Baltic Classifieds Group Share History

Baltic Classifieds Group Share Price history. The following table shows end-of-day data BCG historical share prices for Baltic Classifieds Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-25	204.60	210.40	204.20	207.80	1,110,983
2026-08-24	195.10	204.60	195.10	204.60	589,188
2026-08-21	200.20	203.80	198.00	203.40	1,006,098
2026-08-20	204.80	205.40	202.40	202.40	640,075
2026-08-19	200.20	205.80	200.20	205.80	508,948
2026-08-18	204.40	207.80	204.20	205.60	380,076
2026-08-17	208.60	210.60	203.60	204.80	696,393
2026-08-14	204.80	216.20	204.80	209.20	859,595
2026-08-13	202.40	211.00	202.40	207.20	554,174
2026-08-12	200.20	209.80	200.20	206.60	897,039
2026-08-11	197.70	212.40	197.70	210.20	1,045,832
2026-08-10	205.80	208.20	203.60	206.40	913,813
2026-08-07	197.30	205.60	195.50	205.00	1,184,986
2026-08-06	205.80	212.40	197.30	197.50	2,728,938
2026-08-05	202.00	215.00	202.00	210.80	1,008,038
2026-08-04	211.40	213.20	208.80	212.40	2,162,883
2026-08-03	204.80	212.60	202.20	210.80	1,543,127
2026-07-31	212.00	212.00	198.00	199.00	974,253
2026-07-30	210.00	211.40	200.80	203.40	1,289,622
2026-07-29	201.80	211.60	200.60	209.60	1,597,192
2026-07-28	194.00	201.20	194.00	200.00	1,272,002
2026-07-27	185.80	192.70	185.80	192.70	3,290,031
2026-07-24	180.30	185.00	180.00	185.00	2,811,826
2026-07-23	183.10	185.00	180.30	180.30	2,046,350
2026-07-22	189.90	189.90	182.10	185.00	2,236,410
2026-07-21	188.00	189.60	186.50	186.60	1,467,271
2026-07-20	180.80	188.50	180.70	188.00	1,719,949
2026-07-17	178.30	188.10	178.30	180.70	1,458,392
2026-07-16	179.20	187.60	177.40	186.70	2,287,740
2026-07-15	176.00	181.40	171.50	179.70	2,114,530
2026-07-14	174.80	176.10	171.50	175.00	1,665,934
2026-07-13	178.00	183.40	177.90	177.90	2,077,021
2026-07-10	178.00	183.70	178.00	182.10	3,197,566
2026-07-09	178.40	179.90	176.10	179.90	1,700,293
2026-07-08	180.10	180.10	173.40	177.00	4,961,136
2026-07-07	180.00	183.90	179.70	180.10	2,065,199
2026-07-06	170.20	182.60	170.20	182.10	2,819,142
2026-07-03	185.00	185.30	173.00	173.00	4,089,052
2026-07-02	198.40	198.40	177.00	188.90	4,202,501
2026-07-01	190.00	201.40	187.70	200.60	2,614,814
2026-06-30	189.20	190.70	186.60	188.10	2,308,208
2026-06-29	182.00	189.70	182.00	189.60	1,078,245
2026-06-26	182.00	187.50	181.00	185.80	933,728
2026-06-25	195.00	195.00	187.90	188.30	999,698
2026-06-24	190.20	193.70	187.10	192.50	743,598
2026-06-23	188.00	193.40	185.50	190.20	1,697,814
2026-06-22	191.60	191.60	188.50	190.40	932,400
2026-06-19	195.00	195.00	188.60	191.40	4,663,899
2026-06-18	190.50	191.80	183.40	191.50	2,008,999
2026-06-17	195.00	195.00	189.70	194.00	1,399,749
2026-06-16	191.30	191.30	181.80	186.70	4,772,668
2026-06-15	195.00	195.00	182.10	182.70	1,133,646
2026-06-12	188.20	191.00	183.80	186.30	1,065,177
2026-06-11	185.90	190.70	182.00	187.30	1,928,178
2026-06-10	180.00	187.30	180.00	187.00	1,772,637
2026-06-09	182.00	186.90	178.80	185.40	2,039,976
2026-06-08	183.00	192.00	183.00	183.50	3,264,172
2026-06-05	192.30	198.50	191.70	193.10	1,408,084
2026-06-04	182.00	193.40	182.00	193.40	1,606,118
2026-06-03	188.00	188.20	184.60	186.60	2,528,853
2026-06-02	188.00	200.00	185.00	187.70	3,445,949
2026-06-01	179.20	183.00	176.80	182.00	11,181,014
2026-05-29	181.50	182.30	177.40	179.40	5,925,966
2026-05-28	183.50	183.50	178.40	179.40	1,502,381
2026-05-27	188.10	189.20	184.20	184.40	2,107,420
2026-05-26	189.20	189.20	184.20	187.60	1,684,718
2026-05-25	187.10	187.10	187.10	187.10	0
2026-05-22	186.50	191.10	183.20	187.10	3,870,228
2026-05-21	189.00	191.00	185.70	189.10	1,889,506
2026-05-20	190.00	191.30	186.50	190.00	3,058,685
2026-05-19	185.00	195.40	185.00	189.80	2,398,866
2026-05-18	186.00	189.60	184.20	189.10	1,947,277
2026-05-15	197.00	197.00	186.70	189.00	1,068,754
2026-05-14	190.00	193.70	189.80	190.70	873,675
2026-05-13	200.00	200.00	189.30	190.80	1,267,808
2026-05-12	194.70	195.40	187.90	191.60	2,404,985
2026-05-11	195.00	197.00	191.90	195.90	1,287,199
2026-05-08	197.20	198.80	194.70	195.40	1,415,443
2026-05-07	192.20	200.80	192.20	197.60	4,140,355
2026-05-06	210.00	210.00	194.60	194.70	1,768,670
2026-05-05	195.00	201.00	189.80	195.20	1,866,737
2026-05-04	197.50	197.50	197.50	197.50	0
2026-05-01	202.00	202.00	192.10	197.50	665,435
2026-04-30	196.00	196.60	193.10	194.30	1,777,860
2026-04-29	184.80	195.10	184.80	194.10	2,786,401
2026-04-28	188.60	194.60	187.60	192.00	2,035,192
2026-04-27	197.20	198.40	188.50	191.30	3,193,489
2026-04-24	195.00	199.40	194.70	197.00	1,507,479
2026-04-23	192.50	199.60	192.50	197.70	2,664,568
2026-04-22	200.00	204.20	198.70	202.00	1,461,281
2026-04-21	200.00	206.40	199.60	200.60	1,284,519
2026-04-20	210.60	210.60	206.00	206.60	925,481
2026-04-17	208.00	213.60	208.00	211.40	1,401,195
2026-04-16	197.00	211.20	197.00	208.40	846,049
2026-04-15	200.60	202.20	197.20	201.40	5,027,294
2026-04-14	200.00	204.00	198.70	200.00	2,165,960
2026-04-13	194.90	199.80	194.50	198.20	4,686,926
2026-04-10	192.00	199.50	192.00	197.00	1,851,427
2026-04-09	194.00	195.50	190.60	190.90	2,731,416
2026-04-08	185.00	196.10	185.00	194.80	2,330,853
2026-04-07	197.40	197.40	187.00	187.60	2,197,434
2026-04-06	187.40	187.40	187.40	187.40	0
2026-04-03	187.40	187.40	187.40	187.40	0
2026-04-02	183.20	188.20	182.40	187.40	1,289,171
2026-04-01	191.20	191.20	179.80	185.20	1,351,424
2026-03-31	170.00	186.40	170.00	183.00	2,533,952
2026-03-30	177.20	179.40	169.40	177.80	2,720,050
2026-03-27	175.60	176.80	170.80	170.80	1,128,813
2026-03-26	173.80	178.00	173.80	175.60	1,189,436
2026-03-25	176.80	178.40	174.80	176.60	2,027,674
2026-03-24	175.60	180.40	173.40	173.40	1,230,217
2026-03-23	175.00	183.00	175.00	177.80	2,836,961
2026-03-20	182.80	183.00	178.40	180.00	2,657,688
2026-03-19	180.00	188.40	180.00	182.20	1,417,687
2026-03-18	182.60	192.00	182.60	185.80	1,463,321
2026-03-17	180.00	192.00	180.00	191.60	2,859,374
2026-03-16	199.80	199.80	185.60	188.00	920,036
2026-03-13	192.00	192.80	188.40	190.40	1,284,863
2026-03-12	191.80	192.40	186.00	189.60	1,268,755
2026-03-11	195.80	195.80	184.40	187.60	1,031,629
2026-03-10	186.40	190.40	186.20	186.80	691,364
2026-03-09	187.20	189.80	185.00	186.20	1,588,351
2026-03-06	186.80	192.40	186.20	191.20	2,173,421
2026-03-05	181.40	187.80	178.80	186.40	1,701,943
2026-03-04	179.60	182.60	178.00	182.60	1,783,368
2026-03-03	179.60	183.40	174.20	177.60	1,663,887
2026-03-02	182.40	184.60	181.00	182.60	1,514,134
2026-02-27	185.00	187.00	181.60	185.40	3,241,357
2026-02-26	185.00	186.80	177.20	184.00	2,741,072
2026-02-25	182.80	185.20	181.00	182.40	1,625,015
2026-02-24	182.00	183.60	179.60	180.60	1,313,116
2026-02-23	185.00	188.40	180.00	182.20	2,352,369
2026-02-20	180.00	189.20	180.00	188.00	1,957,141
2026-02-19	183.00	187.20	181.40	182.00	3,023,288
2026-02-18	185.40	185.40	180.20	183.60	1,717,181
2026-02-17	181.00	182.80	179.40	181.80	819,208
2026-02-16	178.00	186.40	178.00	180.20	895,979
2026-02-13	184.20	186.60	182.80	183.60	5,316,142
2026-02-12	180.60	187.40	180.40	184.20	1,569,729
2026-02-11	189.00	189.00	181.80	181.80	2,750,797
2026-02-10	188.60	192.20	186.80	188.60	1,762,376
2026-02-09	188.40	189.40	185.20	186.80	1,419,355
2026-02-06	189.40	190.00	185.80	188.40	988,817
2026-02-05	190.00	193.60	186.00	191.20	1,446,346
2026-02-04	190.40	191.00	183.20	186.60	6,447,354
2026-02-03	206.50	206.50	190.00	190.40	4,336,101
2026-02-02	201.50	202.00	198.40	201.50	2,060,664
2026-01-30	203.50	209.00	202.00	203.50	2,330,398
2026-01-29	201.00	205.50	201.00	203.00	1,669,533
2026-01-28	202.00	207.50	201.00	205.50	987,719
2026-01-27	212.00	213.00	202.50	202.50	3,538,620
2026-01-26	211.00	213.50	208.00	210.00	2,364,738
2026-01-23	209.50	211.00	204.50	211.00	2,101,208
2026-01-22	206.00	216.50	206.00	210.50	2,025,402
2026-01-21	199.80	202.50	197.00	202.50	1,328,177
2026-01-20	193.20	200.00	192.00	199.80	1,415,085
2026-01-19	198.60	200.00	192.80	193.80	1,671,893
2026-01-16	200.00	202.00	198.60	198.60	967,960
2026-01-15	199.40	201.00	198.20	201.00	1,821,234
2026-01-14	201.00	201.00	196.40	198.60	1,087,038
2026-01-13	197.00	201.00	196.00	201.00	7,175,723
2026-01-12	198.60	200.00	196.20	196.40	812,665
2026-01-09	194.80	200.50	194.60	198.20	2,981,257
2026-01-08	195.00	196.60	192.60	194.00	3,171,815
2026-01-07	195.80	197.60	191.20	193.60	2,643,674
2026-01-06	208.50	208.50	196.80	197.40	4,743,424
2026-01-05	204.00	207.50	201.50	207.50	6,250,577
2026-01-02	204.50	208.00	200.50	203.50	3,186,611
2026-01-01	203.00	203.00	203.00	203.00	0
2025-12-31	204.50	204.50	202.50	203.00	6,170,600
2025-12-30	201.00	204.50	201.00	204.00	1,648,496
2025-12-29	201.00	203.00	199.20	202.00	1,952,484
2025-12-26	200.50	200.50	200.50	200.50	0
2025-12-25	200.50	200.50	200.50	200.50	0
2025-12-24	201.00	201.50	200.00	200.50	633,045
2025-12-23	201.50	202.00	199.00	200.50	1,975,778
2025-12-22	200.00	200.50	198.60	200.00	2,079,622
2025-12-19	197.40	201.50	197.40	201.50	4,479,601
2025-12-18	201.00	201.00	196.80	198.20	1,904,474
2025-12-17	197.80	201.50	196.20	201.50	4,296,463
2025-12-16	194.20	197.80	192.80	196.20	7,758,723
2025-12-15	194.40	199.60	192.00	194.60	4,109,865
2025-12-12	192.40	196.00	191.20	194.40	3,095,264
2025-12-11	187.60	192.40	186.00	192.40	11,845,436
2025-12-10	193.80	193.80	186.40	189.80	9,977,953
2025-12-09	184.40	189.60	181.40	189.00	9,704,020
2025-12-08	179.00	187.00	175.60	183.40	19,075,368
2025-12-05	190.00	190.00	174.20	175.40	27,140,872
2025-12-04	179.20	194.60	168.00	186.00	22,166,805
2025-12-03	223.00	223.50	217.00	219.50	5,021,254
2025-12-02	228.00	228.00	221.50	223.00	1,772,207
2025-12-01	230.50	237.50	227.00	227.50	1,031,101
2025-11-28	238.00	238.00	233.50	236.50	1,356,662
2025-11-27	235.00	237.00	233.50	237.00	1,353,387
2025-11-26	228.50	236.50	228.00	232.50	1,185,420
2025-11-25	223.00	227.50	217.50	227.50	1,329,078
2025-11-24	232.50	236.50	232.00	232.50	2,554,552
2025-11-21	223.50	231.50	222.00	230.50	1,495,216
2025-11-20	231.00	232.00	224.00	224.00	1,218,459
2025-11-19	231.00	233.00	222.50	228.50	3,651,316
2025-11-18	227.00	230.50	223.50	227.50	5,828,224
2025-11-17	234.00	234.00	228.50	232.50	6,985,457
2025-11-14	227.50	233.00	224.50	233.00	3,960,808
2025-11-13	233.50	235.50	228.00	230.50	3,531,923
2025-11-12	251.50	251.50	231.50	232.50	5,092,733
2025-11-11	257.50	257.50	243.50	245.00	3,594,467
2025-11-10	265.50	272.00	254.50	255.00	4,400,666
2025-11-07	290.00	290.00	263.50	263.50	2,568,583
2025-11-06	284.50	295.50	284.50	287.50	474,363
2025-11-05	290.00	293.00	289.50	293.00	516,188
2025-11-04	293.00	297.50	292.00	294.00	315,581
2025-11-03	293.00	300.00	293.00	297.00	1,334,378
2025-10-31	301.00	301.00	294.50	295.00	949,922
2025-10-30	298.00	301.00	296.50	299.50	882,145
2025-10-29	303.50	308.50	300.50	300.50	1,180,737
2025-10-28	310.00	310.00	300.00	301.50	534,514
2025-10-27	307.00	309.50	304.50	306.50	459,356
2025-10-24	306.50	309.00	300.00	309.00	630,244
2025-10-23	313.50	313.50	296.00	305.00	449,614
2025-10-22	297.00	300.00	295.00	300.00	751,256
2025-10-21	290.50	297.50	290.50	295.00	248,653
2025-10-20	294.50	297.00	292.50	295.00	383,588
2025-10-17	295.00	298.00	294.50	295.00	1,590,510
2025-10-16	300.00	301.00	296.50	298.00	1,570,681
2025-10-15	302.00	304.00	296.50	301.00	1,316,374
2025-10-14	303.50	305.00	300.00	301.50	2,350,886
2025-10-13	300.00	306.00	300.00	306.00	333,647
2025-10-10	305.00	310.50	300.00	300.00	393,331
2025-10-09	303.00	308.00	301.00	308.00	1,126,613
2025-10-08	305.00	305.00	300.50	305.00	432,496
2025-10-07	300.00	305.50	300.00	304.50	536,644
2025-10-06	300.00	308.00	300.00	304.50	476,306
2025-10-03	306.50	309.50	302.00	305.50	535,240
2025-10-02	301.00	305.50	299.50	304.50	803,397
2025-10-01	307.00	312.00	301.00	303.00	1,196,740
2025-09-30	312.00	312.00	298.00	310.00	1,380,813
2025-09-29	303.00	303.50	294.50	299.50	938,847
2025-09-26	295.50	300.50	292.50	299.50	757,067
2025-09-25	300.00	303.00	291.00	297.50	1,214,367
2025-09-24	284.00	304.50	265.00	300.00	9,586,816
2025-09-23	319.00	323.00	316.00	316.00	558,284
2025-09-22	312.00	330.00	312.00	318.50	603,791
2025-09-19	348.00	348.00	324.50	327.00	1,755,941
2025-09-18	326.50	334.50	323.00	332.00	574,797
2025-09-17	322.50	327.00	320.00	326.00	396,040
2025-09-16	309.00	327.50	309.00	321.50	741,180
2025-09-15	326.00	328.00	320.50	324.50	382,441
2025-09-12	325.50	330.50	320.50	324.00	590,619
2025-09-11	331.50	332.00	319.50	325.00	951,395
2025-09-10	336.00	339.50	332.50	332.50	596,947
2025-09-09	333.00	335.00	329.50	335.00	674,112
2025-09-08	311.00	331.00	311.00	330.50	477,232
2025-09-05	330.00	330.00	322.50	327.00	650,595
2025-09-04	321.50	328.50	321.00	325.00	431,014
2025-09-03	339.50	339.50	318.00	320.50	687,521
2025-09-02	340.00	340.00	317.50	324.00	1,110,341
2025-09-01	332.00	333.50	330.00	330.00	356,359
2025-08-29	335.00	335.00	328.50	330.00	345,492
2025-08-28	328.50	334.00	326.50	332.00	2,517,950
2025-08-27	325.00	330.50	325.00	328.50	800,564
2025-08-26	340.50	340.50	324.00	325.00	973,720
2025-08-25	339.00	339.00	339.00	339.00	0
2025-08-22	338.50	341.50	336.50	339.00	270,752
2025-08-21	337.50	340.00	335.00	338.50	203,056
2025-08-20	344.00	344.00	333.00	338.00	289,919
2025-08-19	336.50	341.50	335.50	340.50	460,831
2025-08-18	332.50	337.50	332.50	336.50	185,783
2025-08-15	338.50	340.00	334.50	335.50	859,176
2025-08-14	324.00	340.50	324.00	337.50	233,806
2025-08-13	346.00	348.00	337.00	337.50	1,083,915
2025-08-12	350.00	355.00	341.50	345.00	1,855,529
2025-08-11	325.50	356.00	325.50	355.50	1,518,360
2025-08-08	340.00	356.00	340.00	342.00	709,195
2025-08-07	352.00	358.50	352.00	356.50	387,663
2025-08-06	352.00	354.00	347.50	352.50	294,037
2025-08-05	354.00	357.00	352.00	355.00	771,927
2025-08-04	353.50	361.50	353.00	355.00	1,435,444
2025-08-01	349.50	360.00	349.50	357.00	1,178,493
2025-07-31	349.00	360.50	349.00	358.00	787,071
2025-07-30	350.50	351.50	346.00	349.00	193,162
2025-07-29	359.00	360.00	350.50	351.50	316,611
2025-07-28	363.00	367.00	358.50	358.50	479,318
2025-07-25	366.00	366.00	359.00	366.00	1,196,047
2025-07-24	351.50	365.00	351.50	364.00	712,551
2025-07-23	355.00	365.00	355.00	358.50	2,233,561
2025-07-22	375.00	375.00	360.00	362.50	1,547,780
2025-07-21	370.00	379.50	370.00	373.50	468,806
2025-07-18	374.00	379.50	374.00	377.50	2,285,547
2025-07-17	375.00	380.00	370.00	374.50	1,637,826
2025-07-16	372.00	373.50	368.00	371.50	376,115
2025-07-15	370.50	374.00	367.00	370.00	2,168,618
2025-07-14	367.00	373.50	361.00	371.50	2,246,095
2025-07-11	358.00	362.00	355.00	362.00	3,797,186
2025-07-10	348.00	356.00	343.00	356.00	705,705
2025-07-09	346.50	357.50	344.00	345.00	2,963,758
2025-07-08	340.50	351.00	340.50	347.00	2,601,506
2025-07-07	330.00	340.00	324.00	340.00	1,474,697
2025-07-04	327.00	329.50	315.00	327.50	3,977,076
2025-07-03	338.00	338.00	302.00	324.00	3,727,423
2025-07-02	375.00	375.00	350.00	353.50	698,386
2025-07-01	373.00	373.00	366.50	371.00	1,337,630
2025-06-30	366.00	373.00	366.00	373.00	871,494
2025-06-27	350.00	369.00	350.00	367.00	531,531
2025-06-26	365.00	368.50	362.50	368.50	481,093
2025-06-25	368.50	372.50	366.00	366.50	910,811
2025-06-24	362.50	371.50	362.00	368.50	1,130,294
2025-06-23	375.00	375.00	360.50	362.00	1,145,692
2025-06-20	352.50	368.00	352.50	364.50	6,233,206
2025-06-19	374.50	374.50	355.00	356.00	1,179,581
2025-06-18	361.50	362.50	356.00	360.00	1,223,243
2025-06-17	352.00	371.50	352.00	358.00	4,915,940
2025-06-16	374.00	376.00	367.50	369.50	498,518
2025-06-13	371.50	374.50	366.50	374.00	523,682
2025-06-12	364.50	372.50	363.50	371.50	1,871,233
2025-06-11	363.00	365.00	359.50	364.00	5,944,162
2025-06-10	364.00	365.50	359.00	360.00	2,528,167
2025-06-09	363.50	366.00	361.00	363.00	860,720
2025-06-06	365.00	371.00	359.00	364.50	1,787,846
2025-06-05	360.00	361.50	354.00	357.00	1,124,708
2025-06-04	361.00	361.00	356.50	360.00	678,203
2025-06-03	361.50	363.50	357.00	358.50	562,444
2025-06-02	358.00	364.50	358.00	360.00	1,332,835
2025-05-30	357.50	360.50	352.50	360.50	3,217,425
2025-05-29	345.00	364.50	345.00	357.50	707,252
2025-05-28	368.00	371.00	360.00	362.50	621,166
2025-05-27	370.00	370.00	363.00	366.50	968,521
2025-05-26	356.14	356.14	356.14	356.14	0
2025-05-23	360.00	362.50	351.00	362.50	4,455,836
2025-05-22	346.50	364.00	346.50	358.00	823,573
2025-05-21	364.00	366.50	361.50	365.00	557,264
2025-05-20	345.50	366.00	345.50	366.00	444,697
2025-05-19	370.50	370.50	359.50	363.50	2,143,099
2025-05-16	372.00	376.50	367.50	369.00	1,695,609
2025-05-15	372.00	376.00	368.00	372.50	1,611,244
2025-05-14	360.00	370.00	359.00	370.00	966,475
2025-05-13	345.00	362.00	345.00	360.00	368,579
2025-05-12	343.50	354.00	343.50	354.00	826,316
2025-05-09	345.50	348.00	340.50	343.50	1,412,981
2025-05-08	336.50	344.00	332.00	342.50	6,455,072
2025-05-07	339.00	341.00	331.50	336.00	2,156,982
2025-05-06	341.00	342.50	338.00	339.50	982,674
2025-05-05	340.50	340.50	340.50	340.50	0
2025-05-02	342.50	342.50	339.00	340.50	505,958
2025-05-01	330.50	341.50	330.50	341.50	448,451
2025-04-30	340.00	340.50	336.00	340.00	779,743
2025-04-29	338.50	340.50	331.00	335.50	636,715
2025-04-28	341.50	345.00	337.50	339.00	3,377,208
2025-04-25	336.00	342.50	334.00	342.50	419,220
2025-04-24	330.00	335.50	326.50	335.50	486,641
2025-04-23	329.00	335.00	327.00	331.00	623,286
2025-04-22	310.00	327.50	310.00	325.50	641,906
2025-04-21	325.50	325.50	325.50	325.50	0
2025-04-18	325.50	325.50	325.50	325.50	0
2025-04-17	317.00	326.50	316.00	325.50	593,658
2025-04-16	325.00	328.00	317.50	317.50	580,071
2025-04-15	320.00	328.00	320.00	327.00	373,625
2025-04-14	311.50	323.00	311.50	322.00	486,377
2025-04-11	303.50	313.00	303.50	311.50	517,029
2025-04-10	311.00	312.50	305.50	309.00	507,096
2025-04-09	293.50	301.00	293.00	298.50	630,799
2025-04-08	287.50	302.50	285.00	299.50	565,839
2025-04-07	277.50	294.00	277.50	283.50	844,964
2025-04-04	300.50	301.50	284.00	291.00	1,014,901
2025-04-03	304.00	304.00	299.00	302.50	520,673
2025-04-02	307.50	307.50	301.00	303.50	559,202
2025-04-01	301.50	310.50	299.50	308.00	1,974,129
2025-03-31	309.00	309.00	298.00	300.50	941,226
2025-03-28	312.50	318.00	311.00	311.00	344,479
2025-03-27	317.00	319.00	313.50	316.50	593,698
2025-03-26	329.50	329.50	316.00	318.50	614,990
2025-03-25	306.50	331.00	306.50	327.50	655,254
2025-03-24	320.00	323.00	316.50	322.50	188,169
2025-03-21	318.00	318.00	311.00	317.00	1,611,446
2025-03-20	309.00	319.00	309.00	316.50	1,812,988
2025-03-19	324.50	324.50	306.50	316.50	392,521
2025-03-18	303.50	317.00	303.50	310.00	2,535,919
2025-03-17	320.00	320.00	307.50	316.00	1,244,339
2025-03-14	305.50	321.50	302.00	312.50	361,615
2025-03-13	296.50	306.00	296.50	305.50	3,315,091
2025-03-12	310.00	310.00	297.50	298.00	1,049,962
2025-03-11	304.50	309.00	298.50	300.50	1,716,651
2025-03-10	314.00	314.00	301.00	303.50	442,141
2025-03-07	313.00	319.00	306.00	313.50	2,140,106
2025-03-06	317.50	320.50	310.50	310.50	581,970
2025-03-05	320.00	325.00	316.00	316.50	1,195,932
2025-03-04	325.00	331.50	316.50	316.50	1,371,127
2025-03-03	345.00	348.00	300.50	323.00	6,632,304
2025-02-28	343.00	345.50	335.50	344.00	15,391,218
2025-02-27	344.00	350.00	340.00	343.00	1,524,051
2025-02-26	355.50	355.50	340.50	345.00	330,048
2025-02-25	342.00	347.00	338.00	339.00	1,618,182
2025-02-24	350.00	350.00	340.00	341.50	725,015
2025-02-21	343.00	351.00	341.50	344.50	1,286,401
2025-02-20	343.00	359.00	343.00	348.50	679,169
2025-02-19	355.50	370.50	353.00	357.50	413,983
2025-02-18	359.00	362.50	355.50	361.00	1,273,703
2025-02-17	360.00	360.50	356.00	358.00	3,905,561
2025-02-14	359.00	361.50	356.00	356.50	507,900
2025-02-13	357.00	360.50	350.00	359.00	1,137,382
2025-02-12	354.00	398.00	354.00	357.00	3,700,803
2025-02-11	343.50	347.50	343.00	344.50	445,346
2025-02-10	358.50	358.50	340.50	345.00	226,972
2025-02-07	343.00	345.00	340.50	342.50	650,677
2025-02-06	338.00	346.00	338.00	342.00	3,030,840
2025-02-05	340.00	348.00	339.50	345.50	2,435,591
2025-02-04	343.00	347.00	341.50	341.50	1,069,704
2025-02-03	337.00	345.50	337.00	343.00	519,794
2025-01-31	358.00	358.00	339.00	343.50	1,369,841
2025-01-30	342.00	346.50	340.00	342.00	683,952
2025-01-29	329.00	343.50	328.50	342.50	1,021,774
2025-01-28	332.50	341.00	330.50	338.00	284,068
2025-01-27	324.00	332.00	324.00	329.00	334,085
2025-01-24	326.00	331.50	326.00	330.50	1,083,957
2025-01-23	320.00	334.00	320.00	331.50	207,793
2025-01-22	345.50	345.50	329.50	331.50	860,232
2025-01-21	333.00	333.00	327.50	332.00	622,523
2025-01-20	336.50	338.50	330.50	330.50	909,560
2025-01-17	339.00	341.00	331.00	335.00	324,493
2025-01-16	329.00	336.50	329.00	336.00	486,129
2025-01-15	323.00	333.00	322.00	333.00	361,300
2025-01-14	318.00	327.00	316.50	322.50	1,269,325
2025-01-13	325.00	325.00	313.50	318.00	1,722,509
2025-01-10	312.50	318.50	312.50	315.50	318,897
2025-01-09	320.00	320.00	310.50	312.00	3,059,066
2025-01-08	316.00	321.00	313.00	314.50	2,545,757
2025-01-07	328.00	332.00	313.50	314.50	508,510
2025-01-06	320.00	333.50	320.00	333.50	484,667
2025-01-03	314.00	327.00	314.00	326.50	509,864
2025-01-02	317.00	323.50	315.50	323.00	299,843
2025-01-01	315.00	315.00	315.00	315.00	0
2024-12-31	316.50	319.50	315.00	315.00	84,191
2024-12-30	313.50	316.00	311.00	316.00	133,961
2024-12-27	300.00	315.00	300.00	313.00	229,769
2024-12-26	313.00	313.00	313.00	313.00	0
2024-12-25	313.00	313.00	313.00	313.00	0
2024-12-24	307.00	314.50	307.00	313.00	55,636
2024-12-23	317.50	317.50	311.00	312.50	253,236
2024-12-20	329.00	329.00	314.00	317.50	1,136,426
2024-12-19	323.00	323.00	316.00	317.50	960,747
2024-12-18	315.00	328.50	315.00	325.50	489,452
2024-12-17	316.00	323.00	316.00	318.00	3,317,797
2024-12-16	319.50	322.50	317.50	322.50	895,139
2024-12-13	328.50	328.50	318.50	319.50	723,997
2024-12-12	330.00	330.00	322.00	322.50	581,780
2024-12-11	346.00	346.00	326.00	326.00	848,869
2024-12-10	323.00	334.00	323.00	334.00	2,434,981
2024-12-09	342.00	344.50	323.00	326.00	560,802
2024-12-06	345.00	348.50	338.50	348.50	1,228,053
2024-12-05	347.00	349.00	328.50	342.50	2,082,425
2024-12-04	355.00	355.00	344.00	346.50	922,110
2024-12-03	356.50	356.50	346.50	349.50	828,753
2024-12-02	343.00	349.50	343.00	349.50	1,573,477
2024-11-29	345.00	347.00	343.50	346.50	712,231
2024-11-28	362.50	362.50	345.50	345.50	567,616
2024-11-27	356.00	356.00	343.50	346.50	579,098
2024-11-26	342.50	345.00	341.50	344.00	563,067
2024-11-25	334.00	344.50	334.00	342.50	1,302,941
2024-11-22	333.00	342.00	332.50	340.50	2,057,617
2024-11-21	329.00	332.50	326.00	332.50	600,579
2024-11-20	328.00	330.50	324.50	326.00	296,424
2024-11-19	328.50	334.00	326.50	329.00	706,154
2024-11-18	345.00	345.00	331.00	333.50	1,417,577
2024-11-15	335.00	341.50	331.50	339.50	811,100
2024-11-14	337.00	337.00	328.50	336.50	958,252
2024-11-13	334.50	334.50	319.00	330.00	1,080,109
2024-11-12	333.00	333.00	314.00	320.00	4,827,252
2024-11-11	319.00	323.00	317.00	322.00	956,005
2024-11-08	320.00	325.00	317.50	318.50	731,366
2024-11-07	320.00	320.50	316.50	319.50	1,016,891
2024-11-06	319.50	322.00	317.00	318.50	1,002,334
2024-11-05	318.00	322.50	316.50	316.50	828,279
2024-11-04	317.00	319.50	316.50	317.50	1,200,633
2024-11-01	312.00	320.00	312.00	317.00	456,877
2024-10-31	311.00	322.50	311.00	315.50	675,449
2024-10-30	311.00	324.50	311.00	317.50	1,155,323
2024-10-29	325.00	329.00	322.00	322.00	1,166,133
2024-10-28	326.00	328.50	323.00	325.50	1,320,093
2024-10-25	322.50	328.00	322.50	325.50	344,614
2024-10-24	329.00	329.00	320.00	322.00	3,604,660
2024-10-23	310.00	326.50	310.00	325.50	375,905
2024-10-22	320.00	321.50	315.00	321.00	1,110,171
2024-10-21	330.00	331.50	322.50	322.50	680,054
2024-10-18	308.00	327.50	308.00	327.50	991,961
2024-10-17	323.00	323.50	315.50	319.00	852,633
2024-10-16	316.50	320.00	315.00	320.00	614,385
2024-10-15	320.00	320.00	309.50	314.50	1,495,185
2024-10-14	292.50	310.00	292.50	309.50	1,119,118
2024-10-11	300.00	307.50	300.00	305.50	437,748
2024-10-10	300.00	309.50	300.00	304.00	528,486
2024-10-09	307.50	313.00	304.00	307.50	509,794
2024-10-08	307.00	307.00	298.50	303.00	976,334
2024-10-07	305.00	306.50	300.00	302.00	586,323
2024-10-04	305.50	306.00	301.00	303.50	228,234
2024-10-03	298.00	305.50	297.00	305.50	348,788
2024-10-02	306.00	306.00	297.50	300.50	2,987,793
2024-10-01	290.00	309.50	290.00	303.50	2,896,519
2024-09-30	288.00	309.50	288.00	303.00	556,474
2024-09-27	295.00	301.00	295.00	298.50	1,401,513
2024-09-26	294.50	301.00	294.50	298.50	1,776,334
2024-09-25	293.00	296.00	290.00	292.50	474,855
2024-09-24	296.00	299.50	291.00	292.50	1,053,888
2024-09-23	290.00	295.50	285.00	295.00	3,289,082
2024-09-20	287.50	295.50	283.50	283.50	10,091,453
2024-09-19	292.00	293.00	288.50	290.00	978,387
2024-09-18	285.00	292.00	285.00	289.00	277,880
2024-09-17	291.50	292.00	286.50	290.00	749,799
2024-09-16	278.00	293.00	278.00	290.00	740,055
2024-09-13	290.00	290.00	281.00	286.50	183,112
2024-09-12	285.00	292.00	280.00	286.00	1,021,241
2024-09-11	296.00	296.00	281.00	283.00	188,307
2024-09-10	280.50	293.50	280.50	285.50	1,148,597
2024-09-09	289.00	289.00	283.50	284.00	1,015,816
2024-09-06	290.00	290.00	280.00	282.00	220,616
2024-09-05	287.50	287.50	280.00	280.50	321,535
2024-09-04	290.00	295.00	286.00	291.00	432,202
2024-09-03	287.50	290.00	284.00	286.00	435,671
2024-09-02	289.00	289.00	282.50	287.00	219,485
2024-08-30	287.50	288.00	283.50	284.50	656,895
2024-08-29	282.50	288.00	274.00	288.00	294,500
2024-08-28	281.50	282.50	274.00	280.50	312,030
2024-08-27	264.00	281.50	260.00	281.00	1,674,813
2024-08-26	260.50	260.50	260.50	260.50	0
2024-08-23	255.00	260.50	255.00	260.50	307,662
2024-08-22	280.00	280.00	260.50	261.50	225,544
2024-08-21	262.00	271.50	262.00	271.50	229,611
2024-08-20	263.00	277.00	263.00	270.50	117,033
2024-08-19	266.50	275.00	266.50	274.50	182,954
2024-08-16	274.50	275.00	268.50	272.00	181,157
2024-08-15	270.50	275.00	270.50	273.50	427,304
2024-08-14	268.50	274.00	265.50	272.00	2,966,866
2024-08-13	262.50	267.00	261.50	267.00	108,934
2024-08-12	267.50	267.50	261.00	262.00	163,816
2024-08-09	261.00	265.50	261.00	262.00	181,916
2024-08-08	264.50	264.50	255.00	261.00	125,097
2024-08-07	261.00	265.50	261.00	265.50	222,015
2024-08-06	264.00	267.00	259.50	264.00	378,141
2024-08-05	259.50	262.00	255.00	259.00	280,106
2024-08-02	275.00	275.00	264.00	267.00	286,791
2024-08-01	270.00	278.50	269.00	272.50	713,331
2024-07-31	280.00	280.00	268.00	271.00	717,996
2024-07-30	270.00	272.50	265.00	270.00	511,270
2024-07-29	270.00	274.50	267.00	269.50	423,374
2024-07-26	266.00	271.00	265.50	271.00	271,121
2024-07-25	264.00	266.50	261.50	264.50	167,711
2024-07-24	270.00	270.00	263.00	263.00	270,077
2024-07-23	266.50	267.50	265.50	267.50	117,086
2024-07-22	256.50	270.00	256.50	267.00	480,160
2024-07-19	272.50	272.50	268.00	268.00	161,942
2024-07-18	279.50	279.50	269.50	270.00	335,149
2024-07-17	272.50	277.00	271.50	271.50	496,814
2024-07-16	275.00	275.50	273.00	275.00	494,141
2024-07-15	278.00	278.00	271.00	274.50	376,690
2024-07-12	266.50	277.00	266.50	277.00	364,850
2024-07-11	260.50	268.50	257.50	268.50	329,970
2024-07-10	251.00	260.50	250.50	260.00	2,615,444
2024-07-09	250.00	251.00	247.00	251.00	478,835
2024-07-08	250.00	251.50	245.50	249.50	202,875
2024-07-05	259.50	259.50	249.50	250.00	1,252,045
2024-07-04	252.00	253.00	249.00	250.00	1,326,982
2024-07-03	244.50	251.50	242.50	251.50	835,449
2024-07-02	232.00	243.00	232.00	241.00	521,754
2024-07-01	228.50	244.00	228.50	239.50	253,381
2024-06-28	238.50	242.50	238.50	240.00	278,567
2024-06-27	227.00	239.50	227.00	238.50	215,277
2024-06-26	229.00	238.00	229.00	238.00	255,238
2024-06-25	232.00	241.00	232.00	234.00	1,854,849
2024-06-24	229.50	235.00	229.50	234.00	235,895
2024-06-21	226.50	234.00	226.00	234.00	1,488,142
2024-06-20	222.50	231.50	222.50	231.00	274,428
2024-06-19	222.50	231.00	222.50	226.50	345,908
2024-06-18	235.00	235.00	227.50	229.50	287,613
2024-06-17	231.00	231.50	226.50	227.50	325,798
2024-06-14	225.00	232.00	225.00	229.00	222,529
2024-06-13	229.50	230.50	228.00	228.00	136,364
2024-06-12	230.00	236.50	230.00	230.50	2,670,466
2024-06-11	240.50	240.50	230.50	231.50	150,777
2024-06-10	230.50	237.50	230.50	235.00	1,526,505
2024-06-07	237.50	238.00	235.00	235.00	437,280
2024-06-06	240.00	240.00	235.50	238.00	1,377,184
2024-06-05	239.50	240.00	236.00	236.50	3,068,951
2024-06-04	242.00	245.50	239.50	239.50	425,524
2024-06-03	263.50	263.50	242.50	242.50	534,799
2024-05-31	258.50	264.50	254.50	256.50	444,033
2024-05-30	251.00	257.00	243.00	257.00	773,405
2024-05-29	266.50	266.50	251.00	252.50	185,244
2024-05-28	248.00	259.00	248.00	254.00	381,250
2024-05-27	252.50	252.50	252.50	252.50	0
2024-05-24	240.00	253.00	240.00	252.50	2,148,555
2024-05-23	240.00	245.50	240.00	245.00	148,879
2024-05-22	242.00	246.50	238.50	243.50	5,022,292
2024-05-21	242.00	242.00	233.00	238.50	721,949
2024-05-20	242.50	242.50	235.00	236.50	152,932
2024-05-17	224.50	231.50	224.50	229.50	168,132
2024-05-16	234.50	236.50	232.00	235.00	672,498
2024-05-15	233.00	237.00	232.50	235.50	724,441
2024-05-14	236.50	237.50	233.50	236.50	379,038
2024-05-13	230.50	239.50	230.50	237.00	1,382,147
2024-05-10	240.50	240.50	232.00	233.00	298,725
2024-05-09	250.00	250.00	236.50	236.50	298,830
2024-05-08	250.00	250.00	246.00	247.00	71,916
2024-05-07	239.00	249.00	239.00	249.00	314,285
2024-05-06	245.00	245.00	245.00	245.00	0
2024-05-03	246.00	248.00	239.50	245.00	520,627
2024-05-02	229.50	241.50	229.50	241.50	181,091
2024-05-01	230.50	239.00	230.00	239.00	308,719
2024-04-30	225.50	235.00	225.50	232.50	384,128
2024-04-29	230.50	238.50	226.00	236.50	321,413
2024-04-26	228.50	229.00	222.50	225.00	339,411
2024-04-25	230.00	230.00	226.00	226.00	100,044
2024-04-24	221.50	231.50	221.50	230.00	144,831
2024-04-23	229.50	231.00	220.00	229.50	232,224
2024-04-22	218.00	224.50	216.50	219.00	949,540
2024-04-19	215.00	220.50	215.00	217.50	130,051
2024-04-18	213.00	222.00	213.00	219.50	200,739
2024-04-17	222.00	229.00	221.00	222.50	187,674
2024-04-16	226.50	226.50	217.50	220.50	142,311
2024-04-15	232.50	235.50	229.50	229.50	185,265
2024-04-12	236.00	236.00	232.50	233.00	77,392
2024-04-11	234.50	235.50	232.00	232.50	78,171
2024-04-10	230.00	237.00	230.00	234.00	407,321
2024-04-09	230.00	231.00	227.00	227.00	223,455
2024-04-08	228.50	231.00	221.00	229.00	957,715
2024-04-05	227.50	227.50	220.00	223.00	2,180,038
2024-04-04	225.00	231.00	221.50	223.50	444,745
2024-04-03	226.50	226.50	223.00	223.50	222,336
2024-04-02	235.00	235.00	224.50	227.00	860,387
2024-04-01	225.50	225.50	225.50	225.50	0
2024-03-29	225.50	225.50	225.50	225.50	0
2024-03-28	223.50	230.50	223.50	225.50	471,143
2024-03-27	222.50	229.00	220.50	223.50	364,585
2024-03-26	225.50	227.00	222.50	223.00	1,267,799
2024-03-25	222.00	230.00	222.00	226.00	181,146
2024-03-22	229.50	230.50	226.00	230.50	393,666
2024-03-21	219.50	231.00	219.50	231.00	262,899
2024-03-20	231.00	233.00	227.50	227.50	168,390
2024-03-19	231.50	234.00	229.00	232.00	133,723
2024-03-18	228.00	234.00	226.00	233.00	585,730
2024-03-15	231.50	234.00	227.00	229.00	1,184,095
2024-03-14	234.00	236.00	231.50	232.50	252,930
2024-03-13	229.00	235.00	229.00	235.00	538,911
2024-03-12	236.00	237.50	229.50	229.50	217,599
2024-03-11	232.00	238.00	232.00	235.50	193,991
2024-03-08	234.00	239.00	233.00	234.00	162,508
2024-03-07	239.00	245.50	237.00	237.00	2,284,945
2024-03-06	230.50	242.00	230.50	240.00	535,277
2024-03-05	240.50	241.00	236.00	238.50	333,933
2024-03-04	241.00	243.00	238.00	240.00	1,482,511
2024-03-01	235.00	241.00	235.00	241.00	1,234,972
2024-02-29	217.50	240.00	217.50	236.00	253,133
2024-02-28	240.50	242.50	230.50	234.50	312,402
2024-02-27	248.00	248.00	236.50	242.00	507,125
2024-02-26	237.00	242.00	237.00	240.50	127,351
2024-02-23	243.50	245.00	238.50	239.50	86,143
2024-02-22	240.00	247.50	240.00	243.50	360,747
2024-02-21	237.50	243.50	235.50	243.00	385,239
2024-02-20	235.50	236.50	231.00	236.00	320,490
2024-02-19	234.50	237.50	230.00	231.00	103,247
2024-02-16	227.00	240.00	226.00	237.50	511,255
2024-02-15	231.50	231.50	224.50	227.00	393,068
2024-02-14	224.00	235.00	222.00	231.50	408,390
2024-02-13	230.00	230.00	219.00	229.50	904,704
2024-02-12	228.50	234.00	228.00	228.00	199,405
2024-02-09	241.00	241.00	232.00	234.00	156,593
2024-02-08	247.00	247.00	238.00	238.00	124,279
2024-02-07	237.00	246.00	237.00	243.00	247,915
2024-02-06	242.00	244.00	236.00	236.00	805,656
2024-02-05	240.00	243.50	239.00	242.00	150,572
2024-02-02	244.00	244.50	240.00	242.00	468,449
2024-02-01	243.50	244.50	241.00	244.50	745,085
2024-01-31	244.00	248.00	241.00	243.00	774,625
2024-01-30	243.00	244.50	235.00	242.50	618,029
2024-01-29	215.50	233.50	215.50	233.50	1,239,281
2024-01-26	220.00	227.50	220.00	226.50	169,792
2024-01-25	224.00	227.50	223.50	227.00	140,292
2024-01-24	219.00	225.50	218.00	224.00	90,255
2024-01-23	220.00	226.50	217.00	220.00	164,792
2024-01-22	218.00	222.50	218.00	222.50	217,935
2024-01-19	215.00	223.00	215.00	216.50	145,794
2024-01-18	220.00	225.50	216.50	220.50	217,447
2024-01-17	227.00	227.00	220.50	220.50	131,162
2024-01-16	232.50	232.50	219.00	226.50	123,841
2024-01-15	224.50	228.00	220.00	223.00	162,617
2024-01-12	225.50	229.00	223.00	224.50	168,176
2024-01-11	231.50	233.50	222.00	222.00	143,717
2024-01-10	236.50	236.50	227.50	228.00	81,543
2024-01-09	235.00	235.00	229.00	231.00	98,405
2024-01-08	230.50	233.00	218.50	233.00	116,802
2024-01-05	225.50	228.00	223.00	225.00	99,911
2024-01-04	237.00	237.00	223.50	228.50	292,540
2024-01-03	245.00	245.00	233.00	238.50	297,955
2024-01-02	245.00	245.00	235.00	242.00	117,796
2024-01-01	236.50	236.50	236.50	236.50	0
2023-12-29	222.00	238.50	220.00	236.50	78,230
2023-12-28	240.50	243.00	237.50	240.50	212,425
2023-12-27	256.00	256.00	239.00	242.00	124,927
2023-12-26	243.00	243.00	243.00	243.00	0
2023-12-25	243.00	243.00	243.00	243.00	0
2023-12-22	249.50	249.50	234.50	243.00	75,787
2023-12-21	226.50	240.00	226.50	240.00	128,644
2023-12-20	232.00	239.00	230.00	235.00	243,223
2023-12-19	229.00	230.50	227.00	229.50	191,319
2023-12-18	224.00	232.00	223.50	227.50	271,737
2023-12-15	220.00	224.50	220.00	224.00	442,389
2023-12-14	220.00	223.00	215.00	222.50	292,503
2023-12-13	219.00	219.00	213.00	217.00	812,451
2023-12-12	226.00	226.00	215.00	215.00	560,868
2023-12-11	221.00	226.50	210.00	222.00	1,257,598
2023-12-08	209.50	214.00	209.50	213.50	243,303
2023-12-07	213.00	217.50	208.50	208.50	510,157
2023-12-06	215.00	217.00	212.00	217.00	752,505
2023-12-05	205.00	211.50	205.00	207.50	143,660
2023-12-04	213.50	216.00	210.00	210.00	164,137
2023-12-01	212.50	219.00	212.50	216.00	315,313
2023-11-30	217.50	220.50	215.50	215.50	138,386
2023-11-29	225.50	225.50	218.50	221.50	117,188
2023-11-28	229.50	229.50	219.50	220.00	200,905
2023-11-27	220.00	222.00	219.00	220.00	170,521
2023-11-24	217.00	220.00	217.00	219.00	126,336
2023-11-23	218.00	219.50	214.50	219.50	175,952
2023-11-22	219.50	220.00	215.50	217.00	188,196
2023-11-21	206.00	219.50	206.00	216.50	252,146
2023-11-20	211.50	212.00	209.50	210.00	226,484
2023-11-17	208.00	216.50	206.00	213.50	819,915
2023-11-16	215.00	215.50	211.00	211.00	142,591
2023-11-15	223.00	223.00	217.00	220.00	269,915
2023-11-14	211.50	223.50	211.50	223.50	350,976
2023-11-13	214.50	215.00	211.50	214.00	62,907
2023-11-10	209.00	213.50	205.50	213.50	56,598
2023-11-09	211.00	214.00	207.00	208.00	189,932
2023-11-08	196.60	213.00	196.60	212.00	189,127
2023-11-07	202.50	209.50	201.50	207.00	217,037
2023-11-06	205.00	207.00	202.00	202.50	178,466
2023-11-03	215.00	215.00	202.00	203.50	148,190
2023-11-02	201.00	209.50	201.00	207.50	2,054,124
2023-11-01	205.00	206.00	198.00	201.00	169,691
2023-10-31	196.80	199.80	196.80	197.40	40,360
2023-10-30	195.60	199.20	195.60	196.20	106,935
2023-10-27	197.80	198.00	194.00	196.20	74,962
2023-10-26	193.40	198.20	192.80	195.60	262,094
2023-10-25	194.20	195.00	192.00	195.00	176,751
2023-10-24	194.40	194.60	190.80	193.00	270,928
2023-10-23	194.00	195.00	190.20	195.00	204,432
2023-10-20	201.50	202.50	192.00	192.40	1,101,248
2023-10-19	193.60	207.00	192.20	204.00	335,267
2023-10-18	195.60	200.00	193.60	198.80	255,724
2023-10-17	197.60	201.00	191.80	199.40	260,144
2023-10-16	191.00	192.60	188.00	189.00	124,736
2023-10-13	195.80	198.40	191.20	192.00	462,154
2023-10-12	192.40	197.20	192.40	195.00	336,367
2023-10-11	184.00	190.00	182.60	189.80	323,463
2023-10-10	185.00	188.40	183.40	185.00	290,380
2023-10-09	182.40	186.40	182.40	183.60	44,466
2023-10-06	173.80	189.00	173.80	189.00	174,945
2023-10-05	190.00	192.00	187.80	187.80	267,881
2023-10-04	190.00	191.00	185.80	188.20	638,592
2023-10-03	201.00	201.00	190.20	191.20	213,084
2023-10-02	204.00	204.00	190.80	192.20	68,569
2023-09-29	199.40	199.40	191.60	195.00	200,680
2023-09-28	197.00	197.00	192.60	194.60	65,948
2023-09-27	195.80	198.20	195.00	195.40	317,638
2023-09-26	195.00	198.80	195.00	196.60	207,837
2023-09-25	200.00	200.00	195.40	197.00	175,365
2023-09-22	193.80	201.50	193.80	200.00	409,938
2023-09-21	203.00	205.50	201.00	201.00	239,232
2023-09-20	211.50	211.50	204.00	205.00	260,866
2023-09-19	203.00	203.00	198.00	203.00	184,634
2023-09-18	208.50	212.00	201.00	202.00	1,082,896
2023-09-15	201.50	208.50	192.00	205.50	1,202,405
2023-09-14	195.00	199.80	193.20	199.80	348,880
2023-09-13	195.00	197.00	192.80	194.00	198,571
2023-09-12	187.20	196.60	187.20	195.00	219,804
2023-09-11	192.00	194.80	190.00	192.40	195,751
2023-09-08	195.60	200.00	195.60	198.40	199,567
2023-09-07	205.00	205.00	198.00	200.00	152,117
2023-09-06	212.00	212.00	201.50	207.00	79,727
2023-09-05	208.50	208.50	206.00	208.00	51,354
2023-09-04	209.50	214.00	209.50	212.50	83,012
2023-09-01	212.50	219.50	210.00	213.50	186,682
2023-08-31	220.00	222.50	207.00	210.50	103,164
2023-08-30	215.50	219.00	212.00	216.00	1,524,977
2023-08-29	210.00	215.50	208.50	210.00	192,574
2023-08-28	208.00	208.00	208.00	208.00	0
2023-08-25	205.00	209.50	205.00	208.00	63,943
2023-08-24	205.50	213.00	205.50	210.00	277,179
2023-08-23	204.00	205.00	200.00	205.00	80,420
2023-08-22	205.00	205.00	196.60	200.00	637,319
2023-08-21	194.00	199.00	194.00	197.40	95,734
2023-08-18	190.60	201.00	190.60	195.20	259,329
2023-08-17	199.80	203.00	195.00	197.20	63,278
2023-08-16	198.80	203.00	198.80	200.00	113,869
2023-08-15	211.50	211.50	198.80	198.80	95,342
2023-08-14	204.00	211.00	203.50	210.50	93,693
2023-08-11	205.00	210.00	204.50	208.50	240,981
2023-08-10	189.00	213.00	189.00	211.00	1,108,305
2023-08-09	205.00	206.00	196.80	204.50	306,549
2023-08-08	199.40	205.00	199.40	202.50	640,901
2023-08-07	202.00	202.50	198.20	199.20	186,008
2023-08-04	198.60	200.00	189.00	200.00	257,377
2023-08-03	197.00	200.00	191.00	199.20	107,713
2023-08-02	194.40	199.40	194.40	199.40	69,654
2023-08-01	197.80	198.60	196.60	197.00	65,342
2023-07-31	196.00	198.20	194.00	198.00	61,145
2023-07-28	195.00	196.20	192.80	196.20	166,640
2023-07-27	199.40	200.00	198.00	199.00	414,868
2023-07-26	195.20	200.00	195.00	196.80	254,336
2023-07-25	195.80	200.00	195.80	199.60	138,143
2023-07-24	199.60	200.00	191.40	199.20	1,134,017
2023-07-21	195.00	201.00	195.00	198.00	99,657
2023-07-20	198.80	200.00	198.40	200.00	73,120
2023-07-19	208.00	208.00	198.00	199.00	283,733
2023-07-18	193.80	200.50	193.80	198.60	209,500
2023-07-17	199.20	200.00	195.00	199.00	190,981
2023-07-14	196.20	200.00	195.60	200.00	99,896
2023-07-13	204.00	204.00	198.40	200.00	109,485
2023-07-12	197.20	202.00	188.80	202.00	370,103
2023-07-11	195.40	196.60	192.80	193.40	127,288
2023-07-10	192.80	194.00	192.40	194.00	330,107
2023-07-07	190.00	193.20	186.60	192.80	241,501
2023-07-06	189.80	196.60	185.00	193.40	676,281
2023-07-05	195.00	195.00	188.00	190.00	109,547
2023-07-04	189.80	199.80	189.80	196.20	324,172
2023-07-03	178.00	195.20	178.00	195.20	174,760
2023-06-30	173.20	186.00	169.20	184.00	496,136
2023-06-29	170.00	170.80	167.20	170.80	391,898
2023-06-28	160.60	167.40	160.60	166.60	199,149
2023-06-27	162.60	167.00	162.20	167.00	155,038
2023-06-26	163.80	165.00	161.40	165.00	142,287
2023-06-23	164.40	164.40	163.60	163.60	91,425
2023-06-22	168.60	170.00	164.00	167.00	366,801
2023-06-21	165.40	180.40	165.40	172.20	181,522
2023-06-20	163.80	168.20	163.80	168.20	113,991
2023-06-19	167.60	168.40	165.00	166.80	147,056
2023-06-16	162.00	171.00	162.00	170.80	861,616
2023-06-15	178.00	178.00	164.80	164.80	139,293
2023-06-14	174.00	175.00	170.00	170.00	531,447
2023-06-13	169.00	174.00	169.00	174.00	307,595
2023-06-12	164.80	169.60	164.00	169.40	286,370
2023-06-09	160.60	166.60	160.60	165.00	99,524
2023-06-08	165.00	165.00	163.40	164.80	54,188
2023-06-07	170.00	170.00	164.40	165.00	148,475
2023-06-06	168.00	168.80	163.40	165.00	212,689
2023-06-05	168.20	168.20	163.40	165.00	532,151
2023-06-02	165.00	165.00	159.60	161.00	147,462
2023-06-01	160.00	162.00	159.40	160.60	244,631
2023-05-31	165.00	165.00	160.40	161.00	189,744
2023-05-30	165.00	165.00	160.80	162.60	216,832
2023-05-29	161.00	161.00	161.00	161.00	0
2023-05-26	170.00	170.00	159.00	161.00	48,484
2023-05-25	171.00	171.00	162.80	164.40	73,274
2023-05-24	165.00	165.00	155.40	165.00	186,513
2023-05-23	160.00	166.40	160.00	165.00	184,469
2023-05-22	165.00	165.00	164.00	164.80	73,002
2023-05-19	155.40	165.00	155.40	165.00	69,040
2023-05-18	156.80	161.80	156.00	161.60	42,600
2023-05-17	154.60	161.00	154.60	161.00	62,429
2023-05-16	152.00	161.00	152.00	160.80	359,777
2023-05-15	156.40	157.80	154.60	156.40	117,593
2023-05-12	162.80	162.80	156.40	158.80	78,591
2023-05-11	164.20	165.00	161.20	162.60	65,057
2023-05-10	151.20	164.80	151.20	163.80	223,108
2023-05-09	161.60	161.60	158.60	158.60	67,209
2023-05-08	161.60	161.60	161.60	161.60	0
2023-05-05	157.80	163.20	157.80	161.60	128,580
2023-05-04	164.00	164.00	163.00	163.20	69,142
2023-05-03	164.80	165.00	163.80	164.00	158,692
2023-05-02	158.00	165.00	157.80	165.00	663,767
2023-05-01	162.40	162.40	162.40	162.40	0
2023-04-28	155.60	164.40	155.40	162.40	164,109
2023-04-27	164.40	164.40	156.20	160.00	112,534
2023-04-26	158.20	158.20	150.80	157.00	70,890
2023-04-25	158.60	159.00	154.60	158.40	45,081
2023-04-24	154.60	158.00	150.80	155.60	53,895
2023-04-21	150.40	161.20	150.40	160.00	245,705
2023-04-20	155.40	156.60	152.40	154.00	172,876
2023-04-19	157.00	161.00	153.80	158.60	55,889
2023-04-18	161.60	166.20	157.60	159.00	204,851
2023-04-17	168.80	168.80	162.40	166.00	264,010
2023-04-14	154.80	165.00	154.40	164.20	938,793
2023-04-13	158.40	158.40	153.00	156.40	55,707
2023-04-12	159.80	159.80	153.00	155.00	189,129
2023-04-11	149.00	154.20	149.00	154.20	43,160
2023-04-10	151.40	151.40	151.40	151.40	0
2023-04-07	151.40	151.40	151.40	151.40	0
2023-04-06	147.20	151.40	147.20	151.40	98,565
2023-04-05	147.60	152.40	147.60	152.40	103,632
2023-04-04	151.80	159.00	151.80	152.60	140,655
2023-04-03	154.40	156.80	152.40	154.40	93,650
2023-03-31	156.40	157.60	155.00	155.00	187,549
2023-03-30	155.00	156.00	153.60	155.80	394,009
2023-03-29	155.00	155.00	148.00	152.00	326,248
2023-03-28	158.20	158.20	149.60	154.00	389,590
2023-03-27	153.60	157.00	153.60	155.80	372,360
2023-03-24	151.60	155.00	150.60	155.00	1,195,228
2023-03-23	149.00	154.80	144.40	153.40	42,460
2023-03-22	145.80	149.60	145.00	149.00	154,536
2023-03-21	151.40	156.00	148.00	148.40	6,637,800
2023-03-20	152.00	155.60	151.40	155.60	512,081
2023-03-17	153.00	155.00	149.00	155.00	353,341
2023-03-16	150.60	151.20	148.00	151.20	349,963
2023-03-15	150.20	150.20	143.60	149.20	315,942
2023-03-14	146.00	150.00	144.40	150.00	186,121
2023-03-13	150.00	150.00	139.80	145.80	422,660
2023-03-10	147.20	147.40	143.40	146.60	323,783
2023-03-09	149.60	155.00	149.60	152.20	134,690
2023-03-08	148.00	153.20	147.00	153.20	385,824
2023-03-07	157.00	157.00	146.00	149.80	219,800
2023-03-06	162.40	162.40	156.00	158.40	61,780
2023-03-03	160.60	166.00	155.20	159.40	451,844
2023-03-02	171.40	171.40	163.80	163.80	1,008,238
2023-03-01	167.40	168.60	160.80	165.00	125,665
2023-02-28	160.20	164.40	159.20	164.40	1,349,137
2023-02-27	153.20	160.00	153.00	159.00	134,637
2023-02-24	155.20	159.20	149.20	152.40	93,433
2023-02-23	155.40	160.40	152.80	154.80	98,644
2023-02-22	158.20	158.20	151.60	154.00	79,119
2023-02-21	154.80	155.20	151.40	155.20	116,366
2023-02-20	150.80	158.60	150.80	154.00	5,000,274
2023-02-17	152.40	155.00	152.40	155.00	487,133
2023-02-16	153.40	156.00	147.20	155.40	237,808
2023-02-15	142.20	147.80	140.60	147.80	186,461
2023-02-14	149.20	149.20	141.00	142.00	168,031
2023-02-13	152.00	152.00	146.40	146.40	84,436
2023-02-10	149.00	151.60	145.80	149.20	43,771
2023-02-09	146.60	153.20	146.60	151.80	117,974
2023-02-08	146.00	149.00	145.40	146.60	374,765
2023-02-07	145.80	146.20	144.80	145.40	119,667
2023-02-06	141.00	146.80	141.00	146.00	101,237
2023-02-03	145.60	147.00	144.00	144.60	3,031,225
2023-02-02	151.00	154.00	149.80	150.00	589,189
2023-02-01	155.00	155.00	150.40	150.60	67,820
2023-01-31	147.80	154.80	147.80	152.00	152,396
2023-01-30	144.00	154.20	144.00	154.20	95,549
2023-01-27	152.00	152.00	144.00	147.40	1,162,677
2023-01-26	150.40	154.00	148.80	152.00	234,752
2023-01-25	148.00	160.20	148.00	157.00	261,157
2023-01-24	144.80	151.60	144.80	151.00	524,375
2023-01-23	144.80	147.00	143.00	145.00	48,694
2023-01-20	141.40	145.20	139.80	145.20	180,334
2023-01-19	141.00	143.40	138.00	138.00	37,952
2023-01-18	153.60	157.40	144.20	144.20	222,961
2023-01-17	147.00	150.00	145.60	150.00	337,391
2023-01-16	146.20	148.40	145.40	148.40	105,904
2023-01-13	146.20	148.40	144.40	147.80	45,847
2023-01-12	143.20	146.20	142.00	144.60	87,131
2023-01-11	145.80	152.00	145.60	146.00	204,924
2023-01-10	142.20	147.00	142.20	145.40	68,687
2023-01-09	148.00	148.00	139.00	145.40	164,182
2023-01-06	150.00	150.00	142.20	146.80	62,580
2023-01-05	149.00	149.80	141.00	148.00	53,775
2023-01-04	149.00	149.00	144.60	146.80	2,449,947
2023-01-03	141.00	145.80	141.00	144.60	176,458
2023-01-02	140.80	140.80	140.80	140.80	0
2022-12-30	140.80	144.80	140.60	140.80	14,048
2022-12-29	140.00	141.20	136.60	141.20	116,274
2022-12-28	144.20	144.20	136.00	138.60	118,262
2022-12-27	136.40	136.40	136.40	136.40	0
2022-12-26	136.40	136.40	136.40	136.40	0
2022-12-23	138.60	138.60	136.00	136.40	58,507
2022-12-22	140.20	144.60	135.60	136.00	1,494,106
2022-12-21	134.00	140.40	133.20	140.40	85,145
2022-12-20	136.00	138.60	132.40	134.00	171,075
2022-12-19	130.00	138.00	130.00	138.00	224,103
2022-12-16	135.00	135.60	133.00	133.80	765,409
2022-12-15	133.00	135.60	133.00	135.40	113,207
2022-12-14	135.80	138.40	135.40	136.80	237,873
2022-12-13	132.60	138.60	131.80	138.60	345,864
2022-12-12	135.00	135.00	130.60	132.60	2,526,129
2022-12-09	133.40	136.40	133.40	134.40	84,356
2022-12-08	132.00	139.20	132.00	136.00	256,876
2022-12-07	137.40	146.20	132.00	133.20	422,733
2022-12-06	146.00	146.40	143.40	144.60	776,794
2022-12-05	149.00	149.00	144.00	147.80	219,579
2022-12-02	149.80	150.60	147.80	148.60	163,679
2022-12-01	145.40	152.00	145.00	150.00	224,940
2022-11-30	142.20	147.40	142.20	144.00	77,440
2022-11-29	147.60	148.80	145.20	146.00	127,905
2022-11-28	147.00	149.60	145.80	146.80	120,276
2022-11-25	145.80	150.00	142.00	148.60	265,646
2022-11-24	145.20	150.00	145.20	150.00	100,823
2022-11-23	149.00	150.00	145.40	146.00	126,255
2022-11-22	146.40	147.80	144.00	147.20	143,710
2022-11-21	146.20	150.40	146.00	146.80	362,952
2022-11-18	142.60	147.00	142.60	144.00	137,704
2022-11-17	137.60	145.00	137.40	144.60	265,732
2022-11-16	142.00	142.20	138.00	140.60	171,728
2022-11-15	147.80	152.80	141.00	141.40	402,740
2022-11-14	150.60	154.00	145.80	151.60	218,335
2022-11-11	151.20	153.80	145.00	148.40	563,095
2022-11-10	137.40	153.80	136.80	151.80	569,910
2022-11-09	146.20	151.60	146.20	150.60	89,941
2022-11-08	146.60	150.80	145.20	150.00	79,010
2022-11-07	146.20	150.00	144.20	145.00	151,012
2022-11-04	139.80	142.60	134.80	142.60	247,381
2022-11-03	141.00	141.00	135.60	135.80	73,142
2022-11-02	140.00	142.40	136.80	137.00	184,781
2022-11-01	141.20	148.60	137.00	137.60	216,036
2022-10-31	143.80	143.80	136.40	139.20	147,767
2022-10-28	137.20	139.80	135.80	139.60	138,580
2022-10-27	151.00	151.60	136.00	139.80	235,177
2022-10-26	148.80	151.00	142.40	147.20	917,010
2022-10-25	141.80	148.60	136.80	146.00	86,453
2022-10-24	136.20	138.20	134.40	138.20	1,138,040
2022-10-21	137.00	138.80	132.40	132.60	269,077
2022-10-20	139.60	141.80	137.40	139.60	195,200
2022-10-19	147.80	149.40	138.60	138.60	364,584
2022-10-18	151.80	152.60	144.80	146.60	201,629
2022-10-17	152.40	153.60	142.60	148.00	268,023
2022-10-14	151.00	156.40	146.40	146.40	514,711
2022-10-13	142.60	152.00	142.60	151.00	1,629,197
2022-10-12	138.00	152.00	136.40	144.60	1,405,389
2022-10-11	141.40	142.80	140.60	142.00	56,963
2022-10-10	143.00	143.20	141.00	142.00	38,828
2022-10-07	143.40	145.00	140.20	144.20	1,278,564
2022-10-06	141.40	143.00	139.00	143.00	331,235
2022-10-05	143.80	144.00	139.00	142.00	78,098
2022-10-04	137.80	141.60	137.80	140.00	298,390
2022-10-03	131.80	138.60	130.20	136.60	241,121
2022-09-30	125.80	137.20	125.80	137.20	408,368
2022-09-29	131.20	135.00	125.80	131.40	673,750
2022-09-28	129.20	134.60	119.80	132.20	546,850
2022-09-27	138.00	138.00	130.20	132.20	351,084
2022-09-26	138.40	138.40	131.00	131.00	273,539
2022-09-23	142.20	142.80	137.80	138.20	343,959
2022-09-22	140.20	143.20	137.20	140.80	214,853
2022-09-21	146.80	146.80	139.80	139.80	1,343,528
2022-09-20	146.80	146.80	138.40	141.20	67,744
2022-09-19	146.40	146.40	146.40	146.40	0
2022-09-16	145.00	147.00	143.80	146.40	441,906
2022-09-15	140.60	148.00	140.60	145.00	171,358
2022-09-14	146.80	148.20	139.00	140.00	153,240
2022-09-13	148.80	149.80	140.00	140.00	178,467
2022-09-12	141.00	149.80	139.80	148.60	162,096
2022-09-09	138.00	144.40	138.00	142.00	75,454
2022-09-08	136.20	136.80	131.00	135.00	165,790
2022-09-07	131.60	138.00	131.20	138.00	39,575
2022-09-06	130.00	137.40	130.00	132.80	51,388
2022-09-05	140.20	140.20	130.00	130.00	87,169
2022-09-02	132.00	137.20	131.00	133.20	81,483
2022-09-01	141.80	142.20	130.80	130.80	107,878
2022-08-31	155.40	155.40	144.80	144.80	84,920
2022-08-30	147.40	151.60	146.60	151.60	46,757
2022-08-29	139.40	139.40	139.40	139.40	0
2022-08-26	142.20	145.00	139.40	139.40	92,145
2022-08-25	136.40	145.20	135.00	142.60	34,974
2022-08-24	130.20	139.80	130.20	138.60	924,456
2022-08-23	134.60	134.60	129.00	130.00	132,679
2022-08-22	137.40	137.80	133.60	135.00	120,797
2022-08-19	139.00	141.60	138.40	139.60	106,013
2022-08-18	142.40	145.20	140.00	141.80	54,582
2022-08-17	150.20	151.60	140.80	143.80	71,048
2022-08-16	149.60	152.40	149.60	151.20	137,317
2022-08-15	149.00	155.00	149.00	149.40	70,135
2022-08-12	150.40	153.60	150.40	150.40	35,818
2022-08-11	155.00	156.60	151.60	155.20	71,619
2022-08-10	143.40	156.60	143.40	152.00	197,964
2022-08-09	156.00	157.60	146.80	148.00	105,294
2022-08-08	161.00	162.60	158.80	159.00	143,965
2022-08-05	154.60	161.80	154.40	158.00	119,028
2022-08-04	154.00	162.20	154.00	160.20	231,678
2022-08-03	156.80	163.00	156.60	160.60	135,620
2022-08-02	160.00	165.00	159.20	159.20	808,393
2022-08-01	164.60	165.80	157.80	159.80	138,069
2022-07-29	149.80	165.00	149.80	164.00	809,367
2022-07-28	141.80	149.40	141.80	149.40	1,415,793
2022-07-27	144.00	148.60	143.80	143.80	32,055
2022-07-26	149.00	149.80	144.40	146.80	1,114,480
2022-07-25	155.20	158.00	149.00	149.00	302,228
2022-07-22	148.00	154.60	147.20	149.00	79,033
2022-07-21	145.00	150.20	144.60	148.00	562,086
2022-07-20	143.00	151.20	142.60	145.80	247,550
2022-07-19	135.40	146.00	135.40	144.60	73,047
2022-07-18	123.00	133.60	123.00	133.00	242,756
2022-07-15	123.80	129.80	123.80	128.80	65,804
2022-07-14	122.80	128.00	122.80	126.00	212,145
2022-07-13	127.00	130.40	123.80	126.00	104,224
2022-07-12	125.00	128.60	125.00	125.60	269,753
2022-07-11	121.20	128.00	121.00	127.00	1,984,982
2022-07-08	122.40	127.20	121.00	124.40	353,743
2022-07-07	135.60	137.00	123.20	125.80	244,347
2022-07-06	131.00	140.00	130.00	138.00	292,573
2022-07-05	131.40	131.80	127.40	130.40	484,418
2022-07-04	128.60	129.40	122.80	129.00	264,579
2022-07-01	128.60	130.80	126.00	126.00	203,592
2022-06-30	133.00	133.20	128.80	130.40	244,863
2022-06-29	131.20	134.40	130.40	132.80	259,791
2022-06-28	139.80	141.00	135.40	136.80	124,874
2022-06-27	139.80	145.00	139.80	141.20	110,890
2022-06-24	145.80	147.00	141.00	142.80	130,189
2022-06-23	144.20	147.80	140.00	147.00	59,501
2022-06-22	148.00	148.00	137.20	144.80	260,587
2022-06-21	136.20	150.00	134.40	150.00	851,239
2022-06-20	131.60	133.80	127.00	133.00	35,602
2022-06-17	131.80	134.00	124.80	132.40	452,265
2022-06-16	139.40	139.40	123.60	126.20	447,138
2022-06-15	143.00	143.60	133.80	133.80	153,428
2022-06-14	144.40	145.60	133.80	133.80	236,871
2022-06-13	146.20	152.00	141.00	141.00	37,889
2022-06-10	152.80	156.00	144.80	149.00	104,637
2022-06-09	151.60	153.40	148.00	148.00	72,264
2022-06-08	142.00	152.60	142.00	148.40	104,286
2022-06-07	151.60	151.60	139.80	149.20	60,348
2022-06-06	153.60	157.20	143.80	147.40	1,927,517
2022-06-03	144.20	144.20	144.20	144.20	0
2022-06-02	144.20	144.20	144.20	144.20	0
2022-06-01	162.60	162.60	141.60	144.20	77,806
2022-05-31	152.20	154.40	140.60	154.40	103,100
2022-05-30	146.20	150.00	143.20	150.00	62,418
2022-05-27	147.40	147.40	138.80	141.00	62,523
2022-05-26	140.40	145.60	132.20	144.40	51,113
2022-05-25	137.00	137.00	129.60	133.40	26,875
2022-05-24	134.20	141.60	126.40	131.40	97,631
2022-05-23	128.00	132.60	126.20	131.60	119,404
2022-05-20	140.80	140.80	130.20	130.20	108,290
2022-05-19	134.00	135.40	124.20	134.20	150,619
2022-05-18	145.00	145.00	133.60	135.20	244,117
2022-05-17	155.00	155.00	138.20	138.40	71,689
2022-05-16	160.00	161.60	145.40	148.40	265,442
2022-05-13	144.00	162.00	137.60	156.60	145,112
2022-05-12	122.00	142.80	119.80	139.00	170,284
2022-05-11	122.00	130.00	122.00	127.80	1,512,761
2022-05-10	123.80	127.00	120.60	124.20	78,931
2022-05-09	124.40	127.40	116.40	120.40	233,562
2022-05-06	132.80	132.80	120.80	125.40	1,480,018
2022-05-05	136.20	136.20	125.60	127.40	132,556
2022-05-04	128.40	132.80	122.60	131.00	156,549
2022-05-03	132.20	135.00	126.20	128.20	1,456,867
2022-05-02	132.00	132.00	132.00	132.00	0
2022-04-29	125.40	136.00	125.40	132.00	367,267
2022-04-28	129.60	133.00	128.40	130.80	94,845
2022-04-27	144.40	144.40	128.60	131.20	105,645
2022-04-26	153.40	153.40	141.00	141.00	109,739
2022-04-25	147.40	150.00	142.20	149.00	148,656
2022-04-22	146.80	152.00	146.80	148.80	231,323
2022-04-21	159.60	159.60	153.80	154.00	147,335
2022-04-20	154.20	159.80	154.20	156.60	91,215
2022-04-19	150.00	157.20	149.00	154.00	153,324
2022-04-18	157.80	157.80	157.80	157.80	0
2022-04-15	157.80	157.80	157.80	157.80	0
2022-04-14	169.00	169.00	153.40	157.80	252,405
2022-04-13	162.80	166.40	156.40	166.40	177,781
2022-04-12	150.20	157.80	145.80	157.80	326,414
2022-04-11	156.60	156.60	147.80	152.80	165,333
2022-04-08	150.20	155.00	141.20	154.80	339,531
2022-04-07	149.20	151.60	139.00	147.40	274,810
2022-04-06	154.60	157.80	139.20	145.60	421,881
2022-04-05	147.20	160.20	147.20	155.00	162,084
2022-04-04	145.00	149.00	138.00	146.60	709,547
2022-04-01	140.00	144.40	138.80	144.40	113,434
2022-03-31	135.00	144.00	135.00	138.50	185,336
2022-03-30	138.50	143.50	137.50	143.00	1,171,165
2022-03-29	130.50	143.00	129.50	142.50	2,300,423
2022-03-28	130.50	134.00	128.00	129.00	127,939
2022-03-25	144.50	144.50	130.50	131.50	280,883
2022-03-24	130.00	138.00	130.00	135.00	232,585
2022-03-23	136.50	137.50	132.50	135.50	191,192
2022-03-22	134.00	137.00	128.00	134.00	770,956
2022-03-21	143.50	149.00	129.50	130.00	203,817
2022-03-18	138.00	150.50	133.00	150.00	3,254,951
2022-03-17	145.50	145.50	136.50	140.50	285,250
2022-03-16	129.50	146.00	128.50	139.50	575,988
2022-03-15	127.50	128.50	123.50	128.00	145,847
2022-03-14	123.50	132.00	122.50	130.00	142,013
2022-03-11	127.00	127.00	118.50	123.00	366,558
2022-03-10	111.50	140.50	111.50	125.00	271,807
2022-03-09	109.50	113.00	99.40	111.50	736,748
2022-03-08	102.00	106.50	95.20	99.80	1,686,158
2022-03-07	117.50	117.50	102.00	105.00	192,795
2022-03-04	111.00	128.00	111.00	114.50	439,492
2022-03-03	134.00	134.50	116.00	121.00	2,019,355
2022-03-02	148.50	148.50	134.50	134.50	423,200
2022-03-01	156.00	156.00	143.00	143.50	544,650
2022-02-28	172.50	172.50	154.50	155.00	1,373,416
2022-02-25	152.50	171.00	152.50	165.00	208,667
2022-02-24	150.50	157.00	150.00	155.00	260,440
2022-02-23	155.50	158.50	152.50	155.50	947,516
2022-02-22	152.00	160.00	152.00	155.00	194,345
2022-02-21	159.50	164.50	154.50	159.00	170,508
2022-02-18	161.00	162.50	153.50	160.50	198,677
2022-02-17	170.00	170.00	163.00	164.00	108,675
2022-02-16	175.00	178.00	164.00	168.00	1,690,937
2022-02-15	175.00	179.00	174.50	175.50	1,337,141
2022-02-14	180.00	180.00	175.50	178.00	1,797,787
2022-02-11	185.00	185.50	180.50	184.00	137,963
2022-02-10	187.50	188.00	187.00	187.00	135,558
2022-02-09	185.00	191.50	185.00	187.00	71,722
2022-02-08	177.00	184.00	177.00	182.00	16,082
2022-02-07	180.50	184.50	180.50	182.00	92,380
2022-02-04	195.00	195.00	179.00	183.00	305,680
2022-02-03	184.00	189.00	184.00	186.50	203,392
2022-02-02	189.50	189.50	183.50	187.00	163,854
2022-02-01	160.00	184.00	160.00	184.00	516,294
2022-01-31	168.00	169.00	161.00	165.50	176,809
2022-01-28	164.50	170.00	163.00	167.00	312,636
2022-01-27	170.00	175.50	157.50	166.00	383,063
2022-01-26	170.00	182.50	170.00	175.00	155,152
2022-01-25	184.00	188.00	171.00	178.00	273,159
2022-01-24	194.00	196.50	172.50	179.50	1,471,833
2022-01-21	207.00	213.00	197.50	199.00	1,109,934
2022-01-20	224.00	224.00	216.00	218.00	1,014,079
2022-01-19	230.00	238.00	226.00	226.00	361,576
2022-01-18	220.00	237.00	220.00	234.00	2,004,882
2022-01-17	242.00	242.00	223.00	224.00	74,828
2022-01-14	240.00	241.00	232.00	236.00	1,138,831
2022-01-13	234.00	241.00	229.00	241.00	606,868
2022-01-12	231.00	241.00	230.00	235.00	843,638
2022-01-11	235.00	235.00	228.00	233.00	499,117
2022-01-10	244.00	249.00	228.00	231.00	60,848
2022-01-07	245.00	249.00	242.00	242.00	344,323
2022-01-06	238.00	250.00	237.00	248.00	97,033
2022-01-05	236.00	246.00	232.00	246.00	53,932
2022-01-04	252.00	252.00	232.00	245.00	104,893
2022-01-03	253.00	253.00	253.00	253.00	0
2021-12-31	229.00	253.00	228.00	253.00	11,175
2021-12-30	237.00	240.00	225.00	231.00	89,688
2021-12-29	241.00	241.00	230.00	230.00	42,781
2021-12-28	241.00	241.00	241.00	241.00	0
2021-12-27	241.00	241.00	241.00	241.00	0
2021-12-24	252.00	252.00	238.00	241.00	13,731
2021-12-23	239.00	239.00	228.00	230.00	95,515
2021-12-22	225.00	231.00	225.00	228.00	67,992
2021-12-21	220.00	229.00	220.00	228.00	37,217
2021-12-20	218.00	225.00	217.00	225.00	87,397
2021-12-17	221.00	231.00	217.00	223.00	504,542
2021-12-16	224.00	227.00	216.00	223.00	288,017
2021-12-15	215.00	223.00	210.00	220.00	1,914,295
2021-12-14	211.00	211.00	201.00	210.00	309,449
2021-12-13	207.00	215.00	207.00	209.00	307,732
2021-12-10	217.00	217.00	206.00	209.00	114,685
2021-12-09	206.00	212.00	205.00	210.00	174,721
2021-12-08	230.00	230.00	195.00	202.00	699,170
2021-12-07	227.00	227.00	216.00	219.00	428,612
2021-12-06	216.00	225.00	213.00	225.00	1,397,743
2021-12-03	205.00	217.00	205.00	216.00	68,068
2021-12-02	207.00	214.00	207.00	212.00	81,506
2021-12-01	206.00	214.00	203.00	210.00	94,393
2021-11-30	204.00	209.00	198.50	205.00	1,199,361
2021-11-29	207.00	212.00	199.00	205.00	252,697
2021-11-26	211.00	216.00	203.00	205.00	558,293
2021-11-25	217.00	220.00	215.00	217.00	36,178
2021-11-24	217.00	223.00	217.00	219.00	22,138
2021-11-23	219.00	225.00	217.00	225.00	802,679
2021-11-22	223.00	225.00	218.00	221.00	105,414
2021-11-19	222.00	223.00	214.00	223.00	543,326
2021-11-18	203.00	218.00	203.00	213.00	86,757
2021-11-17	200.00	209.00	200.00	203.00	38,568
2021-11-16	207.00	210.00	202.00	210.00	16,859
2021-11-15	202.00	208.00	201.00	205.00	152,142
2021-11-12	202.00	208.00	202.00	202.00	24,551
2021-11-11	204.00	207.00	204.00	206.00	29,058
2021-11-10	208.00	211.00	200.00	206.00	2,735,331
2021-11-09	198.00	204.00	196.00	200.00	64,409
2021-11-08	208.00	210.00	194.00	194.00	127,533
2021-11-05	212.00	216.00	205.00	205.00	68,973
2021-11-04	218.00	224.00	214.00	218.00	306,434
2021-11-03	211.00	214.00	205.00	208.00	68,923
2021-11-02	212.00	222.00	206.00	206.00	790,094
2021-11-01	219.00	219.00	209.00	211.00	36,171
2021-10-29	223.00	223.00	210.00	217.00	48,483
2021-10-28	208.00	222.00	205.00	215.00	306,636
2021-10-27	209.00	209.00	203.00	206.00	99,795
2021-10-26	210.00	210.00	205.00	205.00	40,262
2021-10-25	210.00	210.00	205.00	208.00	87,624
2021-10-22	206.00	214.00	206.00	208.00	74,531
2021-10-21	211.00	215.00	203.00	203.00	60,725
2021-10-20	203.00	211.00	202.00	205.00	55,323
2021-10-19	217.00	228.00	208.00	208.00	350,927
2021-10-18	215.00	218.00	215.00	218.00	147,844
2021-10-15	205.00	217.00	205.00	215.00	166,533
2021-10-14	207.00	214.00	207.00	213.00	828,001
2021-10-13	218.00	218.00	199.00	199.00	1,337,020
2021-10-12	203.00	214.00	203.00	208.00	56,210
2021-10-11	205.00	216.00	205.00	212.00	59,890
2021-10-08	204.00	217.00	199.00	213.00	71,885
2021-10-07	188.50	207.00	180.00	201.00	149,975
2021-10-06	184.00	189.00	178.50	188.50	98,695
2021-10-05	194.00	195.50	182.50	185.50	138,301
2021-10-04	195.50	195.50	184.00	185.00	156,351
2021-10-01	190.00	199.00	188.50	189.00	210,221
2021-09-30	199.00	202.00	196.00	196.50	281,925
2021-09-29	214.00	214.00	196.00	196.00	107,483
2021-09-28	222.00	225.00	208.00	208.00	128,137
2021-09-27	232.00	232.00	221.00	224.00	42,497
2021-09-24	216.00	223.00	216.00	218.00	140,121
2021-09-23	226.00	233.00	205.00	224.00	157,802
2021-09-22	224.00	228.00	222.00	224.00	200,809
2021-09-21	217.00	224.00	216.00	224.00	78,647
2021-09-20	221.00	226.00	214.00	215.00	114,197
2021-09-17	211.00	222.00	204.00	222.00	9,608,188
2021-09-16	211.00	220.00	205.00	210.00	464,945
2021-09-15	210.00	219.00	205.00	206.00	332,130
2021-09-14	227.00	227.00	205.00	206.00	47,462
2021-09-13	227.00	227.00	225.00	226.00	45,326
2021-09-10	222.00	231.00	222.00	230.00	50,954
2021-09-09	229.00	238.00	226.00	237.00	52,629
2021-09-08	236.00	241.00	224.00	237.00	44,117
2021-09-07	242.00	242.00	235.00	238.00	8,947
2021-09-06	252.00	252.00	239.00	239.00	29,019
2021-09-03	240.00	248.00	240.00	247.00	16,475
2021-09-02	248.00	251.00	243.00	248.00	27,821
2021-09-01	244.00	255.00	244.00	255.00	264,278
2021-08-31	241.00	246.00	240.00	244.00	14,782
2021-08-30	240.00	240.00	240.00	240.00	0
2021-08-27	242.00	244.00	240.00	240.00	1,998
2021-08-26	249.00	249.00	236.00	245.00	6,582

Share	Price	Change
Guardian Metal Resources PLC (GMET)	195.50	12.03%
Medpal AI (MPAL)	4.10	11.47%
Ariana (AAU)	1.60	11.26%
Nexteq (NXQ)	50.00	11.11%
80 Mile (80M)	0.598	10.74%

Share	Price	Change
Xtract (XTR)	1.00	-18.03%
GCM Resources (GCM)	14.00	-16.47%
Mercantile Ports & Logistics (MPL)	1.625	-14.47%
Aptamer Group (APTA)	0.325	-13.33%
Tanfield (TAN)	3.90	-13.33%

Share	Price	Volume
Premier African Minerals (PREM)	0.013	547,568,602
Arkadian Strat (AKN)	0.011	304,883,206
Oracle Power (ORCP)	0.0435	282,850,550
Forgent (FORG)	0.01	254,354,878
Rockfire Resources (ROCK)	0.105	218,909,282