Central Asia Metals Share History

Central Asia Metals Share Price history. The following table shows end-of-day data CAML historical share prices for Central Asia Metals, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	150.40	152.00	148.00	148.00	641,516
2026-07-24	143.00	150.00	143.00	147.60	765,509
2026-07-23	147.40	148.40	144.60	144.60	508,968
2026-07-22	142.20	147.60	142.20	147.20	850,728
2026-07-21	141.00	144.60	141.00	143.20	726,636
2026-07-20	139.00	142.20	138.40	140.60	555,044
2026-07-17	137.00	138.40	135.20	138.40	762,119
2026-07-16	137.80	139.20	136.20	138.00	709,907
2026-07-15	140.00	140.00	134.20	137.20	443,974
2026-07-14	130.20	136.80	130.20	136.40	950,189
2026-07-13	136.20	139.00	136.20	137.00	848,559
2026-07-10	135.00	139.00	134.00	137.60	762,449
2026-07-09	128.20	139.00	128.20	136.20	1,253,976
2026-07-08	130.60	136.80	129.20	129.60	2,410,619
2026-07-07	132.00	132.00	128.60	129.20	1,080,859
2026-07-06	126.20	132.00	126.20	130.80	705,942
2026-07-03	135.60	135.60	130.20	131.00	435,935
2026-07-02	131.00	132.20	129.80	130.60	355,301
2026-07-01	135.60	135.60	130.60	132.60	782,774
2026-06-30	131.20	134.20	131.20	132.40	799,105
2026-06-29	132.00	136.20	130.20	130.80	1,226,924
2026-06-26	127.20	130.40	126.00	130.00	722,594
2026-06-25	127.00	128.20	125.60	127.20	1,008,558
2026-06-24	129.00	129.80	125.60	127.60	1,101,820
2026-06-23	130.00	130.40	127.20	129.60	1,631,410
2026-06-22	130.20	133.20	130.20	132.00	568,979
2026-06-19	131.60	134.40	131.00	133.60	1,065,075
2026-06-18	134.60	138.00	131.40	132.00	1,543,748
2026-06-17	139.60	141.80	134.00	135.20	1,106,821
2026-06-16	138.80	142.40	138.80	141.60	1,093,428
2026-06-15	136.00	140.00	136.00	140.00	903,581
2026-06-12	133.60	137.80	133.40	136.20	1,342,698
2026-06-11	135.60	136.00	130.20	133.60	1,333,855
2026-06-10	133.40	137.00	131.60	135.60	2,490,240
2026-06-09	134.00	134.00	128.80	131.20	2,186,019
2026-06-08	132.00	136.40	130.00	135.20	1,306,258
2026-06-05	141.60	141.60	132.40	132.80	2,142,668
2026-06-04	145.00	145.00	138.40	139.00	3,234,616
2026-06-03	153.40	153.60	147.40	148.60	2,040,955
2026-06-02	154.00	159.00	151.20	154.00	3,267,048
2026-06-01	154.00	159.60	153.60	156.00	1,471,216
2026-05-29	155.60	158.20	155.00	155.40	953,842
2026-05-28	153.60	156.20	152.00	155.80	678,849
2026-05-27	154.60	156.40	153.60	154.80	726,416
2026-05-26	154.40	160.00	153.60	155.40	1,101,911
2026-05-25	153.60	153.60	153.60	153.60	0
2026-05-22	153.00	154.80	152.40	153.60	457,487
2026-05-21	153.40	155.00	152.60	153.40	669,999
2026-05-20	151.80	155.00	151.20	153.80	928,126
2026-05-19	151.00	154.60	151.00	152.40	486,168
2026-05-18	158.40	158.40	151.60	154.40	728,830
2026-05-15	164.40	164.40	153.60	154.40	911,728
2026-05-14	165.00	165.00	157.40	159.00	688,677
2026-05-13	160.00	163.20	156.00	160.00	871,438
2026-05-12	156.00	157.60	154.00	154.60	738,851
2026-05-11	152.80	158.00	152.20	156.00	718,765
2026-05-08	155.00	155.40	153.40	154.20	484,378
2026-05-07	154.80	156.20	153.20	154.40	655,630
2026-05-06	153.20	156.20	150.40	154.00	694,751
2026-05-05	149.60	150.80	146.20	146.20	776,518
2026-05-04	149.60	149.60	149.60	149.60	0
2026-05-01	154.00	154.00	148.00	149.60	523,220
2026-04-30	142.00	148.60	141.00	147.00	9,199,358
2026-04-29	144.00	146.80	141.40	143.40	1,021,184
2026-04-28	145.00	147.80	144.60	146.60	823,415
2026-04-27	147.00	147.80	145.20	146.00	686,760
2026-04-24	146.40	149.00	143.60	146.60	953,834
2026-04-23	149.40	150.60	147.00	147.20	941,394
2026-04-22	151.00	152.40	147.40	149.40	988,343
2026-04-21	150.80	151.60	149.40	151.00	851,476
2026-04-20	152.00	155.00	150.00	151.20	717,161
2026-04-17	150.80	156.60	150.00	156.60	963,526
2026-04-16	154.00	156.60	152.80	153.00	944,405
2026-04-15	152.80	157.80	152.60	153.60	837,095
2026-04-14	156.40	158.20	154.40	155.00	633,479
2026-04-13	161.20	162.60	150.60	153.40	919,053
2026-04-10	158.40	159.40	157.00	157.20	728,238
2026-04-09	166.80	166.80	158.60	158.60	577,480
2026-04-08	167.00	170.00	163.40	164.40	951,231
2026-04-07	168.40	168.40	160.40	161.60	492,739
2026-04-06	166.60	166.60	166.60	166.60	0
2026-04-03	166.60	166.60	166.60	166.60	0
2026-04-02	164.60	167.00	160.80	166.60	646,397
2026-04-01	161.80	169.20	161.80	169.20	424,622
2026-03-31	158.00	163.20	157.80	161.60	550,168
2026-03-30	162.00	162.00	156.00	157.20	370,452
2026-03-27	156.20	158.80	154.60	157.60	576,522
2026-03-26	169.40	169.40	155.40	157.60	558,274
2026-03-25	161.00	167.40	160.00	164.00	1,200,692
2026-03-24	160.20	161.00	155.80	159.60	780,836
2026-03-23	151.00	162.00	147.40	160.20	2,856,983
2026-03-20	155.00	161.00	153.40	154.60	1,671,479
2026-03-19	168.20	168.20	157.20	158.80	1,644,231
2026-03-18	174.80	175.40	167.60	169.60	657,605
2026-03-17	173.00	175.00	170.40	172.60	636,634
2026-03-16	175.00	175.00	170.00	173.00	707,107
2026-03-13	181.40	181.40	172.00	172.80	728,777
2026-03-12	182.60	182.60	178.60	179.40	677,086
2026-03-11	183.40	183.40	178.20	178.60	621,720
2026-03-10	182.80	184.00	178.40	183.60	1,672,570
2026-03-09	174.20	175.80	168.40	174.80	1,744,101
2026-03-06	184.60	185.40	175.20	176.20	1,198,968
2026-03-05	188.40	189.00	181.40	184.00	1,151,920
2026-03-04	185.40	193.00	182.40	183.60	2,075,087
2026-03-03	222.00	226.50	173.00	182.80	4,727,266
2026-03-02	240.00	243.50	237.50	240.00	589,420
2026-02-27	237.00	243.50	236.50	239.50	530,383
2026-02-26	244.00	244.00	235.50	235.50	541,419
2026-02-25	237.00	242.50	236.50	241.50	441,075
2026-02-24	232.50	234.50	228.50	234.50	648,174
2026-02-23	229.00	232.50	227.50	231.50	572,870
2026-02-20	225.00	231.00	225.00	226.00	449,450
2026-02-19	221.00	224.00	218.50	223.00	800,157
2026-02-18	216.00	224.50	215.00	224.00	1,090,389
2026-02-17	215.00	215.00	205.50	212.00	689,727
2026-02-16	222.00	222.00	212.50	213.50	751,029
2026-02-13	213.00	221.00	213.00	218.00	2,398,944
2026-02-12	221.00	224.50	218.50	219.00	2,376,383
2026-02-11	224.50	224.50	217.50	219.00	1,075,576
2026-02-10	220.00	224.00	216.50	218.50	1,112,778
2026-02-09	216.00	219.50	213.00	219.00	1,318,012
2026-02-06	210.00	214.50	210.00	213.50	776,677
2026-02-05	219.00	219.00	211.00	212.50	1,499,779
2026-02-04	225.00	225.00	218.00	218.50	915,597
2026-02-03	215.00	223.00	215.00	223.00	1,396,383
2026-02-02	223.50	223.50	209.00	212.00	1,633,847
2026-01-30	233.00	233.00	221.00	225.00	1,329,667
2026-01-29	227.00	234.00	226.50	226.50	2,024,151
2026-01-28	222.00	225.50	221.50	224.50	591,504
2026-01-27	222.00	224.00	215.00	221.50	1,232,870
2026-01-26	209.50	219.50	209.50	218.00	1,480,071
2026-01-23	209.00	210.50	205.00	209.50	854,003
2026-01-22	207.50	208.00	197.40	203.50	1,399,178
2026-01-21	211.00	213.50	209.00	209.50	845,251
2026-01-20	199.00	211.00	199.00	210.50	1,438,300
2026-01-19	200.00	200.50	196.60	200.00	614,399
2026-01-16	199.80	200.50	195.00	197.00	809,112
2026-01-15	199.40	201.00	195.00	200.50	992,671
2026-01-14	195.00	199.80	193.20	197.40	1,163,626
2026-01-13	192.20	195.60	189.00	193.20	1,308,620
2026-01-12	188.00	192.00	187.00	191.80	1,397,754
2026-01-09	188.00	191.40	187.80	188.20	885,997
2026-01-08	189.60	192.20	182.80	188.00	1,089,468
2026-01-07	193.60	194.60	191.20	192.20	719,643
2026-01-06	190.00	194.40	189.80	193.80	1,195,791
2026-01-05	186.80	190.20	186.80	188.80	1,145,631
2026-01-02	190.80	193.60	185.80	185.80	1,515,304
2026-01-01	188.00	188.00	188.00	188.00	0
2025-12-31	191.80	191.80	188.00	188.00	281,415
2025-12-30	188.00	192.60	187.00	191.80	992,141
2025-12-29	185.00	190.20	185.00	185.80	615,966
2025-12-26	185.20	185.20	185.20	185.20	0
2025-12-25	185.20	185.20	185.20	185.20	0
2025-12-24	187.00	187.00	184.40	185.20	212,050
2025-12-23	183.20	186.00	181.40	185.20	906,607
2025-12-22	178.80	182.80	178.80	182.80	653,609
2025-12-19	181.00	181.60	177.00	178.80	936,374
2025-12-18	182.00	182.00	175.80	181.40	1,107,802
2025-12-17	169.20	181.20	169.20	177.20	974,392
2025-12-16	178.00	178.60	176.60	177.20	559,771
2025-12-15	177.40	179.60	176.20	178.00	860,211
2025-12-12	177.60	180.00	175.20	177.60	900,225
2025-12-11	172.60	176.20	171.80	176.00	1,033,191
2025-12-10	173.00	174.00	171.20	171.80	301,958
2025-12-09	170.00	173.00	169.40	173.00	373,833
2025-12-08	168.80	172.60	168.80	170.20	984,168
2025-12-05	169.60	173.40	169.60	170.60	1,105,223
2025-12-04	166.60	170.60	164.80	170.60	677,044
2025-12-03	166.60	170.80	166.60	166.80	463,440
2025-12-02	158.00	169.00	158.00	166.60	358,007
2025-12-01	159.00	167.40	158.40	165.00	386,691
2025-11-28	162.80	164.40	160.80	163.60	337,361
2025-11-27	158.20	162.60	158.20	161.60	205,187
2025-11-26	158.00	163.40	158.00	161.60	241,350
2025-11-25	158.60	161.80	158.60	161.20	301,715
2025-11-24	159.20	161.60	157.00	159.20	379,642
2025-11-21	159.00	159.00	156.20	158.60	365,402
2025-11-20	158.20	160.80	158.20	160.00	484,009
2025-11-19	162.80	162.80	158.00	158.40	442,067
2025-11-18	160.20	160.20	157.00	159.00	414,057
2025-11-17	162.00	162.00	159.60	160.80	304,534
2025-11-14	158.00	162.80	154.00	162.80	607,570
2025-11-13	158.60	164.80	158.60	163.60	445,223
2025-11-12	165.00	165.00	159.80	162.20	508,790
2025-11-11	164.40	164.40	158.40	161.60	438,626
2025-11-10	158.40	160.00	157.80	158.60	406,359
2025-11-07	157.40	157.40	155.00	156.20	3,130,949
2025-11-06	156.40	158.00	154.80	156.80	622,630
2025-11-05	153.00	155.20	152.20	154.20	825,547
2025-11-04	152.40	153.80	148.80	152.00	837,638
2025-11-03	164.80	164.80	152.40	152.40	280,530
2025-10-31	152.00	159.00	152.00	159.00	1,737,713
2025-10-30	152.00	159.00	152.00	159.00	464,553
2025-10-29	159.00	159.00	155.80	158.80	453,940
2025-10-28	154.00	155.40	151.00	155.40	617,304
2025-10-27	154.00	155.80	152.00	153.60	698,238
2025-10-24	156.60	156.60	152.80	155.60	460,059
2025-10-23	152.00	155.80	152.00	154.60	459,149
2025-10-22	149.60	151.60	148.40	151.60	662,777
2025-10-21	152.00	152.20	146.80	147.20	2,631,602
2025-10-20	153.00	153.00	150.20	151.00	906,610
2025-10-17	156.00	157.80	150.20	151.00	968,821
2025-10-16	162.40	162.40	157.60	158.40	582,170
2025-10-15	164.80	164.80	158.80	160.80	947,264
2025-10-14	160.00	160.00	155.00	159.20	2,232,616
2025-10-13	157.80	159.40	153.00	159.00	1,478,660
2025-10-10	152.00	156.60	151.00	153.40	1,381,241
2025-10-09	151.60	155.20	151.20	152.00	998,728
2025-10-08	151.60	152.80	150.60	152.20	735,375
2025-10-07	153.80	153.80	150.80	151.80	971,121
2025-10-06	155.00	155.80	153.60	153.60	648,153
2025-10-03	153.00	155.00	152.60	154.40	855,359
2025-10-02	155.00	155.60	152.80	153.40	891,640
2025-10-01	152.00	154.20	150.20	152.00	1,040,000
2025-09-30	155.00	155.00	150.80	151.60	884,832
2025-09-29	148.80	154.20	148.60	151.40	1,206,068
2025-09-26	149.60	149.60	147.00	148.60	615,820
2025-09-25	159.60	159.60	148.00	148.00	933,875
2025-09-24	145.00	157.00	142.00	155.80	1,058,862
2025-09-23	148.80	150.00	147.00	149.20	478,152
2025-09-22	143.80	148.20	143.80	147.60	740,836
2025-09-19	145.00	145.00	141.80	143.80	1,012,745
2025-09-18	143.20	144.40	141.40	143.60	729,518
2025-09-17	151.80	151.80	141.60	142.80	655,360
2025-09-16	142.60	146.40	141.80	144.80	795,466
2025-09-15	144.00	145.80	141.80	141.80	958,036
2025-09-12	149.00	151.00	142.80	143.80	1,413,770
2025-09-11	154.80	154.80	146.40	148.40	1,600,096
2025-09-10	163.00	163.00	144.00	149.80	4,337,044
2025-09-09	176.00	176.60	172.80	173.00	1,328,434
2025-09-08	172.60	175.00	172.00	173.60	457,929
2025-09-05	172.60	173.80	170.60	172.40	286,371
2025-09-04	180.00	180.00	170.40	172.40	344,229
2025-09-03	173.20	177.00	172.00	175.00	636,826
2025-09-02	172.80	174.00	171.20	172.00	795,449
2025-09-01	169.80	173.60	169.00	172.80	581,895
2025-08-29	168.80	170.60	167.80	169.60	398,725
2025-08-28	169.00	169.00	166.60	168.60	288,423
2025-08-27	168.00	169.80	165.40	166.40	422,122
2025-08-26	172.20	172.20	166.00	169.00	682,645
2025-08-25	166.60	166.60	166.60	166.60	0
2025-08-22	163.80	167.60	163.80	166.60	488,703
2025-08-21	166.00	166.00	162.60	164.20	237,015
2025-08-20	163.00	164.60	160.40	163.40	165,304
2025-08-19	162.00	165.20	161.80	161.80	370,576
2025-08-18	162.40	163.60	160.00	162.00	253,251
2025-08-15	159.40	161.80	159.40	160.20	179,400
2025-08-14	160.40	160.40	156.60	157.80	524,671
2025-08-13	158.00	161.20	158.00	160.80	268,362
2025-08-12	158.00	160.00	157.80	159.00	382,005
2025-08-11	158.60	159.00	155.60	157.60	241,217
2025-08-08	151.80	158.00	151.80	157.60	296,972
2025-08-07	154.60	156.60	152.40	154.60	389,694
2025-08-06	153.00	154.20	149.60	154.00	492,649
2025-08-05	152.00	152.00	148.60	150.40	564,173
2025-08-04	149.40	152.60	149.20	151.60	588,510
2025-08-01	153.00	153.00	146.20	149.20	569,422
2025-07-31	149.40	149.60	142.60	146.40	1,967,446
2025-07-30	155.00	155.00	149.00	150.60	345,471
2025-07-29	151.00	151.80	149.20	150.60	620,966
2025-07-28	152.20	153.60	148.20	151.00	542,604
2025-07-25	154.80	155.00	152.20	152.60	362,782
2025-07-24	154.00	156.20	153.00	154.80	444,088
2025-07-23	152.00	157.20	152.00	157.20	563,647
2025-07-22	150.40	153.40	148.80	153.00	913,476
2025-07-21	145.00	152.40	144.80	149.20	3,421,687
2025-07-18	140.00	142.40	139.60	141.40	945,390
2025-07-17	142.80	142.80	139.20	139.40	836,518
2025-07-16	142.60	144.60	140.60	140.60	754,084
2025-07-15	144.80	146.00	142.60	142.60	811,831
2025-07-14	146.60	147.80	144.80	144.80	1,066,888
2025-07-11	148.20	150.60	145.00	145.00	1,707,545
2025-07-10	158.00	160.00	146.80	148.00	2,902,580
2025-07-09	162.80	163.40	156.80	161.00	691,759
2025-07-08	161.80	162.80	160.80	161.60	529,984
2025-07-07	164.00	164.40	160.60	162.00	383,047
2025-07-04	163.40	163.80	161.80	163.80	325,822
2025-07-03	162.00	165.40	162.00	164.00	744,347
2025-07-02	161.80	162.20	159.60	161.60	689,137
2025-07-01	161.80	161.80	158.40	160.20	446,492
2025-06-30	160.00	161.00	158.40	159.40	337,155
2025-06-27	158.20	161.80	156.60	161.80	430,548
2025-06-26	156.60	158.40	154.40	157.00	726,309
2025-06-25	159.80	159.80	154.40	154.80	322,814
2025-06-24	159.40	159.40	155.40	156.20	321,230
2025-06-23	158.00	158.60	156.20	156.40	278,323
2025-06-20	158.00	160.20	157.00	158.80	496,420
2025-06-19	165.00	165.00	155.80	157.20	607,088
2025-06-18	169.80	169.80	160.40	160.40	346,890
2025-06-17	169.00	169.00	161.40	161.80	337,642
2025-06-16	169.20	169.20	166.40	167.00	249,647
2025-06-13	175.40	175.40	165.00	168.00	385,763
2025-06-12	166.00	169.20	165.20	169.20	365,272
2025-06-11	175.40	175.40	167.80	167.80	274,917
2025-06-10	171.00	172.00	169.00	169.40	561,495
2025-06-09	164.40	170.80	164.40	170.80	416,491
2025-06-06	166.00	169.20	163.20	164.40	415,260
2025-06-05	165.00	165.40	161.60	162.20	547,482
2025-06-04	165.00	166.20	163.60	165.20	427,326
2025-06-03	161.00	164.00	161.00	163.20	319,206
2025-06-02	161.00	164.00	160.80	163.40	328,440
2025-05-30	159.60	164.00	158.80	162.60	582,697
2025-05-29	157.00	160.20	156.00	160.00	318,891
2025-05-28	159.60	159.60	153.00	156.00	533,527
2025-05-27	156.40	156.40	152.60	153.80	1,438,056
2025-05-26	154.69	154.69	154.69	154.69	0
2025-05-23	164.00	164.00	154.00	155.20	867,467
2025-05-22	163.20	163.20	156.00	158.00	764,478
2025-05-21	163.20	170.00	156.60	157.00	1,896,517
2025-05-20	155.00	155.80	154.20	155.80	322,721
2025-05-19	152.60	154.80	151.20	154.60	448,165
2025-05-16	152.60	156.00	152.60	152.80	264,976
2025-05-15	159.80	159.80	153.40	153.40	239,162
2025-05-14	159.80	161.20	156.20	156.20	315,801
2025-05-13	157.40	160.00	156.00	159.80	319,779
2025-05-12	155.00	161.00	155.00	156.40	245,063
2025-05-09	161.20	161.20	154.80	155.40	299,804
2025-05-08	152.20	154.00	149.00	153.00	256,154
2025-05-07	159.20	159.20	151.60	152.40	410,019
2025-05-06	157.60	157.60	150.60	151.60	499,212
2025-05-05	153.60	153.60	153.60	153.60	0
2025-05-02	153.40	155.80	151.40	153.60	332,644
2025-05-01	153.00	154.60	152.40	153.40	362,485
2025-04-30	152.80	155.20	151.40	153.40	882,492
2025-04-29	154.80	156.20	154.00	155.80	372,562
2025-04-28	161.20	161.20	152.40	154.60	601,249
2025-04-25	154.20	155.60	151.00	153.80	616,247
2025-04-24	164.60	164.60	154.60	156.00	394,454
2025-04-23	167.20	169.00	163.60	165.00	766,840
2025-04-22	163.00	166.40	162.40	164.00	613,949
2025-04-21	160.20	160.20	160.20	160.20	0
2025-04-18	160.20	160.20	160.20	160.20	0
2025-04-17	151.40	162.00	151.40	160.20	365,657
2025-04-16	161.00	161.00	157.60	160.00	430,035
2025-04-15	152.60	159.60	152.60	158.80	507,140
2025-04-14	156.00	156.80	154.20	155.00	395,112
2025-04-11	152.00	153.40	149.60	152.00	504,024
2025-04-10	155.60	156.80	149.60	150.00	725,115
2025-04-09	149.80	150.00	144.00	145.40	668,241
2025-04-08	148.00	153.40	147.80	149.80	795,150
2025-04-07	144.20	153.00	138.60	147.80	1,223,357
2025-04-04	156.80	156.80	143.60	147.00	1,536,033
2025-04-03	161.60	161.80	154.60	156.80	653,639
2025-04-02	165.00	165.60	163.40	164.60	258,719
2025-04-01	162.00	167.00	162.00	165.40	361,676
2025-03-31	166.00	166.00	162.60	162.60	516,330
2025-03-28	178.80	178.80	166.60	167.80	914,985
2025-03-27	175.00	175.00	168.60	171.00	384,705
2025-03-26	172.00	176.00	169.40	174.40	1,098,316
2025-03-25	165.00	172.40	163.80	170.60	718,588
2025-03-24	158.80	167.60	158.80	163.20	621,563
2025-03-21	166.60	167.60	159.00	159.80	699,260
2025-03-20	159.00	172.80	159.00	168.20	1,275,587
2025-03-19	153.60	159.60	152.40	159.60	1,237,701
2025-03-18	151.00	154.00	151.00	153.00	1,080,710
2025-03-17	152.80	153.20	151.00	152.00	479,863
2025-03-14	149.20	154.40	149.20	152.60	442,674
2025-03-13	152.00	154.00	150.20	152.80	445,854
2025-03-12	149.00	152.40	149.00	151.40	262,879
2025-03-11	151.00	153.20	149.00	149.80	320,140
2025-03-10	154.20	154.20	150.20	150.80	371,657
2025-03-07	160.60	160.60	153.20	153.80	249,582
2025-03-06	152.00	155.40	152.00	154.20	465,042
2025-03-05	147.80	154.20	147.80	152.60	597,381
2025-03-04	150.20	152.80	147.40	148.80	517,561
2025-03-03	155.20	155.20	152.80	153.20	357,347
2025-02-28	155.40	155.80	153.40	153.60	309,946
2025-02-27	161.00	161.00	156.00	156.80	481,500
2025-02-26	157.80	159.80	157.00	158.80	456,995
2025-02-25	160.80	160.80	154.20	155.00	365,421
2025-02-24	157.80	158.20	154.60	156.60	309,360
2025-02-21	158.60	159.60	157.20	158.00	120,393
2025-02-20	157.20	158.40	156.00	157.60	450,539
2025-02-19	158.60	159.80	155.00	155.60	613,505
2025-02-18	162.00	162.00	158.00	158.60	362,285
2025-02-17	155.00	161.20	155.00	161.00	227,121
2025-02-14	158.00	162.40	158.00	159.40	458,275
2025-02-13	155.00	158.00	155.00	157.80	382,583
2025-02-12	157.00	157.40	155.20	156.20	499,118
2025-02-11	162.00	162.00	153.20	156.20	794,643
2025-02-10	159.00	163.60	158.00	162.00	398,866
2025-02-07	158.00	160.40	157.20	159.00	400,861
2025-02-06	153.20	160.00	153.20	157.60	531,612
2025-02-05	150.00	154.40	150.00	152.20	359,798
2025-02-04	150.00	151.00	147.80	150.60	540,004
2025-02-03	148.80	149.40	146.60	148.00	598,083
2025-01-31	152.60	152.60	149.60	150.60	288,879
2025-01-30	148.00	153.60	148.00	152.60	570,482
2025-01-29	151.20	152.20	150.00	151.20	263,072
2025-01-28	152.00	154.00	151.20	151.20	251,766
2025-01-27	153.40	154.00	150.20	152.80	339,151
2025-01-24	150.00	156.00	150.00	152.00	529,625
2025-01-23	151.20	153.80	149.60	149.60	730,500
2025-01-22	154.00	155.60	152.00	152.60	404,341
2025-01-21	154.40	157.40	154.40	156.20	265,360
2025-01-20	154.00	159.80	154.00	157.20	476,857
2025-01-17	156.60	160.80	156.60	158.80	405,740
2025-01-16	157.00	159.20	155.20	156.80	258,182
2025-01-15	153.40	158.60	153.20	157.40	542,978
2025-01-14	158.00	158.20	152.20	152.20	355,370
2025-01-13	155.80	157.40	154.40	156.40	412,001
2025-01-10	158.80	160.60	155.00	155.00	407,342
2025-01-09	155.80	160.20	154.00	159.00	394,566
2025-01-08	165.00	165.00	152.80	155.40	362,106
2025-01-07	164.60	164.60	159.60	160.80	264,733
2025-01-06	160.00	162.80	157.20	161.20	229,797
2025-01-03	158.40	159.00	155.80	159.00	186,738
2025-01-02	153.60	160.00	153.60	158.60	234,383
2025-01-01	157.00	157.00	157.00	157.00	0
2024-12-31	153.00	157.80	153.00	157.00	143,279
2024-12-30	154.80	154.80	151.40	153.00	160,071
2024-12-27	156.00	156.20	154.40	155.60	199,017
2024-12-26	156.00	156.00	156.00	156.00	0
2024-12-25	156.00	156.00	156.00	156.00	0
2024-12-24	155.20	157.00	155.20	156.00	67,132
2024-12-23	155.20	156.80	153.00	155.60	272,346
2024-12-20	150.00	156.80	150.00	155.20	521,458
2024-12-19	155.80	155.80	149.80	151.40	926,989
2024-12-18	156.20	159.60	156.20	157.20	303,851
2024-12-17	158.00	158.40	156.60	158.00	416,695
2024-12-16	161.20	161.40	158.80	159.00	371,704
2024-12-13	162.60	163.40	159.40	161.20	530,315
2024-12-12	165.00	168.40	162.80	162.80	455,024
2024-12-11	162.80	168.00	162.80	168.00	346,153
2024-12-10	169.00	169.00	165.00	165.20	365,416
2024-12-09	162.80	171.00	162.80	170.00	465,958
2024-12-06	170.00	172.20	167.40	168.80	865,339
2024-12-05	168.20	169.40	167.80	169.20	286,438
2024-12-04	167.00	169.60	167.00	169.60	533,066
2024-12-03	167.40	167.40	164.20	166.80	596,873
2024-12-02	167.40	167.40	162.20	164.40	608,627
2024-11-29	162.60	163.80	161.80	162.40	199,010
2024-11-28	164.40	164.40	161.60	162.20	345,886
2024-11-27	165.20	165.60	163.00	163.00	828,513
2024-11-26	159.20	164.00	159.20	163.00	668,200
2024-11-25	161.00	163.80	158.60	159.80	7,356,124
2024-11-22	160.60	160.60	156.00	160.00	699,372
2024-11-21	162.00	162.00	157.00	158.80	465,995
2024-11-20	163.60	163.60	159.00	159.20	704,174
2024-11-19	161.60	162.60	157.80	161.60	699,821
2024-11-18	158.00	161.00	158.00	160.80	649,965
2024-11-15	157.20	161.00	156.00	160.00	1,316,324
2024-11-14	160.20	160.60	155.80	158.00	798,890
2024-11-13	162.40	164.60	160.00	160.00	461,881
2024-11-12	167.00	167.00	161.80	162.80	520,238
2024-11-11	170.40	171.20	165.20	166.60	291,982
2024-11-08	166.40	172.80	166.40	168.80	516,364
2024-11-07	171.00	174.20	169.60	169.60	771,322
2024-11-06	178.20	179.60	172.00	173.20	421,336
2024-11-05	177.40	178.60	175.60	178.00	180,673
2024-11-04	186.40	186.40	176.40	177.80	233,411
2024-11-01	179.00	179.00	175.40	176.20	171,552
2024-10-31	185.00	185.00	173.00	176.00	645,039
2024-10-30	177.00	177.20	173.00	176.80	297,769
2024-10-29	178.60	180.20	175.20	176.00	619,415
2024-10-28	187.20	187.20	177.20	178.00	362,406
2024-10-25	177.00	180.00	175.20	180.00	253,757
2024-10-24	179.00	180.40	176.20	176.80	321,328
2024-10-23	180.00	180.00	175.60	176.80	180,109
2024-10-22	180.00	180.60	177.40	178.00	199,298
2024-10-21	179.00	184.20	177.00	177.00	235,044
2024-10-18	188.80	188.80	179.80	180.00	235,874
2024-10-17	180.00	182.60	178.80	180.00	388,910
2024-10-16	176.60	184.20	176.60	180.20	938,140
2024-10-15	184.80	184.80	177.80	177.80	332,030
2024-10-14	187.40	188.00	184.00	185.40	183,014
2024-10-11	187.60	191.20	187.60	187.60	247,671
2024-10-10	185.00	191.80	185.00	189.40	142,512
2024-10-09	191.80	191.80	187.00	191.00	182,930
2024-10-08	198.20	198.20	188.40	190.60	239,543
2024-10-07	193.40	195.80	189.80	195.80	356,251
2024-10-04	194.20	194.40	190.80	193.40	232,840
2024-10-03	194.00	195.20	190.80	190.80	309,783
2024-10-02	196.00	196.60	193.60	194.80	254,387
2024-10-01	201.50	201.50	191.40	195.60	395,501
2024-09-30	195.60	199.00	194.00	195.60	301,791
2024-09-27	197.00	199.20	193.00	196.20	439,162
2024-09-26	197.00	197.00	190.20	193.00	966,891
2024-09-25	203.00	203.50	199.60	201.00	639,223
2024-09-24	196.00	205.00	196.00	201.50	538,550
2024-09-23	189.00	199.80	189.00	196.00	337,394
2024-09-20	195.60	198.00	188.20	194.80	311,175
2024-09-19	186.80	197.60	186.80	197.00	445,867
2024-09-18	185.00	187.40	184.00	187.00	264,619
2024-09-17	185.80	189.60	185.80	187.40	390,623
2024-09-16	187.40	188.60	185.00	186.80	312,245
2024-09-13	187.40	188.60	184.40	188.00	174,016
2024-09-12	181.00	185.00	177.00	184.60	913,889
2024-09-11	176.20	179.40	175.80	177.60	503,798
2024-09-10	173.20	178.60	170.00	173.40	776,766
2024-09-09	172.00	175.00	171.80	174.20	223,548
2024-09-06	180.60	180.60	173.00	173.20	262,456
2024-09-05	178.60	182.00	178.00	180.60	269,631
2024-09-04	179.00	180.60	175.00	180.60	516,587
2024-09-03	187.00	188.00	179.00	179.60	292,386
2024-09-02	187.60	189.00	186.80	188.60	175,900
2024-08-30	191.40	192.60	188.40	189.00	499,332
2024-08-29	189.00	191.00	186.80	191.00	240,159
2024-08-28	188.80	191.60	187.00	187.80	286,657
2024-08-27	199.00	199.00	191.40	194.20	307,727
2024-08-26	192.60	192.60	192.60	192.60	0
2024-08-23	189.80	192.60	189.20	192.60	358,932
2024-08-22	194.80	195.00	189.60	190.20	123,150
2024-08-21	200.00	200.00	192.60	195.60	213,764
2024-08-20	196.60	197.20	191.40	192.00	315,547
2024-08-19	194.40	197.00	193.00	197.00	129,657
2024-08-16	187.20	192.20	187.20	190.20	138,624
2024-08-15	196.00	196.00	186.20	191.20	271,320
2024-08-14	196.00	196.00	186.20	186.60	287,121
2024-08-13	188.40	188.80	186.60	188.80	121,341
2024-08-12	180.00	189.20	180.00	189.20	157,351
2024-08-09	187.40	189.60	186.40	187.00	126,145
2024-08-08	187.60	187.60	181.80	187.20	210,197
2024-08-07	186.00	187.00	183.80	186.20	305,935
2024-08-06	183.00	186.20	181.00	186.20	379,341
2024-08-05	185.00	185.00	179.40	183.00	556,542
2024-08-02	188.00	195.40	187.80	189.20	225,895
2024-08-01	196.40	197.00	191.80	195.20	159,347
2024-07-31	192.60	197.80	192.40	197.80	235,965
2024-07-30	191.80	192.80	189.80	191.40	169,063
2024-07-29	199.00	199.00	191.40	191.80	159,260
2024-07-26	194.40	199.00	191.00	199.00	178,030
2024-07-25	184.20	193.20	184.20	193.20	687,097
2024-07-24	188.00	195.60	188.00	194.20	134,795
2024-07-23	190.00	195.60	190.00	194.00	410,873
2024-07-22	194.00	197.60	194.00	196.60	151,432
2024-07-19	193.40	197.80	188.80	196.60	289,519
2024-07-18	195.00	199.00	192.60	193.20	196,934
2024-07-17	195.40	199.20	195.40	197.20	170,778
2024-07-16	196.00	198.00	195.00	197.40	427,283
2024-07-15	200.00	201.00	197.40	197.60	202,660
2024-07-12	204.00	204.50	200.00	200.00	149,453
2024-07-11	207.50	207.50	199.80	203.50	292,301
2024-07-10	208.00	208.00	200.00	206.50	200,148
2024-07-09	198.40	200.50	197.20	200.00	294,297
2024-07-08	202.50	202.50	196.80	197.60	353,771
2024-07-05	207.00	207.00	201.50	202.50	205,474
2024-07-04	207.50	207.50	205.00	205.50	183,562
2024-07-03	203.00	209.00	203.00	209.00	321,467
2024-07-02	201.50	204.00	199.20	201.50	145,819
2024-07-01	196.00	203.50	196.00	202.50	117,122
2024-06-28	201.00	203.50	201.00	201.50	229,402
2024-06-27	198.00	203.50	198.00	201.50	246,235
2024-06-26	201.00	204.00	200.00	202.50	145,345
2024-06-25	203.00	203.50	200.50	200.50	95,428
2024-06-24	209.00	209.00	200.50	204.00	319,242
2024-06-21	208.00	209.50	201.00	201.00	278,982
2024-06-20	198.00	209.50	198.00	209.00	191,738
2024-06-19	199.40	202.00	197.80	200.00	169,930
2024-06-18	206.00	206.00	197.20	199.80	395,513
2024-06-17	200.00	200.00	194.40	198.00	239,556
2024-06-14	201.00	201.00	194.20	197.40	297,602
2024-06-13	204.50	204.50	197.80	201.00	295,146
2024-06-12	202.50	205.50	201.50	204.50	334,134
2024-06-11	211.00	211.00	200.50	201.50	308,129
2024-06-10	210.50	212.00	208.00	211.50	157,164
2024-06-07	209.00	216.50	208.50	209.00	270,890
2024-06-06	214.50	216.50	210.50	215.50	267,191
2024-06-05	208.50	214.00	208.50	209.50	285,098
2024-06-04	230.00	230.00	208.00	210.50	594,394
2024-06-03	216.50	224.00	216.50	219.50	355,522
2024-05-31	219.50	224.00	217.00	223.00	633,599
2024-05-30	229.50	229.50	218.00	219.50	164,374
2024-05-29	229.00	229.50	218.00	219.50	366,990
2024-05-28	220.00	225.50	218.00	222.50	221,768
2024-05-27	221.00	221.00	221.00	221.00	0
2024-05-24	218.00	223.50	218.00	221.00	250,317
2024-05-23	222.50	223.50	218.50	219.50	404,299
2024-05-22	229.50	231.00	218.00	221.50	433,555
2024-05-21	228.00	230.00	224.50	229.50	640,218
2024-05-20	232.00	234.50	225.00	228.50	814,329
2024-05-17	230.00	230.00	219.00	226.00	497,187
2024-05-16	222.00	223.50	220.00	220.00	249,373
2024-05-15	220.00	228.50	220.00	222.00	1,346,556
2024-05-14	218.50	221.50	218.00	221.50	181,782
2024-05-13	231.00	231.00	217.50	218.50	236,614
2024-05-10	219.50	223.50	216.00	220.50	535,914
2024-05-09	219.00	219.50	215.00	219.00	211,150
2024-05-08	221.00	221.00	214.00	214.50	671,300
2024-05-07	215.50	219.50	214.00	219.50	837,179
2024-05-06	212.00	212.00	212.00	212.00	0
2024-05-03	214.00	214.00	209.00	212.00	219,274
2024-05-02	213.00	213.50	210.00	211.00	259,351
2024-05-01	210.50	213.50	210.50	211.00	254,775
2024-04-30	214.00	214.00	209.50	210.50	866,485
2024-04-29	200.00	212.50	200.00	212.50	541,031
2024-04-26	205.00	207.00	199.20	205.00	1,071,159
2024-04-25	214.00	214.00	195.80	198.00	965,150
2024-04-24	203.00	206.00	200.00	205.00	469,937
2024-04-23	213.50	213.50	198.80	202.00	891,935
2024-04-22	205.00	207.00	203.50	204.50	750,388
2024-04-19	205.00	209.50	204.50	207.50	811,299
2024-04-18	212.50	214.50	208.50	208.50	608,304
2024-04-17	210.00	213.00	207.50	211.50	432,375
2024-04-16	219.00	219.00	205.00	206.50	598,065
2024-04-15	217.50	217.50	210.00	210.00	329,005
2024-04-12	216.00	218.50	210.00	217.50	1,393,809
2024-04-11	215.00	215.00	207.50	207.50	501,863
2024-04-10	206.50	215.50	206.00	213.50	1,589,296
2024-04-09	205.00	205.50	196.80	204.50	969,349
2024-04-08	203.00	206.00	201.50	203.00	1,588,032
2024-04-05	205.00	206.00	202.50	203.00	926,924
2024-04-04	205.50	211.50	204.50	206.00	690,456
2024-04-03	208.00	209.00	199.80	204.00	2,115,754
2024-04-02	208.00	208.00	198.80	206.50	891,531
2024-04-01	197.60	197.60	197.60	197.60	0
2024-03-29	197.60	197.60	197.60	197.60	0
2024-03-28	190.00	200.50	190.00	197.60	561,237
2024-03-27	189.60	196.40	189.60	194.80	325,764
2024-03-26	186.00	191.80	184.60	189.20	430,213
2024-03-25	192.00	192.60	179.00	186.00	640,866
2024-03-22	189.20	193.00	187.80	191.20	676,255
2024-03-21	183.00	189.60	182.20	185.80	444,685
2024-03-20	179.80	182.60	173.80	182.00	229,032
2024-03-19	179.40	184.20	179.40	180.20	517,923
2024-03-18	179.60	183.40	175.20	181.40	681,433
2024-03-15	172.00	180.60	169.20	179.00	814,537
2024-03-14	167.40	173.80	165.40	169.00	643,162
2024-03-13	164.80	167.80	159.80	166.40	498,920
2024-03-12	161.00	163.40	159.80	161.80	302,037
2024-03-11	153.60	164.20	153.60	160.20	295,368
2024-03-08	166.60	166.60	160.20	161.20	414,418
2024-03-07	158.00	168.60	155.60	166.60	953,108
2024-03-06	155.20	160.00	154.20	157.60	353,035
2024-03-05	156.80	157.00	152.40	154.40	276,244
2024-03-04	159.20	159.20	155.00	157.20	180,658
2024-03-01	157.00	158.60	155.40	157.80	399,983
2024-02-29	153.80	157.40	151.80	155.60	527,163
2024-02-28	163.40	163.40	152.20	153.60	591,797
2024-02-27	154.80	159.60	154.80	158.40	347,695
2024-02-26	157.20	157.20	153.00	155.00	474,796
2024-02-23	157.20	159.00	156.40	158.00	243,797
2024-02-22	161.20	163.00	160.00	160.40	177,222
2024-02-21	167.20	167.20	158.60	161.20	418,965
2024-02-20	162.20	162.40	157.40	159.60	499,600
2024-02-19	167.00	167.00	162.00	163.40	258,799
2024-02-16	164.80	167.20	162.00	165.80	431,349
2024-02-15	161.40	163.60	159.60	162.20	216,562
2024-02-14	158.20	161.40	157.20	159.60	128,107
2024-02-13	158.20	161.40	157.00	159.80	442,852
2024-02-12	154.60	158.00	153.40	156.20	528,171
2024-02-09	160.40	164.00	152.80	152.80	1,321,772
2024-02-08	163.20	163.60	161.20	163.00	304,197
2024-02-07	162.60	163.20	160.60	161.60	418,878
2024-02-06	163.40	166.00	161.80	164.40	508,405
2024-02-05	162.40	163.60	161.20	162.80	754,784
2024-02-02	165.00	165.20	162.20	163.00	815,965
2024-02-01	167.00	167.00	163.00	164.00	491,450
2024-01-31	167.80	168.00	164.40	166.20	546,282
2024-01-30	167.40	167.60	165.40	166.60	305,610
2024-01-29	169.40	169.40	166.00	167.00	294,929
2024-01-26	165.20	169.60	165.20	168.80	956,067
2024-01-25	170.00	170.40	166.40	167.60	303,569
2024-01-24	168.80	170.20	167.40	169.20	368,793
2024-01-23	163.20	170.00	163.00	166.80	1,475,552
2024-01-22	164.00	165.80	160.80	162.00	565,443
2024-01-19	162.00	167.20	162.00	165.00	963,418
2024-01-18	165.20	165.20	161.60	162.80	653,134
2024-01-17	163.00	165.80	162.40	164.00	412,405
2024-01-16	173.60	173.60	161.80	168.80	395,798
2024-01-15	171.60	173.80	165.00	165.00	1,954,308
2024-01-12	174.80	175.00	170.60	172.60	377,854
2024-01-11	175.20	175.20	169.80	171.00	402,585
2024-01-10	169.00	172.00	169.00	171.00	536,301
2024-01-09	180.00	180.00	169.20	172.00	594,337
2024-01-08	176.00	176.00	169.40	172.60	551,496
2024-01-05	170.40	174.20	170.40	173.00	396,405
2024-01-04	174.60	176.40	173.80	174.20	627,034
2024-01-03	181.80	181.80	174.00	176.00	306,500
2024-01-02	180.00	185.40	179.80	181.80	364,007
2024-01-01	180.80	180.80	180.80	180.80	0
2023-12-29	182.60	184.80	179.80	180.80	373,559
2023-12-28	186.60	186.60	182.00	184.20	435,499
2023-12-27	189.60	189.60	180.20	185.40	818,789
2023-12-26	181.00	181.00	181.00	181.00	0
2023-12-25	181.00	181.00	181.00	181.00	0
2023-12-22	181.80	183.00	176.00	181.00	939,455
2023-12-21	183.00	183.20	179.80	181.60	207,256
2023-12-20	183.00	183.00	179.20	182.00	298,127
2023-12-19	179.20	181.40	178.40	181.00	172,460
2023-12-18	177.00	180.60	176.40	178.40	382,452
2023-12-15	175.00	180.20	174.60	176.40	479,219
2023-12-14	167.00	174.20	167.00	171.80	448,801
2023-12-13	163.00	164.20	161.00	163.60	345,507
2023-12-12	160.00	168.80	160.00	163.00	427,358
2023-12-11	172.60	172.60	162.00	163.60	377,897
2023-12-08	166.80	168.40	164.80	167.20	446,710
2023-12-07	172.40	172.40	161.60	167.00	395,646
2023-12-06	162.60	166.00	161.40	164.60	294,923
2023-12-05	164.20	164.40	160.00	160.40	894,567
2023-12-04	160.00	165.40	160.00	163.40	272,898
2023-12-01	164.80	169.20	164.60	166.80	394,404
2023-11-30	170.00	171.60	164.80	165.40	658,332
2023-11-29	165.00	171.80	165.00	170.00	166,319
2023-11-28	170.00	170.80	166.00	170.00	195,937
2023-11-27	172.00	173.00	170.20	170.20	165,091
2023-11-24	178.20	178.60	169.60	172.20	220,944
2023-11-23	172.00	174.60	172.00	174.00	215,131
2023-11-22	173.60	173.80	171.20	172.60	233,092
2023-11-21	171.40	173.00	170.60	172.00	256,548
2023-11-20	174.60	174.60	168.00	172.00	309,412
2023-11-17	168.80	170.60	168.40	170.40	157,263
2023-11-16	171.00	172.20	168.00	168.00	570,561
2023-11-15	170.60	178.20	170.60	172.80	606,318
2023-11-14	158.00	170.00	158.00	168.60	2,527,191
2023-11-13	160.00	161.80	159.40	160.00	1,430,704
2023-11-10	155.00	161.80	155.00	160.60	380,524
2023-11-09	159.40	163.40	159.40	162.20	384,744
2023-11-08	155.00	163.20	155.00	160.40	2,145,275
2023-11-07	163.80	164.20	160.60	161.00	404,487
2023-11-06	166.00	166.80	164.00	165.00	512,413
2023-11-03	167.40	167.80	164.20	166.60	321,323
2023-11-02	165.80	168.40	164.80	165.40	435,050
2023-11-01	163.60	164.60	159.80	163.80	579,194
2023-10-31	165.00	165.40	161.40	163.80	1,524,370
2023-10-30	168.80	168.80	161.20	166.40	499,002
2023-10-27	169.20	169.40	163.60	166.40	413,661
2023-10-26	159.40	162.80	158.20	161.80	586,890
2023-10-25	168.00	168.00	158.20	160.40	570,331
2023-10-24	157.60	161.00	157.60	160.80	448,399
2023-10-23	159.00	159.00	153.20	157.80	460,236
2023-10-20	157.00	158.20	151.20	157.20	690,464
2023-10-19	160.60	160.60	157.00	157.20	192,541
2023-10-18	159.60	162.00	159.40	159.60	331,474
2023-10-17	159.60	162.80	159.60	161.80	282,112
2023-10-16	163.40	163.60	158.40	160.60	796,657
2023-10-13	165.00	165.60	162.80	164.20	367,936
2023-10-12	169.40	169.80	165.80	165.80	383,845
2023-10-11	180.00	180.00	166.20	166.20	368,339
2023-10-10	170.00	176.60	167.00	173.40	1,301,914
2023-10-09	167.80	168.00	164.80	167.40	455,752
2023-10-06	167.20	167.20	163.80	167.00	583,728
2023-10-05	175.00	175.00	165.40	165.40	615,919
2023-10-04	175.60	175.60	167.00	170.00	813,064
2023-10-03	182.80	183.00	177.20	177.20	416,755
2023-10-02	186.60	190.20	183.40	183.80	405,819
2023-09-29	191.60	192.80	188.00	188.00	448,776
2023-09-28	191.80	192.40	180.80	190.00	317,658
2023-09-27	195.00	202.50	193.20	199.00	400,519
2023-09-26	205.00	206.00	196.00	196.40	527,443
2023-09-25	211.00	211.00	202.50	204.50	336,554
2023-09-22	203.00	206.50	202.50	205.00	312,494
2023-09-21	211.00	211.00	202.00	203.00	380,019
2023-09-20	204.00	207.00	204.00	206.00	296,777
2023-09-19	209.00	209.00	204.00	204.50	383,467
2023-09-18	206.50	210.50	204.50	206.00	388,530
2023-09-15	208.50	209.00	204.50	206.00	431,668
2023-09-14	204.00	207.50	201.50	204.00	141,836
2023-09-13	204.50	206.00	201.00	202.00	601,988
2023-09-12	196.20	207.50	196.20	206.00	228,306
2023-09-11	202.00	206.50	202.00	206.00	259,027
2023-09-08	202.00	202.50	199.40	201.50	444,978
2023-09-07	200.50	203.00	199.80	200.50	344,066
2023-09-06	200.50	206.00	200.50	201.50	156,800
2023-09-05	206.00	206.00	201.00	205.00	328,460
2023-09-04	204.00	207.00	202.00	206.00	382,538
2023-09-01	200.50	204.50	199.20	204.50	318,520
2023-08-31	198.00	201.00	197.00	199.80	581,562
2023-08-30	195.00	199.40	192.80	198.00	437,996
2023-08-29	190.20	193.00	188.00	193.00	252,140
2023-08-28	186.20	186.20	186.20	186.20	0
2023-08-25	187.80	187.80	184.20	186.20	165,689
2023-08-24	188.20	188.20	185.40	187.00	133,406
2023-08-23	187.00	190.60	185.00	189.00	175,522
2023-08-22	185.80	188.20	184.20	186.60	156,579
2023-08-21	182.00	183.80	180.00	183.40	250,766
2023-08-18	189.00	189.00	181.60	183.40	252,114
2023-08-17	186.00	187.40	184.20	185.80	160,060
2023-08-16	184.20	187.40	181.80	184.40	349,782
2023-08-15	185.80	193.00	184.20	186.00	348,063
2023-08-14	190.20	193.20	186.80	189.40	446,325
2023-08-11	199.40	199.40	193.00	194.80	365,149
2023-08-10	195.00	198.20	192.40	194.20	325,196
2023-08-09	199.00	199.00	192.60	194.00	626,476
2023-08-08	192.60	195.00	189.40	194.20	781,920
2023-08-07	186.40	197.00	185.40	194.60	1,063,668
2023-08-04	181.40	186.40	179.20	185.60	316,463
2023-08-03	181.20	184.80	177.60	184.00	214,130
2023-08-02	183.00	184.00	181.20	181.80	217,549
2023-08-01	182.00	187.40	181.40	184.20	346,623
2023-07-31	187.60	187.60	181.20	183.60	493,899
2023-07-28	181.00	183.60	180.00	181.80	354,873
2023-07-27	181.00	184.00	181.00	182.20	386,228
2023-07-26	190.00	190.00	181.20	182.00	413,755
2023-07-25	181.00	186.60	181.00	184.00	895,468
2023-07-24	185.40	186.20	181.60	181.60	370,582
2023-07-21	185.00	189.20	185.00	186.00	194,030
2023-07-20	187.40	192.00	185.60	188.20	240,484
2023-07-19	190.60	191.60	188.00	188.80	505,423
2023-07-18	185.00	189.00	185.00	189.00	769,288
2023-07-17	185.20	186.80	185.00	185.00	685,829
2023-07-14	195.00	195.00	185.60	186.40	484,199
2023-07-13	192.80	192.80	185.40	188.40	318,933
2023-07-12	175.20	187.20	175.20	186.40	353,567
2023-07-11	171.00	183.60	171.00	182.60	528,577
2023-07-10	179.60	179.80	176.80	178.20	202,352
2023-07-07	170.00	181.40	170.00	180.20	713,686
2023-07-06	177.80	178.00	174.40	175.60	629,740
2023-07-05	181.80	181.80	178.00	178.80	169,917
2023-07-04	181.80	184.40	181.40	182.80	178,051
2023-07-03	190.00	190.00	179.20	182.80	454,174
2023-06-30	189.40	189.40	179.80	180.20	473,022
2023-06-29	179.60	180.60	176.00	179.00	364,971
2023-06-28	181.80	181.80	178.20	179.20	304,053
2023-06-27	181.80	181.80	178.40	179.60	446,218
2023-06-26	179.00	180.80	176.80	179.00	507,294
2023-06-23	180.00	183.40	179.00	179.80	402,974
2023-06-22	183.60	186.00	182.60	183.40	466,790
2023-06-21	185.40	188.00	183.20	184.20	682,004
2023-06-20	196.00	196.00	189.80	190.00	424,747
2023-06-19	205.00	205.00	192.20	193.60	288,409
2023-06-16	200.00	200.50	194.60	195.00	518,975
2023-06-15	197.80	198.20	193.80	197.20	324,813
2023-06-14	210.00	210.00	198.80	199.40	425,886
2023-06-13	195.80	201.50	195.80	200.50	404,012
2023-06-12	199.00	201.50	195.20	196.00	555,948
2023-06-09	195.00	202.50	195.00	200.50	441,834
2023-06-08	205.00	205.00	196.20	201.00	415,400
2023-06-07	204.00	204.00	191.20	199.60	602,613
2023-06-06	203.00	203.00	191.60	193.00	417,331
2023-06-05	186.80	195.00	186.80	194.00	467,378
2023-06-02	194.40	194.80	188.80	193.80	335,540
2023-06-01	185.60	190.40	185.60	186.20	822,688
2023-05-31	181.40	190.00	181.40	185.60	523,485
2023-05-30	195.80	195.80	187.80	190.40	889,063
2023-05-29	195.60	195.60	195.60	195.60	0
2023-05-26	194.00	198.60	194.00	195.60	604,108
2023-05-25	195.60	198.60	193.60	195.40	650,524
2023-05-24	198.80	200.50	195.00	196.00	362,713
2023-05-23	199.60	203.00	198.60	200.50	337,950
2023-05-22	190.80	201.50	190.80	200.00	668,113
2023-05-19	202.00	204.00	199.60	200.00	440,931
2023-05-18	202.00	206.00	201.00	202.00	389,019
2023-05-17	202.50	204.50	200.00	204.00	373,204
2023-05-16	209.00	209.00	202.00	203.00	363,727
2023-05-15	203.00	206.00	201.50	203.00	457,534
2023-05-12	200.00	204.50	200.00	204.00	341,071
2023-05-11	205.00	206.00	199.80	202.50	700,998
2023-05-10	207.00	209.50	205.50	206.00	513,641
2023-05-09	211.50	211.50	200.50	209.00	1,007,493
2023-05-08	202.00	202.00	202.00	202.00	0
2023-05-05	201.50	203.50	197.60	202.00	1,143,028
2023-05-04	202.00	204.00	200.00	203.00	574,874
2023-05-03	202.00	203.00	200.50	202.00	448,171
2023-05-02	206.00	206.50	201.50	203.50	795,917
2023-05-01	205.50	205.50	205.50	205.50	0
2023-04-28	208.00	208.00	205.00	205.50	2,048,641
2023-04-27	222.00	222.00	206.50	207.00	1,220,607
2023-04-26	220.50	221.50	217.00	218.00	1,294,318
2023-04-25	224.00	224.00	216.00	217.50	1,195,619
2023-04-24	227.00	227.00	222.50	223.00	569,484
2023-04-21	228.00	229.00	223.00	225.00	901,502
2023-04-20	230.00	231.50	224.50	227.50	1,928,090
2023-04-19	237.00	237.00	230.50	231.50	914,158
2023-04-18	231.50	234.00	230.00	232.00	2,259,893
2023-04-17	232.50	234.50	229.00	230.00	1,035,052
2023-04-14	232.00	239.00	229.00	230.50	1,536,590
2023-04-13	234.00	236.00	230.50	234.00	1,155,391
2023-04-12	234.00	234.00	228.50	230.00	987,296
2023-04-11	224.00	232.00	224.00	230.00	1,357,443
2023-04-10	228.00	228.00	228.00	228.00	0
2023-04-07	228.00	228.00	228.00	228.00	0
2023-04-06	224.00	232.50	224.00	228.00	596,785
2023-04-05	232.00	235.50	228.00	228.00	635,201
2023-04-04	239.00	239.50	234.00	234.00	485,030
2023-04-03	236.50	240.50	231.50	239.00	598,464
2023-03-31	238.00	239.50	233.00	236.50	432,271
2023-03-30	233.00	242.50	232.00	236.50	615,453
2023-03-29	247.50	247.50	230.00	239.00	1,099,531
2023-03-28	245.00	252.50	245.00	251.50	437,321
2023-03-27	254.00	254.00	245.00	250.50	377,748
2023-03-24	249.00	254.00	248.00	252.00	309,317
2023-03-23	249.00	257.50	249.00	255.00	229,080
2023-03-22	249.00	258.50	249.00	254.00	286,298
2023-03-21	258.50	262.00	256.50	260.50	379,871
2023-03-20	260.00	260.00	243.50	255.00	450,559
2023-03-17	251.50	260.00	246.50	248.50	236,554
2023-03-16	250.00	253.00	243.50	250.50	269,038
2023-03-15	256.00	266.50	252.00	253.50	437,130
2023-03-14	271.50	271.50	259.50	267.50	369,284
2023-03-13	256.00	266.50	255.00	260.00	417,112
2023-03-10	264.50	265.50	257.50	265.50	317,912
2023-03-09	273.50	273.50	260.00	266.50	268,944
2023-03-08	267.50	267.50	262.00	264.50	395,024
2023-03-07	269.00	270.50	264.50	265.50	491,113
2023-03-06	262.00	273.50	262.00	269.50	268,809
2023-03-03	275.50	277.00	271.00	272.00	711,011
2023-03-02	286.00	286.00	270.00	272.00	493,899
2023-03-01	268.50	275.50	266.00	273.00	970,784
2023-02-28	262.00	269.00	260.00	264.50	886,627
2023-02-27	269.00	269.00	260.50	264.00	118,336
2023-02-24	266.50	266.50	257.50	259.50	633,168
2023-02-23	260.00	269.00	260.00	266.50	267,948
2023-02-22	271.50	271.50	264.00	264.50	409,755
2023-02-21	279.00	279.00	268.00	270.00	264,777
2023-02-20	259.50	276.00	259.50	272.00	268,108
2023-02-17	259.50	275.00	259.50	272.00	586,807
2023-02-16	285.00	285.00	269.00	272.50	126,528
2023-02-15	260.50	274.00	260.50	272.00	286,125
2023-02-14	285.00	285.00	273.00	274.00	159,129
2023-02-13	291.50	291.50	275.00	277.00	168,006
2023-02-10	282.00	282.00	273.00	278.00	304,211
2023-02-09	293.50	293.50	282.00	282.00	156,826
2023-02-08	289.00	290.00	285.00	286.00	363,798
2023-02-07	285.00	290.00	284.50	287.00	268,365
2023-02-06	285.50	288.50	283.00	285.00	303,483
2023-02-03	289.50	289.50	285.00	287.00	297,885
2023-02-02	298.00	298.00	286.00	288.00	342,235
2023-02-01	281.50	299.00	280.00	292.50	910,567
2023-01-31	281.00	282.00	278.50	282.00	607,760
2023-01-30	278.50	286.00	278.00	281.00	322,377
2023-01-27	288.00	288.00	278.00	282.50	340,258
2023-01-26	268.00	284.50	268.00	281.50	242,992
2023-01-25	280.50	285.50	279.00	281.50	254,309
2023-01-24	281.00	283.50	276.50	283.50	358,343
2023-01-23	288.00	288.00	277.00	280.50	490,760
2023-01-20	276.00	287.50	276.00	280.00	403,745
2023-01-19	280.50	282.00	272.50	277.50	550,535
2023-01-18	277.00	283.00	275.50	281.00	414,463
2023-01-17	274.00	281.00	273.50	275.50	156,487
2023-01-16	282.00	282.00	278.50	278.50	251,868
2023-01-13	280.00	283.50	279.00	282.00	504,055
2023-01-12	271.00	281.50	269.50	278.00	531,961
2023-01-11	263.50	271.00	263.50	269.50	328,021
2023-01-10	269.50	269.50	262.00	263.00	599,136
2023-01-09	272.00	273.00	267.50	270.00	323,102
2023-01-06	262.50	267.50	261.50	266.00	262,703
2023-01-05	255.00	266.00	255.00	260.50	433,297
2023-01-04	259.00	259.00	250.00	255.50	335,407
2023-01-03	250.00	255.00	249.50	254.00	201,375
2023-01-02	248.00	248.00	248.00	248.00	0
2022-12-30	248.00	248.00	244.50	248.00	49,895
2022-12-29	247.00	254.50	243.50	248.50	260,125
2022-12-28	245.50	248.50	242.50	247.00	207,199
2022-12-27	244.50	244.50	244.50	244.50	0
2022-12-26	244.50	244.50	244.50	244.50	0
2022-12-23	247.50	248.00	244.50	244.50	40,303
2022-12-22	249.00	251.50	242.00	245.50	122,529
2022-12-21	244.00	249.50	242.50	249.50	200,611
2022-12-20	231.00	245.00	231.00	243.00	78,321
2022-12-19	230.00	244.50	230.00	242.50	98,458
2022-12-16	245.00	245.00	237.00	241.00	258,133
2022-12-15	240.00	246.50	240.00	246.50	312,475
2022-12-14	248.50	248.50	241.50	242.50	73,249
2022-12-13	239.50	247.00	235.00	244.50	389,645
2022-12-12	241.50	244.00	238.00	238.50	257,839
2022-12-09	241.50	251.00	241.50	244.00	345,496
2022-12-08	252.50	252.50	246.00	248.00	203,944
2022-12-07	250.00	250.50	246.50	249.00	95,826
2022-12-06	256.00	256.00	249.00	253.00	190,335
2022-12-05	250.00	257.50	250.00	251.00	330,708
2022-12-02	248.00	252.00	245.00	251.00	180,928
2022-12-01	255.00	257.50	244.50	250.50	210,061
2022-11-30	245.00	250.00	239.00	246.50	1,282,752
2022-11-29	244.00	248.50	243.50	245.00	255,144
2022-11-28	244.00	248.00	240.50	245.00	116,494
2022-11-25	244.50	248.50	244.50	247.00	95,772
2022-11-24	241.50	249.50	241.50	247.50	49,106
2022-11-23	252.00	252.00	244.50	248.00	224,010
2022-11-22	245.50	245.50	243.00	245.00	193,532
2022-11-21	244.00	246.50	240.50	244.50	148,828
2022-11-18	242.50	250.50	241.00	246.50	227,522
2022-11-17	237.50	244.00	235.00	242.00	271,191
2022-11-16	245.00	247.50	240.50	243.00	117,519
2022-11-15	255.50	255.50	243.00	245.50	351,549
2022-11-14	250.00	254.00	246.50	249.00	278,821
2022-11-11	245.50	256.50	245.50	253.50	463,043
2022-11-10	232.00	244.00	232.00	243.50	203,159
2022-11-09	249.50	249.50	236.00	238.00	243,929
2022-11-08	249.50	249.50	234.00	243.00	455,167
2022-11-07	230.00	241.50	228.50	238.00	616,726
2022-11-04	219.00	230.00	219.00	228.00	1,039,347
2022-11-03	220.00	222.00	215.50	220.00	320,193
2022-11-02	228.00	228.00	215.00	218.00	1,378,637
2022-11-01	224.00	224.00	215.00	219.00	471,504
2022-10-31	228.00	228.00	210.50	214.50	909,541
2022-10-28	230.00	230.00	216.50	218.00	317,169
2022-10-27	225.50	225.50	219.00	220.00	366,329
2022-10-26	227.00	227.00	220.00	224.00	426,370
2022-10-25	226.50	226.50	216.00	220.00	283,173
2022-10-24	219.00	219.00	215.50	217.50	187,937
2022-10-21	214.50	217.50	212.00	216.50	399,078
2022-10-20	214.00	217.50	210.00	214.50	188,676
2022-10-19	224.00	224.00	217.00	220.00	245,365
2022-10-18	225.00	229.00	221.50	223.50	212,888
2022-10-17	222.00	224.50	219.00	223.50	188,593
2022-10-14	221.00	221.50	214.00	218.00	372,359
2022-10-13	223.00	223.00	210.50	218.50	199,327
2022-10-12	210.00	216.00	208.50	214.50	335,649
2022-10-11	225.50	225.50	214.00	219.00	206,617
2022-10-10	226.00	226.00	215.50	217.00	118,825
2022-10-07	225.50	225.50	215.50	219.50	146,968
2022-10-06	224.50	225.50	218.50	220.50	115,102
2022-10-05	227.00	227.00	219.00	223.50	184,436
2022-10-04	222.00	229.50	218.00	228.50	490,452
2022-10-03	215.50	219.50	214.50	218.00	105,001
2022-09-30	213.00	222.50	212.00	217.00	655,498
2022-09-29	216.00	220.50	210.50	214.50	400,128
2022-09-28	230.00	230.00	215.50	223.00	299,979
2022-09-27	213.50	229.00	213.50	224.00	358,025
2022-09-26	223.00	229.50	214.50	224.50	353,676
2022-09-23	224.00	224.50	216.50	223.00	482,802
2022-09-22	218.50	229.50	218.50	224.00	347,901
2022-09-21	213.50	228.00	213.50	222.50	368,203
2022-09-20	232.50	240.50	220.50	224.00	474,389
2022-09-19	227.50	227.50	227.50	227.50	0
2022-09-16	235.00	235.00	218.50	227.50	173,169
2022-09-15	237.00	241.50	229.00	230.50	181,664
2022-09-14	251.00	251.00	229.50	236.50	481,268
2022-09-13	231.50	242.00	231.50	240.00	258,058
2022-09-12	230.00	244.00	230.00	240.50	304,986
2022-09-09	226.50	236.50	223.00	232.00	449,472
2022-09-08	227.00	227.00	216.50	222.00	206,751
2022-09-07	216.00	219.00	216.00	219.00	140,481
2022-09-06	212.50	220.50	212.50	219.50	128,767
2022-09-05	218.50	220.00	216.50	218.00	157,899
2022-09-02	220.00	220.50	216.00	218.50	234,026
2022-09-01	220.50	222.00	209.00	216.00	180,987
2022-08-31	234.50	234.50	225.50	230.00	490,969
2022-08-30	238.00	238.00	224.00	225.50	139,830
2022-08-29	232.00	232.00	232.00	232.00	0
2022-08-26	237.50	243.00	230.00	232.00	209,550
2022-08-25	229.00	232.50	227.50	231.50	175,957
2022-08-24	244.50	244.50	226.00	226.00	137,645
2022-08-23	228.50	235.00	227.50	233.00	313,505
2022-08-22	235.00	235.00	225.00	230.00	247,954
2022-08-19	232.00	242.00	232.00	237.50	160,293
2022-08-18	242.50	247.00	237.50	243.00	96,989
2022-08-17	242.00	244.00	242.00	243.00	147,053
2022-08-16	244.00	245.50	242.00	244.00	391,364
2022-08-15	254.50	254.50	240.50	242.00	145,361
2022-08-12	248.50	251.50	241.50	246.00	101,056
2022-08-11	238.00	252.00	238.00	248.50	204,699
2022-08-10	261.00	261.00	243.00	248.00	240,103
2022-08-09	248.00	254.50	247.50	251.50	191,838
2022-08-08	261.00	261.00	247.00	247.00	260,393
2022-08-05	262.50	262.50	248.00	253.00	197,646
2022-08-04	248.50	251.00	245.00	250.00	327,677
2022-08-03	248.00	248.00	244.50	247.00	175,550
2022-08-02	253.50	253.50	245.00	248.00	609,899
2022-08-01	244.50	247.50	243.50	246.00	245,570
2022-07-29	246.00	253.00	246.00	249.50	233,015
2022-07-28	240.00	246.50	238.00	245.50	233,421
2022-07-27	242.50	242.50	233.00	236.50	216,081
2022-07-26	239.50	242.50	236.50	241.50	248,637
2022-07-25	230.50	242.00	230.50	241.00	224,308
2022-07-22	230.50	235.50	230.50	234.00	126,786
2022-07-21	218.50	231.50	218.50	231.50	96,978
2022-07-20	216.00	230.50	216.00	230.00	182,413
2022-07-19	228.00	228.00	219.00	226.00	123,977
2022-07-18	213.50	222.50	213.50	222.50	252,961
2022-07-15	207.50	218.50	207.50	217.50	202,951
2022-07-14	219.50	222.00	214.00	214.50	243,003
2022-07-13	213.50	223.00	209.50	219.50	242,948
2022-07-12	208.50	224.50	208.50	219.00	195,304
2022-07-11	222.50	222.50	213.00	216.00	176,761
2022-07-08	220.50	221.50	215.00	221.50	198,570
2022-07-07	208.00	217.00	208.00	214.00	267,182
2022-07-06	208.50	210.50	206.00	208.00	198,172
2022-07-05	218.00	218.50	204.50	207.00	310,819
2022-07-04	216.00	221.00	214.00	218.50	160,595
2022-07-01	211.00	221.50	211.00	216.00	476,058
2022-06-30	234.00	234.00	218.50	221.50	249,016
2022-06-29	232.50	232.50	225.50	228.50	144,912
2022-06-28	230.50	238.00	230.00	233.50	193,730
2022-06-27	212.50	230.00	212.50	229.00	152,155
2022-06-24	221.00	223.00	218.50	222.00	303,038
2022-06-23	221.00	225.50	220.00	221.50	217,136
2022-06-22	233.50	236.50	228.50	229.50	166,887
2022-06-21	231.00	240.50	230.50	237.50	143,544
2022-06-20	234.00	234.00	226.50	233.50	300,687
2022-06-17	228.00	240.50	228.00	234.00	223,197
2022-06-16	259.00	259.00	239.50	241.00	279,036
2022-06-15	247.00	252.00	246.50	251.50	197,396
2022-06-14	241.00	251.50	241.00	248.00	266,112
2022-06-13	253.50	253.50	244.50	250.00	314,403
2022-06-10	260.50	267.00	255.50	257.00	291,899
2022-06-09	272.00	272.00	261.00	263.00	127,541
2022-06-08	263.50	267.00	262.00	263.00	183,063
2022-06-07	257.00	266.50	252.00	263.00	482,047
2022-06-06	260.00	266.50	257.50	264.00	303,456
2022-06-03	257.50	257.50	257.50	257.50	0
2022-06-02	257.50	257.50	257.50	257.50	0
2022-06-01	256.00	260.50	254.00	257.50	1,023,610
2022-05-31	252.00	262.50	251.00	258.00	972,177
2022-05-30	252.00	257.00	248.50	254.00	270,634
2022-05-27	247.00	249.50	243.00	245.50	156,477
2022-05-26	239.50	249.50	239.00	247.00	352,735
2022-05-25	245.00	247.00	238.00	240.00	246,811
2022-05-24	230.00	243.00	230.00	242.50	306,702
2022-05-23	228.00	242.00	228.00	239.00	250,167
2022-05-20	235.00	240.00	235.00	238.50	269,906
2022-05-19	230.50	235.00	227.00	234.50	361,777
2022-05-18	229.00	237.00	229.00	232.50	217,469
2022-05-17	224.50	238.00	224.50	233.00	369,112
2022-05-16	233.00	240.00	231.00	236.00	310,117
2022-05-13	221.00	235.50	221.00	234.50	404,398
2022-05-12	230.50	230.50	220.00	228.50	501,361
2022-05-11	234.00	237.50	228.00	235.50	439,205
2022-05-10	232.50	233.50	227.50	228.00	292,470
2022-05-09	252.50	254.00	231.00	233.00	933,344
2022-05-06	255.00	256.50	250.50	255.00	423,570
2022-05-05	265.50	266.00	254.50	255.00	557,796
2022-05-04	277.50	277.50	268.00	269.00	628,894
2022-05-03	279.00	282.50	266.00	278.00	1,999,145
2022-05-02	268.00	268.00	268.00	268.00	0
2022-04-29	279.00	279.00	266.00	268.00	488,445
2022-04-28	272.00	276.00	264.50	270.00	951,798
2022-04-27	283.00	283.00	267.50	277.00	427,069
2022-04-26	278.00	278.00	266.00	271.50	502,812
2022-04-25	278.00	278.00	257.00	266.00	651,358
2022-04-22	284.50	284.50	270.50	271.50	467,898
2022-04-21	279.00	279.50	271.00	279.50	420,309
2022-04-20	280.00	281.00	270.00	273.50	1,213,153
2022-04-19	278.00	284.00	277.50	284.00	583,751
2022-04-18	277.00	277.00	277.00	277.00	0
2022-04-15	277.00	277.00	277.00	277.00	0
2022-04-14	273.50	280.50	270.50	277.00	755,291
2022-04-13	272.50	273.00	269.50	273.00	444,553
2022-04-12	279.00	279.00	266.50	270.00	615,910
2022-04-11	274.00	276.50	266.00	272.00	895,178
2022-04-08	263.00	271.00	262.50	271.00	1,582,575
2022-04-07	255.50	262.50	249.00	261.00	2,358,582
2022-04-06	244.00	247.50	239.50	247.50	749,768
2022-04-05	253.50	253.50	243.00	245.00	757,952
2022-04-04	244.00	253.00	241.50	244.00	843,093
2022-04-01	238.00	244.00	235.50	240.00	1,155,719
2022-03-31	225.50	239.50	225.50	238.00	528,264
2022-03-30	242.00	242.00	232.00	237.00	527,429
2022-03-29	243.50	249.00	234.50	237.00	737,662
2022-03-28	230.00	243.00	230.00	240.00	491,733
2022-03-25	243.50	243.50	231.50	236.50	396,001
2022-03-24	233.50	240.50	233.00	239.00	559,435
2022-03-23	234.00	236.00	228.50	236.00	337,387
2022-03-22	229.00	236.00	228.50	234.00	449,081
2022-03-21	219.50	229.50	219.50	229.00	308,618
2022-03-18	219.50	222.50	216.50	220.50	261,605
2022-03-17	219.00	221.50	212.50	220.50	183,663
2022-03-16	206.00	220.00	206.00	216.50	466,239
2022-03-15	202.50	209.50	202.50	206.50	258,634
2022-03-14	217.50	217.50	210.50	212.00	477,334
2022-03-11	205.50	221.00	204.00	217.50	628,255
2022-03-10	214.50	214.50	204.00	208.00	745,822
2022-03-09	209.00	209.00	197.00	205.00	1,234,231
2022-03-08	198.40	213.50	198.40	210.00	1,093,349
2022-03-07	209.50	213.50	199.60	200.50	1,453,854
2022-03-04	235.00	235.00	214.00	216.50	743,314
2022-03-03	216.00	231.50	216.00	230.00	870,036
2022-03-02	218.50	225.50	216.00	222.00	483,179
2022-03-01	219.00	221.50	206.50	217.50	759,333
2022-02-28	211.50	223.00	189.00	209.00	3,364,198
2022-02-25	220.00	225.00	215.00	220.50	1,177,939
2022-02-24	225.00	229.00	213.00	213.00	960,616
2022-02-23	221.00	232.50	221.00	228.50	350,138
2022-02-22	226.50	232.00	222.50	229.00	236,879
2022-02-21	234.50	234.50	223.00	225.50	490,929
2022-02-18	232.00	235.50	231.50	233.50	763,548
2022-02-17	229.00	235.00	229.00	232.00	420,771
2022-02-16	232.00	237.00	232.00	235.00	449,789
2022-02-15	231.50	234.00	229.50	232.00	226,046
2022-02-14	222.00	231.00	222.00	228.50	417,934
2022-02-11	226.50	234.50	226.50	233.00	305,254
2022-02-10	232.00	237.00	229.50	234.50	423,774
2022-02-09	221.00	230.50	221.00	229.00	263,520
2022-02-08	222.00	232.50	222.00	228.50	327,368
2022-02-07	229.50	229.50	222.00	228.50	385,551
2022-02-04	213.50	227.50	213.50	224.50	445,954
2022-02-03	219.50	227.50	219.50	225.00	272,351
2022-02-02	227.00	228.50	224.00	224.50	343,718
2022-02-01	215.00	226.00	215.00	225.50	306,064
2022-01-31	221.00	222.50	220.50	222.00	311,433
2022-01-28	228.00	228.00	218.50	220.00	286,250
2022-01-27	212.50	229.50	212.50	227.50	543,024
2022-01-26	212.00	225.50	212.00	223.00	316,788
2022-01-25	217.00	222.00	215.00	217.00	596,700
2022-01-24	228.50	228.50	212.00	212.00	556,747
2022-01-21	243.00	243.00	223.50	227.50	471,974
2022-01-20	243.00	243.00	233.00	233.00	312,831
2022-01-19	233.50	239.50	227.50	237.00	312,064
2022-01-18	233.50	233.50	224.00	229.50	239,639
2022-01-17	225.50	231.00	225.50	230.00	249,082
2022-01-14	232.50	234.00	225.50	227.00	488,772
2022-01-13	237.50	240.00	234.50	235.00	371,106
2022-01-12	228.00	237.50	226.00	237.50	888,497
2022-01-11	232.00	234.00	221.00	223.00	1,033,585
2022-01-10	227.50	233.50	225.50	228.00	771,018
2022-01-07	238.00	238.00	224.50	226.50	1,229,165
2022-01-06	240.00	246.00	230.50	232.00	4,309,637
2022-01-05	251.00	255.00	248.50	251.00	909,306
2022-01-04	256.00	260.50	253.50	255.00	380,678
2022-01-03	259.00	259.00	259.00	259.00	0
2021-12-31	250.50	259.00	249.50	259.00	98,860
2021-12-30	249.00	252.50	247.00	250.50	134,505
2021-12-29	250.00	251.00	245.50	250.00	273,071
2021-12-28	245.00	245.00	245.00	245.00	0
2021-12-27	245.00	245.00	245.00	245.00	0
2021-12-24	250.00	250.00	243.50	245.00	46,046
2021-12-23	244.00	246.50	243.50	246.00	118,581
2021-12-22	239.00	246.00	239.00	244.00	257,359
2021-12-21	229.50	243.00	229.50	240.00	143,714
2021-12-20	233.50	241.50	233.50	238.50	138,677
2021-12-17	232.50	244.00	232.50	243.50	292,415
2021-12-16	235.00	242.50	235.00	240.50	250,777
2021-12-15	239.50	239.50	233.00	235.50	225,419
2021-12-14	241.50	246.00	238.00	240.00	331,044
2021-12-13	255.00	255.00	241.50	247.00	654,707
2021-12-10	241.50	250.50	241.50	245.00	187,824
2021-12-09	249.50	252.00	244.50	251.50	430,602
2021-12-08	246.00	246.50	242.00	245.50	430,147
2021-12-07	247.00	247.50	242.00	246.00	713,025
2021-12-06	240.00	242.50	237.50	240.00	275,579
2021-12-03	235.00	243.50	235.00	242.50	442,283
2021-12-02	239.00	243.50	237.00	243.50	535,219
2021-12-01	244.50	247.50	240.00	243.50	745,030
2021-11-30	240.50	245.50	236.00	243.00	625,656
2021-11-29	231.00	243.00	231.00	243.00	912,920
2021-11-26	235.50	237.00	232.00	233.50	804,022
2021-11-25	242.50	245.00	237.00	242.00	307,063
2021-11-24	243.00	243.00	237.50	240.50	383,820
2021-11-23	232.50	241.00	232.50	237.00	297,915
2021-11-22	228.50	239.00	228.50	238.00	237,850
2021-11-19	238.00	238.00	230.00	234.50	239,483
2021-11-18	233.00	235.50	229.00	231.00	298,576
2021-11-17	234.00	236.50	233.00	234.50	215,307
2021-11-16	240.50	240.50	233.00	235.00	253,642
2021-11-15	250.00	250.00	237.00	240.00	282,183
2021-11-12	250.00	250.00	239.50	242.50	358,515
2021-11-11	235.00	244.00	235.00	243.50	416,786
2021-11-10	237.00	237.00	228.00	233.50	280,654
2021-11-09	233.50	236.50	230.50	231.00	317,998
2021-11-08	220.00	235.50	220.00	234.00	376,947
2021-11-05	222.00	233.50	222.00	228.50	485,346
2021-11-04	232.00	236.50	225.50	230.50	2,003,558
2021-11-03	238.00	243.00	232.50	232.50	1,066,283
2021-11-02	238.50	239.50	232.50	236.50	628,695
2021-11-01	244.50	247.50	240.50	244.50	354,198
2021-10-29	243.50	247.50	241.00	245.50	483,441
2021-10-28	246.50	247.00	238.50	242.50	392,722
2021-10-27	252.00	252.00	242.50	242.50	730,200
2021-10-26	254.00	256.50	249.00	255.00	378,259
2021-10-25	243.50	255.00	242.00	254.00	561,282
2021-10-22	236.00	248.50	236.00	243.50	353,002
2021-10-21	252.00	254.00	245.50	246.50	413,026
2021-10-20	263.50	263.50	254.00	256.50	552,360
2021-10-19	262.50	274.00	261.00	263.00	1,152,509
2021-10-18	254.00	262.50	251.00	260.50	1,230,187
2021-10-15	249.00	253.50	243.00	247.50	612,933
2021-10-14	240.00	245.00	240.00	244.00	587,982
2021-10-13	238.00	240.50	237.00	238.00	184,703
2021-10-12	243.00	243.00	235.50	239.00	219,464
2021-10-11	240.00	241.00	232.50	240.00	470,927
2021-10-08	234.50	235.00	229.00	230.00	419,286
2021-10-07	222.00	233.50	222.00	232.50	487,359
2021-10-06	224.50	227.00	220.00	222.50	1,219,336
2021-10-05	220.50	226.50	220.50	226.50	392,912
2021-10-04	227.00	227.00	220.50	223.00	374,467
2021-10-01	227.00	227.00	213.50	222.00	908,642
2021-09-30	229.00	229.00	219.00	221.50	1,139,909
2021-09-29	237.00	237.50	229.00	229.00	1,148,041
2021-09-28	241.00	243.50	235.00	237.50	389,075
2021-09-27	237.50	243.50	237.50	242.50	569,908
2021-09-24	230.00	241.00	230.00	239.50	334,043
2021-09-23	229.50	238.00	229.50	234.00	317,627
2021-09-22	237.00	239.50	232.50	235.50	421,541
2021-09-21	236.50	236.50	229.50	233.00	725,389
2021-09-20	229.00	233.00	226.00	229.50	1,144,016
2021-09-17	242.50	242.50	228.50	230.50	1,142,628
2021-09-16	243.50	244.00	234.50	234.50	567,198
2021-09-15	235.00	250.00	234.00	247.50	781,722
2021-09-14	232.50	236.50	231.50	232.00	373,117
2021-09-13	234.00	234.00	229.00	232.50	473,986
2021-09-10	220.00	233.50	220.00	233.50	617,989
2021-09-09	233.50	234.00	230.00	231.00	357,091
2021-09-08	239.00	240.00	233.50	235.00	257,277
2021-09-07	233.00	244.00	233.00	239.00	296,961
2021-09-06	237.50	239.50	235.50	239.50	351,958
2021-09-03	240.50	241.50	237.00	237.00	534,902
2021-09-02	242.00	246.00	240.00	242.50	313,181
2021-09-01	248.00	248.00	239.00	242.00	478,840
2021-08-31	240.50	250.00	240.00	250.00	858,904
2021-08-30	241.50	241.50	241.50	241.50	0
2021-08-27	238.00	241.50	235.00	241.50	392,588
2021-08-26	238.00	238.50	233.50	233.50	220,883
2021-08-25	225.50	241.50	225.50	239.00	319,618
2021-08-24	240.50	240.50	234.00	236.50	274,760
2021-08-23	240.00	240.00	228.00	234.50	479,437
2021-08-20	224.50	231.00	222.50	229.50	378,547
2021-08-19	223.50	229.00	221.50	224.00	969,600
2021-08-18	244.00	244.00	231.00	232.50	357,594
2021-08-17	247.50	247.50	235.50	238.50	343,465
2021-08-16	246.50	248.00	244.00	245.00	252,240
2021-08-13	250.50	253.00	246.50	247.50	224,556
2021-08-12	251.00	254.00	249.50	250.50	666,288
2021-08-11	250.00	254.00	247.50	254.00	255,884
2021-08-10	245.50	249.50	242.00	247.00	528,062
2021-08-09	250.00	250.00	240.50	244.00	243,926
2021-08-06	248.00	248.00	239.50	243.50	146,515
2021-08-05	246.00	246.00	238.50	243.00	322,595
2021-08-04	250.00	252.50	245.00	245.50	322,757
2021-08-03	240.50	252.00	240.50	252.00	183,682
2021-08-02	256.50	256.50	245.50	246.00	347,715
2021-07-30	245.00	249.00	244.00	245.00	372,578
2021-07-29	251.00	253.00	247.00	251.00	859,839
2021-07-28	247.50	248.00	242.50	246.50	218,380

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	285,940,512
Lloyds (LLOY)	114.70	170,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181