.40	235.80	237.00	828,800
2026-07-02	228.20	235.80	227.80	235.80	301,603
2026-07-01	220.00	229.40	216.60	229.20	483,391
2026-06-30	205.00	217.00	205.00	215.20	486,043
2026-06-29	220.00	220.00	211.80	215.40	170,610
2026-06-26	212.40	214.20	207.40	213.20	246,723
2026-06-25	209.00	218.00	209.00	213.80	317,978
2026-06-24	215.20	215.60	210.80	215.60	148,725
2026-06-23	219.80	219.80	213.80	215.60	187,192
2026-06-22	224.60	224.60	217.00	218.00	246,458
2026-06-19	223.60	227.40	220.40	224.00	463,572
2026-06-18	216.80	224.60	212.40	223.00	439,533
2026-06-17	223.40	223.40	215.20	217.40	2,144,720
2026-06-16	225.20	227.60	217.80	218.00	838,625
2026-06-15	210.00	231.00	210.00	228.00	2,191,297
2026-06-12	213.00	220.00	213.00	218.40	539,986
2026-06-11	216.00	219.00	209.20	213.20	984,674
2026-06-10	205.60	216.00	202.00	214.80	1,102,042
2026-06-09	208.80	211.00	207.20	207.40	770,306
2026-06-08	210.00	214.40	207.60	210.60	568,956
2026-06-05	220.00	222.80	210.00	211.40	533,896
2026-06-04	213.20	213.60	207.20	213.00	913,580
2026-06-03	213.80	216.40	203.80	207.20	437,887
2026-06-02	223.20	231.00	214.60	216.00	1,335,272
2026-06-01	217.80	220.20	209.80	216.80	538,756
2026-05-29	214.40	219.20	211.80	213.40	660,091
2026-05-28	210.80	215.80	208.60	213.80	657,920
2026-05-27	200.60	211.60	200.60	209.60	561,991
2026-05-26	204.20	209.00	202.80	205.20	610,439
2026-05-25	204.60	204.60	204.60	204.60	0
2026-05-22	208.60	214.20	203.60	204.60	701,909
2026-05-21	195.00	215.40	195.00	211.60	981,363
2026-05-20	187.10	198.00	187.10	198.00	475,539
2026-05-19	198.40	200.60	190.20	190.70	565,567
2026-05-18	188.50	198.70	188.50	194.90	607,275
2026-05-15	190.00	198.10	188.70	197.00	1,040,506
2026-05-14	198.10	198.10	186.80	191.00	839,266
2026-05-13	186.20	191.90	186.20	188.30	1,509,671
2026-05-12	189.40	195.10	187.00	191.30	1,761,420
2026-05-11	197.40	202.20	194.40	197.10	1,493,952
2026-05-08	190.00	196.60	190.00	193.20	552,013
2026-05-07	195.90	195.90	186.00	190.70	1,839,855
2026-05-06	191.70	196.40	186.50	186.50	2,067,694
2026-05-05	185.60	194.30	185.60	189.50	432,410
2026-05-04	190.10	190.10	190.10	190.10	0
2026-05-01	193.70	194.30	188.90	190.10	227,843
2026-04-30	184.00	191.90	184.00	189.60	1,376,361
2026-04-29	184.10	187.00	182.20	185.00	195,958
2026-04-28	186.10	187.40	184.40	185.50	848,703
2026-04-27	188.00	189.00	183.50	186.30	1,207,075
2026-04-24	192.50	192.50	184.30	188.00	1,245,822
2026-04-23	189.60	190.30	185.90	189.00	737,422
2026-04-22	181.90	192.00	181.90	189.40	1,110,230
2026-04-21	186.00	195.20	186.00	186.70	621,957
2026-04-20	187.00	194.70	187.00	191.30	599,005
2026-04-17	190.90	197.60	189.70	195.00	587,358
2026-04-16	192.00	193.90	188.20	191.50	374,926
2026-04-15	191.70	198.30	182.30	187.00	1,200,700
2026-04-14	180.30	188.50	179.10	186.60	655,491
2026-04-13	170.80	175.60	168.40	175.60	273,260
2026-04-10	173.00	177.70	170.30	171.50	426,278
2026-04-09	176.90	178.10	171.40	172.00	437,032
2026-04-08	172.30	183.80	172.30	178.70	1,244,688
2026-04-07	172.00	175.90	169.80	171.50	577,879
2026-04-06	166.00	166.00	166.00	166.00	0
2026-04-03	166.00	166.00	166.00	166.00	0
2026-04-02	165.40	169.20	162.40	166.00	2,666,598
2026-04-01	171.00	175.80	168.80	169.40	888,664
2026-03-31	164.00	169.20	163.80	169.00	701,052
2026-03-30	165.80	165.80	159.00	164.00	1,276,553
2026-03-27	168.00	168.00	162.00	162.00	536,175
2026-03-26	163.00	167.40	159.60	166.40	1,489,045
2026-03-25	153.00	164.00	150.60	162.60	3,161,920
2026-03-24	174.00	174.00	135.40	153.80	6,515,054
2026-03-23	181.00	182.00	173.00	174.00	1,997,356
2026-03-20	185.80	185.80	174.80	180.40	1,670,781
2026-03-19	181.60	182.60	178.20	178.20	996,729
2026-03-18	186.40	187.60	183.00	183.00	535,002
2026-03-17	183.20	192.00	182.40	189.00	2,635,534
2026-03-16	192.00	192.00	182.80	186.00	468,904
2026-03-13	184.40	188.80	182.20	188.00	746,458
2026-03-12	187.60	190.40	184.40	185.80	404,435
2026-03-11	188.00	193.20	187.80	190.00	533,577
2026-03-10	195.60	197.40	190.40	192.20	571,534
2026-03-09	200.00	202.00	193.60	193.60	570,242
2026-03-06	200.00	205.50	197.40	201.50	1,141,159
2026-03-05	192.00	198.00	188.60	195.00	757,013
2026-03-04	196.80	197.00	189.60	191.80	903,698
2026-03-03	203.00	203.50	192.60	194.60	673,257
2026-03-02	201.50	210.00	196.00	205.00	591,254
2026-02-27	207.00	215.50	207.00	209.50	340,381
2026-02-26	199.80	213.00	199.80	209.50	921,555
2026-02-25	198.20	205.50	198.00	201.50	646,825
2026-02-24	201.50	202.50	196.80	197.60	1,004,675
2026-02-23	205.00	210.00	201.00	201.00	1,512,821
2026-02-20	201.50	214.50	201.50	208.50	502,868
2026-02-19	203.00	210.00	201.50	208.00	1,395,323
2026-02-18	207.50	208.50	203.50	203.50	434,330
2026-02-17	202.50	208.00	202.00	204.00	1,343,083
2026-02-16	207.00	207.00	201.00	202.00	1,104,905
2026-02-13	206.00	211.00	203.50	203.50	564,616
2026-02-12	210.00	211.50	205.00	207.00	492,153
2026-02-11	211.00	211.00	204.00	207.50	589,229
2026-02-10	216.00	217.00	201.00	209.00	1,443,966
2026-02-09	207.00	216.50	205.00	216.50	934,666
2026-02-06	213.50	213.50	202.00	205.50	1,331,023
2026-02-05	209.00	209.00	202.50	203.50	1,699,586
2026-02-04	225.00	225.00	202.00	207.50	3,366,043
2026-02-03	238.00	238.50	221.00	221.00	1,530,432
2026-02-02	241.00	241.00	230.50	239.50	788,431
2026-01-30	245.00	249.50	236.50	239.50	984,170
2026-01-29	255.50	255.50	245.00	245.00	482,526
2026-01-28	258.50	261.50	248.00	251.00	652,348
2026-01-27	264.00	266.50	256.00	257.50	774,328
2026-01-26	251.50	261.50	250.50	261.00	656,001
2026-01-23	250.00	256.50	250.00	252.50	1,190,365
2026-01-22	244.00	251.50	242.50	250.00	746,580
2026-01-21	237.00	240.50	234.50	240.00	743,547
2026-01-20	236.00	239.00	229.50	235.50	1,013,956
2026-01-19	240.50	240.50	232.50	237.00	635,002
2026-01-16	255.00	255.00	243.00	244.00	469,080
2026-01-15	255.00	255.00	246.00	251.00	775,517
2026-01-14	243.50	245.50	238.00	242.50	332,387
2026-01-13	245.00	247.00	238.00	243.00	565,575
2026-01-12	248.00	249.50	242.50	244.50	422,913
2026-01-09	256.00	256.00	244.00	245.50	493,133
2026-01-08	248.00	251.50	246.00	250.00	289,657
2026-01-07	253.50	253.50	246.00	249.00	400,839
2026-01-06	253.50	253.50	244.50	250.50	274,939
2026-01-05	261.00	261.00	245.00	251.00	582,052
2026-01-02	263.00	263.00	251.00	255.00	315,689
2026-01-01	256.50	256.50	256.50	256.50	0
2025-12-31	261.00	261.00	255.00	256.50	202,973
2025-12-30	255.00	261.00	253.50	261.00	279,866
2025-12-29	261.00	261.00	251.00	254.50	172,917
2025-12-26	254.50	254.50	254.50	254.50	0
2025-12-25	254.50	254.50	254.50	254.50	0
2025-12-24	248.00	254.50	248.00	254.50	66,515
2025-12-23	258.00	258.00	250.00	251.50	218,117
2025-12-22	253.00	253.00	248.50	252.00	323,936
2025-12-19	254.00	258.50	252.50	255.00	297,414
2025-12-18	263.00	263.00	251.00	256.50	297,887
2025-12-17	250.50	261.00	250.50	260.00	284,167
2025-12-16	255.50	256.00	250.00	251.50	293,384
2025-12-15	259.00	260.50	251.50	254.00	377,958
2025-12-12	255.00	261.00	252.50	256.00	408,984
2025-12-11	251.00	261.50	250.00	260.00	422,674
2025-12-10	263.00	263.00	250.50	251.00	561,503
2025-12-09	249.50	260.50	248.50	260.50	471,599
2025-12-08	253.00	258.50	248.00	249.50	582,968
2025-12-05	253.50	258.00	249.50	254.50	887,485
2025-12-04	258.00	263.00	247.50	253.50	1,077,632
2025-12-03	265.00	265.00	246.00	247.00	1,709,582
2025-12-02	250.00	261.00	250.00	257.00	875,642
2025-12-01	260.00	265.00	259.00	261.50	603,486
2025-11-28	266.00	266.00	258.00	259.50	319,722
2025-11-27	268.50	268.50	254.00	260.00	849,858
2025-11-26	259.50	269.00	259.50	267.00	913,463
2025-11-25	253.00	268.50	253.00	267.00	605,009
2025-11-24	251.50	262.50	251.50	255.00	7,162,163
2025-11-21	261.50	263.50	250.00	257.00	1,522,039
2025-11-20	266.50	274.50	261.50	261.50	947,996
2025-11-19	295.00	295.00	270.00	270.00	2,060,075
2025-11-18	260.00	298.50	255.00	295.50	4,994,660
2025-11-17	254.50	264.50	252.50	264.50	1,289,574
2025-11-14	264.00	264.00	245.00	253.00	655,336
2025-11-13	254.50	260.00	250.50	252.00	2,526,032
2025-11-12	260.50	260.50	256.00	258.00	287,889
2025-11-11	259.00	263.50	255.00	258.50	499,949
2025-11-10	264.00	272.00	256.50	257.50	1,202,868
2025-11-07	258.00	267.00	256.00	263.50	891,845
2025-11-06	252.50	260.50	252.50	258.00	420,190
2025-11-05	251.00	260.00	250.00	257.50	611,506
2025-11-04	255.00	257.50	250.50	254.00	967,245
2025-11-03	259.50	263.50	259.00	260.00	277,345
2025-10-31	252.50	264.00	252.50	261.50	308,712
2025-10-30	257.00	262.50	254.50	256.00	339,116
2025-10-29	268.00	271.00	260.00	261.50	257,627
2025-10-28	255.50	269.50	254.00	268.50	560,520
2025-10-27	260.50	263.50	257.50	259.00	780,694
2025-10-24	268.00	269.50	262.00	263.50	782,082
2025-10-23	260.00	270.50	260.00	266.50	248,955
2025-10-22	256.00	273.00	256.00	269.00	602,170
2025-10-21	255.50	261.00	255.00	258.00	228,696
2025-10-20	255.00	265.00	255.00	258.00	492,486
2025-10-17	260.00	264.00	251.50	260.00	540,575
2025-10-16	251.00	261.50	246.50	261.50	1,037,795
2025-10-15	261.50	265.00	246.00	251.00	978,252
2025-10-14	282.00	289.50	256.00	257.50	2,557,378
2025-10-13	287.00	292.50	279.00	288.00	440,291
2025-10-10	292.50	295.00	284.50	284.50	284,702
2025-10-09	288.50	301.00	288.50	296.00	264,657
2025-10-08	298.50	298.50	282.50	291.50	250,176
2025-10-07	292.00	292.00	283.50	285.00	197,660
2025-10-06	292.00	295.50	286.00	289.50	252,628
2025-10-03	304.00	304.00	294.50	298.00	176,194
2025-10-02	303.50	303.50	295.00	297.00	166,204
2025-10-01	298.50	299.00	295.50	298.00	221,512
2025-09-30	291.50	300.00	290.50	299.50	398,326
2025-09-29	285.00	295.00	285.00	293.00	221,540
2025-09-26	296.50	296.50	286.00	291.00	361,501
2025-09-25	296.50	298.50	287.50	290.50	437,158
2025-09-24	317.00	317.00	296.00	298.00	735,740
2025-09-23	301.00	317.00	301.00	311.00	225,470
2025-09-22	300.50	315.50	300.50	309.00	517,552
2025-09-19	317.50	317.50	304.50	310.00	504,293
2025-09-18	305.50	317.00	303.00	314.00	556,124
2025-09-17	316.00	323.50	304.50	304.50	399,067
2025-09-16	326.50	327.00	316.50	322.00	632,123
2025-09-15	351.50	351.50	324.00	324.00	490,215
2025-09-12	347.00	357.50	347.00	352.00	311,726
2025-09-11	346.00	355.00	346.00	355.00	208,365
2025-09-10	356.00	362.50	350.00	350.50	179,609
2025-09-09	365.00	368.00	358.50	359.50	406,261
2025-09-08	361.00	363.00	358.00	360.00	144,214
2025-09-05	364.50	368.00	357.00	361.50	652,994
2025-09-04	359.00	367.50	357.50	362.00	243,430
2025-09-03	350.50	361.00	342.50	360.00	315,081
2025-09-02	350.50	352.50	344.00	348.00	393,465
2025-09-01	348.00	357.50	348.00	353.00	357,366
2025-08-29	345.50	349.00	339.50	347.00	190,944
2025-08-28	344.50	351.00	343.50	346.50	194,253
2025-08-27	349.00	350.00	339.00	343.00	446,915
2025-08-26	339.50	351.50	339.50	347.50	188,511
2025-08-25	353.00	353.00	353.00	353.00	0
2025-08-22	338.00	353.00	337.50	353.00	152,263
2025-08-21	320.00	339.00	320.00	338.00	350,296
2025-08-20	340.50	340.50	325.50	334.50	247,965
2025-08-19	320.00	331.50	319.50	328.00	551,520
2025-08-18	327.50	333.50	317.50	320.50	751,147
2025-08-15	322.50	333.50	322.00	330.00	238,664
2025-08-14	320.00	327.00	320.00	325.00	343,817
2025-08-13	332.00	332.00	321.00	325.00	408,178
2025-08-12	333.00	340.00	320.50	327.00	381,471
2025-08-11	341.00	348.50	333.00	340.00	421,409
2025-08-08	348.00	351.00	337.50	340.50	394,241
2025-08-07	356.00	363.50	341.00	348.50	365,080
2025-08-06	350.00	361.00	350.00	356.50	878,841
2025-08-05	329.50	382.00	329.50	360.00	2,590,262
2025-08-04	303.00	310.00	301.00	307.50	449,071
2025-08-01	313.00	313.00	304.00	310.00	1,051,127
2025-07-31	313.00	318.50	308.00	312.00	580,962
2025-07-30	313.00	319.50	313.00	314.00	244,371
2025-07-29	316.00	326.00	315.50	316.00	270,856
2025-07-28	322.00	334.00	317.50	318.50	208,847
2025-07-25	316.00	325.00	316.00	323.00	132,589
2025-07-24	319.50	326.00	317.50	322.00	319,471
2025-07-23	313.00	325.50	313.00	319.50	344,041
2025-07-22	317.00	318.50	314.00	317.00	233,350
2025-07-21	323.00	324.00	317.00	317.50	365,449
2025-07-18	313.00	324.50	313.00	319.00	287,398
2025-07-17	324.00	324.00	313.50	314.00	1,444,263
2025-07-16	343.00	343.00	319.00	319.00	655,065
2025-07-15	350.50	356.00	331.00	334.50	1,407,750
2025-07-14	379.50	385.00	348.00	350.00	1,432,675
2025-07-11	391.50	399.00	388.00	388.00	444,073
2025-07-10	377.00	397.00	377.00	394.00	1,151,784
2025-07-09	378.00	384.00	377.00	378.50	893,992
2025-07-08	373.50	381.00	373.00	380.00	165,975
2025-07-07	380.00	385.00	372.00	374.50	169,547
2025-07-04	389.00	390.00	374.50	377.00	706,640
2025-07-03	398.00	398.00	383.50	391.50	372,414
2025-07-02	383.50	396.50	383.50	396.50	917,275
2025-07-01	375.00	397.50	375.00	390.50	624,470
2025-06-30	371.50	375.00	370.00	375.00	1,173,771
2025-06-27	359.50	375.00	357.00	374.50	342,327
2025-06-26	361.50	371.00	354.50	358.00	650,534
2025-06-25	368.00	380.00	362.00	362.00	460,807
2025-06-24	360.00	366.50	353.50	364.00	1,215,889
2025-06-23	346.50	357.50	343.00	353.50	807,177
2025-06-20	328.50	357.50	322.00	350.00	511,750
2025-06-19	317.00	325.50	314.50	324.00	199,333
2025-06-18	307.50	319.00	307.50	318.00	426,731
2025-06-17	310.50	312.50	307.50	310.00	307,193
2025-06-16	318.00	320.00	312.00	314.50	193,518
2025-06-13	322.00	326.00	316.50	317.50	339,480
2025-06-12	325.00	331.50	322.00	330.50	253,975
2025-06-11	345.50	347.00	329.50	329.50	810,980
2025-06-10	325.00	345.00	325.00	345.00	446,987
2025-06-09	345.50	345.50	333.50	339.00	698,487
2025-06-06	337.00	343.50	325.00	343.50	670,793
2025-06-05	330.00	335.00	326.00	335.00	239,872
2025-06-04	315.00	328.50	315.00	326.50	257,015
2025-06-03	317.00	325.00	317.00	322.50	1,016,332
2025-06-02	328.00	328.00	316.00	324.50	287,136
2025-05-30	320.00	334.00	320.00	330.50	349,023
2025-05-29	325.00	325.50	317.00	325.50	169,730
2025-05-28	310.00	322.50	310.00	317.00	323,164
2025-05-27	316.00	327.00	313.50	320.50	237,761
2025-05-26	315.54	315.54	315.54	315.54	0
2025-05-23	306.00	321.50	306.00	316.00	1,134,362
2025-05-22	320.00	320.00	312.00	317.00	610,862
2025-05-21	310.00	318.50	310.00	318.50	143,837
2025-05-20	317.00	322.50	316.00	316.00	1,110,253
2025-05-19	314.00	323.00	312.50	317.50	473,980
2025-05-16	310.00	325.00	310.00	317.00	576,871
2025-05-15	310.00	325.00	310.00	314.00	563,825
2025-05-14	302.50	326.00	300.00	326.00	522,702
2025-05-13	303.00	306.50	298.50	302.00	466,757
2025-05-12	300.00	319.00	300.00	305.00	1,034,375
2025-05-09	298.50	305.00	297.50	301.50	566,507
2025-05-08	297.50	309.50	296.00	300.00	575,209
2025-05-07	297.50	298.50	291.00	297.50	959,613
2025-05-06	299.00	305.50	295.50	298.50	190,406
2025-05-05	287.28	287.28	287.28	287.28	0
2025-05-02	295.50	304.50	294.50	300.50	808,195
2025-05-01	286.00	301.50	286.00	296.00	540,775
2025-04-30	286.00	287.50	279.00	286.00	247,839
2025-04-29	281.00	285.50	281.00	282.50	340,204
2025-04-28	271.00	284.00	271.00	281.00	966,642
2025-04-25	282.00	284.00	278.00	280.50	504,391
2025-04-24	275.00	280.00	270.00	276.50	246,397
2025-04-23	274.50	287.50	270.50	276.00	530,035
2025-04-22	268.00	271.50	251.50	271.50	862,784
2025-04-21	264.00	264.00	264.00	264.00	0
2025-04-18	264.00	264.00	264.00	264.00	0
2025-04-17	270.00	277.00	259.00	264.00	771,672
2025-04-16	277.00	280.00	272.50	278.50	656,147
2025-04-15	274.50	285.00	272.50	277.50	291,014
2025-04-14	265.50	285.50	265.50	277.00	297,704
2025-04-11	280.00	280.00	266.50	266.50	351,430
2025-04-10	272.50	286.50	270.00	272.00	879,271
2025-04-09	267.50	267.50	250.50	258.50	2,773,279
2025-04-08	277.00	293.00	268.50	269.50	718,653
2025-04-07	249.00	295.00	240.50	279.00	1,255,678
2025-04-04	290.00	299.00	261.50	261.50	2,318,008
2025-04-03	296.50	301.50	290.50	295.00	1,508,202
2025-04-02	286.00	305.00	283.00	302.00	1,542,283
2025-04-01	280.00	295.50	278.00	283.50	1,497,833
2025-03-31	310.00	311.00	275.00	275.00	1,386,094
2025-03-28	312.00	313.00	305.00	310.00	982,162
2025-03-27	304.00	313.00	304.00	307.00	600,642
2025-03-26	308.00	312.00	303.00	307.00	423,623
2025-03-25	324.00	324.00	303.00	306.00	276,532
2025-03-24	302.00	315.00	302.00	309.00	585,442
2025-03-21	314.00	314.00	302.00	307.00	327,557
2025-03-20	320.00	322.00	312.00	313.00	1,311,853
2025-03-19	329.00	329.00	313.00	317.00	273,379
2025-03-18	310.00	325.00	310.00	322.00	1,353,548
2025-03-17	314.00	323.00	310.00	311.00	540,965
2025-03-14	314.00	318.00	313.00	313.00	288,409
2025-03-13	320.00	322.00	311.00	314.00	485,751
2025-03-12	317.00	319.00	308.00	312.00	338,275
2025-03-11	320.00	323.00	310.00	310.00	389,820
2025-03-10	329.00	334.00	315.00	320.00	373,027
2025-03-07	320.00	330.00	317.00	330.00	456,163
2025-03-06	334.00	334.00	323.00	324.00	253,343
2025-03-05	315.00	334.00	315.00	329.00	572,403
2025-03-04	330.00	335.00	314.00	322.00	1,607,378
2025-03-03	356.00	356.00	335.00	335.00	692,598
2025-02-28	359.00	360.00	346.00	354.00	672,449
2025-02-27	387.00	387.00	356.00	356.00	651,179
2025-02-26	389.00	394.00	384.00	386.00	490,251
2025-02-25	390.00	391.00	379.00	384.00	1,080,689
2025-02-24	400.00	402.00	387.00	389.00	557,688
2025-02-21	400.00	414.00	396.00	399.00	923,476
2025-02-20	393.00	407.00	393.00	400.00	896,521
2025-02-19	383.00	398.00	383.00	395.00	839,863
2025-02-18	385.00	388.00	372.00	388.00	404,025
2025-02-17	385.00	385.00	370.00	375.00	270,956
2025-02-14	387.00	387.00	369.00	372.00	192,819
2025-02-13	367.00	373.00	362.00	373.00	367,665
2025-02-12	374.00	383.00	363.00	363.00	193,382
2025-02-11	395.00	395.00	370.00	374.00	477,224
2025-02-10	380.00	394.00	380.00	392.00	285,851
2025-02-07	392.00	396.00	377.00	383.00	476,448
2025-02-06	388.00	401.00	388.00	394.00	689,317
2025-02-05	376.00	390.00	373.00	386.00	509,248
2025-02-04	375.00	391.00	343.00	375.00	1,746,944
2025-02-03	370.00	375.00	355.00	362.00	522,446
2025-01-31	376.00	386.00	371.00	386.00	304,260
2025-01-30	359.00	378.00	356.00	378.00	457,513
2025-01-29	355.00	362.00	348.00	352.00	485,731
2025-01-28	365.00	366.00	354.00	356.00	435,563
2025-01-27	380.00	380.00	353.00	359.00	839,410
2025-01-24	352.00	372.00	352.00	369.00	4,494,768
2025-01-23	361.00	377.00	350.00	358.00	586,577
2025-01-22	372.00	375.00	358.00	361.00	591,097
2025-01-21	390.00	390.00	366.00	368.00	842,167
2025-01-20	386.00	391.00	383.00	387.00	1,299,882
2025-01-17	392.00	392.00	378.00	384.00	416,416
2025-01-16	378.00	383.00	373.00	382.00	415,662
2025-01-15	368.00	380.00	368.00	378.00	250,502
2025-01-14	375.00	381.00	367.00	368.00	417,752
2025-01-13	377.00	379.00	367.00	372.00	960,114
2025-01-10	383.00	384.00	373.00	380.00	728,565
2025-01-09	381.00	390.00	378.00	382.00	3,755,377
2025-01-08	391.00	396.00	379.00	380.00	707,441
2025-01-07	402.00	404.00	392.00	395.00	1,439,369
2025-01-06	400.00	414.00	400.00	403.00	497,106
2025-01-03	419.00	420.00	405.00	408.00	519,750
2025-01-02	418.00	423.00	415.00	417.00	159,452
2025-01-01	415.00	415.00	415.00	415.00	0
2024-12-31	420.00	420.00	413.00	415.00	53,043
2024-12-30	414.00	416.00	404.00	414.00	310,997
2024-12-27	428.00	428.00	412.00	414.00	418,089
2024-12-26	418.00	418.00	418.00	418.00	0
2024-12-25	418.00	418.00	418.00	418.00	0
2024-12-24	414.00	422.00	414.00	418.00	81,863
2024-12-23	405.00	417.00	402.00	415.00	195,324
2024-12-20	405.00	413.00	397.00	405.00	1,068,467
2024-12-19	415.00	419.00	404.00	404.00	686,707
2024-12-18	420.00	428.00	417.00	419.00	186,017
2024-12-17	440.00	449.00	416.00	420.00	656,219
2024-12-16	450.00	453.00	443.00	449.00	432,903
2024-12-13	458.00	463.00	440.00	447.00	510,002
2024-12-12	479.00	479.00	454.00	457.00	807,226
2024-12-11	492.00	492.00	462.00	462.00	704,881
2024-12-10	482.00	487.00	473.00	478.00	602,883
2024-12-09	465.00	495.00	465.00	482.00	553,353
2024-12-06	449.00	472.00	442.00	470.00	258,172
2024-12-05	444.00	450.00	440.00	450.00	239,615
2024-12-04	457.00	457.00	436.00	444.00	1,385,737
2024-12-03	458.00	458.00	435.00	436.00	1,339,168
2024-12-02	441.00	445.00	433.00	445.00	442,178
2024-11-29	430.00	444.00	430.00	441.00	570,819
2024-11-28	444.00	451.00	434.00	436.00	661,347
2024-11-27	421.00	450.00	421.00	450.00	571,389
2024-11-26	450.00	450.00	426.00	432.00	200,393
2024-11-25	421.00	444.00	421.00	432.00	778,918
2024-11-22	430.00	441.00	426.00	441.00	147,118
2024-11-21	422.00	440.00	422.00	428.00	365,366
2024-11-20	425.00	460.00	416.00	428.00	861,855
2024-11-19	436.00	437.00	426.00	427.00	284,474
2024-11-18	475.00	475.00	433.00	439.00	212,210
2024-11-15	460.00	475.00	450.00	450.00	268,050
2024-11-14	469.00	470.00	457.00	467.00	410,902
2024-11-13	455.00	470.00	448.00	465.00	291,564
2024-11-12	488.00	490.00	455.00	455.00	292,509
2024-11-11	467.00	506.00	467.00	492.00	1,852,478
2024-11-08	466.00	472.00	459.00	467.00	1,873,067
2024-11-07	452.00	474.00	450.00	466.00	384,647
2024-11-06	450.00	465.00	450.00	453.00	1,026,361
2024-11-05	453.00	462.00	442.00	443.00	374,021
2024-11-04	457.00	464.00	448.00	454.00	857,613
2024-11-01	462.00	476.00	459.00	459.00	572,570
2024-10-31	489.00	489.00	455.00	464.00	1,829,484
2024-10-30	460.00	508.00	456.00	486.00	2,453,310
2024-10-29	417.00	474.00	404.00	460.00	7,678,285
2024-10-28	392.00	410.00	390.00	398.00	1,664,059
2024-10-25	375.00	392.00	375.00	387.00	3,741,482
2024-10-24	375.00	389.00	375.00	380.00	1,390,105
2024-10-23	395.00	395.00	374.00	376.00	7,624,814
2024-10-22	395.00	395.00	383.00	394.00	1,992,322
2024-10-21	404.00	409.00	394.00	394.00	727,346
2024-10-18	424.00	424.00	403.00	404.00	590,623
2024-10-17	410.00	415.00	409.00	414.00	1,301,711
2024-10-16	437.00	437.00	406.00	410.00	1,087,031
2024-10-15	416.00	429.00	414.00	416.00	485,268
2024-10-14	418.00	428.00	415.00	422.00	272,619
2024-10-11	421.00	441.00	419.00	420.00	278,159
2024-10-10	423.00	433.00	423.00	427.00	315,208
2024-10-09	442.00	442.00	430.00	432.00	158,091
2024-10-08	422.00	441.00	422.00	426.00	270,466
2024-10-07	442.00	442.00	430.00	434.00	287,438
2024-10-04	436.00	439.00	427.00	435.00	416,677
2024-10-03	421.00	433.00	421.00	431.00	594,717
2024-10-02	442.00	442.00	421.00	426.00	307,567
2024-10-01	436.00	447.00	432.00	432.00	282,829
2024-09-30	456.00	456.00	434.00	437.00	478,980
2024-09-27	450.00	455.00	441.00	453.00	778,141
2024-09-26	447.00	460.00	434.00	441.00	306,420
2024-09-25	473.00	473.00	447.00	449.00	417,482
2024-09-24	460.00	469.00	458.00	469.00	706,088
2024-09-23	465.00	467.00	456.00	464.00	331,967
2024-09-20	467.00	470.00	457.00	458.00	360,853
2024-09-19	475.00	475.00	464.00	469.00	680,218
2024-09-18	457.00	465.00	449.00	461.00	607,260
2024-09-17	465.00	472.00	455.00	457.00	466,891
2024-09-16	471.00	471.00	457.00	458.00	773,412
2024-09-13	485.00	492.00	474.00	476.00	121,621
2024-09-12	480.00	486.00	477.00	482.00	464,938
2024-09-11	484.00	484.00	465.00	470.00	362,461
2024-09-10	477.00	484.00	474.00	476.00	1,034,722
2024-09-09	475.00	477.00	467.00	474.00	195,271
2024-09-06	480.00	492.00	466.00	470.00	329,519
2024-09-05	504.00	506.00	480.00	491.00	312,285
2024-09-04	468.00	508.00	468.00	502.00	386,521
2024-09-03	484.00	495.00	468.00	472.00	374,900
2024-09-02	508.00	508.00	480.00	480.00	550,655
2024-08-30	512.00	512.00	488.00	499.00	595,677
2024-08-29	516.00	516.00	502.00	512.00	1,201,264
2024-08-28	516.00	518.00	500.00	500.00	262,928
2024-08-27	514.00	514.00	490.00	508.00	503,035
2024-08-26	514.00	514.00	514.00	514.00	0
2024-08-23	528.00	530.00	508.00	514.00	198,551
2024-08-22	534.00	534.00	522.00	526.00	578,187
2024-08-21	520.00	538.00	520.00	532.00	571,503
2024-08-20	530.00	542.00	518.00	524.00	322,272
2024-08-19	562.00	564.00	526.00	526.00	672,554
2024-08-16	572.00	584.00	540.00	560.00	940,081
2024-08-15	564.00	580.00	560.00	574.00	1,315,692
2024-08-14	546.00	572.00	546.00	560.00	413,969
2024-08-13	546.00	558.00	534.00	544.00	1,170,648
2024-08-12	550.00	550.00	524.00	542.00	1,681,663
2024-08-09	520.00	550.00	520.00	526.00	1,108,342
2024-08-08	538.00	554.00	524.00	530.00	434,003
2024-08-07	530.00	562.00	516.00	548.00	1,132,149
2024-08-06	488.00	542.00	473.00	524.00	1,540,847
2024-08-05	450.00	450.00	430.00	439.00	709,388
2024-08-02	450.00	469.00	450.00	460.00	600,213
2024-08-01	450.00	480.00	450.00	461.00	669,049
2024-07-31	429.00	465.00	426.00	462.00	867,860
2024-07-30	431.00	440.00	427.00	427.00	592,771
2024-07-29	443.00	446.00	433.00	435.00	175,723
2024-07-26	443.00	444.00	433.00	438.00	487,948
2024-07-25	450.00	450.00	430.00	442.00	1,062,064
2024-07-24	458.00	462.00	452.00	452.00	557,096
2024-07-23	451.00	460.00	437.00	460.00	477,937
2024-07-22	457.00	465.00	447.00	447.00	406,512
2024-07-19	477.00	477.00	452.00	452.00	336,777
2024-07-18	459.00	480.00	454.00	474.00	718,055
2024-07-17	459.00	459.00	446.00	459.00	1,214,538
2024-07-16	453.00	470.00	450.00	454.00	740,869
2024-07-15	442.00	461.00	437.00	455.00	642,054
2024-07-12	440.00	440.00	423.00	437.00	1,295,753
2024-07-11	440.00	440.00	424.00	432.00	846,992
2024-07-10	435.00	437.00	427.00	427.00	317,409
2024-07-09	434.00	442.00	430.00	430.00	603,059
2024-07-08	450.00	460.00	427.00	432.00	682,236
2024-07-05	425.00	453.00	425.00	450.00	1,235,325
2024-07-04	426.00	432.00	417.00	427.00	317,670
2024-07-03	410.00	428.00	409.00	427.00	1,113,611
2024-07-02	426.00	430.00	409.00	409.00	1,011,155
2024-07-01	405.00	420.00	405.00	420.00	1,940,837
2024-06-28	417.00	420.00	403.00	406.00	2,084,241
2024-06-27	415.00	440.00	403.00	417.00	1,404,924
2024-06-26	426.00	431.00	413.00	415.00	846,552
2024-06-25	437.00	448.00	421.00	423.00	781,447
2024-06-24	464.00	479.00	414.00	439.00	2,964,664
2024-06-21	450.00	476.00	441.00	467.00	2,608,357
2024-06-20	576.00	616.00	440.00	440.00	11,261,124
2024-06-19	812.00	838.00	804.00	820.00	100,052
2024-06-18	826.00	838.00	820.00	830.00	88,252
2024-06-17	824.00	842.00	812.00	812.00	128,838
2024-06-14	804.00	840.00	804.00	836.00	962,439
2024-06-13	824.00	824.00	782.00	816.00	437,925
2024-06-12	858.00	858.00	810.00	814.00	768,862
2024-06-11	842.00	860.00	828.00	828.00	274,598
2024-06-10	852.00	868.00	844.00	856.00	194,605
2024-06-07	850.00	876.00	850.00	876.00	193,600
2024-06-06	914.00	914.00	846.00	854.00	1,814,454
2024-06-05	900.00	912.00	864.00	908.00	903,115
2024-06-04	908.00	908.00	866.00	866.00	350,424
2024-06-03	970.00	992.00	906.00	906.00	1,387,339
2024-05-31	932.00	994.00	932.00	982.00	492,862
2024-05-30	940.00	948.00	930.00	930.00	184,102
2024-05-29	950.00	968.00	940.00	940.00	471,919
2024-05-28	966.00	986.00	954.00	960.00	768,291
2024-05-27	984.00	984.00	984.00	984.00	0
2024-05-24	896.00	992.00	896.00	984.00	861,688
2024-05-23	870.00	924.00	870.00	920.00	2,214,668
2024-05-22	860.00	900.00	860.00	874.00	556,746
2024-05-21	890.00	916.00	868.00	880.00	256,249
2024-05-20	826.00	926.00	824.00	900.00	5,959,810
2024-05-17	830.00	840.00	822.00	824.00	1,034,177
2024-05-16	832.00	866.00	832.00	834.00	437,817
2024-05-15	856.00	860.00	840.00	848.00	93,321
2024-05-14	846.00	856.00	840.00	856.00	157,941
2024-05-13	832.00	872.00	832.00	844.00	344,138
2024-05-10	840.00	864.00	834.00	834.00	130,729
2024-05-09	832.00	850.00	832.00	844.00	226,592
2024-05-08	830.00	856.00	830.00	832.00	424,606
2024-05-07	880.00	890.00	830.00	830.00	229,009
2024-05-06	850.00	850.00	850.00	850.00	0
2024-05-03	885.00	850.00	850.00	850.00	66,037
2024-05-02	875.00	882.00	882.00	882.00	288,905
2024-05-01	875.00	876.00	876.00	876.00	626,753
2024-04-30	895.00	870.00	870.00	870.00	253,081
2024-04-29	900.00	896.00	896.00	896.00	183,459
2024-04-26	900.00	890.00	890.00	890.00	52,728
2024-04-25	885.00	900.00	885.00	900.00	267,769
2024-04-24	880.00	886.00	875.00	886.00	209,652
2024-04-23	895.00	870.00	870.00	870.00	199,314
2024-04-22	895.00	890.00	890.00	890.00	1,228,685
2024-04-19	875.00	900.00	870.00	900.00	344,339
2024-04-18	855.00	875.00	860.00	860.00	100,036
2024-04-17	860.00	860.00	835.00	860.00	181,273
2024-04-16	870.00	865.00	840.00	840.00	314,172
2024-04-15	910.00	880.00	876.00	876.00	815,472
2024-04-12	960.00	960.00	910.00	910.00	292,514
2024-04-11	975.00	980.00	952.00	952.00	135,570
2024-04-10	965.00	1,000.00	970.00	970.00	308,904
2024-04-09	970.00	975.00	960.00	960.00	959,537
2024-04-08	954.00	970.00	950.00	950.00	446,547
2024-04-05	940.00	966.00	950.00	950.00	420,791
2024-04-04	995.00	960.00	934.00	934.00	1,099,040
2024-04-03	1,025.00	1,025.00	970.00	970.00	695,374
2024-04-02	1,025.00	1,005.00	1,005.00	1,005.00	459,144
2024-04-01	1,000.00	1,000.00	1,000.00	1,000.00	0
2024-03-29	1,000.00	1,000.00	1,000.00	1,000.00	0
2024-03-28	1,067.50	1,067.50	1,000.00	1,000.00	415,966
2024-03-27	1,080.00	1,105.00	1,055.00	1,055.00	769,360
2024-03-26	1,155.00	1,100.00	1,085.00	1,100.00	1,327,155
2024-03-25	1,140.00	1,170.00	1,145.00	1,170.00	94,016
2024-03-22	1,160.00	1,155.00	1,130.00	1,130.00	103,643
2024-03-21	1,155.00	1,150.00	1,150.00	1,150.00	54,755
2024-03-20	1,135.00	1,140.00	1,115.00	1,140.00	517,177
2024-03-19	1,130.00	1,145.00	1,120.00	1,120.00	116,923
2024-03-18	1,170.00	1,130.00	1,130.00	1,130.00	52,942
2024-03-15	1,170.00	1,140.00	1,140.00	1,140.00	257,017
2024-03-14	1,155.00	1,165.00	1,160.00	1,165.00	73,573
2024-03-13	1,115.00	1,150.00	1,150.00	1,150.00	243,162
2024-03-12	1,120.00	1,130.00	1,130.00	1,130.00	280,604
2024-03-11	1,110.00	1,130.00	1,110.00	1,130.00	45,974
2024-03-08	1,125.00	1,120.00	1,100.00	1,100.00	196,513
2024-03-07	1,170.00	1,160.00	1,100.00	1,100.00	120,583
2024-03-06	1,170.00	1,160.00	1,160.00	1,160.00	132,045
2024-03-05	1,140.00	1,180.00	1,180.00	1,180.00	37,411
2024-03-04	1,140.00	1,140.00	1,140.00	1,140.00	53,463
2024-03-01	1,120.00	1,140.00	1,110.00	1,140.00	1,409,557
2024-02-29	1,105.00	1,140.00	1,090.00	1,140.00	380,535
2024-02-28	1,132.50	1,132.50	1,085.00	1,085.00	63,617
2024-02-27	1,125.00	1,135.00	1,125.00	1,130.00	515,211
2024-02-26	1,175.00	1,110.00	1,110.00	1,110.00	146,481
2024-02-23	1,175.00	1,175.00	1,150.00	1,150.00	255,552
2024-02-22	1,180.00	1,175.00	1,170.00	1,170.00	477,994
2024-02-21	1,215.00	1,180.00	1,175.00	1,175.00	119,029
2024-02-20	1,230.00	1,230.00	1,200.00	1,200.00	83,054
2024-02-19	1,220.00	1,225.00	1,220.00	1,220.00	280,166
2024-02-16	1,205.00	1,230.00	1,205.00	1,230.00	214,714
2024-02-15	1,197.50	1,205.00	1,197.50	1,205.00	224,054
2024-02-14	1,195.00	1,197.50	1,180.00	1,180.00	670,363
2024-02-13	1,180.00	1,200.00	1,180.00	1,180.00	528,311
2024-02-12	1,180.00	1,180.00	1,175.00	1,175.00	136,428
2024-02-09	1,210.00	1,200.00	1,200.00	1,200.00	173,878
2024-02-08	1,225.00	1,210.00	1,210.00	1,210.00	222,699
2024-02-07	1,210.00	1,220.00	1,220.00	1,220.00	395,736
2024-02-06	1,230.00	1,210.00	1,185.00	1,210.00	516,570
2024-02-05	1,195.00	1,230.00	1,220.00	1,220.00	1,222,293
2024-02-02	1,200.00	1,185.00	1,185.00	1,185.00	1,820,556
2024-02-01	1,175.00	1,225.00	1,205.00	1,205.00	1,074,485
2024-01-31	1,150.00	1,165.00	1,160.00	1,165.00	262,216
2024-01-30	1,145.00	1,150.00	1,140.00	1,150.00	678,664
2024-01-29	1,145.00	1,150.00	1,140.00	1,140.00	1,136,700
2024-01-26	1,110.00	1,155.00	1,145.00	1,145.00	387,357
2024-01-25	1,080.00	1,120.00	1,100.00	1,120.00	284,066
2024-01-24	1,050.00	1,095.00	1,095.00	1,095.00	186,394
2024-01-23	1,080.00	1,040.00	1,040.00	1,040.00	97,367
2024-01-22	1,102.50	1,070.00	1,070.00	1,070.00	126,286
2024-01-19	1,142.50	1,100.00	1,100.00	1,100.00	87,469
2024-01-18	1,100.00	1,155.00	1,100.00	1,155.00	72,802
2024-01-17	1,125.00	1,150.00	1,150.00	1,150.00	356,680
2024-01-16	1,155.00	1,110.00	1,110.00	1,110.00	528,819
2024-01-15	1,157.50	1,157.50	1,130.00	1,130.00	94,952
2024-01-12	1,162.50	1,157.50	1,150.00	1,150.00	40,635
2024-01-11	1,170.00	1,150.00	1,150.00	1,150.00	177,040
2024-01-10	1,160.00	1,170.00	1,145.00	1,160.00	195,954
2024-01-09	1,150.00	1,145.00	1,145.00	1,145.00	256,024
2024-01-08	1,152.50	1,160.00	1,135.00	1,135.00	79,528
2024-01-05	1,185.00	1,145.00	1,145.00	1,145.00	351,482
2024-01-04	1,210.00	1,190.00	1,190.00	1,190.00	614,967
2024-01-03	1,225.00	1,225.00	1,190.00	1,190.00	214,333
2024-01-02	1,185.00	1,225.00	1,190.00	1,220.00	170,268
2024-01-01	1,180.00	1,180.00	1,180.00	1,180.00	0
2023-12-29	1,185.00	1,185.00	1,180.00	1,180.00	19,160
2023-12-28	1,185.00	1,200.00	1,170.00	1,170.00	28,284
2023-12-27	1,190.00	1,190.00	1,170.00	1,170.00	77,464
2023-12-26	1,190.00	1,190.00	1,190.00	1,190.00	0
2023-12-25	1,190.00	1,190.00	1,190.00	1,190.00	0
2023-12-22	1,200.00	1,210.00	1,190.00	1,190.00	85,612
2023-12-21	1,155.00	1,210.00	1,155.00	1,210.00	298,389
2023-12-20	1,150.00	1,160.00	1,155.00	1,155.00	401,550
2023-12-19	1,150.00	1,160.00	1,135.00	1,135.00	216,080
2023-12-18	1,100.00	1,155.00	1,110.00	1,155.00	398,422
2023-12-15	1,080.00	1,090.00	1,060.00	1,090.00	1,450,191
2023-12-14	1,005.00	1,100.00	1,042.50	1,100.00	124,654
2023-12-13	1,010.00	1,015.00	1,005.00	1,010.00	246,431
2023-12-12	1,000.00	996.00	992.00	996.00	204,856
2023-12-11	1,020.00	1,020.00	1,000.00	1,000.00	86,769
2023-12-08	1,020.00	1,020.00	1,010.00	1,010.00	543,118
2023-12-07	1,030.00	1,030.00	1,020.00	1,030.00	278,315
2023-12-06	1,030.00	1,030.00	1,030.00	1,030.00	151,319
2023-12-05	1,030.00	1,030.00	1,010.00	1,025.00	990,564
2023-12-04	1,030.00	1,030.00	1,030.00	1,030.00	700,451
2023-12-01	1,020.00	1,030.00	1,000.00	1,000.00	816,172
2023-11-30	1,010.00	1,040.00	1,000.00	1,040.00	768,706
2023-11-29	1,025.00	1,025.00	1,005.00	1,005.00	402,369
2023-11-28	1,020.00	1,025.00	1,025.00	1,025.00	243,958
2023-11-27	1,025.00	1,020.00	1,020.00	1,020.00	355,266
2023-11-24	1,040.00	1,060.00	1,000.00	1,000.00	56,226
2023-11-23	1,040.00	1,030.00	1,030.00	1,030.00	463,618
2023-11-22	1,040.00	1,030.00	1,030.00	1,030.00	578,279
2023-11-21	1,040.00	1,020.00	1,020.00	1,020.00	501,232
2023-11-20	1,040.00	1,050.00	1,050.00	1,050.00	785,775
2023-11-17	1,060.00	1,060.00	1,040.00	1,040.00	160,353
2023-11-16	1,020.00	1,065.00	1,050.00	1,065.00	615,510
2023-11-15	1,000.00	1,030.00	1,020.00	1,020.00	711,067
2023-11-14	955.00	1,005.00	1,005.00	1,005.00	342,890
2023-11-13	965.00	1,005.00	950.00	1,005.00	55,086
2023-11-10	955.00	950.00	950.00	950.00	108,116
2023-11-09	960.00	944.00	944.00	944.00	135,236
2023-11-08	910.00	950.00	950.00	950.00	366,104
2023-11-07	900.00	918.00	910.00	918.00	308,945
2023-11-06	865.00	900.00	900.00	900.00	684,331
2023-11-03	855.00	865.00	850.00	850.00	419,364
2023-11-02	865.00	850.00	850.00	850.00	457,147
2023-11-01	880.00	870.00	870.00	870.00	319,563
2023-10-31	905.00	850.00	850.00	850.00	106,691
2023-10-30	910.00	910.00	900.00	882.00	214,217
2023-10-27	905.00	882.00	882.00	882.00	309,068
2023-10-26	885.00	920.00	920.00	920.00	113,410
2023-10-25	885.00	900.00	900.00	900.00	225,372
2023-10-24	884.00	885.00	882.00	882.00	186,305
2023-10-23	870.00	890.00	890.00	890.00	250,942
2023-10-20	850.00	876.00	876.00	876.00	891,172
2023-10-19	850.00	850.00	850.00	850.00	331,473
2023-10-18	865.00	840.00	840.00	840.00	114,719
2023-10-17	860.00	870.00	870.00	870.00	130,839
2023-10-16	890.00	870.00	860.00	860.00	491,700
2023-10-13	935.00	880.00	880.00	880.00	989,957
2023-10-12	880.00	920.00	916.00	920.00	300,822
2023-10-11	864.00	880.00	845.00	880.00	448,836
2023-10-10	706.00	860.00	706.00	848.00	1,288,092
2023-10-09	690.00	690.00	690.00	690.00	553,933
2023-10-06	720.00	734.00	685.00	700.00	111,229
2023-10-05	690.00	716.00	716.00	716.00	407,537
2023-10-04	705.00	690.00	665.00	685.00	327,182
2023-10-03	740.00	725.00	706.00	706.00	182,997
2023-10-02	765.00	740.00	740.00	740.00	223,432
2023-09-29	795.00	795.00	750.00	750.00	326,572
2023-09-28	820.00	810.00	798.00	798.00	245,354
2023-09-27	825.00	820.00	810.00	810.00	295,736
2023-09-26	825.00	820.00	820.00	820.00	299,554
2023-09-25	850.00	836.00	830.00	830.00	465,842
2023-09-22	855.00	850.00	838.00	838.00	36,346
2023-09-21	855.00	855.00	850.00	850.00	527,872
2023-09-20	845.00	852.00	852.00	852.00	605,672
2023-09-19	850.00	845.00	844.00	845.00	141,968
2023-09-18	850.00	855.00	844.00	844.00	133,051
2023-09-15	845.00	860.00	845.00	846.00	552,979
2023-09-14	845.00	846.00	846.00	846.00	108,339
2023-09-13	845.00	844.00	844.00	844.00	100,523
2023-09-12	845.00	848.00	848.00	848.00	64,315
2023-09-11	855.00	844.00	844.00	844.00	129,720
2023-09-08	850.00	850.00	850.00	850.00	205,121
2023-09-07	845.00	850.00	846.00	846.00	409,909
2023-09-06	870.00	860.00	845.00	852.00	62,233
2023-09-05	885.00	880.00	866.00	866.00	108,369
2023-09-04	875.00	870.00	870.00	870.00	36,334
2023-09-01	870.00	875.00	870.00	870.00	177,104
2023-08-31	880.00	870.00	870.00	870.00	357,276
2023-08-30	890.00	890.00	860.00	860.00	223,600
2023-08-29	900.00	900.00	890.00	890.00	277,360
2023-08-28	904.00	904.00	904.00	904.00	0
2023-08-25	905.00	904.00	904.00	904.00	127,042
2023-08-24	910.00	910.00	900.00	905.00	239,492
2023-08-23	905.00	900.00	900.00	900.00	93,593
2023-08-22	910.00	906.00	906.00	906.00	208,150
2023-08-21	900.00	920.00	910.00	910.00	67,391
2023-08-18	905.00	900.00	900.00	900.00	330,417
2023-08-17	932.00	904.00	904.00	904.00	361,410
2023-08-16	932.00	972.00	972.00	972.00	251,276
2023-08-15	940.00	926.00	926.00	926.00	73,425
2023-08-14	943.00	940.00	940.00	940.00	118,149
2023-08-11	950.00	944.00	944.00	944.00	39,145
2023-08-10	950.00	948.00	948.00	948.00	50,235
2023-08-09	954.00	955.00	948.00	950.00	84,685
2023-08-08	965.00	960.00	956.00	956.00	81,086
2023-08-07	955.00	956.00	956.00	956.00	120,164
2023-08-04	960.00	960.00	950.00	950.00	72,014
2023-08-03	960.00	960.00	960.00	960.00	263,036
2023-08-02	975.00	960.00	960.00	960.00	129,061
2023-08-01	975.00	976.00	976.00	976.00	24,476
2023-07-31	965.00	975.00	970.00	970.00	464,937
2023-07-28	1,010.00	1,030.00	970.00	970.00	400,216
2023-07-27	1,055.00	1,080.00	1,080.00	1,080.00	222,111
2023-07-26	1,050.00	1,055.00	1,050.00	1,050.00	177,487
2023-07-25	1,055.00	1,050.00	1,050.00	1,050.00	461,205
2023-07-24	1,050.00	1,060.00	1,055.00	1,055.00	303,272
2023-07-21	1,040.00	1,050.00	1,040.00	1,050.00	534,326
2023-07-20	1,045.00	1,035.00	1,030.00	1,035.00	136,241
2023-07-19	1,005.00	1,045.00	1,030.00	1,030.00	996,735
2023-07-18	1,000.00	1,020.00	1,020.00	1,020.00	331,924
2023-07-17	1,010.00	1,000.00	994.00	994.00	389,522
2023-07-14	1,025.00	1,030.00	1,015.00	1,015.00	43,730
2023-07-13	1,010.00	1,025.00	1,010.00	1,020.00	111,367
2023-07-12	985.00	1,005.00	985.00	1,005.00	45,357
2023-07-11	975.00	990.00	980.00	980.00	259,910
2023-07-10	990.00	990.00	974.00	974.00	828,442
2023-07-07	940.00	990.00	950.00	990.00	1,481,591
2023-07-06	1,005.00	965.00	924.00	955.00	50,910
2023-07-05	1,010.00	990.00	990.00	990.00	52,273
2023-07-04	1,010.00	1,030.00	1,010.00	1,010.00	53,364
2023-07-03	1,035.00	1,017.50	1,010.00	1,015.00	61,344
2023-06-30	1,035.00	1,040.00	1,000.00	1,000.00	210,815
2023-06-29	1,040.00	1,040.00	1,040.00	1,040.00	50,650
2023-06-28	1,055.00	1,055.00	1,020.00	1,020.00	34,076
2023-06-27	1,060.00	1,040.00	1,040.00	1,040.00	551,940
2023-06-26	1,050.00	1,060.00	1,050.00	1,050.00	319,514
2023-06-23	1,065.00	1,085.00	1,070.00	1,070.00	124,233
2023-06-22	1,070.00	1,060.00	1,060.00	1,060.00	23,052
2023-06-21	1,085.00	1,082.50	1,070.00	1,070.00	117,431
2023-06-20	1,110.00	1,080.00	1,080.00	1,080.00	122,695
2023-06-19	1,100.00	1,115.00	1,115.00	1,115.00	101,477
2023-06-16	1,085.00	1,120.00	1,120.00	1,120.00	106,287
2023-06-15	1,080.00	1,110.00	1,080.00	1,110.00	527,552
2023-06-14	1,130.00	1,120.00	1,110.00	1,110.00	193,441
2023-06-13	1,165.00	1,140.00	1,140.00	1,140.00	252,966
2023-06-12	1,145.00	1,172.50	1,165.00	1,170.00	416,504
2023-06-09	1,095.00	1,160.00	1,112.50	1,160.00	99,387
2023-06-08	1,075.00	1,110.00	1,085.00	1,110.00	428,683
2023-06-07	1,070.00	1,080.00	1,075.00	1,075.00	112,449
2023-06-06	1,050.00	1,070.00	1,050.00	1,070.00	163,050
2023-06-05	1,010.00	1,070.00	1,070.00	1,070.00	59,660
2023-06-02	970.00	1,005.00	990.00	1,005.00	162,931
2023-06-01	976.00	980.00	970.00	980.00	113,934
2023-05-31	990.00	996.00	996.00	996.00	430,893
2023-05-30	995.00	980.00	980.00	980.00	1,145,784
2023-05-29	990.00	990.00	990.00	990.00	0
2023-05-26	980.00	990.00	990.00	990.00	306,693
2023-05-25	1,006.00	1,006.00	965.00	980.00	160,921
2023-05-24	1,030.00	1,030.00	1,000.00	1,000.00	1,301,927
2023-05-23	1,010.00	1,050.00	1,010.00	1,050.00	110,209
2023-05-22	1,000.00	1,035.00	1,025.00	1,030.00	196,859
2023-05-19	975.00	1,005.00	996.00	996.00	557,949
2023-05-18	910.00	990.00	970.00	990.00	524,966
2023-05-17	865.00	912.00	912.00	912.00	302,917
2023-05-16	840.00	840.00	840.00	840.00	55,174
2023-05-15	840.00	840.00	840.00	840.00	19,419
2023-05-12	850.00	850.00	844.00	844.00	862,968
2023-05-11	830.00	855.00	840.00	840.00	104,138
2023-05-10	860.00	822.00	822.00	822.00	132,594
2023-05-09	866.00	866.00	850.00	860.00	335,484
2023-05-08	860.00	860.00	860.00	860.00	0
2023-05-05	860.00	860.00	860.00	860.00	508,116
2023-05-04	840.00	856.00	840.00	856.00	210,852
2023-05-03	845.00	834.00	825.00	834.00	650,340
2023-05-02	850.00	850.00	842.00	842.00	193,440
2023-05-01	850.00	850.00	850.00	850.00	0
2023-04-28	850.00	850.00	850.00	850.00	162,446
2023-04-27	860.00	850.00	850.00	850.00	163,658
2023-04-26	860.00	860.00	850.00	850.00	492,218
2023-04-25	875.00	868.00	860.00	860.00	110,372
2023-04-24	870.00	880.00	870.00	870.00	86,021
2023-04-21	880.00	880.00	880.00	880.00	266,406
2023-04-20	895.00	885.00	872.00	872.00	184,127
2023-04-19	895.00	900.00	890.00	900.00	385,699
2023-04-18	885.00	900.00	884.00	900.00	166,043
2023-04-17	880.00	886.00	886.00	886.00	1,577,411
2023-04-14	855.00	876.00	870.00	876.00	310,433
2023-04-13	865.00	865.00	860.00	860.00	750,384
2023-04-12	870.00	870.00	864.00	864.00	233,550
2023-04-11	885.00	875.00	868.00	868.00	187,296
2023-04-10	880.00	880.00	880.00	880.00	0
2023-04-07	880.00	880.00	880.00	880.00	0
2023-04-06	895.00	900.00	880.00	880.00	1,863,644
2023-04-05	910.00	910.00	895.00	900.00	293,452
2023-04-04	910.00	900.00	900.00	900.00	130,642
2023-04-03	935.00	935.00	910.00	910.00	79,398
2023-03-31	950.00	938.00	910.00	910.00	145,782
2023-03-30	965.00	970.00	938.00	938.00	180,509
2023-03-29	974.00	946.00	946.00	946.00	114,050
2023-03-28	972.00	976.00	972.00	976.00	312,743
2023-03-27	980.00	980.00	980.00	980.00	659,085
2023-03-24	980.00	990.00	975.00	990.00	147,700
2023-03-23	990.00	994.00	980.00	990.00	82,891
2023-03-22	915.00	995.00	935.00	995.00	112,817
2023-03-21	910.00	920.00	910.00	920.00	110,095
2023-03-20	920.00	890.00	875.00	890.00	797,267
2023-03-17	930.00	930.00	902.00	902.00	165,107
2023-03-16	950.00	936.00	936.00	936.00	54,060
2023-03-15	930.00	940.00	940.00	940.00	172,990
2023-03-14	935.00	930.00	924.00	930.00	356,547
2023-03-13	950.00	930.00	920.00	920.00	175,037
2023-03-10	1,000.00	1,000.00	945.00	950.00	69,677
2023-03-09	965.00	1,000.00	980.00	1,000.00	128,591
2023-03-08	960.00	970.00	960.00	970.00	41,946
2023-03-07	950.00	970.00	960.00	970.00	49,411
2023-03-06	925.00	952.00	952.00	952.00	30,745
2023-03-03	905.00	920.00	905.00	920.00	36,636
2023-03-02	934.00	934.00	895.00	918.00	39,048
2023-03-01	890.00	920.00	905.00	920.00	554,264
2023-02-28	895.00	900.00	900.00	900.00	378,796
2023-02-27	880.00	896.00	880.00	892.00	439,828
2023-02-24	914.00	914.00	900.00	900.00	161,715
2023-02-23	895.00	914.00	908.00	908.00	450,138
2023-02-22	906.00	910.00	890.00	900.00	509,548
2023-02-21	935.00	915.00	910.00	910.00	314,821
2023-02-20	940.00	938.00	930.00	938.00	81,914
2023-02-17	950.00	940.00	940.00	940.00	109,240
2023-02-16	950.00	948.00	948.00	948.00	341,159
2023-02-15	950.00	950.00	950.00	950.00	168,603
2023-02-14	955.00	950.00	950.00	950.00	65,104
2023-02-13	970.00	970.00	948.00	948.00	232,961
2023-02-10	955.00	946.00	946.00	946.00	322,903
2023-02-09	955.00	960.00	960.00	960.00	171,925
2023-02-08	950.00	964.00	944.00	944.00	193,459
2023-02-07	955.00	950.00	950.00	950.00	153,902
2023-02-06	960.00	960.00	946.00	960.00	52,328
2023-02-03	970.00	970.00	960.00	960.00	318,721
2023-02-02	950.00	960.00	944.00	944.00	151,701
2023-02-01	970.00	980.00	958.00	958.00	367,292
2023-01-31	995.00	995.00	976.00	976.00	203,875
2023-01-30	995.00	990.00	990.00	990.00	266,234
2023-01-27	1,010.00	1,010.00	1,010.00	1,010.00	240,131
2023-01-26	985.00	1,000.00	985.00	1,000.00	65,007
2023-01-25	970.00	990.00	990.00	990.00	626,315
2023-01-24	970.00	970.00	970.00	970.00	527,985
2023-01-23	970.00	980.00	960.00	960.00	1,098,484
2023-01-20	975.00	975.00	970.00	970.00	106,096
2023-01-19	985.00	976.00	976.00	976.00	384,199
2023-01-18	980.00	984.00	984.00	984.00	139,537
2023-01-17	975.00	976.00	976.00	976.00	320,203
2023-01-16	980.00	982.00	980.00	982.00	644,499
2023-01-13	1,010.00	990.00	975.00	990.00	503,314
2023-01-12	1,025.00	1,010.00	1,005.00	1,010.00	310,879
2023-01-11	1,000.00	1,035.00	1,000.00	1,025.00	45,879
2023-01-10	1,030.00	1,055.00	1,030.00	1,055.00	543,730
2023-01-09	1,045.00	1,040.00	1,040.00	1,040.00	53,945
2023-01-06	1,030.00	1,040.00	1,040.00	1,040.00	57,200
2023-01-05	1,030.00	1,040.00	1,040.00	1,040.00	28,497
2023-01-04	1,040.00	1,040.00	1,025.00	1,025.00	52,028
2023-01-03	1,025.00	1,025.00	1,020.00	1,025.00	82,695
2023-01-02	1,020.00	1,020.00	1,020.00	1,020.00	0
2022-12-30	1,022.50	1,020.00	1,020.00	1,020.00	10,855
2022-12-29	1,000.00	1,020.00	990.00	1,020.00	26,510
2022-12-28	980.00	1,010.00	980.00	1,010.00	25,061
2022-12-27	988.00	988.00	988.00	988.00	0
2022-12-26	988.00	988.00	988.00	988.00	0
2022-12-23	1,000.00	988.00	988.00	988.00	29,736
2022-12-22	980.00	1,000.00	984.00	1,000.00	176,613
2022-12-21	980.00	990.00	980.00	990.00	367,463
2022-12-20	980.00	980.00	980.00	980.00	99,154
2022-12-19	980.00	980.00	970.00	972.00	149,584
2022-12-16	990.00	1,025.00	975.00	990.00	239,012
2022-12-15	1,030.00	1,000.00	1,000.00	1,000.00	162,670
2022-12-14	1,005.00	1,040.00	1,015.00	1,040.00	51,322
2022-12-13	970.00	1,050.00	970.00	1,050.00	132,192
2022-12-12	1,000.00	990.00	990.00	990.00	124,985
2022-12-09	1,000.00	1,010.00	965.00	1,000.00	188,990
2022-12-08	976.00	1,000.00	976.00	1,000.00	96,034
2022-12-07	1,000.00	1,035.00	998.00	998.00	216,718
2022-12-06	1,005.00	1,030.00	995.00	1,030.00	212,122
2022-12-05	1,025.00	1,030.00	1,030.00	1,030.00	32,190
2022-12-02	969.00	1,020.00	1,020.00	1,020.00	73,787
2022-12-01	965.00	990.00	990.00	990.00	63,167
2022-11-30	945.00	980.00	980.00	980.00	455,110
2022-11-29	974.00	974.00	920.00	920.00	156,077
2022-11-28	938.00	955.00	930.00	930.00	68,666
2022-11-25	960.00	964.00	935.00	964.00	21,072
2022-11-24	945.00	950.00	935.00	935.00	57,742
2022-11-23	936.00	955.00	920.00	920.00	283,372
2022-11-22	945.00	960.00	960.00	960.00	209,659
2022-11-21	964.00	964.00	940.00	940.00	42,256
2022-11-18	940.00	940.00	940.00	940.00	71,990
2022-11-17	935.00	948.00	935.00	940.00	664,796
2022-11-16	960.00	938.00	938.00	938.00	297,815
2022-11-15	958.00	960.00	950.00	960.00	54,777
2022-11-14	950.00	970.00	950.00	963.00	190,389
2022-11-11	920.00	960.00	960.00	960.00	118,145
2022-11-10	905.00	922.00	905.00	922.00	94,471
2022-11-09	910.00	920.00	920.00	920.00	444,804
2022-11-08	915.00	920.00	920.00	920.00	79,576
2022-11-07	920.00	920.00	910.00	920.00	45,830
2022-11-04	900.00	920.00	920.00	920.00	329,721
2022-11-03	905.00	910.00	910.00	910.00	231,532
2022-11-02	905.00	902.00	900.00	902.00	760,241
2022-11-01	880.00	904.00	904.00	904.00	322,846
2022-10-31	910.00	894.00	880.00	894.00	144,568
2022-10-28	935.00	920.00	910.00	910.00	193,162
2022-10-27	915.00	940.00	940.00	940.00	115,542
2022-10-26	910.00	930.00	910.00	930.00	390,006
2022-10-25	895.00	920.00	920.00	920.00	620,543
2022-10-24	905.00	900.00	895.00	900.00	63,819
2022-10-21	930.00	930.00	898.00	898.00	759,274
2022-10-20	882.00	910.00	882.00	910.00	63,625
2022-10-19	915.00	915.00	900.00	900.00	637,718
2022-10-18	820.00	915.00	870.00	915.00	69,545
2022-10-17	804.00	840.00	800.00	840.00	189,488
2022-10-14	770.00	784.00	770.00	784.00	346,117
2022-10-13	795.00	770.00	770.00	770.00	77,395
2022-10-12	800.00	800.00	795.00	795.00	48,295
2022-10-11	804.00	845.00	790.00	790.00	397,103
2022-10-10	825.00	826.00	820.00	820.00	66,973
2022-10-07	860.00	860.00	826.00	826.00	435,952
2022-10-06	860.00	880.00	845.00	860.00	40,572
2022-10-05	885.00	880.00	880.00	880.00	66,098
2022-10-04	890.00	870.00	870.00	870.00	373,616
2022-10-03	910.00	910.00	876.00	876.00	25,471
2022-09-30	905.00	880.00	880.00	880.00	146,796
2022-09-29	920.00	920.00	898.00	898.00	109,592
2022-09-28	935.00	925.00	900.00	900.00	46,898
2022-09-27	984.00	984.00	930.00	930.00	1,005,049
2022-09-26	1,000.00	1,000.00	960.00	960.00	53,666
2022-09-23	1,025.00	1,025.00	988.00	1,020.00	78,949
2022-09-22	980.00	1,000.00	980.00	1,000.00	84,456
2022-09-21	1,000.00	1,010.00	1,010.00	1,010.00	36,514
2022-09-20	993.00	1,040.00	1,000.00	1,040.00	175,026
2022-09-19	1,060.00	1,060.00	1,060.00	1,060.00	0
2022-09-16	1,010.00	1,060.00	965.00	1,060.00	72,847
2022-09-15	1,030.00	1,050.00	984.00	1,040.00	27,903
2022-09-14	1,000.00	1,020.00	975.00	1,010.00	61,166
2022-09-13	950.00	990.00	950.00	990.00	690,040
2022-09-12	960.00	960.00	960.00	960.00	395,405
2022-09-09	950.00	960.00	960.00	960.00	410,859
2022-09-08	970.00	958.00	958.00	958.00	37,688
2022-09-07	989.00	960.00	960.00	960.00	241,071
2022-09-06	1,000.00	976.00	976.00	976.00	224,087
2022-09-05	980.00	1,005.00	960.00	1,005.00	94,459
2022-09-02	975.00	980.00	970.00	980.00	17,971
2022-09-01	1,002.00	990.00	960.00	978.00	97,365
2022-08-31	1,005.00	1,000.00	1,000.00	1,000.00	402,499
2022-08-30	1,065.00	1,065.00	1,000.00	1,000.00	500,755
2022-08-29	1,035.00	1,035.00	1,035.00	1,035.00	0
2022-08-26	1,070.00	1,095.00	1,035.00	1,035.00	144,384
2022-08-25	1,145.00	1,145.00	1,087.50	1,097.50	21,124
2022-08-24	1,167.50	1,167.50	1,132.50	1,132.50	104,632
2022-08-23	1,155.00	1,165.00	1,150.00	1,165.00	406,890
2022-08-22	1,227.50	1,185.00	1,185.00	1,185.00	781,990
2022-08-19	1,185.00	1,235.00	1,217.50	1,235.00	195,279
2022-08-18	1,165.00	1,220.00	1,220.00	1,220.00	40,755
2022-08-17	1,185.00	1,160.00	1,160.00	1,160.00	224,814
2022-08-16	1,180.00	1,180.00	1,145.00	1,175.00	495,105
2022-08-15	1,070.00	1,155.00	1,070.00	1,155.00	79,354
2022-08-12	1,037.50	1,100.00	1,020.00	1,100.00	361,079
2022-08-11	1,010.00	1,040.00	1,040.00	1,040.00	31,370
2022-08-10	1,020.00	1,015.00	1,015.00	1,015.00	149,170
2022-08-09	1,025.00	1,020.00	1,020.00	1,020.00	150,221
2022-08-08	1,062.50	1,065.00	1,000.00	1,040.00	449,280
2022-08-05	1,010.00	1,060.00	1,042.50	1,060.00	525,516
2022-08-04	1,010.00	1,010.00	1,000.00	1,010.00	423,975
2022-08-03	1,050.00	1,035.00	1,035.00	1,035.00	263,480
2022-08-02	1,110.00	1,110.00	1,050.00	1,050.00	150,231
2022-08-01	1,090.00	1,095.00	1,080.00	1,080.00	212,994
2022-07-29	1,115.00	1,095.00	1,095.00	1,095.00	211,588
2022-07-28	1,092.50	1,085.00	1,080.00	1,085.00	276,908
2022-07-27	1,070.00	1,080.00	1,080.00	1,080.00	113,335
2022-07-26	1,075.00	1,055.00	1,055.00	1,055.00	175,126
2022-07-25	1,035.00	1,100.00	1,080.00	1,080.00	174,996
2022-07-22	1,000.00	1,060.00	1,060.00	1,060.00	69,322
2022-07-21	925.00	984.00	984.00	984.00	509,851
2022-07-20	920.00	938.00	920.00	938.00	89,047
2022-07-19	910.00	910.00	900.00	900.00	492,486
2022-07-18	920.00	920.00	900.00	920.00	133,190
2022-07-15	925.00	926.00	918.00	918.00	77,730
2022-07-14	940.00	940.00	920.00	920.00	52,819
2022-07-13	910.00	922.00	920.00	920.00	515,118
2022-07-12	895.00	910.00	898.00	898.00	224,924
2022-07-11	895.00	902.00	899.00	900.00	395,442
2022-07-08	880.00	900.00	900.00	900.00	463,027
2022-07-07	875.00	880.00	880.00	880.00	1,613,677
2022-07-06	860.00	860.00	860.00	860.00	431,067
2022-07-05	900.00	900.00	850.00	850.00	171,469
2022-07-04	900.00	900.00	875.00	900.00	99,898
2022-07-01	850.00	862.00	862.00	862.00	353,582
2022-06-30	880.00	880.00	860.00	860.00	196,228
2022-06-29	926.00	935.00	884.00	884.00	592,084
2022-06-28	924.00	940.00	922.00	940.00	306,405
2022-06-27	984.00	984.00	930.00	930.00	64,854
2022-06-24	940.00	960.00	940.00	960.00	215,389
2022-06-23	950.00	960.00	935.00	960.00	445,543
2022-06-22	964.00	1,000.00	930.00	960.00	167,161
2022-06-21	1,010.00	1,000.00	990.00	990.00	100,862
2022-06-20	1,035.00	1,030.00	1,015.00	1,015.00	88,159
2022-06-17	1,045.00	1,050.00	1,035.00	1,035.00	107,193
2022-06-16	1,100.00	1,100.00	1,040.00	1,040.00	597,540
2022-06-15	1,145.00	1,090.00	1,090.00	1,090.00	143,527
2022-06-14	1,165.00	1,165.00	1,140.00	1,140.00	325,366
2022-06-13	1,175.00	1,165.00	1,140.00	1,140.00	174,439
2022-06-10	1,155.00	1,190.00	1,150.00	1,150.00	191,471
2022-06-09	1,215.00	1,205.00	1,150.00	1,150.00	138,892
2022-06-08	1,220.00	1,210.00	1,210.00	1,210.00	154,677
2022-06-07	1,305.00	1,305.00	1,210.00	1,210.00	89,044
2022-06-06	1,380.00	1,290.00	1,290.00	1,290.00	254,739
2022-06-03	1,390.00	1,390.00	1,390.00	1,390.00	0
2022-06-02	1,390.00	1,390.00	1,390.00	1,390.00	0
2022-06-01	1,312.50	1,395.00	1,370.00	1,390.00	1,193,016
2022-05-31	1,285.00	1,375.00	1,280.00	1,375.00	325,345
2022-05-30	1,237.50	1,295.00	1,275.00	1,295.00	66,029
2022-05-27	1,170.00	1,237.50	1,160.00	1,237.50	241,961
2022-05-26	1,170.00	1,175.00	1,145.00	1,145.00	35,167
2022-05-25	1,145.00	1,175.00	1,145.00	1,175.00	170,144
2022-05-24	1,075.00	1,155.00	1,085.00	1,155.00	74,472
2022-05-23	1,050.00	1,105.00	1,055.00	1,105.00	87,957
2022-05-20	1,040.00	1,060.00	1,045.00	1,050.00	580,254
2022-05-19	1,035.00	1,040.00	1,025.00	1,040.00	204,852
2022-05-18	1,095.00	1,055.00	1,040.00	1,040.00	64,049
2022-05-17	1,085.00	1,100.00	1,085.00	1,100.00	289,624
2022-05-16	1,120.00	1,105.00	1,090.00	1,100.00	39,296
2022-05-13	1,125.00	1,125.00	1,120.00	1,120.00	97,000
2022-05-12	1,145.00	1,145.00	1,120.00	1,120.00	98,341
2022-05-11	1,140.00	1,150.00	1,120.00	1,145.00	283,960
2022-05-10	1,160.00	1,180.00	1,130.00	1,150.00	144,907
2022-05-09	1,225.00	1,170.00	1,170.00	1,170.00	290,128
2022-05-06	1,215.00	1,280.00	1,215.00	1,280.00	159,538
2022-05-05	1,230.00	1,250.00	1,250.00	1,250.00	52,984
2022-05-04	1,235.00	1,260.00	1,260.00	1,260.00	23,797
2022-05-03	1,220.00	1,260.00	1,220.00	1,260.00	144,964
2022-05-02	1,255.00	1,255.00	1,255.00	1,255.00	0
2022-04-29	1,245.00	1,255.00	1,255.00	1,255.00	51,479
2022-04-28	1,240.00	1,250.00	1,250.00	1,250.00	85,185
2022-04-27	1,217.50	1,240.00	1,220.00	1,220.00	612,918
2022-04-26	1,225.00	1,210.00	1,200.00	1,210.00	458,663
2022-04-25	1,297.50	1,272.50	1,180.00	1,180.00	117,837
2022-04-22	1,297.50	1,297.50	1,280.00	1,297.50	79,943
2022-04-21	1,310.00	1,315.00	1,300.00	1,300.00	233,195
2022-04-20	1,275.00	1,320.00	1,320.00	1,320.00	435,369
2022-04-19	1,255.00	1,300.00	1,300.00	1,300.00	468,002
2022-04-18	1,290.00	1,290.00	1,290.00	1,290.00	0
2022-04-15	1,290.00	1,290.00	1,290.00	1,290.00	0
2022-04-14	1,265.00	1,290.00	1,260.00	1,290.00	168,364
2022-04-13	1,282.50	1,270.00	1,250.00	1,265.00	58,764
2022-04-12	1,310.00	1,282.50	1,275.00	1,275.00	418,963
2022-04-11	1,310.00	1,310.00	1,310.00	1,310.00	69,987
2022-04-08	1,310.00	1,320.00	1,320.00	1,320.00	307,715
2022-04-07	1,310.00	1,310.00	1,310.00	1,310.00	146,830
2022-04-06	1,315.00	1,310.00	1,300.00	1,310.00	556,100
2022-04-05	1,335.00	1,310.00	1,310.00	1,310.00	218,416
2022-04-04	1,352.50	1,330.00	1,320.00	1,330.00	418,327
2022-04-01	1,372.50	1,335.00	1,335.00	1,335.00	41,325
2022-03-31	1,372.50	1,370.00	1,365.00	1,370.00	287,194
2022-03-30	1,375.00	1,395.00	1,395.00	1,395.00	476,229
2022-03-29	1,370.00	1,370.00	1,370.00	1,370.00	216,874
2022-03-28	1,350.00	1,390.00	1,390.00	1,390.00	40,670
2022-03-25	1,345.00	1,340.00	1,325.00	1,340.00	1,602,094
2022-03-24	1,272.50	1,330.00	1,320.00	1,330.00	178,180
2022-03-23	1,212.50	1,290.00	1,260.00	1,290.00	275,323
2022-03-22	1,165.00	1,220.00	1,160.00	1,220.00	305,135
2022-03-21	1,130.00	1,140.00	1,120.00	1,140.00	164,090
2022-03-18	1,110.00	1,120.00	1,120.00	1,120.00	149,806
2022-03-17	1,140.00	1,160.00	1,120.00	1,120.00	290,960
2022-03-16	1,105.00	1,120.00	1,120.00	1,120.00	199,632
2022-03-15	1,140.00	1,090.00	1,090.00	1,090.00	340,335
2022-03-14	1,130.00	1,130.00	1,130.00	1,130.00	259,540
2022-03-11	1,097.50	1,140.00	1,100.00	1,100.00	75,414
2022-03-10	1,080.00	1,092.50	1,080.00	1,092.50	440,307
2022-03-09	1,030.00	1,100.00	1,030.00	1,100.00	184,415
2022-03-08	1,025.00	1,060.00	1,045.00	1,050.00	478,016
2022-03-07	1,060.00	1,052.50	1,030.00	1,030.00	510,734
2022-03-04	1,100.00	1,102.50	1,060.00	1,070.00	182,348
2022-03-03	1,197.50	1,200.00	1,105.00	1,105.00	259,375
2022-03-02	1,245.00	1,155.00	1,155.00	1,155.00	43,887
2022-03-01	1,300.00	1,300.00	1,200.00	1,200.00	185,601
2022-02-28	1,245.00	1,325.00	1,325.00	1,325.00	302,462
2022-02-25	1,220.00	1,225.00	1,225.00	1,225.00	203,291
2022-02-24	1,250.00	1,215.00	1,215.00	1,215.00	71,098
2022-02-23	1,285.00	1,250.00	1,250.00	1,250.00	268,179
2022-02-22	1,300.00	1,300.00	1,270.00	1,275.00	240,052
2022-02-21	1,345.00	1,345.00	1,332.50	1,332.50	30,861
2022-02-18	1,375.00	1,350.00	1,340.00	1,350.00	159,703
2022-02-17	1,390.00	1,400.00	1,370.00	1,380.00	64,616
2022-02-16	1,400.00	1,400.00	1,385.00	1,400.00	151,622
2022-02-15	1,345.00	1,395.00	1,335.00	1,395.00	607,969
2022-02-14	1,385.00	1,340.00	1,330.00	1,340.00	53,337
2022-02-11	1,390.00	1,380.00	1,380.00	1,380.00	493,033
2022-02-10	1,295.00	1,390.00	1,390.00	1,390.00	333,211
2022-02-09	1,247.50	1,300.00	1,300.00	1,300.00	182,197
2022-02-08	1,220.00	1,240.00	1,220.00	1,217.50	314,358
2022-02-07	1,225.00	1,225.00	1,210.00	1,217.50	89,792
2022-02-04	1,230.00	1,230.00	1,230.00	1,230.00	189,781
2022-02-03	1,240.00	1,205.00	1,205.00	1,205.00	110,849
2022-02-02	1,157.50	1,225.00	1,225.00	1,225.00	2,248,890
2022-02-01	1,200.00	1,200.00	1,190.00	1,190.00	182,470
2022-01-31	1,182.50	1,160.00	1,160.00	1,160.00	93,689
2022-01-28	1,280.00	1,190.00	1,190.00	1,190.00	170,082
2022-01-27	1,275.00	1,230.00	1,230.00	1,230.00	130,301
2022-01-26	1,275.00	1,300.00	1,270.00	1,300.00	100,064
2022-01-25	1,240.00	1,280.00	1,265.00	1,280.00	166,607
2022-01-24	1,270.00	1,300.00	1,215.00	1,230.00	79,284
2022-01-21	1,345.00	1,345.00	1,300.00	1,300.00	153,575
2022-01-20	1,362.50	1,350.00	1,350.00	1,350.00	410,769
2022-01-19	1,435.00	1,410.00	1,350.00	1,350.00	214,193
2022-01-18	1,435.00	1,420.00	1,420.00	1,420.00	115,490
2022-01-17	1,440.00	1,460.00	1,460.00	1,460.00	53,030
2022-01-14	1,455.00	1,455.00	1,435.00	1,440.00	42,146
2022-01-13	1,455.00	1,470.00	1,470.00	1,470.00	453,469
2022-01-12	1,455.00	1,450.00	1,440.00	1,450.00	32,966
2022-01-11	1,460.00	1,460.00	1,450.00	1,455.00	157,525
2022-01-10	1,490.00	1,490.00	1,450.00	1,450.00	152,086
2022-01-07	1,482.50	1,460.00	1,460.00	1,460.00	23,737
2022-01-06	1,505.00	1,475.00	1,475.00	1,475.00	746,297
2022-01-05	1,580.00	1,580.00	1,520.00	1,520.00	61,345
2022-01-04	1,600.00	1,600.00	1,570.00	1,570.00	150,114
2022-01-03	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-12-31	1,545.00	1,600.00	1,600.00	1,600.00	78,305
2021-12-30	1,462.50	1,560.00	1,560.00	1,560.00	91,931
2021-12-29	1,410.00	1,475.00	1,410.00	1,475.00	45,244
2021-12-28	1,405.00	1,405.00	1,405.00	1,405.00	0
2021-12-27	1,405.00	1,405.00	1,405.00	1,405.00	0
2021-12-24	1,440.00	1,475.00	1,405.00	1,405.00	23,480
2021-12-23	1,392.50	1,430.00	1,390.00	1,430.00	759,134
2021-12-22	1,350.00	1,390.00	1,360.00	1,390.00	444,249
2021-12-21	1,350.00	1,375.00	1,350.00	1,350.00	1,132,441
2021-12-20	1,390.00	1,360.00	1,330.00	1,350.00	458,266
2021-12-17	1,432.50	1,400.00	1,390.00	1,400.00	155,627
2021-12-16	1,455.00	1,455.00	1,415.00	1,415.00	62,397
2021-12-15	1,475.00	1,450.00	1,450.00	1,450.00	102,658
2021-12-14	1,525.00	1,505.00	1,450.00	1,450.00	100,385
2021-12-13	1,550.00	1,485.00	1,485.00	1,485.00	24,661
2021-12-10	1,545.00	1,555.00	1,555.00	1,555.00	288,950
2021-12-09	1,545.00	1,545.00	1,545.00	1,545.00	146,925
2021-12-08	1,555.00	1,560.00	1,540.00	1,540.00	110,346
2021-12-07	1,540.00	1,560.00	1,555.00	1,555.00	262,949
2021-12-06	1,510.00	1,555.00	1,510.00	1,540.00	675,409
2021-12-03	1,515.00	1,555.00	1,550.00	1,550.00	91,860
2021-12-02	1,540.00	1,540.00	1,515.00	1,515.00	94,616
2021-12-01	1,500.00	1,555.00	1,465.00	1,540.00	351,435
2021-11-30	1,500.00	1,505.00	1,505.00	1,505.00	4,545,053
2021-11-29	1,495.00	1,510.00	1,495.00	1,495.00	508,379
2021-11-26	1,495.00	1,500.00	1,490.00	1,500.00	511,065
2021-11-25	1,502.50	1,500.00	1,490.00	1,500.00	489,944
2021-11-24	1,500.00	1,480.00	1,480.00	1,480.00	602,623
2021-11-23	1,540.00	1,540.00	1,490.00	1,490.00	488,328
2021-11-22	1,565.00	1,515.00	1,515.00	1,515.00	268,023
2021-11-19	1,570.00	1,580.00	1,565.00	1,565.00	448,326
2021-11-18	1,565.00	1,580.00	1,570.00	1,570.00	445,516
2021-11-17	1,545.00	1,585.00	1,570.00	1,570.00	373,645
2021-11-16	1,540.00	1,550.00	1,530.00	1,550.00	1,048,663
2021-11-15	1,490.00	1,520.00	1,520.00	1,520.00	912,085
2021-11-12	1,400.00	1,500.00	1,500.00	1,500.00	655,266
2021-11-11	1,400.00	1,400.00	1,400.00	1,400.00	50,116
2021-11-10	1,395.00	1,400.00	1,400.00	1,400.00	243,724
2021-11-09	1,395.00	1,410.00	1,380.00	1,395.00	250,389
2021-11-08	1,340.00	1,390.00	1,340.00	1,390.00	24,339
2021-11-05	1,337.50	1,345.00	1,315.00	1,345.00	40,883
2021-11-04	1,335.00	1,315.00	1,315.00	1,315.00	254,601
2021-11-03	1,320.00	1,335.00	1,330.00	1,335.00	36,373
2021-11-02	1,320.00	1,285.00	1,285.00	1,285.00	175,711
2021-11-01	1,285.00	1,315.00	1,285.00	1,315.00	21,298
2021-10-29	1,315.00	1,320.00	1,315.00	1,320.00	141,284
2021-10-28	1,315.00	1,315.00	1,315.00	1,315.00	17,572
2021-10-27	1,320.00	1,320.00	1,300.00	1,300.00	65,354
2021-10-26	1,320.00	1,330.00	1,310.00	1,330.00	47,779
2021-10-25	1,320.00	1,300.00	1,300.00	1,300.00	24,709
2021-10-22	1,325.00	1,325.00	1,300.00	1,320.00	76,904
2021-10-21	1,330.00	1,305.00	1,305.00	1,305.00	363,532
2021-10-20	1,325.00	1,340.00	1,340.00	1,340.00	417,133
2021-10-19	1,295.00	1,320.00	1,320.00	1,320.00	434,042
2021-10-18	1,265.00	1,285.00	1,265.00	1,282.50	51,370
2021-10-15	1,240.00	1,250.00	1,250.00	1,250.00	104,237
2021-10-14	1,160.00	1,240.00	1,160.00	1,240.00	98,670
2021-10-13	1,160.00	1,170.00	1,170.00	1,160.00	42,121
2021-10-12	1,170.00	1,170.00	1,145.00	1,160.00	797,277
2021-10-11	1,185.00	1,200.00	1,175.00	1,175.00	104,889
2021-10-08	1,195.00	1,195.00	1,190.00	1,195.00	25,578
2021-10-07	1,145.00	1,195.00	1,150.00	1,195.00	90,798
2021-10-06	1,165.00	1,150.00	1,150.00	1,150.00	82,392
2021-10-05	1,235.00	1,182.50	1,150.00	1,150.00	129,990
2021-10-04	1,247.50	1,260.00	1,230.00	1,230.00	58,234
2021-10-01	1,260.00	1,260.00	1,247.50	1,247.50	17,420
2021-09-30	1,260.00	1,260.00	1,260.00	1,260.00	264,394
2021-09-29	1,225.00	1,250.00	1,225.00	1,250.00	73,897
2021-09-28	1,325.00	1,325.00	1,260.00	1,260.00	482,256
2021-09-27	1,322.50	1,360.00	1,320.00	1,325.00	25,747
2021-09-24	1,305.00	1,325.00	1,325.00	1,322.50	198,115
2021-09-23	1,282.50	1,285.00	1,282.50	1,285.00	3,057,299
2021-09-22	1,287.50	1,275.00	1,270.00	1,275.00	304,260
2021-09-21	1,320.00	1,312.50	1,300.00	1,305.00	15,604
2021-09-20	1,340.00	1,305.00	1,305.00	1,305.00	38,196
2021-09-17	1,340.00	1,400.00	1,400.00	1,400.00	34,554
2021-09-16	1,350.00	1,365.00	1,365.00	1,365.00	1,025,755
2021-09-15	1,370.00	1,320.00	1,320.00	1,320.00	77,173
2021-09-14	1,397.50	1,390.00	1,345.00	1,345.00	33,170
2021-09-13	1,392.50	1,392.50	1,392.50	1,392.50	91,474
2021-09-10	1,400.00	1,360.00	1,360.00	1,360.00	95,359
2021-09-09	1,415.00	1,415.00	1,400.00	1,400.00	254,371
2021-09-08	1,415.00	1,415.00	1,415.00	1,415.00	1,688,206
2021-09-07	1,420.00	1,415.00	1,400.00	1,400.00	53,868
2021-09-06	1,440.00	1,410.00	1,410.00	1,410.00	20,499
2021-09-03	1,440.00	1,440.00	1,435.00	1,435.00	426,083
2021-09-02	1,440.00	1,480.00	1,445.00	1,445.00	677,015
2021-09-01	1,440.00	1,440.00	1,440.00	1,440.00	324,309
2021-08-31	1,452.50	1,452.50	1,440.00	1,440.00	259,355
2021-08-30	1,435.00	1,435.00	1,435.00	1,435.00	0
2021-08-27	1,440.00	1,455.00	1,435.00	1,435.00	131,601
2021-08-26	1,392.50	1,440.00	1,425.00	1,440.00	366,614
2021-08-25	1,360.00	1,392.50	1,325.00	1,392.50	29,333
2021-08-24	1,320.00	1,360.00	1,325.00	1,360.00	43,584
2021-08-23	1,280.00	1,330.00	1,250.00	1,330.00	38,800
2021-08-20	1,285.00	1,285.00	1,220.00	1,220.00	52,839
2021-08-19	1,282.50	1,300.00	1,265.00	1,300.00	114,908
2021-08-18	1,290.00	1,290.00	1,290.00	1,290.00	530,840
2021-08-17	1,252.50	1,295.00	1,252.50	1,295.00	246,814
2021-08-16	1,235.00	1,252.50	1,215.00	1,252.50	51,298
2021-08-13	1,230.00	1,230.00	1,220.00	1,220.00	17,650
2021-08-12	1,250.00	1,250.00	1,230.00	1,230.00	151,169
2021-08-11	1,250.00	1,250.00	1,230.00	1,250.00	13,030
2021-08-10	1,250.00	1,250.00	1,250.00	1,250.00	8,902
2021-08-09	1,250.00	1,240.00	1,240.00	1,240.00	18,748
2021-08-06	1,255.00	1,255.00	1,250.00	1,250.00	4,207
2021-08-05	1,262.50	1,240.00	1,240.00	1,240.00	752,608
2021-08-04	1,280.00	1,285.00	1,260.00	1,260.00	47,782
2021-08-03	1,267.50	1,267.50	1,262.50	1,262.50	22,950
2021-08-02	1,267.50	1,295.00	1,295.00	1,267.50	195,139
2021-07-30	1,280.00	1,280.00	1,250.00	1,267.50	64,108
2021-07-29	1,295.00	1,295.00	1,295.00	1,295.00	17,709
2021-07-28	1,315.00	1,315.00	1,285.00	1,295.00	48,310
2021-07-27	1,260.00	1,285.00	1,250.00	1,285.00	41,705
2021-07-26	1,222.50	1,260.00	1,220.00	1,260.00	69,612

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911