CLS Holdings Share History

CLS Holdings Share Price history. The following table shows end-of-day data CLI historical share prices for CLS Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	48.55	49.00	48.00	48.00	83,139
2026-06-23	49.80	49.80	48.70	49.15	34,921
2026-06-22	49.10	49.75	49.10	49.60	80,708
2026-06-19	49.15	50.30	49.10	49.10	282,722
2026-06-18	50.50	50.50	49.70	50.20	45,819
2026-06-17	50.00	50.50	49.55	50.40	53,935
2026-06-16	48.05	50.30	48.05	50.20	629,950
2026-06-15	49.00	49.70	48.40	49.70	219,738
2026-06-12	47.65	49.00	46.55	48.65	185,355
2026-06-11	46.80	47.70	46.80	47.70	225,727
2026-06-10	46.80	46.80	46.05	46.60	204,441
2026-06-09	46.05	47.00	45.95	46.00	2,701,047
2026-06-08	48.00	48.05	45.50	46.00	1,544,457
2026-06-05	46.75	48.05	46.50	46.50	22,260
2026-06-04	48.25	48.25	46.85	47.00	102,331
2026-06-03	47.50	47.95	46.55	47.65	128,474
2026-06-02	48.00	48.05	47.70	48.05	101,048
2026-06-01	49.60	49.60	46.65	46.95	120,429
2026-05-29	48.80	49.65	48.80	49.00	448,715
2026-05-28	49.75	49.75	49.15	49.20	99,553
2026-05-27	49.90	50.20	49.30	49.65	152,568
2026-05-26	47.05	48.95	46.55	48.95	117,341
2026-05-25	48.05	48.05	48.05	48.05	0
2026-05-22	48.45	48.50	48.00	48.05	107,144
2026-05-21	46.55	48.15	46.55	47.90	76,172
2026-05-20	46.55	46.55	46.55	46.55	34,062
2026-05-19	47.00	48.25	46.85	47.60	306,944
2026-05-18	47.15	47.25	46.30	46.30	162,448
2026-05-15	46.65	47.10	45.55	46.80	180,889
2026-05-14	46.50	47.00	45.30	45.65	49,696
2026-05-13	46.75	47.20	46.55	46.70	235,063
2026-05-12	48.85	48.90	47.30	47.30	268,218
2026-05-11	50.20	50.20	49.60	49.95	336,661
2026-05-08	50.50	50.80	49.75	50.50	59,685
2026-05-07	49.75	51.00	49.75	50.50	681,955
2026-05-06	50.00	51.00	49.05	50.00	1,459,317
2026-05-05	48.55	50.30	48.00	49.00	1,088,192
2026-05-04	50.00	50.00	50.00	50.00	0
2026-05-01	48.05	50.50	48.05	50.00	539,415
2026-04-30	47.75	49.00	47.75	48.50	470,672
2026-04-29	48.75	48.95	47.75	48.25	263,589
2026-04-28	49.00	49.50	48.65	49.00	468,739
2026-04-27	47.65	49.50	47.65	49.35	783,775
2026-04-24	46.75	47.70	46.75	47.35	116,753
2026-04-23	47.25	47.80	46.80	47.80	442,729
2026-04-22	48.05	48.35	47.20	47.20	175,220
2026-04-21	48.80	49.20	48.05	48.10	450,705
2026-04-20	49.50	49.50	48.75	48.80	176,421
2026-04-17	49.95	50.90	49.30	50.10	800,046
2026-04-16	49.45	50.20	49.45	49.50	595,852
2026-04-15	49.50	49.50	48.50	49.00	961,375
2026-04-14	48.25	49.55	47.95	49.55	1,882,574
2026-04-13	48.25	48.25	46.85	47.55	33,732
2026-04-10	47.40	48.25	47.05	48.25	1,184,210
2026-04-09	48.50	48.50	46.00	46.85	1,397,200
2026-04-08	49.30	50.10	49.30	49.90	677,422
2026-04-07	47.85	48.80	47.75	48.45	805,710
2026-04-06	48.20	48.20	48.20	48.20	0
2026-04-03	48.20	48.20	48.20	48.20	0
2026-04-02	49.25	49.25	48.00	48.20	1,235,562
2026-04-01	48.20	49.00	48.20	48.45	1,669,889
2026-03-31	47.75	48.30	46.80	48.00	459,577
2026-03-30	47.20	47.40	46.35	46.35	1,062,077
2026-03-27	48.10	48.50	47.00	47.70	3,230,499
2026-03-26	48.15	48.90	48.15	48.60	508,143
2026-03-25	48.10	49.05	48.10	48.75	546,017
2026-03-24	48.95	49.00	48.10	48.10	378,960
2026-03-23	48.65	49.70	48.00	48.30	1,384,626
2026-03-20	50.00	50.40	49.10	49.10	1,425,698
2026-03-19	49.80	49.80	48.80	49.05	531,358
2026-03-18	50.40	50.70	49.50	49.90	2,379,850
2026-03-17	51.80	52.00	49.50	49.65	2,607,547
2026-03-16	51.70	53.00	51.10	51.10	1,862,110
2026-03-13	58.40	58.40	51.10	51.70	5,839,559
2026-03-12	59.20	59.20	58.50	58.50	404,564
2026-03-11	59.60	60.40	59.10	59.10	391,895
2026-03-10	59.75	59.90	59.50	59.50	503,679
2026-03-09	60.10	60.10	57.70	59.30	800,839
2026-03-06	60.00	60.00	58.50	59.20	737,538
2026-03-05	59.80	60.40	59.70	59.90	411,509
2026-03-04	59.40	60.00	59.30	59.70	1,166,454
2026-03-03	61.20	62.00	58.20	58.20	993,858
2026-03-02	62.20	62.30	61.00	61.00	479,859
2026-02-27	61.30	63.20	61.30	62.50	163,389
2026-02-26	61.00	63.00	61.00	62.50	481,162
2026-02-25	60.90	63.20	60.90	62.00	343,301
2026-02-24	59.50	62.90	59.50	62.30	716,405
2026-02-23	60.40	60.40	59.50	59.80	857,307
2026-02-20	60.40	60.40	59.80	59.80	454,422
2026-02-19	59.20	60.10	59.20	59.90	830,550
2026-02-18	60.10	60.10	59.00	60.00	810,965
2026-02-17	57.40	59.00	57.40	58.70	436,461
2026-02-16	59.00	60.30	57.50	58.40	413,849
2026-02-13	59.40	60.40	59.00	59.20	370,682
2026-02-12	60.00	60.70	59.30	59.80	304,569
2026-02-11	59.80	60.90	59.60	60.10	169,338
2026-02-10	61.20	61.50	59.10	60.60	204,511
2026-02-09	59.80	61.40	59.60	59.60	249,466
2026-02-06	59.20	61.60	59.20	61.40	253,358
2026-02-05	60.20	61.30	59.00	61.30	225,784
2026-02-04	60.80	62.50	60.60	60.60	214,930
2026-02-03	60.80	63.70	60.80	62.00	423,215
2026-02-02	63.00	63.00	61.00	62.40	291,933
2026-01-30	58.90	62.60	58.90	62.60	129,754
2026-01-29	60.90	60.90	59.50	60.20	131,400
2026-01-28	61.70	61.70	59.10	60.60	444,051
2026-01-27	61.90	61.90	59.30	60.60	124,553
2026-01-26	59.80	61.30	59.80	61.20	162,562
2026-01-23	61.20	61.50	60.70	61.00	175,713
2026-01-22	58.00	62.00	56.50	61.40	364,727
2026-01-21	58.00	59.20	58.00	58.80	84,179
2026-01-20	61.50	61.50	55.40	59.00	481,773
2026-01-19	62.00	62.00	58.90	59.80	383,362
2026-01-16	62.10	62.80	58.90	62.80	82,668
2026-01-15	59.80	62.10	59.70	59.80	121,919
2026-01-14	59.80	61.00	59.50	59.70	460,037
2026-01-13	58.60	60.50	58.10	60.00	319,670
2026-01-12	59.40	61.00	57.90	57.90	751,912
2026-01-09	60.60	60.60	59.10	60.20	218,044
2026-01-08	59.70	61.70	59.70	60.50	367,123
2026-01-07	61.00	61.10	60.20	60.40	585,263
2026-01-06	61.90	61.90	60.00	60.50	265,244
2026-01-05	60.00	60.80	60.00	60.00	392,540
2026-01-02	61.00	61.00	59.80	60.40	220,850
2026-01-01	60.20	60.20	60.20	60.20	0
2025-12-31	60.60	60.60	59.90	60.20	13,569
2025-12-30	59.90	61.00	59.70	59.90	374,353
2025-12-29	59.00	61.00	59.00	60.00	158,690
2025-12-26	60.90	60.90	60.90	60.90	0
2025-12-25	60.90	60.90	60.90	60.90	0
2025-12-24	60.90	60.90	60.90	60.90	12,158
2025-12-23	60.50	60.90	59.50	59.90	154,005
2025-12-22	58.10	60.00	58.10	60.00	676,514
2025-12-19	60.20	60.20	57.80	58.10	79,196
2025-12-18	59.80	59.80	58.20	58.20	209,555
2025-12-17	58.60	59.40	58.00	59.40	191,630
2025-12-16	58.20	59.50	58.20	59.10	38,602
2025-12-15	59.90	60.00	58.60	59.50	670,603
2025-12-12	58.90	60.10	58.10	58.50	477,440
2025-12-11	57.90	58.50	56.60	58.40	134,825
2025-12-10	58.10	59.00	56.70	57.90	325,979
2025-12-09	61.00	61.00	58.70	58.70	115,677
2025-12-08	60.00	61.00	59.00	61.00	205,887
2025-12-05	60.50	60.50	59.60	60.00	268,469
2025-12-04	59.90	60.60	59.50	60.00	401,037
2025-12-03	58.90	59.60	58.70	59.10	145,029
2025-12-02	58.40	60.10	57.40	60.00	808,206
2025-12-01	57.00	57.50	56.50	57.20	168,008
2025-11-28	57.10	57.60	56.70	57.60	482,870
2025-11-27	57.40	57.40	56.50	56.50	181,133
2025-11-26	54.00	57.00	54.00	56.80	376,535
2025-11-25	55.50	55.50	54.00	54.00	416,086
2025-11-24	57.00	57.00	55.00	55.50	493,650
2025-11-21	55.00	56.10	54.60	55.90	197,270
2025-11-20	57.00	58.80	55.00	55.00	197,253
2025-11-19	58.70	58.70	57.00	57.00	394,487
2025-11-18	58.30	58.30	57.00	57.00	173,495
2025-11-17	58.40	59.40	58.30	58.30	687,888
2025-11-14	59.50	59.50	57.00	58.00	476,894
2025-11-13	61.20	61.50	59.30	59.30	332,017
2025-11-12	60.20	62.90	60.20	61.30	544,385
2025-11-11	59.00	60.00	59.00	60.00	186,369
2025-11-10	60.20	60.20	59.00	59.00	315,075
2025-11-07	59.60	59.90	59.10	59.70	485,031
2025-11-06	61.00	61.00	59.70	59.90	147,981
2025-11-05	59.60	59.90	59.60	59.70	208,442
2025-11-04	59.60	59.90	59.60	59.60	258,663
2025-11-03	60.50	60.50	59.50	59.60	462,114
2025-10-31	60.00	60.30	59.50	59.80	737,768
2025-10-30	59.60	60.30	59.50	60.00	75,618
2025-10-29	59.50	60.50	59.50	60.00	145,960
2025-10-28	59.80	60.00	59.20	60.00	272,314
2025-10-27	59.50	60.10	59.50	59.50	175,600
2025-10-24	60.00	60.90	59.90	60.30	140,512
2025-10-23	60.00	61.20	60.00	60.80	84,548
2025-10-22	60.00	61.20	60.00	60.80	453,290
2025-10-21	60.00	60.90	60.00	60.60	298,997
2025-10-20	61.00	61.00	60.60	60.90	367,464
2025-10-17	62.10	62.30	60.80	60.80	164,939
2025-10-16	58.70	63.00	58.70	62.40	819,434
2025-10-15	58.30	60.30	58.30	60.20	219,754
2025-10-14	58.50	59.40	58.50	59.10	453,030
2025-10-13	58.60	59.70	58.60	58.80	161,662
2025-10-10	60.20	60.40	58.50	58.60	314,661
2025-10-09	60.20	61.40	60.00	60.10	216,707
2025-10-08	62.00	62.20	60.20	61.00	250,030
2025-10-07	61.50	63.10	61.50	62.10	384,503
2025-10-06	62.70	63.20	61.80	62.90	505,437
2025-10-03	62.10	62.20	61.00	61.40	230,821
2025-10-02	61.90	62.60	61.10	62.00	465,519
2025-10-01	60.30	62.50	59.30	61.70	594,812
2025-09-30	57.00	60.40	57.00	60.20	1,014,508
2025-09-29	57.00	57.00	56.40	56.80	703,588
2025-09-26	57.00	57.00	55.60	55.90	356,311
2025-09-25	56.10	57.50	56.00	56.20	247,809
2025-09-24	59.00	59.00	57.20	57.70	263,432
2025-09-23	57.50	58.80	57.50	57.90	415,929
2025-09-22	58.00	59.00	57.60	57.90	342,696
2025-09-19	57.10	59.30	56.90	58.90	8,394,559
2025-09-18	56.30	58.40	56.20	57.60	1,028,329
2025-09-17	56.10	56.70	55.00	56.40	1,338,076
2025-09-16	54.50	55.60	54.50	54.90	386,801
2025-09-15	53.50	56.30	53.10	55.40	1,202,370
2025-09-12	54.40	55.00	53.50	53.50	791,163
2025-09-11	54.00	56.00	54.00	54.90	644,851
2025-09-10	55.90	56.00	54.90	55.30	960,982
2025-09-09	56.40	56.80	54.40	55.60	626,859
2025-09-08	56.50	57.40	56.00	56.40	775,999
2025-09-05	55.50	56.60	55.50	56.60	419,704
2025-09-04	57.00	57.00	55.50	56.00	704,590
2025-09-03	57.10	58.20	56.60	56.60	607,648
2025-09-02	60.00	60.40	57.00	57.60	645,843
2025-09-01	59.00	60.10	59.00	60.10	274,321
2025-08-29	62.50	62.50	60.00	60.00	83,180
2025-08-28	60.80	61.20	60.20	61.10	202,896
2025-08-27	62.00	62.10	60.10	61.00	369,318
2025-08-26	62.70	62.70	61.90	61.90	382,874
2025-08-25	62.60	62.60	62.60	62.60	0
2025-08-22	62.90	63.00	62.20	62.60	206,866
2025-08-21	64.70	64.70	62.20	62.30	131,796
2025-08-20	62.20	63.70	61.50	63.40	382,935
2025-08-19	61.50	62.40	61.40	62.00	170,435
2025-08-18	61.90	62.10	60.50	61.50	250,198
2025-08-15	61.40	62.50	61.30	61.70	428,639
2025-08-14	61.60	62.00	60.70	61.30	1,133,034
2025-08-13	63.40	63.50	61.60	61.60	1,450,463
2025-08-12	64.20	64.50	62.80	63.30	222,217
2025-08-11	65.00	65.20	64.20	64.20	129,198
2025-08-08	65.40	66.40	64.60	65.50	756,162
2025-08-07	64.70	67.00	64.40	67.00	1,006,127
2025-08-06	64.80	65.30	63.80	64.80	329,746
2025-08-05	65.00	65.00	64.00	64.80	156,650
2025-08-04	66.00	66.00	64.80	65.40	226,155
2025-08-01	65.40	66.70	64.70	65.40	364,078
2025-07-31	66.00	67.70	65.90	66.80	154,827
2025-07-30	66.40	67.40	65.60	66.00	178,403
2025-07-29	67.00	67.50	66.60	66.60	189,942
2025-07-28	67.60	68.30	67.30	67.50	163,239
2025-07-25	65.80	68.20	65.50	68.20	386,915
2025-07-24	65.00	65.80	65.00	65.80	300,212
2025-07-23	66.40	66.50	65.00	65.50	311,508
2025-07-22	66.80	66.80	66.30	66.70	216,594
2025-07-21	66.50	67.00	65.90	67.00	258,834
2025-07-18	66.10	68.20	66.10	67.50	527,819
2025-07-17	67.90	67.90	65.80	65.90	390,351
2025-07-16	66.90	67.80	66.90	67.60	403,757
2025-07-15	68.00	68.10	66.40	67.10	322,461
2025-07-14	70.20	70.20	68.60	68.70	101,830
2025-07-11	68.90	69.10	68.60	68.90	317,105
2025-07-10	69.00	69.00	68.60	69.00	111,378
2025-07-09	69.00	69.60	69.00	69.10	702,839
2025-07-08	69.30	69.30	68.60	69.00	303,657
2025-07-07	68.90	69.60	68.80	69.40	303,561
2025-07-04	68.30	69.00	68.30	69.00	102,720
2025-07-03	68.00	69.00	68.00	68.30	683,771
2025-07-02	68.60	69.00	68.10	68.50	345,885
2025-07-01	72.80	72.80	69.00	69.50	694,766
2025-06-30	68.70	70.80	68.70	70.10	493,412
2025-06-27	68.00	70.90	68.00	70.00	415,869
2025-06-26	67.70	68.20	67.70	68.00	307,813
2025-06-25	67.20	68.60	67.00	67.80	538,032
2025-06-24	67.00	68.00	67.00	67.20	333,972
2025-06-23	66.00	66.60	66.00	66.10	174,826
2025-06-20	66.50	67.20	65.80	65.80	929,039
2025-06-19	66.00	66.90	66.00	66.10	359,917
2025-06-18	65.50	65.80	65.20	65.60	318,356
2025-06-17	66.40	66.40	64.80	65.40	109,564
2025-06-16	64.80	65.20	64.80	65.00	147,616
2025-06-13	68.20	68.20	63.30	65.30	544,597
2025-06-12	66.20	66.80	66.20	66.80	183,552
2025-06-11	66.50	66.50	66.20	66.20	193,833
2025-06-10	64.40	65.50	64.40	65.20	428,722
2025-06-09	64.60	65.80	64.60	65.20	486,948
2025-06-06	62.60	63.50	62.60	63.30	194,009
2025-06-05	62.90	63.10	62.70	63.00	184,528
2025-06-04	62.90	63.10	61.60	63.00	205,016
2025-06-03	64.90	64.90	62.50	63.00	406,382
2025-06-02	63.00	63.50	63.00	63.30	290,280
2025-05-30	62.40	64.70	62.40	63.80	258,062
2025-05-29	64.50	64.50	62.50	63.30	398,311
2025-05-28	62.00	64.20	62.00	63.90	878,417
2025-05-27	62.50	63.30	62.50	62.70	550,570
2025-05-26	62.50	62.50	62.50	62.50	0
2025-05-23	63.00	63.60	61.90	62.50	693,824
2025-05-22	60.90	63.30	60.80	62.60	509,420
2025-05-21	60.60	61.30	60.60	61.20	242,722
2025-05-20	61.00	62.30	61.00	61.70	229,443
2025-05-19	60.40	61.20	60.40	61.00	187,285
2025-05-16	62.10	62.90	61.10	62.10	149,298
2025-05-15	60.10	63.20	60.10	62.00	482,039
2025-05-14	58.80	60.70	58.80	60.30	338,986
2025-05-13	61.20	62.10	59.90	60.00	259,831
2025-05-12	62.10	63.00	61.40	61.40	284,590
2025-05-09	62.20	62.50	61.30	62.00	586,769
2025-05-08	63.50	63.50	61.90	62.10	459,601
2025-05-07	65.60	65.60	63.00	63.40	409,300
2025-05-06	66.40	66.40	63.70	64.30	675,960
2025-05-05	65.70	65.70	65.70	65.70	0
2025-05-02	65.60	66.00	64.90	65.70	406,612
2025-05-01	61.80	65.00	61.80	65.00	431,277
2025-04-30	63.20	63.60	61.90	63.20	3,044,854
2025-04-29	59.50	62.30	59.50	62.30	7,227,041
2025-04-28	59.10	59.90	58.60	59.50	683,166
2025-04-25	59.80	59.80	58.50	58.80	2,024,511
2025-04-24	59.70	59.70	58.30	58.90	1,499,954
2025-04-23	57.40	59.20	57.40	58.50	1,657,935
2025-04-22	58.60	59.90	58.20	58.60	499,227
2025-04-21	59.60	59.60	59.60	59.60	0
2025-04-18	59.60	59.60	59.60	59.60	0
2025-04-17	59.00	59.60	56.80	59.60	1,478,363
2025-04-16	58.30	59.20	58.20	58.90	247,857
2025-04-15	58.00	60.60	58.00	59.50	2,129,056
2025-04-14	59.40	60.00	58.50	58.50	1,087,252
2025-04-11	60.00	60.00	59.00	59.30	1,156,059
2025-04-10	60.90	61.40	60.00	60.00	232,834
2025-04-09	61.90	61.90	60.40	60.80	201,938
2025-04-08	61.00	63.60	61.00	62.70	735,932
2025-04-07	62.00	62.20	61.00	61.10	642,163
2025-04-04	65.00	65.00	63.00	63.00	1,802,016
2025-04-03	64.50	65.60	64.10	64.20	460,609
2025-04-02	65.60	65.60	64.00	64.90	3,523,282
2025-04-01	69.30	69.30	64.00	64.80	19,730,901
2025-03-31	70.30	70.80	70.20	70.20	663,162
2025-03-28	71.90	72.90	71.40	71.50	325,778
2025-03-27	70.30	73.10	70.30	72.10	605,775
2025-03-26	70.40	70.80	70.20	70.50	279,170
2025-03-25	70.30	70.90	70.20	70.20	273,728
2025-03-24	70.20	71.60	70.20	70.90	298,016
2025-03-21	71.20	71.60	70.20	70.20	1,712,779
2025-03-20	72.10	72.10	71.00	71.30	656,862
2025-03-19	72.00	72.30	71.20	72.10	710,608
2025-03-18	71.10	71.50	70.80	71.50	443,118
2025-03-17	70.50	71.00	70.50	71.00	1,186,568
2025-03-14	70.20	71.00	70.20	70.80	871,304
2025-03-13	71.50	71.50	70.00	70.20	920,891
2025-03-12	71.90	72.30	71.60	71.70	242,053
2025-03-11	71.80	72.60	71.80	71.80	552,387
2025-03-10	71.00	71.90	70.90	71.80	370,840
2025-03-07	72.30	72.30	70.50	70.50	492,549
2025-03-06	71.70	72.70	71.70	72.20	385,044
2025-03-05	72.50	73.00	72.10	72.30	994,653
2025-03-04	72.30	74.50	71.50	72.50	743,724
2025-03-03	70.50	70.80	70.10	70.80	193,594
2025-02-28	70.60	71.80	70.00	70.00	6,602,384
2025-02-27	70.70	71.60	70.50	71.10	310,214
2025-02-26	73.30	73.30	70.50	71.40	493,729
2025-02-25	71.60	72.60	71.10	71.80	2,363,723
2025-02-24	73.40	73.40	71.10	72.20	2,802,115
2025-02-21	71.50	72.20	71.50	72.20	184,160
2025-02-20	71.50	72.00	71.30	71.30	729,051
2025-02-19	71.80	71.80	70.80	70.90	507,811
2025-02-18	71.70	71.80	69.10	71.30	1,189,291
2025-02-17	72.90	72.90	71.70	72.00	187,732
2025-02-14	74.20	74.40	73.00	73.00	236,888
2025-02-13	73.20	74.80	72.40	73.80	491,652
2025-02-12	74.90	76.20	73.00	73.60	339,094
2025-02-11	74.90	75.00	73.60	75.00	709,955
2025-02-10	73.50	75.80	73.50	74.40	275,399
2025-02-07	76.30	76.30	74.60	74.90	289,724
2025-02-06	73.00	75.30	73.00	74.70	438,314
2025-02-05	71.20	72.40	69.70	72.40	188,823
2025-02-04	71.60	72.10	70.10	71.20	872,105
2025-02-03	71.00	73.00	70.00	71.80	544,113
2025-01-31	71.90	74.00	71.90	72.00	198,481
2025-01-30	71.00	74.00	71.00	72.00	555,871
2025-01-29	73.20	73.20	71.50	71.50	390,371
2025-01-28	71.80	72.50	71.60	71.60	345,351
2025-01-27	70.80	71.20	70.30	70.30	337,126
2025-01-24	72.00	72.20	70.50	71.20	330,833
2025-01-23	72.10	72.20	71.00	71.30	500,933
2025-01-22	71.40	72.60	70.10	71.50	581,201
2025-01-21	74.20	74.20	71.00	72.30	581,552
2025-01-20	74.60	74.60	73.60	73.70	185,681
2025-01-17	76.70	76.70	74.40	74.70	303,556
2025-01-16	78.10	78.10	74.60	74.60	699,661
2025-01-15	75.10	79.10	75.10	77.90	235,579
2025-01-14	76.40	76.40	74.30	75.00	833,805
2025-01-13	76.10	76.10	74.30	74.30	415,413
2025-01-10	77.50	77.50	75.30	76.10	476,292
2025-01-09	76.30	79.70	75.50	78.50	456,777
2025-01-08	78.10	79.00	75.50	78.30	469,438
2025-01-07	80.30	80.50	78.30	78.50	315,956
2025-01-06	82.00	82.00	80.10	80.40	443,964
2025-01-03	79.40	80.70	79.40	80.40	324,669
2025-01-02	77.50	79.30	77.50	79.00	669,660
2025-01-01	77.50	77.50	77.50	77.50	0
2024-12-31	78.50	78.60	77.30	77.50	110,516
2024-12-30	79.30	80.10	78.50	79.00	87,735
2024-12-27	82.50	82.50	79.80	80.20	95,038
2024-12-26	81.90	81.90	81.90	81.90	0
2024-12-25	81.90	81.90	81.90	81.90	0
2024-12-24	78.40	81.90	78.40	81.90	207,045
2024-12-23	78.20	78.80	77.00	78.40	302,117
2024-12-20	79.10	79.80	78.10	78.10	549,338
2024-12-19	79.70	79.90	77.80	78.60	572,462
2024-12-18	80.10	82.10	79.50	79.80	276,783
2024-12-17	79.50	81.70	79.50	80.60	295,380
2024-12-16	80.00	81.10	80.00	81.00	302,058
2024-12-13	81.60	82.20	80.20	81.10	86,572
2024-12-12	81.00	82.00	81.00	81.60	145,037
2024-12-11	84.00	85.90	81.00	81.00	196,799
2024-12-10	81.70	83.40	81.70	83.30	124,365
2024-12-09	81.40	82.30	81.00	82.30	437,392
2024-12-06	82.70	82.70	81.80	82.10	205,285
2024-12-05	85.50	85.50	81.60	82.10	207,763
2024-12-04	84.50	85.10	82.90	84.90	181,777
2024-12-03	79.50	83.60	79.40	83.60	623,819
2024-12-02	81.30	81.50	79.60	79.60	522,077
2024-11-29	82.10	82.10	81.30	81.30	488,104
2024-11-28	82.50	82.50	81.80	82.00	198,111
2024-11-27	82.60	82.60	82.00	82.20	276,005
2024-11-26	84.50	84.50	82.10	82.10	279,941
2024-11-25	84.60	85.20	83.20	83.50	541,556
2024-11-22	83.60	85.40	83.00	83.00	460,049
2024-11-21	86.50	86.50	83.60	84.00	519,462
2024-11-20	87.10	87.10	83.60	84.70	108,019
2024-11-19	86.80	86.80	84.00	84.00	533,596
2024-11-18	87.60	87.60	84.50	85.50	896,398
2024-11-15	88.60	89.00	87.30	87.60	239,514
2024-11-14	87.20	89.50	87.20	88.60	105,816
2024-11-13	87.00	89.60	87.00	88.40	231,091
2024-11-12	88.20	89.90	88.20	88.60	117,580
2024-11-11	91.40	91.40	88.00	89.60	281,344
2024-11-08	89.00	90.10	87.60	88.50	624,326
2024-11-07	91.50	91.60	90.00	90.00	93,433
2024-11-06	93.70	93.70	90.40	90.90	1,041,041
2024-11-05	95.00	95.00	91.00	92.20	97,299
2024-11-04	92.60	92.60	91.80	92.50	172,476
2024-11-01	91.80	94.60	91.50	91.50	811,406
2024-10-31	98.10	98.10	92.70	92.70	355,799
2024-10-30	98.60	99.00	95.10	95.40	109,086
2024-10-29	99.40	99.40	95.60	95.60	39,533
2024-10-28	99.50	99.50	97.00	97.00	102,851
2024-10-25	99.60	99.60	96.10	99.30	169,803
2024-10-24	100.00	100.00	96.40	97.90	62,102
2024-10-23	99.00	99.00	96.50	98.50	69,881
2024-10-22	97.40	98.70	95.50	98.70	490,815
2024-10-21	98.20	98.20	96.20	96.20	192,926
2024-10-18	101.00	101.00	98.30	98.30	92,161
2024-10-17	97.30	99.90	97.30	98.80	179,403
2024-10-16	97.00	99.50	97.00	99.10	55,361
2024-10-15	98.00	98.60	97.40	98.00	120,158
2024-10-14	98.00	100.00	98.00	98.60	69,785
2024-10-11	98.10	98.30	98.00	98.00	141,534
2024-10-10	97.00	100.00	96.50	98.60	365,510
2024-10-09	93.10	96.80	93.10	96.10	164,716
2024-10-08	95.00	96.00	93.90	95.20	291,412
2024-10-07	97.70	97.70	94.50	94.50	261,864
2024-10-04	94.60	97.80	94.60	95.20	284,753
2024-10-03	96.00	96.70	92.10	94.40	236,609
2024-10-02	93.80	93.80	92.50	93.40	206,145
2024-10-01	93.20	94.60	93.20	94.60	185,352
2024-09-30	95.00	95.00	93.00	93.00	141,674
2024-09-27	91.00	93.20	91.00	93.20	100,829
2024-09-26	92.70	93.50	92.70	93.00	190,247
2024-09-25	95.10	95.10	91.50	92.00	511,512
2024-09-24	93.00	93.00	93.00	93.00	180,020
2024-09-23	92.50	92.50	91.40	92.40	175,626
2024-09-20	93.60	93.60	91.10	93.30	446,429
2024-09-19	91.60	92.80	91.00	92.00	233,575
2024-09-18	93.00	93.00	90.60	91.00	94,297
2024-09-17	90.50	92.10	90.50	92.00	137,420
2024-09-16	91.70	91.70	91.00	91.60	58,126
2024-09-13	90.60	91.90	90.60	91.90	144,264
2024-09-12	90.10	91.60	90.10	90.50	89,324
2024-09-11	91.30	91.30	89.30	90.10	450,832
2024-09-10	90.10	91.30	90.10	91.00	175,076
2024-09-09	92.50	92.50	89.40	89.40	153,516
2024-09-06	89.90	92.20	89.60	90.30	448,372
2024-09-05	94.00	94.00	88.20	88.20	208,627
2024-09-04	91.80	92.60	90.20	92.30	211,219
2024-09-03	93.50	93.70	91.80	91.80	151,251
2024-09-02	93.10	96.00	93.10	94.60	230,772
2024-08-30	92.30	95.90	91.70	95.90	240,259
2024-08-29	91.40	92.10	90.40	90.40	171,506
2024-08-28	89.50	92.40	89.50	91.40	131,091
2024-08-27	91.70	92.70	91.70	91.80	259,666
2024-08-26	91.60	91.60	91.60	91.60	0
2024-08-23	89.80	92.00	89.00	91.60	258,553
2024-08-22	91.00	91.20	89.70	89.70	194,291
2024-08-21	92.00	92.00	89.50	90.90	156,203
2024-08-20	91.20	91.90	91.00	91.00	104,806
2024-08-19	93.20	93.20	90.80	90.80	118,153
2024-08-16	94.60	94.60	91.10	91.10	136,729
2024-08-15	93.00	94.80	91.80	91.80	126,910
2024-08-14	92.20	95.30	92.20	93.90	289,477
2024-08-13	91.60	93.30	91.40	92.20	287,846
2024-08-12	89.80	91.20	89.80	91.20	101,238
2024-08-09	91.60	91.60	89.60	89.60	46,764
2024-08-08	89.10	91.40	89.10	90.00	134,003
2024-08-07	89.40	91.70	89.40	90.00	491,634
2024-08-06	90.00	90.80	88.50	89.80	227,411
2024-08-05	89.10	91.00	88.60	90.20	253,863
2024-08-02	92.70	94.90	91.00	91.00	267,291
2024-08-01	94.10	94.10	93.00	93.10	44,455
2024-07-31	91.80	91.80	91.80	91.80	104,721
2024-07-30	90.10	93.20	90.10	92.00	145,515
2024-07-29	90.00	93.40	89.60	92.40	158,422
2024-07-26	88.10	91.80	88.10	91.10	208,455
2024-07-25	87.50	90.60	87.50	90.40	278,507
2024-07-24	87.30	89.20	87.10	88.20	201,143
2024-07-23	90.60	91.30	87.70	87.70	114,556
2024-07-22	91.70	94.00	90.60	90.60	121,793
2024-07-19	92.20	95.20	92.20	94.00	103,312
2024-07-18	93.00	96.00	92.00	95.40	148,952
2024-07-17	91.40	94.00	91.10	94.00	91,492
2024-07-16	92.10	94.90	92.10	93.80	171,392
2024-07-15	92.30	95.50	92.00	94.70	107,567
2024-07-12	92.60	94.60	92.10	94.60	162,058
2024-07-11	91.10	94.80	91.10	94.80	102,482
2024-07-10	90.10	92.50	90.10	92.50	49,656
2024-07-09	91.30	91.30	90.20	91.10	114,739
2024-07-08	91.50	92.40	90.70	90.90	76,758
2024-07-05	95.50	95.50	91.80	93.20	211,300
2024-07-04	91.30	95.30	91.30	93.40	232,875
2024-07-03	91.70	93.90	88.80	93.90	344,868
2024-07-02	89.20	89.80	88.80	89.60	135,106
2024-07-01	91.50	91.50	88.50	90.40	189,622
2024-06-28	89.30	91.40	87.40	90.50	977,569
2024-06-27	89.50	92.50	87.70	88.00	296,563
2024-06-26	91.90	92.40	89.80	91.50	303,576
2024-06-25	93.00	93.70	91.00	91.40	334,971
2024-06-24	92.10	94.20	91.80	92.40	263,577
2024-06-21	89.40	93.40	89.40	93.40	1,562,027
2024-06-20	88.80	91.70	86.60	91.60	336,015
2024-06-19	89.00	89.10	87.80	88.50	373,893
2024-06-18	86.40	88.00	86.00	88.00	329,709
2024-06-17	85.50	86.90	85.30	86.60	318,730
2024-06-14	85.50	87.10	85.50	86.20	305,746
2024-06-13	89.00	89.00	85.50	86.00	214,682
2024-06-12	85.50	88.60	85.50	87.90	253,640
2024-06-11	88.50	88.50	85.30	86.50	602,972
2024-06-10	84.00	89.70	83.80	87.80	597,388
2024-06-07	88.40	88.40	85.70	85.80	624,121
2024-06-06	87.30	88.00	87.30	88.00	195,065
2024-06-05	87.40	88.90	86.80	87.40	798,564
2024-06-04	87.10	88.20	87.10	88.00	479,281
2024-06-03	87.10	89.00	87.10	89.00	212,197
2024-05-31	88.00	89.40	86.50	87.90	677,772
2024-05-30	86.30	89.30	86.30	89.10	181,433
2024-05-29	90.60	90.60	86.20	86.60	285,776
2024-05-28	88.50	91.40	88.20	89.00	293,797
2024-05-27	88.40	88.40	88.40	88.40	0
2024-05-24	87.90	88.40	87.00	88.40	492,749
2024-05-23	90.00	91.40	88.00	88.80	259,815
2024-05-22	92.90	92.90	91.50	91.90	129,685
2024-05-21	92.90	93.70	92.90	93.10	257,842
2024-05-20	94.00	94.00	91.90	93.90	294,891
2024-05-17	94.90	94.90	91.70	92.10	239,026
2024-05-16	95.40	95.40	93.50	94.90	334,693
2024-05-15	94.40	96.50	93.40	95.20	507,838
2024-05-14	92.40	94.00	92.40	94.00	350,491
2024-05-13	91.20	92.60	91.20	92.60	330,875
2024-05-10	87.00	93.30	87.00	91.40	488,706
2024-05-09	86.00	89.70	84.30	89.70	626,870
2024-05-08	87.00	87.10	85.90	86.00	698,644
2024-05-07	88.80	88.80	86.70	86.80	438,062
2024-05-06	88.00	88.00	88.00	88.00	0
2024-05-03	87.10	88.30	87.10	88.00	303,572
2024-05-02	84.00	88.60	84.00	87.00	773,512
2024-05-01	81.30	83.60	81.30	83.40	410,941
2024-04-30	82.50	83.00	82.50	83.00	323,687
2024-04-29	83.50	83.50	82.00	82.90	372,706
2024-04-26	81.50	83.20	81.20	83.00	408,626
2024-04-25	84.50	84.50	82.50	82.80	366,519
2024-04-24	81.60	83.40	81.60	82.50	242,487
2024-04-23	83.00	83.50	82.70	83.00	351,440
2024-04-22	83.50	84.90	83.10	83.50	414,272
2024-04-19	83.00	83.00	82.40	82.60	139,750
2024-04-18	83.00	83.00	82.00	82.60	121,912
2024-04-17	80.70	83.40	80.70	82.60	709,331
2024-04-16	81.60	83.00	80.00	83.00	544,504
2024-04-15	84.00	84.00	82.20	82.80	314,217
2024-04-12	83.20	83.20	81.60	82.70	473,861
2024-04-11	81.90	84.00	81.90	82.90	303,293
2024-04-10	83.50	85.30	82.00	82.00	417,074
2024-04-09	82.00	83.80	82.00	83.00	239,356
2024-04-08	82.40	83.40	82.40	83.00	304,316
2024-04-05	83.00	83.00	82.00	82.40	254,634
2024-04-04	83.10	83.50	82.00	82.50	382,989
2024-04-03	83.10	83.80	82.20	83.00	358,907
2024-04-02	87.90	87.90	82.70	83.00	631,711
2024-04-01	86.10	86.10	86.10	86.10	0
2024-03-29	86.10	86.10	86.10	86.10	0
2024-03-28	87.00	87.00	85.70	86.10	340,004
2024-03-27	87.20	87.70	86.80	87.00	909,035
2024-03-26	87.30	88.40	87.00	87.00	438,226
2024-03-25	86.70	87.60	86.60	86.70	211,937
2024-03-22	88.40	88.70	86.60	86.80	201,103
2024-03-21	90.00	90.00	87.30	87.50	609,281
2024-03-20	92.30	93.40	91.00	92.60	351,833
2024-03-19	90.60	91.10	90.50	91.10	501,913
2024-03-18	91.30	92.40	90.60	90.90	301,371
2024-03-15	90.40	93.00	90.40	91.20	567,079
2024-03-14	89.80	91.90	89.80	91.00	556,007
2024-03-13	94.20	94.20	89.90	90.20	315,126
2024-03-12	94.30	94.50	92.20	92.30	540,747
2024-03-11	93.00	93.70	92.00	92.30	435,250
2024-03-08	93.10	94.50	93.10	94.00	205,643
2024-03-07	95.90	95.90	93.90	93.90	198,895
2024-03-06	93.90	95.00	92.60	94.10	974,096
2024-03-05	91.10	93.00	91.10	92.00	115,892
2024-03-04	91.00	91.60	91.00	91.10	292,165
2024-03-01	89.50	92.30	89.50	91.90	214,545
2024-02-29	90.00	92.00	90.00	91.00	315,595
2024-02-28	90.50	90.50	88.80	89.50	871,232
2024-02-27	91.10	93.30	90.60	90.60	1,071,785
2024-02-26	91.80	92.60	91.80	92.50	156,005
2024-02-23	92.50	93.20	91.70	92.30	361,373
2024-02-22	92.50	93.30	92.50	92.70	120,711
2024-02-21	92.00	93.20	92.00	92.80	129,011
2024-02-20	93.00	93.10	92.00	92.90	488,848
2024-02-19	92.70	92.70	92.20	92.20	35,447
2024-02-16	93.00	93.50	92.30	93.00	156,895
2024-02-15	89.60	92.20	89.60	92.20	847,598
2024-02-14	90.10	91.00	90.10	90.20	222,834
2024-02-13	91.00	92.50	90.20	90.30	262,912
2024-02-12	91.00	92.40	91.00	92.10	101,158
2024-02-09	95.30	95.30	90.30	90.50	690,727
2024-02-08	93.50	94.10	92.50	92.50	120,830
2024-02-07	96.40	96.40	93.10	93.10	558,226
2024-02-06	95.40	96.10	94.10	96.10	256,189
2024-02-05	97.20	97.40	94.50	95.50	268,962
2024-02-02	98.80	99.00	97.00	97.10	159,947
2024-02-01	100.00	100.00	97.00	97.80	510,037
2024-01-31	97.50	98.80	96.90	98.70	265,720
2024-01-30	97.00	97.80	96.40	97.20	219,882
2024-01-29	95.00	96.00	94.50	96.00	598,017
2024-01-26	95.60	95.60	94.50	95.30	993,652
2024-01-25	94.60	96.30	94.60	95.20	377,341
2024-01-24	96.50	96.80	94.70	96.20	255,914
2024-01-23	95.10	95.50	94.20	94.70	229,583
2024-01-22	96.60	96.60	94.00	95.20	216,104
2024-01-19	95.70	95.70	94.50	94.90	252,068
2024-01-18	96.90	96.90	94.20	94.50	335,616
2024-01-17	97.00	97.40	94.40	94.80	359,768
2024-01-16	98.50	99.30	97.60	98.30	204,243
2024-01-15	98.70	99.00	97.60	98.70	264,002
2024-01-12	98.90	99.30	97.00	99.30	352,548
2024-01-11	99.00	99.00	96.00	96.20	434,494
2024-01-10	98.60	99.40	97.80	97.80	475,947
2024-01-09	100.20	100.20	98.70	98.70	471,336
2024-01-08	99.90	100.80	98.90	100.00	540,235
2024-01-05	100.00	100.80	98.40	100.40	657,923
2024-01-04	101.40	101.40	100.20	100.60	303,180
2024-01-03	102.40	102.40	101.00	101.40	196,237
2024-01-02	101.80	102.00	101.20	102.00	366,897
2024-01-01	102.00	102.00	102.00	102.00	0
2023-12-29	102.00	102.00	101.00	102.00	136,686
2023-12-28	99.00	101.80	99.00	101.00	911,671
2023-12-27	99.40	100.40	99.40	100.00	820,280
2023-12-26	99.20	99.20	99.20	99.20	0
2023-12-25	99.20	99.20	99.20	99.20	0
2023-12-22	97.80	100.80	97.80	99.20	398,978
2023-12-21	101.00	101.00	99.00	99.60	907,606
2023-12-20	97.00	100.80	97.00	100.00	1,756,686
2023-12-19	96.00	98.50	96.00	97.20	2,507,057
2023-12-18	96.30	98.10	96.00	96.50	656,587
2023-12-15	101.00	101.00	96.00	96.00	4,562,440
2023-12-14	100.40	102.00	99.40	99.90	1,389,775
2023-12-13	97.00	97.80	95.90	97.40	347,506
2023-12-12	98.50	98.50	96.50	96.50	548,568
2023-12-11	98.50	98.80	95.40	98.80	526,841
2023-12-08	95.70	98.20	95.30	97.00	578,282
2023-12-07	98.40	98.40	95.40	96.30	333,627
2023-12-06	96.20	97.60	95.30	97.00	170,353
2023-12-05	96.00	98.50	96.00	96.70	478,191
2023-12-04	96.90	98.10	96.10	96.60	192,529
2023-12-01	96.90	96.90	95.00	96.70	85,225
2023-11-30	98.40	98.40	95.40	95.40	784,383
2023-11-29	98.00	98.20	96.20	96.50	580,910
2023-11-28	98.10	98.10	94.50	97.50	390,542
2023-11-27	98.40	98.50	97.00	98.00	180,848
2023-11-24	97.30	98.40	97.10	98.20	87,060
2023-11-23	98.50	100.20	97.50	99.20	203,581
2023-11-22	95.20	98.00	95.20	98.00	1,349,210
2023-11-21	97.00	97.50	95.20	96.30	2,003,483
2023-11-20	97.00	98.00	94.80	97.00	498,544
2023-11-17	97.80	99.70	96.40	96.50	257,516
2023-11-16	98.80	98.80	94.60	96.50	195,065
2023-11-15	102.00	105.80	98.20	98.40	949,909
2023-11-14	89.00	101.00	89.00	100.00	584,747
2023-11-13	89.90	92.00	88.80	91.20	397,512
2023-11-10	90.20	90.20	86.30	88.80	413,387
2023-11-09	94.40	94.40	91.40	91.70	155,024
2023-11-08	94.00	94.60	90.90	92.80	2,013,547
2023-11-07	96.40	97.60	94.80	94.90	163,612
2023-11-06	96.20	96.20	94.60	96.20	544,040
2023-11-03	96.50	99.00	95.90	98.20	252,561
2023-11-02	89.60	95.40	89.60	95.40	250,020
2023-11-01	86.00	87.70	83.30	85.60	422,452
2023-10-31	84.40	88.40	84.40	86.70	306,415
2023-10-30	86.10	88.80	85.30	88.60	198,158
2023-10-27	86.90	89.50	86.90	88.60	205,598
2023-10-26	87.00	89.40	86.80	86.80	242,019
2023-10-25	91.70	91.80	88.20	89.60	387,869
2023-10-24	93.60	93.80	92.20	92.40	111,378
2023-10-23	93.40	95.50	91.50	95.00	336,008
2023-10-20	96.00	96.60	94.10	95.00	1,103,959
2023-10-19	97.00	99.00	95.90	95.90	385,644
2023-10-18	102.20	102.20	97.10	97.40	456,262
2023-10-17	102.20	103.60	101.80	102.00	416,252
2023-10-16	101.80	102.00	101.00	101.40	184,370
2023-10-13	105.40	105.40	101.00	101.80	364,008
2023-10-12	109.00	111.40	105.00	106.00	243,247
2023-10-11	110.00	112.80	109.60	110.00	941,446
2023-10-10	108.60	110.40	108.60	110.20	102,689
2023-10-09	107.60	110.20	107.60	107.80	137,440
2023-10-06	113.00	113.00	107.60	109.20	154,340
2023-10-05	114.00	115.40	112.00	112.00	404,642
2023-10-04	114.20	114.80	113.20	113.20	194,730
2023-10-03	117.80	117.80	112.40	113.60	258,514
2023-10-02	119.00	121.20	117.80	118.00	59,999
2023-09-29	119.80	120.80	118.80	118.80	205,835
2023-09-28	119.60	119.60	116.00	117.60	239,812
2023-09-27	124.80	124.80	119.40	120.00	219,669
2023-09-26	123.60	124.00	122.40	123.00	76,469
2023-09-25	123.80	124.00	123.20	123.20	136,015
2023-09-22	124.60	125.40	123.40	123.80	143,133
2023-09-21	124.60	126.40	124.00	125.20	121,823
2023-09-20	124.80	127.20	122.00	125.20	126,998
2023-09-19	121.80	126.20	121.20	122.40	273,746
2023-09-18	126.20	127.40	121.00	122.00	294,968
2023-09-15	128.60	128.80	127.60	127.60	1,112,870
2023-09-14	123.00	128.40	123.00	128.40	402,294
2023-09-13	125.40	127.00	123.80	125.40	139,112
2023-09-12	125.80	127.00	124.40	125.20	270,366
2023-09-11	123.60	127.60	123.60	127.00	89,044
2023-09-08	126.20	126.60	125.00	126.60	823,419
2023-09-07	125.60	126.80	124.20	124.20	112,892
2023-09-06	125.00	127.00	125.00	125.80	124,541
2023-09-05	124.20	127.40	124.20	126.20	276,645
2023-09-04	125.00	126.20	124.40	125.20	178,955
2023-09-01	126.40	127.60	126.40	127.60	1,097,786
2023-08-31	124.80	127.80	124.00	126.80	936,634
2023-08-30	125.00	126.60	122.80	123.80	1,686,484
2023-08-29	126.00	126.00	122.20	124.80	340,303
2023-08-28	123.00	123.00	123.00	123.00	0
2023-08-25	122.80	124.20	122.60	123.00	280,918
2023-08-24	127.20	127.20	123.60	124.20	124,236
2023-08-23	123.80	126.60	123.80	125.60	3,904,709
2023-08-22	123.80	123.80	121.60	123.60	247,886
2023-08-21	125.00	125.00	119.80	121.40	559,832
2023-08-18	130.00	130.20	124.20	125.80	1,437,442
2023-08-17	129.40	131.20	129.40	131.20	2,044,815
2023-08-16	128.40	130.60	128.00	130.40	119,912
2023-08-15	127.60	131.20	127.60	131.00	396,913
2023-08-14	128.40	130.00	127.20	130.00	1,099,059
2023-08-11	127.40	131.00	126.00	126.00	202,361
2023-08-10	130.40	132.20	125.40	128.00	464,650
2023-08-09	142.20	142.20	131.00	131.20	545,160
2023-08-08	140.40	143.80	140.40	143.40	138,991
2023-08-07	139.80	142.00	139.60	141.20	84,235
2023-08-04	137.60	141.20	137.60	140.60	96,353
2023-08-03	135.20	140.60	135.20	140.40	114,225
2023-08-02	137.20	140.60	136.00	137.80	127,851
2023-08-01	139.60	140.00	138.20	139.40	125,456
2023-07-31	137.40	141.40	137.40	139.80	112,124
2023-07-28	141.20	141.20	137.60	140.00	83,268
2023-07-27	141.20	143.60	141.00	142.40	77,168
2023-07-26	143.80	144.60	140.60	142.80	195,814
2023-07-25	139.60	143.00	139.60	142.00	139,506
2023-07-24	144.40	147.20	141.20	142.60	122,045
2023-07-21	141.00	145.00	141.00	142.20	297,651
2023-07-20	145.20	148.20	143.60	144.40	383,414
2023-07-19	141.20	144.00	141.20	143.60	707,994
2023-07-18	137.00	138.60	136.60	137.20	326,708
2023-07-17	141.60	141.60	137.40	137.80	136,920
2023-07-14	142.40	142.60	140.60	140.60	111,496
2023-07-13	147.60	147.80	142.60	143.40	413,019
2023-07-12	143.80	147.40	143.40	145.80	426,080
2023-07-11	140.20	143.20	140.20	143.20	323,001
2023-07-10	137.80	139.60	137.20	139.60	362,272
2023-07-07	137.60	138.20	135.80	138.20	283,558
2023-07-06	140.80	141.80	138.00	138.80	586,256
2023-07-05	141.80	143.20	139.60	141.60	411,607
2023-07-04	135.00	141.80	134.80	139.60	368,967
2023-07-03	138.00	138.00	135.40	137.00	194,197
2023-06-30	131.80	136.60	131.80	135.20	441,235
2023-06-29	135.40	135.60	135.00	135.60	1,960,537
2023-06-28	129.80	135.40	129.80	135.40	446,835
2023-06-27	127.00	129.60	126.60	129.00	382,223
2023-06-26	126.00	127.00	125.20	126.40	217,225
2023-06-23	134.20	135.00	126.20	127.00	446,025
2023-06-22	132.00	135.00	132.00	134.60	1,576,429
2023-06-21	130.20	134.80	130.20	134.60	763,763
2023-06-20	129.00	130.80	126.80	129.80	267,352
2023-06-19	132.80	133.00	128.40	129.40	228,754
2023-06-16	131.00	133.80	131.00	131.40	639,747
2023-06-15	138.60	138.60	132.80	133.20	195,892
2023-06-14	134.20	137.20	133.80	137.00	446,030
2023-06-13	133.00	134.00	131.60	133.00	930,341
2023-06-12	131.80	134.20	131.80	134.20	2,141,035
2023-06-09	133.40	134.60	131.60	131.60	185,228
2023-06-08	133.00	134.80	133.00	133.80	237,175
2023-06-07	137.60	138.40	132.80	133.20	436,455
2023-06-06	140.20	140.80	137.80	137.80	751,091
2023-06-05	143.80	143.80	139.20	139.40	566,560
2023-06-02	140.60	142.60	139.80	140.60	499,541
2023-06-01	136.60	138.20	136.40	137.20	1,222,170
2023-05-31	136.80	137.40	136.20	136.80	3,267,829
2023-05-30	139.00	139.00	136.00	137.40	334,430
2023-05-29	139.00	139.00	139.00	139.00	0
2023-05-26	136.40	139.20	136.40	139.00	1,457,215
2023-05-25	136.20	138.20	136.20	138.00	344,213
2023-05-24	136.20	138.00	135.40	138.00	1,035,035
2023-05-23	134.40	136.80	134.40	136.80	591,989
2023-05-22	134.80	135.60	133.60	134.40	264,249
2023-05-19	131.20	133.40	130.40	132.60	155,029
2023-05-18	134.40	134.40	131.80	131.80	105,635
2023-05-17	135.00	135.00	133.00	134.00	150,614
2023-05-16	134.80	135.00	134.20	135.00	562,195
2023-05-15	131.80	134.40	129.80	134.40	1,863,790
2023-05-12	131.20	131.20	128.20	128.20	235,066
2023-05-11	133.20	133.20	129.80	130.60	344,855
2023-05-10	130.20	130.20	128.80	130.20	229,526
2023-05-09	130.80	131.40	129.00	129.60	191,861
2023-05-08	133.20	133.20	133.20	133.20	0
2023-05-05	129.00	133.20	129.00	133.20	175,757
2023-05-04	132.20	132.20	130.80	130.80	307,474
2023-05-03	134.20	134.20	131.00	132.00	181,582
2023-05-02	137.80	137.80	132.80	132.80	223,838
2023-05-01	135.60	135.60	135.60	135.60	0
2023-04-28	131.40	135.60	130.00	135.60	319,575
2023-04-27	130.20	130.80	128.20	130.40	459,827
2023-04-26	130.00	130.20	128.60	129.80	214,972
2023-04-25	129.00	129.20	127.20	129.20	709,924
2023-04-24	131.00	132.80	128.20	129.60	225,167
2023-04-21	131.40	132.40	130.40	131.20	128,854
2023-04-20	130.00	134.20	130.00	131.40	242,265
2023-04-19	132.00	133.00	130.80	131.80	332,741
2023-04-18	135.40	136.40	133.40	135.60	213,861
2023-04-17	136.40	137.80	135.20	137.80	180,321
2023-04-14	137.20	138.00	135.60	135.80	75,612
2023-04-13	135.80	136.00	133.00	135.80	158,836
2023-04-12	135.60	136.80	134.20	135.00	121,291
2023-04-11	134.40	136.00	133.80	134.00	170,969
2023-04-10	134.60	134.60	134.60	134.60	0
2023-04-07	134.60	134.60	134.60	134.60	0
2023-04-06	130.80	134.60	130.00	134.60	388,022
2023-04-05	131.00	131.60	129.60	130.40	1,065,463
2023-04-04	132.60	132.60	130.40	131.20	380,782
2023-04-03	132.20	136.00	132.20	134.00	227,812
2023-03-31	135.40	136.00	134.40	134.40	513,785
2023-03-30	130.80	135.20	130.60	133.20	300,514
2023-03-29	128.40	132.00	128.40	130.40	405,714
2023-03-28	128.40	130.60	128.40	129.40	724,971
2023-03-27	131.20	131.20	129.20	130.00	308,709
2023-03-24	129.80	131.00	128.40	130.00	349,677
2023-03-23	129.60	130.80	128.20	130.20	479,157
2023-03-22	135.00	135.00	127.80	133.20	2,243,160
2023-03-21	132.60	134.80	130.00	133.00	326,337
2023-03-20	133.00	133.00	129.00	131.80	410,946
2023-03-17	138.40	139.00	131.80	133.00	625,472
2023-03-16	143.20	143.20	135.40	138.40	356,041
2023-03-15	140.00	143.60	138.60	142.00	624,227
2023-03-14	139.00	140.80	138.00	140.40	367,818
2023-03-13	141.00	141.00	134.00	137.00	1,612,321
2023-03-10	139.00	139.00	136.20	137.40	287,587
2023-03-09	145.60	145.80	138.40	139.20	847,654
2023-03-08	144.20	147.60	142.00	146.40	458,133
2023-03-07	146.80	147.00	143.00	143.00	474,615
2023-03-06	145.00	146.80	144.00	146.20	435,690
2023-03-03	146.00	147.40	145.40	146.00	184,734
2023-03-02	146.00	147.80	145.40	145.80	161,675
2023-03-01	148.20	148.20	144.20	145.80	394,415
2023-02-28	152.00	152.00	146.60	148.60	441,437
2023-02-27	148.80	149.40	147.60	149.00	160,121
2023-02-24	147.80	148.80	146.40	146.80	125,695
2023-02-23	145.00	149.00	145.00	147.80	184,559
2023-02-22	145.40	147.40	143.80	146.40	295,605
2023-02-21	154.20	154.20	147.40	148.00	193,733
2023-02-20	156.00	156.00	151.80	151.80	124,842
2023-02-17	157.80	157.80	154.20	156.00	234,944
2023-02-16	158.00	158.00	153.60	156.00	289,536
2023-02-15	159.20	159.20	153.60	154.40	287,484
2023-02-14	161.20	161.20	156.80	156.80	185,179
2023-02-13	159.60	159.60	157.00	159.00	112,925
2023-02-10	156.00	158.40	156.00	158.40	186,835
2023-02-09	159.20	159.60	156.60	158.00	165,311
2023-02-08	159.80	163.60	159.60	161.80	428,867
2023-02-07	162.20	162.20	156.20	157.80	242,181
2023-02-06	158.00	161.00	156.00	160.60	472,633
2023-02-03	163.20	163.20	156.40	158.40	313,067
2023-02-02	152.80	164.00	152.80	163.80	703,724
2023-02-01	149.00	152.00	148.80	152.00	2,061,788
2023-01-31	149.00	150.00	148.40	149.00	886,608
2023-01-30	146.00	149.60	146.00	149.60	947,602
2023-01-27	143.20	146.60	143.00	146.60	2,089,125
2023-01-26	144.00	145.00	142.80	143.00	744,486
2023-01-25	145.00	145.40	142.60	144.40	660,002
2023-01-24	147.20	147.60	143.60	143.60	897,202
2023-01-23	148.80	149.00	146.60	146.60	349,230
2023-01-20	144.00	148.60	143.60	147.60	173,785
2023-01-19	150.00	150.00	143.40	146.20	207,010
2023-01-18	149.40	150.00	147.60	147.60	756,578
2023-01-17	148.40	150.00	148.40	149.40	2,117,357
2023-01-16	150.00	150.00	149.00	150.00	1,320,877
2023-01-13	150.80	150.80	149.40	150.00	1,025,321
2023-01-12	152.00	152.00	149.60	150.40	897,257
2023-01-11	153.60	154.40	151.80	152.80	277,280
2023-01-10	154.00	154.00	150.40	150.40	98,543
2023-01-09	156.80	157.80	153.20	154.20	295,866
2023-01-06	157.20	158.20	156.00	156.60	348,630
2023-01-05	160.20	162.00	157.80	157.80	131,958
2023-01-04	159.40	163.40	159.40	161.20	398,925
2023-01-03	160.60	164.40	160.40	160.40	409,545
2023-01-02	158.80	158.80	158.80	158.80	0
2022-12-30	159.00	160.00	158.20	158.80	118,191
2022-12-29	157.60	159.20	152.20	158.40	121,935
2022-12-28	154.00	154.80	151.40	154.00	156,617
2022-12-27	151.80	151.80	151.80	151.80	0
2022-12-26	151.80	151.80	151.80	151.80	0
2022-12-23	153.40	154.00	151.80	151.80	111,897
2022-12-22	150.40	151.20	149.80	150.40	132,127
2022-12-21	145.40	152.20	145.40	151.00	85,363
2022-12-20	149.00	150.60	147.20	148.40	130,238
2022-12-19	151.40	152.60	145.20	151.40	375,233
2022-12-16	149.20	152.40	144.60	147.20	1,996,863
2022-12-15	152.80	155.40	152.00	153.40	523,155
2022-12-14	149.00	153.60	149.00	151.80	575,864
2022-12-13	149.20	155.00	147.60	151.40	560,355
2022-12-12	152.40	152.40	146.80	148.80	172,987
2022-12-09	151.40	153.80	149.80	152.40	170,636
2022-12-08	155.20	156.60	151.80	152.60	178,071
2022-12-07	159.00	159.00	152.60	155.00	405,500
2022-12-06	159.40	159.60	153.20	154.40	813,444
2022-12-05	159.20	162.00	157.80	159.60	150,317
2022-12-02	158.00	161.20	157.20	158.00	175,877
2022-12-01	160.00	163.00	156.40	157.40	364,710
2022-11-30	158.80	162.00	156.40	162.00	454,877
2022-11-29	155.80	160.20	155.80	158.20	123,931
2022-11-28	163.40	163.40	157.40	159.60	159,966
2022-11-25	160.40	163.40	158.80	163.20	196,905
2022-11-24	165.00	165.20	163.00	164.80	225,306
2022-11-23	159.00	162.80	158.40	161.80	489,738
2022-11-22	163.20	163.20	157.00	160.40	254,913
2022-11-21	162.00	162.00	155.40	158.80	217,562
2022-11-18	153.60	156.00	152.60	156.00	577,632
2022-11-17	150.00	153.80	149.60	153.20	340,916
2022-11-16	156.40	156.80	149.20	151.20	722,432
2022-11-15	153.40	156.60	152.00	155.40	246,283
2022-11-14	156.00	156.00	148.60	155.80	506,090
2022-11-11	147.40	156.40	147.40	154.40	2,097,856
2022-11-10	137.60	149.40	137.60	149.20	513,036
2022-11-09	142.80	142.80	136.80	140.40	303,019
2022-11-08	140.80	141.40	138.80	140.00	458,334
2022-11-07	145.40	146.40	141.20	142.20	227,435
2022-11-04	144.60	144.60	139.40	141.20	187,729
2022-11-03	145.80	145.80	141.20	143.80	155,090
2022-11-02	147.00	147.00	141.40	146.60	828,660
2022-11-01	146.00	150.60	145.40	145.60	1,368,786
2022-10-31	141.20	143.60	140.60	143.40	498,022
2022-10-28	145.20	145.20	143.00	144.40	156,802
2022-10-27	142.60	146.80	139.80	145.40	167,726
2022-10-26	144.60	146.00	141.20	144.20	1,285,799
2022-10-25	135.00	141.80	135.00	141.60	695,474
2022-10-24	140.60	140.60	135.40	136.20	313,804
2022-10-21	135.00	140.60	134.60	138.60	283,190
2022-10-20	132.00	139.40	131.00	139.20	390,042
2022-10-19	136.00	136.00	130.20	132.60	301,813
2022-10-18	141.40	142.40	138.00	138.80	672,725
2022-10-17	135.00	140.40	132.00	140.40	1,382,379
2022-10-14	135.00	136.20	132.40	133.20	876,026
2022-10-13	137.80	137.80	130.40	131.40	627,498
2022-10-12	135.00	137.20	132.20	135.00	329,300
2022-10-11	142.60	142.60	135.40	137.60	339,299
2022-10-10	143.20	143.80	138.80	139.40	137,059
2022-10-07	145.80	148.60	143.20	144.80	559,631
2022-10-06	146.00	146.40	141.20	144.20	252,468
2022-10-05	150.40	152.40	140.20	142.20	1,386,673
2022-10-04	149.40	152.80	148.20	152.00	347,225
2022-10-03	135.40	148.80	135.40	148.80	1,121,286
2022-09-30	131.40	140.00	131.40	139.40	2,226,197
2022-09-29	138.20	138.20	132.00	133.60	909,744
2022-09-28	135.00	138.40	131.00	136.80	1,743,298
2022-09-27	146.60	146.60	139.60	139.60	382,068
2022-09-26	151.80	153.60	149.00	149.80	307,856
2022-09-23	158.80	158.80	153.20	154.80	543,138
2022-09-22	164.60	164.80	159.20	160.60	509,506
2022-09-21	167.00	168.00	164.80	165.20	206,016
2022-09-20	177.00	177.00	163.80	164.20	283,789
2022-09-19	174.00	174.00	174.00	174.00	0
2022-09-16	171.60	175.00	171.60	174.00	254,532
2022-09-15	175.20	175.20	170.20	171.60	189,219
2022-09-14	177.00	177.00	170.40	171.20	170,876
2022-09-13	182.40	182.40	173.80	174.60	239,072
2022-09-12	177.00	179.00	173.80	178.60	234,903
2022-09-09	175.40	176.00	172.40	173.80	204,491
2022-09-08	171.40	174.40	171.00	171.40	241,314
2022-09-07	176.60	178.00	174.40	174.40	123,707
2022-09-06	183.80	183.80	177.40	177.40	238,287
2022-09-05	182.60	182.60	179.40	179.80	130,089
2022-09-02	180.60	182.80	178.80	182.60	299,292
2022-09-01	184.00	184.00	178.80	180.60	566,295
2022-08-31	191.40	191.40	183.60	187.40	487,948
2022-08-30	192.80	192.80	186.00	187.80	472,785
2022-08-29	188.40	188.40	188.40	188.40	0
2022-08-26	192.00	193.60	187.60	188.40	307,200
2022-08-25	193.20	194.20	190.80	191.40	235,617
2022-08-24	195.20	195.20	191.20	192.80	397,009
2022-08-23	196.40	198.80	193.40	194.60	503,893
2022-08-22	200.00	200.50	195.40	198.40	402,417
2022-08-19	201.00	202.50	200.50	202.00	410,850
2022-08-18	201.00	203.50	201.00	203.00	165,992
2022-08-17	207.50	207.50	201.50	203.50	471,473
2022-08-16	206.00	210.00	206.00	208.00	443,291
2022-08-15	212.00	212.50	209.00	210.00	219,458
2022-08-12	212.00	213.00	209.50	212.00	795,368
2022-08-11	214.50	214.50	209.50	210.50	495,325
2022-08-10	207.50	219.00	205.00	213.50	2,237,530
2022-08-09	209.00	209.00	205.50	208.00	605,671
2022-08-08	208.00	208.00	204.50	206.00	712,947
2022-08-05	204.50	206.50	204.50	204.50	569,935
2022-08-04	206.50	207.50	202.50	205.50	423,108
2022-08-03	204.50	208.00	204.50	208.00	1,490,210
2022-08-02	206.50	206.50	203.00	204.50	207,026
2022-08-01	205.00	207.50	202.00	207.00	2,242,051
2022-07-29	199.60	202.50	199.60	202.50	1,144,840
2022-07-28	200.00	202.50	200.00	202.00	576,585
2022-07-27	206.00	206.00	201.00	201.50	193,796
2022-07-26	206.50	206.50	203.50	204.50	363,133
2022-07-25	206.00	207.00	205.00	205.50	208,539
2022-07-22	203.00	209.00	203.00	206.00	1,120,003
2022-07-21	203.00	203.00	202.50	203.00	795,164
2022-07-20	203.00	203.50	201.00	203.00	1,318,397
2022-07-19	204.00	205.00	201.50	202.00	428,302
2022-07-18	207.50	207.50	203.50	204.50	229,629
2022-07-15	195.00	206.00	195.00	206.00	531,968
2022-07-14	202.00	202.00	195.60	196.80	800,804
2022-07-13	203.00	203.00	200.50	203.00	422,645
2022-07-12	203.00	203.50	201.00	201.00	351,600
2022-07-11	201.50	204.00	200.50	203.50	149,428
2022-07-08	200.00	202.50	198.20	201.00	148,975
2022-07-07	202.00	203.00	199.80	202.50	339,754
2022-07-06	202.00	203.50	200.50	201.00	213,422
2022-07-05	200.50	203.50	197.20	199.00	321,765
2022-07-04	201.50	203.00	198.80	202.00	639,060
2022-07-01	202.00	204.50	199.60	202.50	154,391
2022-06-30	205.50	205.50	201.00	202.50	1,212,892
2022-06-29	215.00	215.00	206.00	207.00	120,591
2022-06-28	209.50	214.00	209.50	211.50	597,551
2022-06-27	209.50	214.00	209.50	210.50	184,419
2022-06-24	211.50	212.00	207.50	210.00	138,869
2022-06-23	215.00	216.00	210.50	210.50	2,123,825
2022-06-22	212.00	217.00	212.00	215.00	2,930,466
2022-06-21	219.00	219.00	213.00	215.00	250,757
2022-06-20	214.50	215.50	210.50	215.50	186,445
2022-06-17	214.00	215.00	208.50	215.00	1,550,413
2022-06-16	220.00	220.00	210.00	211.50	692,713
2022-06-15	217.00	218.50	215.50	216.50	294,863
2022-06-14	212.50	215.00	207.50	214.00	255,879
2022-06-13	219.00	219.50	212.50	213.50	538,561
2022-06-10	223.00	223.00	219.00	220.00	1,148,468
2022-06-09	225.50	227.00	222.00	223.00	146,934
2022-06-08	227.00	227.00	224.50	225.00	154,880
2022-06-07	222.50	226.50	222.50	226.50	185,034
2022-06-06	225.00	225.50	220.50	225.50	142,785
2022-06-03	223.00	223.00	223.00	223.00	0
2022-06-02	223.00	223.00	223.00	223.00	0
2022-06-01	227.50	227.50	221.50	223.00	196,080
2022-05-31	230.00	231.00	225.50	229.00	2,906,456
2022-05-30	228.00	231.00	228.00	231.00	249,558
2022-05-27	228.00	231.00	226.50	230.00	1,070,933
2022-05-26	220.50	227.00	220.50	227.00	338,896
2022-05-25	221.00	224.00	220.00	221.50	281,006
2022-05-24	224.00	227.50	221.00	222.50	173,548
2022-05-23	226.00	227.00	222.50	227.00	443,651
2022-05-20	222.00	225.00	220.00	222.50	181,311
2022-05-19	219.50	221.00	216.00	219.50	962,831
2022-05-18	220.00	221.50	216.00	221.50	1,431,031
2022-05-17	215.50	217.00	215.00	217.00	190,217
2022-05-16	210.00	219.00	210.00	214.00	112,733
2022-05-13	214.00	217.50	212.00	215.00	717,015
2022-05-12	207.00	214.50	207.00	213.00	552,272
2022-05-11	195.20	211.50	194.00	210.00	1,260,680
2022-05-10	192.60	194.40	192.00	192.40	292,401
2022-05-09	194.80	195.00	192.20	192.60	320,894
2022-05-06	195.00	197.20	193.00	196.20	1,696,190
2022-05-05	201.50	206.50	196.60	196.60	397,174
2022-05-04	204.00	205.00	199.00	200.00	1,146,929
2022-05-03	204.50	205.50	202.50	204.50	478,288
2022-05-02	205.00	205.00	205.00	205.00	0
2022-04-29	204.50	206.50	204.50	205.00	269,619
2022-04-28	207.00	207.00	204.50	205.00	3,515,762
2022-04-27	203.50	205.50	203.50	204.50	431,492
2022-04-26	204.00	206.00	203.50	204.50	223,967
2022-04-25	203.50	205.50	203.00	204.50	165,832
2022-04-22	204.00	207.50	204.00	206.50	292,466
2022-04-21	206.00	208.00	206.00	207.50	343,356
2022-04-20	208.00	208.00	204.00	206.00	389,430
2022-04-19	203.50	208.00	203.50	207.00	358,917
2022-04-18	206.50	206.50	206.50	206.50	0
2022-04-15	206.50	206.50	206.50	206.50	0
2022-04-14	200.00	207.00	200.00	206.50	249,776
2022-04-13	205.50	206.50	204.00	205.50	274,325
2022-04-12	207.50	207.50	204.50	206.00	221,875
2022-04-11	203.50	208.00	203.00	208.00	203,360
2022-04-08	205.50	206.00	204.50	205.00	91,565
2022-04-07	204.50	206.00	204.00	206.00	236,678
2022-04-06	205.00	205.50	202.50	204.50	259,452
2022-04-05	201.00	206.50	201.00	205.00	194,480
2022-04-04	204.50	207.00	202.00	204.50	245,261
2022-04-01	207.50	207.50	201.50	204.50	474,377
2022-03-31	205.50	205.50	201.00	201.00	1,144,694
2022-03-30	206.50	206.50	202.00	203.50	163,199
2022-03-29	205.00	208.50	203.50	205.50	407,495
2022-03-28	203.00	205.00	202.50	204.00	190,965
2022-03-25	204.00	205.00	201.50	201.50	235,112
2022-03-24	200.50	206.00	198.60	202.00	375,283
2022-03-23	202.50	208.50	202.50	207.50	637,577
2022-03-22	203.00	209.50	203.00	207.50	358,738
2022-03-21	210.00	210.00	206.50	207.00	203,820
2022-03-18	205.00	211.00	205.00	210.50	698,182
2022-03-17	206.00	210.50	205.50	210.00	872,876
2022-03-16	195.00	212.50	194.20	207.00	1,558,041
2022-03-15	201.00	201.00	190.80	192.80	122,709
2022-03-14	195.20	199.60	193.40	199.60	433,382
2022-03-11	194.00	194.80	191.00	193.80	179,394
2022-03-10	187.60	191.80	186.00	189.60	225,388
2022-03-09	185.60	190.20	185.60	187.40	282,543
2022-03-08	189.00	189.00	185.40	188.00	265,623
2022-03-07	186.20	188.60	180.20	185.60	501,175
2022-03-04	195.40	195.60	185.20	185.20	415,463
2022-03-03	198.00	204.00	194.00	195.60	393,659
2022-03-02	198.20	202.00	198.20	201.00	198,323
2022-03-01	206.00	206.00	199.20	200.50	196,483
2022-02-28	203.00	203.50	199.20	203.50	214,601
2022-02-25	201.00	202.50	196.20	201.00	1,180,649
2022-02-24	198.00	203.50	196.20	199.00	707,560
2022-02-23	201.50	204.50	200.00	200.00	886,393
2022-02-22	203.50	206.50	201.00	201.00	376,291
2022-02-21	208.00	209.00	205.00	206.00	179,974
2022-02-18	211.00	212.50	208.50	209.50	204,119
2022-02-17	215.50	215.50	211.00	211.00	288,971
2022-02-16	209.50	214.50	209.50	213.50	153,421
2022-02-15	211.00	212.00	210.50	212.00	99,456
2022-02-14	213.00	213.50	210.50	212.00	149,046
2022-02-11	213.00	216.50	212.00	215.00	110,942
2022-02-10	214.00	215.00	211.00	214.50	383,022
2022-02-09	207.00	216.50	207.00	213.50	129,467
2022-02-08	217.50	217.50	209.00	212.00	109,126
2022-02-07	214.00	215.00	210.50	212.00	198,205
2022-02-04	218.00	218.00	213.00	213.50	130,893
2022-02-03	220.50	222.50	216.50	217.00	200,092
2022-02-02	222.00	225.00	218.00	218.00	206,870
2022-02-01	227.00	227.00	220.00	223.00	291,667
2022-01-31	222.00	224.00	217.50	224.00	531,164
2022-01-28	211.00	219.50	211.00	219.50	952,072
2022-01-27	215.00	217.50	213.00	215.00	493,766
2022-01-26	222.00	222.00	216.00	216.50	391,725
2022-01-25	230.00	230.00	218.50	218.50	519,997
2022-01-24	225.50	228.00	223.50	224.00	805,891
2022-01-21	226.50	229.50	225.50	228.50	558,080
2022-01-20	222.00	228.50	222.00	228.00	222,045
2022-01-19	235.00	235.00	224.50	228.00	141,611
2022-01-18	233.50	233.50	226.50	229.00	905,064
2022-01-17	225.50	229.00	225.50	228.00	222,147
2022-01-14	220.00	226.50	220.00	225.50	420,171
2022-01-13	218.00	222.50	217.50	220.50	884,820
2022-01-12	213.00	218.00	211.50	218.00	398,318
2022-01-11	213.00	216.00	211.00	212.00	486,866
2022-01-10	212.50	214.50	209.50	212.00	722,092
2022-01-07	214.00	214.00	208.50	210.00	179,967
2022-01-06	216.00	218.50	210.00	214.00	246,445
2022-01-05	225.00	225.00	218.00	219.00	581,058
2022-01-04	220.00	222.50	219.00	219.00	248,806
2022-01-03	218.50	218.50	218.50	218.50	0
2021-12-31	219.00	219.00	215.50	218.50	203,072
2021-12-30	223.00	223.00	217.00	218.00	159,084
2021-12-29	219.00	220.50	216.50	216.50	152,106
2021-12-28	218.00	218.00	218.00	218.00	0
2021-12-27	218.00	218.00	218.00	218.00	0
2021-12-24	218.00	218.00	218.00	218.00	8,482
2021-12-23	214.50	218.50	214.50	215.00	113,340
2021-12-22	207.00	215.50	207.00	213.50	196,073
2021-12-21	205.00	213.00	205.00	213.00	140,668
2021-12-20	205.50	209.50	202.50	207.50	309,180
2021-12-17	206.00	211.50	205.50	209.50	341,269
2021-12-16	200.00	207.50	200.00	206.50	160,712
2021-12-15	205.00	208.50	203.50	206.50	1,285,834
2021-12-14	208.00	209.50	204.50	207.00	458,681
2021-12-13	210.50	210.50	205.00	205.50	183,266
2021-12-10	210.50	214.50	209.00	210.50	211,378
2021-12-09	221.50	221.50	214.00	214.00	1,902,908
2021-12-08	214.00	218.00	213.00	218.00	240,448
2021-12-07	211.50	215.50	210.00	213.00	433,655
2021-12-06	210.50	211.50	209.00	210.00	659,254
2021-12-03	208.50	212.50	207.00	208.50	254,704
2021-12-02	206.50	209.00	205.00	207.00	666,399
2021-12-01	202.00	209.00	202.00	208.50	313,498
2021-11-30	203.00	205.50	199.40	203.50	1,026,213
2021-11-29	207.00	207.50	203.00	203.00	414,214
2021-11-26	204.50	207.00	203.00	204.50	261,451
2021-11-25	211.00	211.00	206.50	210.00	302,323
2021-11-24	208.00	211.50	206.00	209.00	745,822
2021-11-23	208.00	209.50	205.00	205.00	343,678
2021-11-22	215.50	215.50	208.50	208.50	203,475
2021-11-19	216.00	216.00	210.50	211.00	226,727
2021-11-18	218.00	218.00	212.50	214.50	559,359
2021-11-17	212.00	215.50	212.00	214.50	525,197
2021-11-16	215.00	217.50	213.00	213.00	150,088
2021-11-15	218.00	218.00	213.50	217.50	325,480
2021-11-12	222.50	222.50	214.50	216.00	233,614
2021-11-11	215.00	220.00	215.00	219.50	147,690
2021-11-10	221.00	223.50	215.50	216.00	588,499
2021-11-09	222.00	224.50	220.00	222.50	397,292
2021-11-08	222.00	222.50	217.50	219.50	541,505
2021-11-05	228.00	228.00	220.50	222.50	187,806
2021-11-04	222.00	226.00	219.50	222.00	1,911,409
2021-11-03	222.00	222.00	215.50	220.50	1,043,589
2021-11-02	229.00	229.00	219.00	219.00	672,480
2021-11-01	226.00	229.50	225.50	227.00	564,614
2021-10-29	235.50	235.50	223.00	224.00	419,445
2021-10-28	224.50	234.00	224.00	234.00	197,561
2021-10-27	223.50	228.50	223.00	225.00	166,470
2021-10-26	222.00	226.00	218.50	224.00	135,394
2021-10-25	222.50	226.00	221.00	221.00	171,077
2021-10-22	224.00	227.50	222.50	225.50	129,091
2021-10-21	228.00	229.00	225.00	228.00	124,250
2021-10-20	230.50	235.00	225.50	226.50	99,934
2021-10-19	220.00	231.50	220.00	231.50	206,689
2021-10-18	222.50	223.50	221.00	222.00	81,715
2021-10-15	223.00	225.50	222.00	224.00	150,837
2021-10-14	223.50	226.00	220.00	224.50	101,410
2021-10-13	220.00	223.50	219.00	221.50	377,707
2021-10-12	220.50	222.50	219.00	220.00	332,963
2021-10-11	225.00	225.00	219.50	223.00	150,087
2021-10-08	227.50	229.00	220.50	223.00	94,447
2021-10-07	223.00	225.00	219.00	221.50	142,226
2021-10-06	218.50	221.50	217.00	221.50	120,125
2021-10-05	222.50	225.00	221.00	224.50	132,331
2021-10-04	227.50	227.50	220.50	220.50	530,788
2021-10-01	220.50	227.00	220.00	226.00	154,315
2021-09-30	225.00	229.00	221.50	223.00	265,598
2021-09-29	227.00	227.50	220.50	223.00	106,536
2021-09-28	232.50	233.00	223.50	225.00	605,075
2021-09-27	233.50	237.00	230.00	232.50	186,150
2021-09-24	231.00	232.50	228.00	229.50	335,725
2021-09-23	236.00	236.50	232.00	232.50	382,366
2021-09-22	230.00	236.50	230.00	234.00	620,093
2021-09-21	231.50	236.50	229.50	235.00	83,736
2021-09-20	231.50	232.50	226.00	229.50	136,276
2021-09-17	234.50	236.00	231.50	235.50	357,062
2021-09-16	230.50	236.50	230.50	231.50	129,667
2021-09-15	233.00	237.50	231.00	232.50	241,174
2021-09-14	237.00	238.50	232.00	232.00	249,545
2021-09-13	240.00	241.50	236.00	237.00	93,336
2021-09-10	236.50	241.50	236.50	240.00	369,688
2021-09-09	240.00	241.50	230.50	239.00	195,715
2021-09-08	240.00	240.00	235.00	235.00	161,398
2021-09-07	246.00	246.00	241.50	242.50	87,325
2021-09-06	246.00	246.00	239.00	243.50	2,259,014
2021-09-03	239.00	246.00	239.00	240.50	72,204
2021-09-02	241.00	243.00	239.50	243.00	86,104
2021-09-01	242.00	243.00	239.00	239.50	133,397
2021-08-31	238.50	242.50	236.50	239.00	337,202
2021-08-30	236.00	236.00	236.00	236.00	0
2021-08-27	238.00	239.50	235.00	236.00	320,730
2021-08-26	241.00	241.00	235.00	235.00	313,698
2021-08-25	245.00	246.50	241.00	241.00	623,337
2021-08-24	246.50	246.50	242.50	246.00	575,361
2021-08-23	247.00	247.50	243.50	245.50	97,537
2021-08-20	247.00	250.00	244.50	249.50	91,114
2021-08-19	248.50	250.00	246.50	248.50	119,637
2021-08-18	254.00	254.00	250.50	253.00	62,116
2021-08-17	248.50	252.50	247.50	250.00	215,209
2021-08-16	253.00	256.50	251.50	251.50	135,027
2021-08-13	254.50	260.50	254.00	254.50	237,765
2021-08-12	250.00	258.50	250.00	253.50	156,819
2021-08-11	249.00	257.50	248.00	255.00	248,411
2021-08-10	264.00	264.00	254.50	254.50	162,848
2021-08-09	256.00	266.50	253.50	261.50	176,623
2021-08-06	262.50	262.50	255.50	256.00	96,201
2021-08-05	261.00	266.50	261.00	262.00	161,520
2021-08-04	257.50	261.50	253.50	260.50	147,117
2021-08-03	253.50	258.00	249.00	252.50	109,753
2021-08-02	256.00	256.00	248.00	248.00	69,554
2021-07-30	249.50	255.50	248.00	254.50	153,110
2021-07-29	251.00	251.00	245.00	250.00	101,862
2021-07-28	250.50	251.50	246.00	249.50	122,570
2021-07-27	241.50	250.50	241.00	250.50	215,091
2021-07-26	244.50	244.50	241.00	243.50	87,655
2021-07-23	247.00	247.00	239.00	242.50	326,026
2021-07-22	249.00	252.00	242.00	242.00	415,816
2021-07-21	241.50	250.50	239.00	248.00	216,848
2021-07-20	242.50	243.50	236.00	236.00	166,647
2021-07-19	246.50	248.00	236.00	236.00	139,009
2021-07-16	251.50	252.00	246.50	252.00	132,836
2021-07-15	249.00	251.00	246.50	248.50	75,536
2021-07-14	255.50	255.50	248.50	250.50	134,467
2021-07-13	261.50	261.50	251.00	255.00	141,954
2021-07-12	252.00	262.50	247.50	261.00	216,775
2021-07-09	255.00	255.00	246.50	248.50	342,957
2021-07-08	256.00	256.00	247.50	253.00	117,483
2021-07-07	258.00	258.00	249.50	251.00	251,071
2021-07-06	247.00	253.00	246.00	250.00	134,921
2021-07-05	249.00	249.00	243.00	247.50	94,249
2021-07-02	241.00	244.50	239.50	244.50	126,933
2021-07-01	241.50	244.50	238.50	241.00	197,803
2021-06-30	238.50	243.50	237.00	240.50	224,563
2021-06-29	246.00	246.00	238.00	239.00	166,065
2021-06-28	245.00	249.00	240.00	241.00	494,997
2021-06-25	239.50	247.50	238.00	247.50	147,358

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130