L&g 2xs Dax Share History

L&g 2xs Dax Share Price history. The following table shows end-of-day data DES2 historical share prices for L&g 2xs Dax, 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.

DES2.L
Share Price DES2.L
Charts DES2.L
Trades DES2.L
History Compare
DES2.L DES2.L
Share News DES2.L
RNS DES2.L
Accounts

Date	Open	High	Low	Close	Volume
2026-07-27	0.54	0.54	0.54	0.54	20,059
2026-07-24	0.57	0.57	0.57	0.56	60
2026-07-23	0.56	0.57	0.56	0.57	373,648
2026-07-22	0.55	0.55	0.55	0.55	93,872
2026-07-21	0.57	0.57	0.57	0.56	12,500
2026-07-20	0.57	0.57	0.57	0.57	29
2026-07-17	0.57	0.57	0.57	0.57	80,084
2026-07-16	0.57	0.57	0.57	0.57	209,977
2026-07-15	0.56	0.56	0.56	0.56	27,501
2026-07-14	0.56	0.56	0.56	0.55	20,018
2026-07-13	0.56	0.56	0.56	0.56	10
2026-07-10	0.56	0.56	0.56	0.56	2
2026-07-09	0.57	0.57	0.56	0.56	1
2026-07-08	0.55	0.57	0.55	0.57	219,335
2026-07-07	0.53	0.54	0.53	0.54	19
2026-07-06	0.53	0.53	0.53	0.53	251,393
2026-07-03	0.53	0.53	0.53	0.53	774,890
2026-07-02	0.55	0.55	0.53	0.54	454,813
2026-07-01	0.56	0.57	0.56	0.56	118,215
2026-06-30	0.58	0.58	0.56	0.56	0
2026-06-29	0.57	0.58	0.57	0.58	0
2026-06-26	0.56	0.57	0.56	0.57	1,786
2026-06-25	0.57	0.57	0.56	0.56	264
2026-06-24	0.57	0.57	0.57	0.57	73,431
2026-06-23	0.57	0.57	0.56	0.56	217,716
2026-06-22	0.56	0.56	0.55	0.55	0
2026-06-19	0.56	0.56	0.56	0.56	203,012
2026-06-18	0.56	0.56	0.56	0.56	1,799
2026-06-17	0.57	0.57	0.56	0.56	4,825
2026-06-16	0.56	0.56	0.55	0.56	34,917
2026-06-15	0.55	0.56	0.55	0.56	46,126
2026-06-12	0.60	0.60	0.58	0.58	1,027
2026-06-11	0.60	0.60	0.59	0.60	17,399
2026-06-10	0.59	0.59	0.59	0.60	1,417
2026-06-09	0.57	0.57	0.57	0.59	2,400
2026-06-08	0.59	0.59	0.58	0.58	216,366
2026-06-05	0.56	0.56	0.56	0.57	11,260
2026-06-04	0.57	0.57	0.57	0.56	9,416
2026-06-03	0.57	0.57	0.57	0.57	11,990
2026-06-02	0.55	0.55	0.55	0.56	7,952
2026-06-01	0.55	0.56	0.55	0.56	26,068
2026-05-29	0.55	0.55	0.55	0.55	8,935
2026-05-28	0.55	0.55	0.55	0.55	7,810
2026-05-27	0.55	0.55	0.54	0.55	37,504
2026-05-26	0.55	0.55	0.55	0.55	105,163
2026-05-25	0.56	0.56	0.56	0.56	0
2026-05-22	0.57	0.57	0.57	0.56	147,459
2026-05-21	0.58	0.58	0.57	0.58	25,238
2026-05-20	0.59	0.59	0.58	0.57	24,307
2026-05-19	0.58	0.58	0.57	0.59	192,109
2026-05-18	0.59	0.59	0.59	0.60	181,468
2026-05-15	0.60	0.61	0.60	0.61	3,369
2026-05-14	0.59	0.59	0.59	0.59	4,096
2026-05-13	0.60	0.60	0.60	0.60	127
2026-05-12	0.60	0.60	0.60	0.61	55,477
2026-05-11	0.59	0.60	0.59	0.59	190,978
2026-05-08	0.59	0.59	0.59	0.59	57,325
2026-05-07	0.56	0.56	0.56	0.57	14
2026-05-06	0.58	0.58	0.55	0.56	196,989
2026-05-05	0.61	0.61	0.61	0.59	134
2026-05-04	0.59	0.59	0.59	0.59	0
2026-05-01	0.60	0.60	0.59	0.59	0
2026-04-30	0.63	0.63	0.63	0.60	107
2026-04-29	0.61	0.61	0.61	0.61	8,180
2026-04-28	0.61	0.61	0.61	0.61	2,000
2026-04-27	0.60	0.60	0.60	0.60	0
2026-04-24	0.60	0.60	0.60	0.60	604
2026-04-23	0.61	0.61	0.61	0.60	81
2026-04-22	0.59	0.59	0.59	0.60	1,001
2026-04-21	0.59	0.60	0.59	0.60	7,268
2026-04-20	0.60	0.60	0.59	0.59	24,796
2026-04-17	0.60	0.60	0.57	0.57	3,036
2026-04-16	0.60	0.60	0.60	0.60	25,165
2026-04-15	0.61	0.61	0.61	0.61	32,263
2026-04-14	0.62	0.62	0.61	0.61	0
2026-04-13	0.62	0.62	0.62	0.62	12,016
2026-04-10	0.62	0.62	0.62	0.62	5,713
2026-04-09	0.61	0.62	0.61	0.62	111
2026-04-08	0.61	0.61	0.61	0.61	308
2026-04-07	0.66	0.66	0.66	0.68	6,742
2026-04-06	0.66	0.66	0.66	0.66	0
2026-04-03	0.66	0.66	0.66	0.66	0
2026-04-02	0.67	0.68	0.67	0.66	12,414
2026-04-01	0.65	0.65	0.65	0.65	135,099
2026-03-31	0.68	0.68	0.68	0.69	1,011
2026-03-30	0.71	0.71	0.71	0.70	181,320
2026-03-27	0.71	0.71	0.71	0.71	20,244
2026-03-26	0.69	0.70	0.69	0.69	8,682
2026-03-25	0.67	0.67	0.67	0.67	16,283
2026-03-24	0.69	0.69	0.69	0.69	223,224
2026-03-23	0.74	0.74	0.67	0.69	650,092
2026-03-20	0.70	0.71	0.70	0.71	24,271
2026-03-19	0.67	0.68	0.67	0.68	35,402
2026-03-18	0.64	0.65	0.64	0.64	5,010
2026-03-17	0.65	0.65	0.64	0.63	525,557
2026-03-16	0.65	0.65	0.65	0.64	14,216
2026-03-13	0.65	0.65	0.64	0.65	37,381
2026-03-12	0.64	0.65	0.64	0.64	10,422
2026-03-11	0.64	0.64	0.64	0.64	7,535
2026-03-10	0.62	0.62	0.62	0.62	8,014
2026-03-09	0.68	0.68	0.66	0.65	60,705
2026-03-06	0.63	0.64	0.63	0.64	24
2026-03-05	0.62	0.63	0.62	0.63	13,346
2026-03-04	0.63	0.63	0.61	0.61	14
2026-03-03	0.62	0.64	0.62	0.63	78,533
2026-03-02	0.59	0.59	0.58	0.59	34,500
2026-02-27	0.56	0.56	0.56	0.56	122
2026-02-26	0.56	0.57	0.56	0.56	263,237
2026-02-25	0.57	0.57	0.57	0.57	92,005
2026-02-24	0.58	0.58	0.58	0.57	1,202
2026-02-23	0.56	0.58	0.56	0.58	0
2026-02-20	0.57	0.57	0.57	0.56	36,284
2026-02-19	0.57	0.57	0.57	0.58	93,626
2026-02-18	0.57	0.57	0.57	0.56	99,000
2026-02-17	0.58	0.58	0.58	0.58	169,662
2026-02-16	0.58	0.58	0.58	0.58	0
2026-02-13	0.58	0.58	0.58	0.58	269,039
2026-02-12	0.57	0.57	0.57	0.58	39
2026-02-11	0.58	0.58	0.58	0.58	288
2026-02-10	0.58	0.58	0.58	0.58	2,118
2026-02-09	0.59	0.59	0.58	0.58	0
2026-02-06	0.60	0.60	0.59	0.59	529,419
2026-02-05	0.59	0.60	0.59	0.60	295,399
2026-02-04	0.59	0.59	0.59	0.59	102,613
2026-02-03	0.59	0.59	0.59	0.59	12
2026-02-02	0.60	0.60	0.60	0.59	100,000
2026-01-30	0.60	0.60	0.60	0.60	116,197
2026-01-29	0.59	0.61	0.59	0.61	645,081
2026-01-28	0.59	0.59	0.58	0.58	377,186
2026-01-27	0.58	0.58	0.58	0.58	11
2026-01-26	0.58	0.58	0.58	0.58	61,150
2026-01-23	0.58	0.58	0.58	0.58	87,708
2026-01-22	0.58	0.58	0.58	0.58	509,618
2026-01-21	0.60	0.60	0.59	0.60	498,564
2026-01-20	0.59	0.60	0.59	0.59	1,049,769
2026-01-19	0.58	0.58	0.58	0.58	645,688
2026-01-16	0.56	0.56	0.56	0.56	388,875
2026-01-15	0.56	0.56	0.56	0.56	188,660
2026-01-14	0.56	0.56	0.56	0.56	118,098
2026-01-13	0.56	0.56	0.56	0.56	180
2026-01-12	0.56	0.56	0.56	0.56	94,358
2026-01-09	0.57	0.57	0.56	0.56	227,142
2026-01-08	0.57	0.57	0.57	0.57	431,348
2026-01-07	0.58	0.58	0.58	0.57	50,200
2026-01-06	0.58	0.58	0.58	0.58	9,345
2026-01-05	0.60	0.60	0.58	0.58	13,646
2026-01-02	0.60	0.60	0.59	0.60	453,928
2026-01-01	0.59	0.59	0.59	0.59	0
2025-12-31	0.59	0.59	0.59	0.59	0
2025-12-30	0.61	0.61	0.60	0.59	4,324
2025-12-29	0.61	0.61	0.61	0.61	318,049
2025-12-26	0.61	0.61	0.61	0.61	0
2025-12-25	0.61	0.61	0.61	0.61	0
2025-12-24	0.61	0.61	0.61	0.61	0
2025-12-23	0.61	0.61	0.61	0.61	620,783
2025-12-22	0.61	0.61	0.61	0.61	234
2025-12-19	0.61	0.61	0.61	0.61	2,021,488
2025-12-18	0.62	0.62	0.62	0.61	22,391
2025-12-17	0.62	0.63	0.62	0.63	0
2025-12-16	0.61	0.62	0.61	0.62	0
2025-12-15	0.61	0.61	0.61	0.61	0
2025-12-12	0.61	0.61	0.61	0.61	0
2025-12-11	0.62	0.62	0.61	0.61	126,524
2025-12-10	0.61	0.62	0.61	0.62	0
2025-12-09	0.62	0.62	0.61	0.61	0
2025-12-08	0.62	0.62	0.62	0.62	4,500
2025-12-05	0.62	0.62	0.62	0.62	6,844
2025-12-04	0.63	0.63	0.63	0.63	11,956
2025-12-03	0.64	0.64	0.64	0.64	1,000
2025-12-02	0.64	0.64	0.64	0.64	0
2025-12-01	0.64	0.65	0.64	0.64	232,859
2025-11-28	0.63	0.63	0.63	0.63	83,587
2025-11-27	0.64	0.64	0.63	0.63	1,001
2025-11-26	0.65	0.65	0.64	0.63	83,978
2025-11-25	0.66	0.66	0.65	0.65	691,625
2025-11-24	0.66	0.66	0.66	0.66	90,300
2025-11-21	0.68	0.68	0.67	0.67	57,543
2025-11-20	0.65	0.66	0.65	0.66	775,698
2025-11-19	0.66	0.66	0.66	0.67	105,253
2025-11-18	0.66	0.67	0.66	0.67	182,717
2025-11-17	0.63	0.65	0.63	0.65	42,858
2025-11-14	0.62	0.64	0.62	0.63	129,400
2025-11-13	0.61	0.61	0.61	0.62	88,604
2025-11-12	0.61	0.61	0.60	0.60	341,506
2025-11-11	0.63	0.63	0.62	0.62	1,000
2025-11-10	0.63	0.63	0.62	0.63	297,607
2025-11-07	0.65	0.65	0.65	0.65	46,483
2025-11-06	0.62	0.62	0.62	0.64	22,068
2025-11-05	0.63	0.63	0.62	0.62	0
2025-11-04	0.63	0.64	0.63	0.63	75,142
2025-11-03	0.62	0.62	0.62	0.62	362,895
2025-10-31	0.62	0.63	0.62	0.63	0
2025-10-30	0.62	0.62	0.62	0.62	306,462
2025-10-29	0.61	0.62	0.61	0.62	12
2025-10-28	0.61	0.61	0.61	0.61	154
2025-10-27	0.61	0.61	0.61	0.61	135,920
2025-10-24	0.61	0.61	0.61	0.61	0
2025-10-23	0.61	0.61	0.61	0.61	58,360
2025-10-22	0.61	0.61	0.61	0.61	10,128
2025-10-21	0.61	0.61	0.60	0.60	0
2025-10-20	0.62	0.62	0.61	0.61	52,282
2025-10-17	0.63	0.63	0.63	0.63	70,693
2025-10-16	0.62	0.62	0.61	0.61	403,081
2025-10-15	0.61	0.61	0.61	0.61	1,397,131
2025-10-14	0.60	0.61	0.60	0.61	27
2025-10-13	0.60	0.61	0.60	0.60	103,981
2025-10-10	0.60	0.61	0.59	0.61	170,814
2025-10-09	0.59	0.59	0.59	0.59	310,489
2025-10-08	0.60	0.60	0.59	0.59	122,663
2025-10-07	0.60	0.61	0.60	0.60	220,260
2025-10-06	0.60	0.61	0.60	0.60	81,306
2025-10-03	0.60	0.60	0.60	0.60	100,527
2025-10-02	0.61	0.61	0.60	0.60	457,345
2025-10-01	0.63	0.63	0.61	0.61	112,000
2025-09-30	0.64	0.64	0.63	0.63	166,870
2025-09-29	0.64	0.64	0.63	0.63	0
2025-09-26	0.64	0.64	0.64	0.64	1,000
2025-09-25	0.64	0.65	0.64	0.65	399,519
2025-09-24	0.65	0.65	0.64	0.64	2,501
2025-09-23	0.64	0.64	0.64	0.64	341,353
2025-09-22	0.64	0.65	0.64	0.65	0
2025-09-19	0.64	0.64	0.64	0.64	53,705
2025-09-18	0.64	0.64	0.64	0.64	225,297
2025-09-17	0.66	0.66	0.66	0.66	49,720
2025-09-16	0.64	0.65	0.64	0.66	15,600
2025-09-15	0.64	0.64	0.64	0.64	3,320
2025-09-12	0.63	0.64	0.63	0.64	112,330
2025-09-11	0.64	0.64	0.64	0.64	158,213
2025-09-10	0.64	0.64	0.63	0.64	78,522
2025-09-09	0.64	0.64	0.64	0.64	8,265
2025-09-08	0.64	0.64	0.64	0.63	2,000
2025-09-05	0.63	0.64	0.63	0.64	0
2025-09-04	0.64	0.64	0.63	0.63	302,174
2025-09-03	0.65	0.65	0.64	0.64	138,062
2025-09-02	0.63	0.65	0.63	0.65	56,118
2025-09-01	0.62	0.62	0.62	0.62	53,889
2025-08-29	0.62	0.63	0.62	0.63	568,851
2025-08-28	0.62	0.62	0.61	0.62	573,831
2025-08-27	0.62	0.62	0.62	0.62	107,778
2025-08-26	0.62	0.62	0.62	0.61	3,500
2025-08-25	0.60	0.60	0.60	0.60	0
2025-08-22	0.61	0.61	0.61	0.60	53,983
2025-08-21	0.61	0.61	0.61	0.61	52,773
2025-08-20	0.61	0.61	0.61	0.61	52,901
2025-08-19	0.60	0.60	0.60	0.60	52,779
2025-08-18	0.61	0.61	0.61	0.61	150,000
2025-08-15	0.60	0.60	0.60	0.60	156,588
2025-08-14	0.61	0.61	0.60	0.60	125,145
2025-08-13	0.61	0.61	0.61	0.61	717,303
2025-08-12	0.62	0.62	0.62	0.62	503,000
2025-08-11	0.62	0.62	0.62	0.62	176,248
2025-08-08	0.61	0.61	0.61	0.61	100,000
2025-08-07	0.61	0.61	0.61	0.61	2,500
2025-08-06	0.62	0.62	0.62	0.63	1
2025-08-05	0.62	0.62	0.62	0.63	244
2025-08-04	0.64	0.64	0.64	0.63	537,649
2025-08-01	0.64	0.65	0.64	0.65	4,098
2025-07-31	0.61	0.62	0.61	0.62	88,212
2025-07-30	0.62	0.62	0.61	0.61	89,705
2025-07-29	0.61	0.61	0.61	0.61	843
2025-07-28	0.62	0.62	0.62	0.63	10,506
2025-07-25	0.62	0.62	0.61	0.61	2,036
2025-07-24	0.60	0.60	0.60	0.61	56,389
2025-07-23	0.61	0.61	0.61	0.61	2,904
2025-07-22	0.62	0.62	0.62	0.62	19,084
2025-07-21	0.61	0.61	0.61	0.61	100
2025-07-18	0.60	0.60	0.60	0.61	6,205
2025-07-17	0.62	0.62	0.60	0.60	0
2025-07-16	0.62	0.62	0.62	0.62	0
2025-07-15	0.62	0.62	0.62	0.62	169
2025-07-14	0.63	0.63	0.63	0.61	3,000
2025-07-11	0.60	0.61	0.60	0.61	0
2025-07-10	0.59	0.59	0.59	0.60	5,177
2025-07-09	0.61	0.61	0.60	0.60	7,176
2025-07-08	0.62	0.62	0.61	0.61	0
2025-07-07	0.63	0.63	0.62	0.62	50,664
2025-07-04	0.63	0.64	0.63	0.64	50,514
2025-07-03	0.63	0.63	0.63	0.63	236,456
2025-07-02	0.63	0.63	0.63	0.63	56,364
2025-07-01	0.62	0.64	0.62	0.64	4,338
2025-06-30	0.62	0.63	0.62	0.63	0
2025-06-27	0.62	0.62	0.62	0.62	15
2025-06-26	0.65	0.65	0.64	0.64	16
2025-06-25	0.64	0.65	0.64	0.65	0
2025-06-24	0.64	0.64	0.64	0.64	10,500
2025-06-23	0.67	0.67	0.67	0.66	7,010
2025-06-20	0.68	0.68	0.66	0.66	0
2025-06-19	0.66	0.68	0.66	0.68	6
2025-06-18	0.65	0.66	0.65	0.66	105
2025-06-17	0.64	0.65	0.64	0.65	0
2025-06-16	0.65	0.65	0.64	0.64	0
2025-06-13	0.65	0.65	0.65	0.65	3,126
2025-06-12	0.64	0.64	0.64	0.63	250,425
2025-06-11	0.62	0.62	0.62	0.62	2,614
2025-06-10	0.62	0.62	0.62	0.62	2,267
2025-06-09	0.62	0.62	0.62	0.61	2,500
2025-06-06	0.61	0.61	0.61	0.61	206
2025-06-05	0.61	0.61	0.61	0.61	100,861
2025-06-04	0.62	0.62	0.61	0.61	0
2025-06-03	0.63	0.63	0.63	0.62	3,061
2025-06-02	0.63	0.63	0.63	0.62	2,499
2025-05-30	0.62	0.62	0.62	0.62	1,011
2025-05-29	0.62	0.62	0.62	0.62	15,100
2025-05-28	0.61	0.62	0.61	0.62	109,548
2025-05-27	0.62	0.62	0.61	0.61	75,240
2025-05-26	0.62	0.62	0.62	0.62	206
2025-05-23	0.62	0.65	0.62	0.64	282,086
2025-05-22	0.61	0.62	0.61	0.62	45
2025-05-21	0.62	0.62	0.62	0.61	3,502
2025-05-20	0.62	0.62	0.62	0.62	490
2025-05-19	0.64	0.64	0.63	0.62	1,605
2025-05-16	0.63	0.63	0.63	0.63	1,210
2025-05-15	0.65	0.65	0.64	0.64	5,148
2025-05-14	0.64	0.64	0.64	0.65	2,000
2025-05-13	0.64	0.64	0.64	0.64	178
2025-05-12	0.63	0.63	0.63	0.64	6,636
2025-05-09	0.65	0.65	0.65	0.65	40,853
2025-05-08	0.66	0.66	0.66	0.65	1,310
2025-05-07	0.66	0.66	0.66	0.66	11,860
2025-05-06	0.68	0.68	0.68	0.66	118
2025-05-05	0.66	0.66	0.66	0.66	43
2025-05-02	0.69	0.69	0.67	0.67	177,190
2025-05-01	0.71	0.71	0.69	0.69	0
2025-04-30	0.70	0.70	0.70	0.71	147,102
2025-04-29	0.71	0.71	0.71	0.71	9,000
2025-04-28	0.72	0.72	0.71	0.72	13,900
2025-04-25	0.72	0.73	0.72	0.72	24,507
2025-04-24	0.74	0.74	0.73	0.73	0
2025-04-23	0.75	0.75	0.75	0.74	35,300
2025-04-22	0.80	0.80	0.79	0.78	820
2025-04-21	0.80	0.80	0.80	0.80	0
2025-04-18	0.80	0.80	0.80	0.80	0
2025-04-17	0.78	0.80	0.78	0.80	7
2025-04-16	0.81	0.81	0.79	0.78	34,421
2025-04-15	0.80	0.80	0.79	0.79	35,704
2025-04-14	0.82	0.82	0.81	0.82	62,000
2025-04-11	0.87	0.87	0.87	0.86	7,140
2025-04-10	0.83	0.84	0.82	0.84	119,694
2025-04-09	0.93	0.95	0.93	0.93	329,608
2025-04-08	0.91	0.91	0.87	0.88	4,995
2025-04-07	0.97	0.98	0.84	0.93	756,511
2025-04-04	0.78	0.86	0.78	0.85	813,155
2025-04-03	0.77	0.78	0.77	0.78	70,866
2025-04-02	0.73	0.73	0.73	0.73	25,131
2025-04-01	0.73	0.73	0.73	0.72	1,638
2025-03-31	0.74	0.76	0.74	0.75	18,737
2025-03-28	0.72	0.73	0.72	0.73	459,028
2025-03-27	0.72	0.72	0.72	0.72	1,010
2025-03-26	0.69	0.70	0.69	0.70	0
2025-03-25	0.70	0.70	0.69	0.69	6
2025-03-24	0.70	0.70	0.70	0.70	78,044
2025-03-21	0.71	0.71	0.71	0.70	10,610
2025-03-20	0.70	0.70	0.70	0.69	2,500
2025-03-19	0.68	0.68	0.68	0.68	20,044
2025-03-18	0.68	0.68	0.67	0.67	15,008
2025-03-17	0.70	0.70	0.70	0.69	10,592
2025-03-14	0.70	0.70	0.70	0.70	30,339
2025-03-13	0.73	0.73	0.73	0.73	1,624
2025-03-12	0.71	0.71	0.71	0.72	6,016
2025-03-11	0.71	0.74	0.71	0.74	238,225
2025-03-10	0.71	0.72	0.71	0.72	23,369
2025-03-07	0.68	0.69	0.68	0.70	20,500
2025-03-06	0.68	0.69	0.67	0.67	270,185
2025-03-05	0.70	0.70	0.69	0.69	251,479
2025-03-04	0.70	0.72	0.70	0.74	37,422
2025-03-03	0.70	0.70	0.69	0.69	181,687
2025-02-28	0.74	0.74	0.73	0.74	43,542
2025-02-27	0.72	0.72	0.72	0.73	500
2025-02-26	0.72	0.72	0.72	0.72	5,405
2025-02-25	0.75	0.75	0.75	0.74	1,219
2025-02-24	0.74	0.75	0.74	0.74	174,334
2025-02-21	0.74	0.74	0.74	0.75	6,949
2025-02-20	0.73	0.74	0.73	0.75	6,035
2025-02-19	0.71	0.73	0.71	0.74	14,005
2025-02-18	0.71	0.72	0.71	0.71	43,916
2025-02-17	0.72	0.72	0.72	0.72	299
2025-02-14	0.73	0.73	0.73	0.74	5,103
2025-02-13	0.74	0.74	0.73	0.73	41,837
2025-02-12	0.76	0.76	0.76	0.76	55,785
2025-02-11	0.77	0.77	0.77	0.77	13,249
2025-02-10	0.78	0.78	0.78	0.77	3,000
2025-02-07	0.77	0.78	0.77	0.78	25,763
2025-02-06	0.79	0.79	0.79	0.77	15,424
2025-02-05	0.80	0.80	0.80	0.80	1,000
2025-02-04	0.81	0.81	0.80	0.80	53,197
2025-02-03	0.82	0.82	0.81	0.81	33,337
2025-01-31	0.79	0.79	0.79	0.79	15
2025-01-30	0.79	0.79	0.79	0.79	250
2025-01-29	0.80	0.80	0.79	0.79	96,702
2025-01-28	0.82	0.82	0.81	0.81	670
2025-01-27	0.83	0.83	0.82	0.82	420,193
2025-01-24	0.80	0.81	0.80	0.81	295,995
2025-01-23	0.82	0.82	0.81	0.81	40,155
2025-01-22	0.82	0.82	0.82	0.82	9,599
2025-01-21	0.84	0.84	0.84	0.84	4,108
2025-01-20	0.85	0.85	0.84	0.84	58,635
2025-01-17	0.85	0.85	0.85	0.85	59,667
2025-01-16	0.87	0.87	0.87	0.87	43,993
2025-01-15	0.90	0.90	0.87	0.87	35,373
2025-01-14	0.90	0.90	0.90	0.90	733
2025-01-13	0.92	0.92	0.91	0.91	16,804
2025-01-10	0.90	0.90	0.90	0.91	4,754
2025-01-09	0.90	0.90	0.90	0.90	2,000
2025-01-08	0.89	0.90	0.89	0.90	865,621
2025-01-07	0.90	0.90	0.90	0.89	151
2025-01-06	0.91	0.92	0.91	0.91	4,096
2025-01-03	0.92	0.92	0.92	0.93	4,605
2025-01-02	0.92	0.94	0.92	0.92	133,989
2025-01-01	0.93	0.93	0.93	0.93	0
2024-12-31	0.94	0.94	0.93	0.93	0
2024-12-30	0.93	0.94	0.93	0.94	862,979
2024-12-27	0.93	0.93	0.93	0.93	208
2024-12-26	0.93	0.93	0.93	0.93	0
2024-12-25	0.93	0.93	0.93	0.93	0
2024-12-24	0.94	0.94	0.93	0.93	0
2024-12-23	0.94	0.94	0.93	0.94	98,254
2024-12-20	0.95	0.95	0.93	0.93	21,582
2024-12-19	0.92	0.92	0.92	0.92	102,094
2024-12-18	0.90	0.90	0.90	0.90	5,100
2024-12-17	0.89	0.90	0.89	0.90	61,000
2024-12-16	0.89	0.89	0.89	0.89	352
2024-12-13	0.89	0.89	0.89	0.89	10,355
2024-12-12	0.88	0.88	0.88	0.88	156
2024-12-11	0.89	0.89	0.89	0.88	81,456
2024-12-10	0.89	0.89	0.89	0.89	5,000
2024-12-09	0.89	0.89	0.89	0.89	105
2024-12-06	0.89	0.89	0.89	0.89	263
2024-12-05	0.90	0.90	0.89	0.89	37,189
2024-12-04	0.90	0.90	0.90	0.90	9,509
2024-12-03	0.92	0.92	0.92	0.92	10,775
2024-12-02	0.96	0.96	0.96	0.93	66,793
2024-11-29	0.98	0.98	0.96	0.95	689,944
2024-11-28	0.98	0.98	0.98	0.97	81,975
2024-11-27	0.99	0.99	0.99	0.99	300
2024-11-26	0.98	0.99	0.98	0.99	142
2024-11-25	0.98	0.98	0.98	0.98	922,317
2024-11-22	1.00	1.00	0.98	0.99	15,320
2024-11-21	1.01	1.01	1.00	1.00	746,999
2024-11-20	1.01	1.02	1.01	1.02	0
2024-11-19	1.00	1.01	1.00	1.01	90
2024-11-18	1.00	1.00	1.00	1.00	1,912
2024-11-15	0.99	0.99	0.99	0.99	39,442
2024-11-14	0.99	0.99	0.99	0.99	36,811
2024-11-13	1.01	1.01	1.01	1.02	64,207
2024-11-12	0.99	1.01	0.99	1.01	11,892
2024-11-11	0.98	0.98	0.97	0.97	57,010
2024-11-08	0.99	1.00	0.99	1.00	21,760
2024-11-07	0.98	0.98	0.97	0.98	9,750
2024-11-06	0.96	1.01	0.96	1.01	11,252
2024-11-05	1.00	1.00	0.99	0.99	0
2024-11-04	0.99	0.99	0.99	1.00	17,228
2024-11-01	1.00	1.00	1.00	0.99	253
2024-10-31	1.00	1.00	1.00	1.01	3,341
2024-10-30	0.97	0.99	0.97	0.99	7,129
2024-10-29	0.95	0.96	0.95	0.97	171,101
2024-10-28	0.97	0.97	0.97	0.96	3,035
2024-10-25	0.97	0.97	0.97	0.97	492
2024-10-24	0.97	0.97	0.97	0.97	171,889
2024-10-23	0.97	0.97	0.97	0.97	355
2024-10-22	0.98	0.98	0.97	0.97	3,900
2024-10-21	0.97	0.97	0.97	0.97	243
2024-10-18	0.95	0.95	0.95	0.95	2,167
2024-10-17	0.96	0.96	0.95	0.95	5,573
2024-10-16	0.96	0.97	0.96	0.97	116,790
2024-10-15	0.95	0.96	0.95	0.96	54,570
2024-10-14	0.97	0.97	0.97	0.96	115,121
2024-10-11	0.99	0.99	0.99	0.98	3,513
2024-10-10	0.99	0.99	0.99	0.99	1,050
2024-10-09	1.00	1.00	0.98	0.98	560
2024-10-08	1.02	1.02	1.02	1.00	2,721
2024-10-07	1.01	1.01	1.01	1.00	8,210
2024-10-04	1.01	1.01	1.01	1.00	854
2024-10-03	1.01	1.01	1.01	1.01	748
2024-10-02	1.00	1.00	1.00	0.99	42,241
2024-10-01	0.97	0.97	0.97	0.99	11,289
2024-09-30	0.97	0.98	0.97	0.97	2,280
2024-09-27	0.98	0.98	0.96	0.96	92,267
2024-09-26	1.00	1.00	0.99	0.99	78,812
2024-09-25	1.02	1.02	1.02	1.02	8,102
2024-09-24	1.01	1.01	1.01	1.01	41,276
2024-09-23	1.04	1.04	1.04	1.03	12,950
2024-09-20	1.03	1.03	1.03	1.04	30,346
2024-09-19	1.02	1.03	1.01	1.01	16,991
2024-09-18	1.04	1.04	1.04	1.04	169
2024-09-17	1.04	1.04	1.04	1.04	1,120
2024-09-16	1.04	1.05	1.04	1.05	808
2024-09-13	1.06	1.06	1.04	1.04	113
2024-09-12	1.05	1.05	1.05	1.06	13,034
2024-09-11	1.09	1.09	1.08	1.08	1,036
2024-09-10	1.08	1.08	1.08	1.09	3,069
2024-09-09	1.09	1.09	1.07	1.07	70
2024-09-06	1.07	1.08	1.07	1.09	3,728
2024-09-05	1.06	1.06	1.05	1.05	14,665
2024-09-04	1.05	1.05	1.05	1.05	41,245
2024-09-03	1.01	1.03	1.01	1.03	59,099
2024-09-02	1.02	1.02	1.01	1.01	3,052
2024-08-30	1.01	1.01	1.01	1.02	137
2024-08-29	1.03	1.03	1.02	1.02	2,607
2024-08-28	1.02	1.02	1.02	1.03	1,518
2024-08-27	1.04	1.04	1.04	1.04	4,809
2024-08-26	1.04	1.04	1.04	1.04	0
2024-08-23	1.05	1.05	1.04	1.04	55,824
2024-08-22	1.06	1.06	1.06	1.06	8
2024-08-21	1.07	1.07	1.06	1.06	3
2024-08-20	1.07	1.07	1.07	1.07	2
2024-08-19	1.07	1.07	1.07	1.07	10,957
2024-08-16	1.08	1.08	1.08	1.08	16,601
2024-08-15	1.12	1.12	1.09	1.09	88,746
2024-08-14	1.13	1.13	1.13	1.13	34,254
2024-08-13	1.15	1.15	1.15	1.14	1,500
2024-08-12	1.14	1.14	1.14	1.15	5,160
2024-08-09	1.16	1.16	1.15	1.15	0
2024-08-08	1.17	1.19	1.17	1.16	292,011
2024-08-07	1.19	1.19	1.17	1.17	18,474
2024-08-06	1.19	1.20	1.19	1.20	3,839
2024-08-05	1.21	1.23	1.20	1.21	106,913
2024-08-02	1.13	1.16	1.13	1.16	68,981
2024-08-01	1.08	1.11	1.08	1.11	61,762
2024-07-31	1.06	1.06	1.06	1.06	70,522
2024-07-30	1.07	1.07	1.07	1.07	89,673
2024-07-29	1.05	1.05	1.05	1.08	68,014
2024-07-26	1.08	1.08	1.08	1.07	2,622
2024-07-25	1.09	1.09	1.09	1.08	1,150
2024-07-24	1.07	1.07	1.07	1.07	54,185
2024-07-23	1.07	1.07	1.05	1.05	688,833
2024-07-22	1.10	1.10	1.07	1.07	0
2024-07-19	1.08	1.09	1.08	1.10	84,454
2024-07-18	1.06	1.07	1.06	1.07	100
2024-07-17	1.06	1.06	1.06	1.06	205
2024-07-16	1.05	1.05	1.05	1.05	5,100
2024-07-15	1.04	1.04	1.04	1.04	1,650
2024-07-12	1.05	1.05	1.03	1.03	17,419
2024-07-11	1.05	1.06	1.05	1.05	10,836
2024-07-10	1.07	1.07	1.07	1.06	140,955
2024-07-09	1.06	1.09	1.06	1.09	6,452
2024-07-08	1.05	1.05	1.04	1.06	80,627
2024-07-05	1.05	1.06	1.05	1.06	7,255
2024-07-04	1.06	1.06	1.06	1.06	23
2024-07-03	1.08	1.08	1.07	1.07	46,043
2024-07-02	1.10	1.10	1.10	1.09	4,000
2024-07-01	1.06	1.08	1.06	1.07	58,555
2024-06-28	1.07	1.09	1.07	1.08	40,238
2024-06-27	1.09	1.09	1.09	1.09	45,800
2024-06-26	1.10	1.10	1.09	1.09	284,251
2024-06-25	1.09	1.09	1.09	1.09	8
2024-06-24	1.08	1.08	1.07	1.07	45,917
2024-06-21	1.09	1.09	1.09	1.09	10
2024-06-20	1.09	1.09	1.09	1.08	91,139
2024-06-19	1.10	1.10	1.10	1.10	45,916
2024-06-18	1.09	1.09	1.09	1.09	2,200
2024-06-17	1.11	1.11	1.11	1.10	1,200
2024-06-14	1.09	1.11	1.09	1.10	11,736
2024-06-13	1.04	1.07	1.04	1.08	246,235
2024-06-12	1.06	1.06	1.04	1.03	314,985
2024-06-11	1.07	1.07	1.07	1.07	5,003
2024-06-10	1.07	1.07	1.06	1.05	1,053
2024-06-07	1.04	1.04	1.04	1.04	1
2024-06-06	1.02	1.03	1.02	1.03	57,603
2024-06-05	1.06	1.06	1.04	1.04	6
2024-06-04	1.03	1.06	1.03	1.06	1
2024-06-03	1.05	1.05	1.03	1.03	0
2024-05-31	1.05	1.06	1.05	1.05	3,317
2024-05-30	1.06	1.06	1.06	1.05	358
2024-05-29	1.03	1.05	1.03	1.05	16,200
2024-05-28	1.02	1.02	1.02	1.03	4,501
2024-05-27	1.03	1.03	1.03	1.03	0
2024-05-24	1.04	1.04	1.04	1.03	1,938
2024-05-23	1.03	1.03	1.03	1.03	0
2024-05-22	1.02	1.03	1.02	1.03	0
2024-05-21	1.03	1.03	1.02	1.02	34,150
2024-05-20	1.02	1.02	1.02	1.02	0
2024-05-17	1.02	1.02	1.02	1.02	21
2024-05-16	1.01	1.02	1.01	1.02	14,500
2024-05-15	1.01	1.01	1.01	1.00	4,500
2024-05-14	1.03	1.03	1.03	1.02	9,017
2024-05-13	1.02	1.02	1.02	1.02	1,955
2024-05-10	1.01	1.01	1.01	1.02	1,263
2024-05-09	1.04	1.04	1.02	1.02	8,190
2024-05-08	1.04	1.05	1.04	1.04	3,906
2024-05-07	1.07	1.07	1.05	1.05	14,815
2024-05-06	1.10	1.10	1.10	1.10	0
2024-05-03	1.10	1.10	1.09	1.10	1,126
2024-05-02	1.11	1.11	1.11	1.11	46,170
2024-05-01	1.11	1.12	1.11	1.12	0
2024-04-30	1.08	1.11	1.08	1.11	0
2024-04-29	1.08	1.08	1.08	1.08	1,607
2024-04-26	1.10	1.10	1.08	1.08	114,789
2024-04-25	1.09	1.11	1.09	1.11	2,899
2024-04-24	1.07	1.08	1.07	1.09	3,309
2024-04-23	1.09	1.09	1.08	1.08	39,093
2024-04-22	1.11	1.11	1.11	1.12	2,608
2024-04-19	1.13	1.13	1.13	1.13	89,856
2024-04-18	1.12	1.13	1.11	1.12	47,050
2024-04-17	1.12	1.12	1.12	1.12	752
2024-04-16	1.11	1.13	1.11	1.13	7,994
2024-04-15	1.08	1.08	1.08	1.10	5,015
2024-04-12	1.08	1.11	1.08	1.11	4,446
2024-04-11	1.10	1.11	1.10	1.10	6,800
2024-04-10	1.08	1.09	1.08	1.09	10,750
2024-04-09	1.07	1.07	1.07	1.09	700
2024-04-08	1.08	1.08	1.06	1.06	0
2024-04-05	1.08	1.08	1.08	1.08	3,750
2024-04-04	1.05	1.05	1.05	1.05	103
2024-04-03	1.08	1.08	1.06	1.05	5,943
2024-04-02	1.04	1.04	1.03	1.06	3,409
2024-04-01	1.04	1.04	1.04	1.04	0
2024-03-29	1.04	1.04	1.04	1.04	0
2024-03-28	1.04	1.04	1.04	1.04	74,625
2024-03-27	1.05	1.05	1.03	1.04	4,594
2024-03-26	1.06	1.06	1.05	1.05	356,295
2024-03-25	1.07	1.07	1.06	1.06	2,028
2024-03-22	1.07	1.07	1.07	1.07	687,999
2024-03-21	1.08	1.08	1.06	1.07	5,040
2024-03-20	1.09	1.09	1.09	1.09	300
2024-03-19	1.10	1.10	1.10	1.09	502
2024-03-18	1.10	1.10	1.10	1.10	6,454
2024-03-15	1.09	1.09	1.09	1.10	81,521
2024-03-14	1.09	1.10	1.09	1.10	44,895
2024-03-13	1.09	1.09	1.09	1.10	124,338
2024-03-12	1.11	1.11	1.11	1.09	77,894
2024-03-11	1.13	1.13	1.13	1.12	117,077
2024-03-08	1.11	1.11	1.11	1.11	0
2024-03-07	1.11	1.11	1.11	1.11	1,743
2024-03-06	1.12	1.13	1.12	1.12	351,752
2024-03-05	1.13	1.13	1.12	1.13	1,606
2024-03-04	1.12	1.12	1.12	1.12	11,927
2024-03-01	1.11	1.12	1.11	1.12	90,901
2024-02-29	1.13	1.13	1.13	1.12	5,100
2024-02-28	1.14	1.14	1.14	1.14	6,263
2024-02-27	1.15	1.15	1.14	1.14	5,360
2024-02-26	1.16	1.16	1.16	1.16	5,005
2024-02-23	1.16	1.16	1.16	1.16	2,030,033
2024-02-22	1.18	1.18	1.16	1.16	118,567
2024-02-21	1.20	1.20	1.20	1.20	5,000
2024-02-20	1.21	1.21	1.20	1.21	60,604
2024-02-19	1.20	1.20	1.20	1.20	184,860
2024-02-16	1.20	1.20	1.19	1.20	181,269
2024-02-15	1.22	1.22	1.21	1.21	69,426
2024-02-14	1.24	1.24	1.22	1.22	355,356
2024-02-13	1.21	1.23	1.20	1.23	2,408
2024-02-12	1.21	1.21	1.21	1.21	163,160
2024-02-09	1.22	1.22	1.22	1.23	60,000
2024-02-08	1.23	1.23	1.21	1.22	41,602
2024-02-07	1.21	1.22	1.21	1.23	42,444
2024-02-06	1.23	1.23	1.21	1.21	164,021
2024-02-05	1.23	1.23	1.23	1.23	16,677
2024-02-02	1.22	1.24	1.21	1.23	1,522
2024-02-01	1.23	1.24	1.23	1.24	97,752
2024-01-31	1.21	1.23	1.21	1.22	39,923
2024-01-30	1.21	1.22	1.21	1.21	3,102
2024-01-29	1.22	1.22	1.22	1.22	41,133
2024-01-26	1.22	1.22	1.22	1.22	131,060
2024-01-25	1.23	1.24	1.22	1.22	87,601
2024-01-24	1.24	1.24	1.22	1.22	202,590
2024-01-23	1.25	1.26	1.25	1.26	40,900
2024-01-22	1.25	1.26	1.25	1.26	48,590
2024-01-19	1.26	1.27	1.26	1.27	11,925
2024-01-18	1.30	1.30	1.27	1.27	6,137
2024-01-17	1.29	1.30	1.29	1.30	5,745
2024-01-16	1.28	1.28	1.28	1.27	2,835
2024-01-15	1.26	1.26	1.26	1.26	1,231
2024-01-12	1.25	1.25	1.25	1.25	78,614
2024-01-11	1.23	1.25	1.23	1.27	39,717
2024-01-10	1.25	1.25	1.24	1.25	119,966
2024-01-09	1.25	1.26	1.25	1.25	5,159
2024-01-08	1.26	1.26	1.25	1.25	2,192
2024-01-05	1.27	1.28	1.26	1.27	270,719
2024-01-04	1.27	1.28	1.26	1.26	238,462
2024-01-03	1.26	1.28	1.26	1.27	200,870
2024-01-02	1.23	1.24	1.21	1.24	47,791
2024-01-01	1.24	1.24	1.24	1.24	0
2023-12-29	1.24	1.24	1.24	1.24	15,795
2023-12-28	1.23	1.23	1.23	1.25	600
2023-12-27	1.25	1.25	1.24	1.24	2,011
2023-12-26	1.25	1.25	1.25	1.25	0
2023-12-25	1.25	1.25	1.25	1.25	0
2023-12-22	1.26	1.26	1.26	1.25	6,184
2023-12-21	1.25	1.25	1.25	1.25	42,155
2023-12-20	1.24	1.24	1.23	1.24	265,369
2023-12-19	1.25	1.25	1.24	1.23	82,263
2023-12-18	1.24	1.25	1.24	1.25	88,794
2023-12-15	1.23	1.24	1.22	1.23	495,219
2023-12-14	1.20	1.25	1.20	1.23	19,033
2023-12-13	1.23	1.23	1.23	1.23	6,351
2023-12-12	1.22	1.23	1.22	1.22	5,309
2023-12-11	1.23	1.23	1.22	1.22	38,374
2023-12-08	1.25	1.25	1.23	1.23	164,604
2023-12-07	1.26	1.26	1.25	1.25	12,276
2023-12-06	1.26	1.26	1.24	1.24	55,661
2023-12-05	1.29	1.30	1.26	1.26	36,865
2023-12-04	1.29	1.29	1.28	1.28	13,885
2023-12-01	1.30	1.30	1.29	1.29	118,836
2023-11-30	1.32	1.32	1.31	1.31	17,102
2023-11-29	1.34	1.34	1.31	1.32	242,560
2023-11-28	1.36	1.36	1.35	1.35	12,544
2023-11-27	1.35	1.35	1.35	1.35	758
2023-11-24	1.35	1.35	1.34	1.34	6,701
2023-11-23	1.35	1.35	1.35	1.35	10,735
2023-11-22	1.35	1.35	1.35	1.35	109,215
2023-11-21	1.36	1.36	1.36	1.36	8,874
2023-11-20	1.36	1.36	1.36	1.36	8,655
2023-11-17	1.37	1.37	1.35	1.36	31,897
2023-11-16	1.38	1.38	1.37	1.38	50,865
2023-11-15	1.41	1.41	1.39	1.38	73,636
2023-11-14	1.45	1.45	1.41	1.41	143,633
2023-11-13	1.48	1.48	1.48	1.46	900
2023-11-10	1.47	1.47	1.47	1.48	9,630
2023-11-09	1.47	1.47	1.46	1.46	36,347
2023-11-08	1.51	1.51	1.48	1.48	81,120
2023-11-07	1.51	1.51	1.49	1.50	6,000
2023-11-06	1.50	1.50	1.50	1.50	38,370
2023-11-03	1.48	1.48	1.48	1.49	33,669
2023-11-02	1.53	1.53	1.48	1.50	423,293
2023-11-01	1.54	1.54	1.54	1.54	117,104
2023-10-31	1.57	1.57	1.56	1.57	69,537
2023-10-30	1.57	1.57	1.57	1.58	1,464
2023-10-27	1.58	1.59	1.57	1.58	145,864
2023-10-26	1.59	1.59	1.57	1.58	126,632
2023-10-25	1.55	1.57	1.54	1.54	399,218
2023-10-24	1.56	1.57	1.54	1.55	72,505
2023-10-23	1.58	1.60	1.57	1.57	107,182
2023-10-20	1.55	1.56	1.54	1.56	203,189
2023-10-19	1.50	1.50	1.50	1.50	231
2023-10-18	1.47	1.50	1.47	1.50	124,807
2023-10-17	1.50	1.50	1.49	1.47	69
2023-10-16	1.48	1.48	1.48	1.48	5,013
2023-10-13	1.45	1.47	1.45	1.48	154,880
2023-10-12	1.42	1.43	1.42	1.44	141,496
2023-10-11	1.44	1.45	1.43	1.43	236,481
2023-10-10	1.45	1.45	1.45	1.44	6,010
2023-10-09	1.50	1.50	1.49	1.50	69,253
2023-10-06	1.49	1.50	1.47	1.48	455,906
2023-10-05	1.50	1.51	1.49	1.51	133,029
2023-10-04	1.52	1.52	1.49	1.50	292,780
2023-10-03	1.49	1.50	1.47	1.50	38,239
2023-10-02	1.43	1.48	1.43	1.47	41,364
2023-09-29	1.43	1.44	1.42	1.44	53,368
2023-09-28	1.49	1.49	1.46	1.46	89,759
2023-09-27	1.47	1.48	1.46	1.48	22,642
2023-09-26	1.44	1.47	1.44	1.47	84,912
2023-09-25	1.41	1.45	1.41	1.44	143,804
2023-09-22	1.41	1.41	1.41	1.41	36,027
2023-09-21	1.40	1.40	1.40	1.41	142,118
2023-09-20	1.38	1.38	1.37	1.37	259,568
2023-09-19	1.40	1.40	1.40	1.39	181
2023-09-18	1.37	1.38	1.37	1.38	114,308
2023-09-15	1.34	1.35	1.34	1.35	45,379
2023-09-14	1.37	1.37	1.37	1.36	5,020
2023-09-13	1.39	1.39	1.39	1.39	551
2023-09-12	1.37	1.38	1.37	1.38	224,208
2023-09-11	1.37	1.37	1.36	1.36	5,144
2023-09-08	1.37	1.40	1.37	1.37	739,249
2023-09-07	1.37	1.39	1.37	1.38	49,900
2023-09-06	1.38	1.38	1.37	1.37	445,076
2023-09-05	1.38	1.38	1.36	1.37	320,763
2023-09-04	1.34	1.35	1.34	1.36	47,368
2023-09-01	1.35	1.35	1.34	1.35	4,739
2023-08-31	1.33	1.33	1.32	1.33	25,843
2023-08-30	1.34	1.34	1.34	1.34	3,018
2023-08-29	1.35	1.35	1.34	1.34	192,478
2023-08-28	1.39	1.39	1.39	1.39	0
2023-08-25	1.40	1.40	1.37	1.39	1,231,074
2023-08-24	1.35	1.39	1.35	1.39	545,087
2023-08-23	1.37	1.38	1.36	1.37	442,679
2023-08-22	1.38	1.38	1.36	1.38	384,100
2023-08-21	1.41	1.41	1.38	1.39	1,415,934
2023-08-18	1.40	1.41	1.39	1.40	532,077
2023-08-17	1.36	1.38	1.36	1.38	983,574
2023-08-16	1.36	1.36	1.36	1.36	353,597
2023-08-15	1.34	1.37	1.34	1.36	921,219
2023-08-14	1.35	1.35	1.34	1.34	658,366
2023-08-11	1.33	1.35	1.33	1.35	443,766
2023-08-10	1.33	1.34	1.31	1.32	847,527
2023-08-09	1.33	1.34	1.32	1.35	2,510,910
2023-08-08	1.34	1.37	1.34	1.36	988,181
2023-08-07	1.34	1.35	1.33	1.33	402,626
2023-08-04	1.34	1.36	1.33	1.33	865,117
2023-08-03	1.34	1.35	1.34	1.34	17,117
2023-08-02	1.31	1.33	1.30	1.32	791,074
2023-08-01	1.27	1.27	1.27	1.28	522,973
2023-07-31	1.26	1.26	1.24	1.25	491,571
2023-07-28	1.26	1.26	1.25	1.24	310,057
2023-07-27	1.30	1.30	1.26	1.26	537,842
2023-07-26	1.28	1.32	1.28	1.30	1,163,963
2023-07-25	1.29	1.30	1.29	1.29	909,158
2023-07-24	1.30	1.30	1.29	1.29	397,055
2023-07-21	1.30	1.30	1.29	1.29	86,511
2023-07-20	1.29	1.30	1.29	1.29	1,118,506
2023-07-19	1.29	1.30	1.28	1.30	755,443
2023-07-18	1.31	1.31	1.30	1.30	219,671
2023-07-17	1.32	1.32	1.30	1.31	371,742
2023-07-14	1.30	1.30	1.29	1.30	87,598
2023-07-13	1.31	1.31	1.29	1.29	1,125,353
2023-07-12	1.35	1.35	1.31	1.31	689,955
2023-07-11	1.36	1.37	1.36	1.35	990,102
2023-07-10	1.39	1.39	1.36	1.38	1,005,517
2023-07-07	1.40	1.41	1.38	1.39	1,106,409
2023-07-06	1.35	1.40	1.35	1.40	1,758,914
2023-07-05	1.33	1.33	1.33	1.33	1,035,554
2023-07-04	1.31	1.31	1.31	1.31	96,513
2023-07-03	1.29	1.30	1.28	1.31	1,421,510
2023-06-30	1.32	1.32	1.29	1.29	401,547
2023-06-29	1.33	1.33	1.32	1.33	1,139,290
2023-06-28	1.33	1.33	1.32	1.32	2,309,396
2023-06-27	1.34	1.35	1.33	1.34	2,273,683
2023-06-26	1.34	1.37	1.34	1.35	4,438,700
2023-06-23	1.33	1.35	1.33	1.35	6,166
2023-06-22	1.34	1.35	1.33	1.32	36,395
2023-06-21	1.30	1.31	1.29	1.31	387,581
2023-06-20	1.30	1.30	1.29	1.30	912,182
2023-06-19	1.27	1.28	1.27	1.28	1,174,384
2023-06-16	1.27	1.27	1.25	1.25	985,976
2023-06-15	1.27	1.29	1.27	1.27	1,355,939
2023-06-14	1.27	1.27	1.26	1.27	12,732
2023-06-13	1.28	1.30	1.28	1.28	66,601
2023-06-12	1.31	1.31	1.30	1.30	44,648
2023-06-09	1.32	1.32	1.32	1.32	405
2023-06-08	1.31	1.31	1.31	1.32	510
2023-06-07	1.31	1.32	1.31	1.32	2,536
2023-06-06	1.32	1.32	1.31	1.31	5,438
2023-06-05	1.29	1.32	1.29	1.32	969
2023-06-02	1.32	1.32	1.30	1.30	101,103
2023-06-01	1.34	1.34	1.34	1.34	2,205
2023-05-31	1.35	1.37	1.34	1.37	50,371
2023-05-30	1.31	1.32	1.31	1.32	501
2023-05-29	1.31	1.31	1.31	1.31	0
2023-05-26	1.34	1.35	1.31	1.31	64,907
2023-05-25	1.35	1.35	1.34	1.34	293,346
2023-05-24	1.33	1.34	1.32	1.34	129,070
2023-05-23	1.29	1.29	1.29	1.28	26,406
2023-05-22	1.27	1.28	1.27	1.27	1,788,305
2023-05-19	1.28	1.28	1.26	1.27	598,076
2023-05-18	1.30	1.30	1.28	1.28	177,840
2023-05-17	1.33	1.33	1.32	1.32	43,340
2023-05-16	1.34	1.34	1.32	1.33	13,697
2023-05-15	1.32	1.33	1.32	1.32	9,525
2023-05-12	1.33	1.33	1.32	1.32	72,325
2023-05-11	1.32	1.35	1.32	1.34	74,780
2023-05-10	1.32	1.33	1.31	1.33	352,331
2023-05-09	1.32	1.33	1.32	1.32	136,260
2023-05-08	1.31	1.31	1.31	1.31	0
2023-05-05	1.33	1.34	1.32	1.31	104,720
2023-05-04	1.35	1.36	1.34	1.35	254,098
2023-05-03	1.34	1.34	1.33	1.34	147,028
2023-05-02	1.31	1.35	1.31	1.35	988,506
2023-05-01	1.32	1.32	1.32	1.32	0
2023-04-28	1.33	1.36	1.33	1.32	445,233
2023-04-27	1.35	1.35	1.33	1.34	181,006
2023-04-26	1.34	1.35	1.34	1.34	435,617
2023-04-25	1.33	1.33	1.33	1.33	473,269
2023-04-24	1.33	1.33	1.33	1.33	41,146
2023-04-21	1.34	1.35	1.33	1.33	19,991
2023-04-20	1.34	1.35	1.34	1.34	260,195
2023-04-19	1.33	1.33	1.33	1.32	34,754
2023-04-18	1.34	1.34	1.32	1.33	7,174
2023-04-17	1.33	1.34	1.33	1.34	522,274
2023-04-14	1.34	1.34	1.34	1.34	413,689
2023-04-13	1.35	1.36	1.35	1.35	559,227
2023-04-12	1.36	1.36	1.35	1.35	42,734
2023-04-11	1.35	1.36	1.35	1.36	969,017
2023-04-10	1.37	1.37	1.37	1.37	0
2023-04-07	1.37	1.37	1.37	1.37	0
2023-04-06	1.37	1.37	1.37	1.37	12,812
2023-04-05	1.38	1.39	1.38	1.39	528,706
2023-04-04	1.37	1.37	1.35	1.37	130,981
2023-04-03	1.36	1.38	1.36	1.37	1,740,894
2023-03-31	1.38	1.38	1.36	1.36	110,835
2023-03-30	1.40	1.40	1.38	1.38	967,420
2023-03-29	1.44	1.45	1.42	1.42	2,087,586
2023-03-28	1.44	1.46	1.44	1.45	1,569,088
2023-03-27	1.45	1.47	1.45	1.45	908,653
2023-03-24	1.47	1.52	1.47	1.49	2,374,166
2023-03-23	1.44	1.46	1.44	1.44	2,227,015
2023-03-22	1.44	1.45	1.42	1.44	1,465,465
2023-03-21	1.47	1.47	1.44	1.44	579,948
2023-03-20	1.53	1.59	1.49	1.50	3,687,593
2023-03-17	1.46	1.54	1.46	1.53	2,066,570
2023-03-16	1.49	1.55	1.49	1.48	3,256,949
2023-03-15	1.46	1.53	1.44	1.54	1,016,498
2023-03-14	1.48	1.50	1.43	1.44	1,297,569
2023-03-13	1.40	1.50	1.40	1.49	1,300,130
2023-03-10	1.43	1.43	1.40	1.42	944,293
2023-03-09	1.38	1.38	1.37	1.37	221,428
2023-03-08	1.39	1.39	1.37	1.37	917,190
2023-03-07	1.37	1.39	1.36	1.39	501,045
2023-03-06	1.38	1.38	1.37	1.37	228,854
2023-03-03	1.41	1.41	1.39	1.38	547,516
2023-03-02	1.45	1.46	1.43	1.43	1,304,443
2023-03-01	1.41	1.43	1.40	1.44	1,128,185
2023-02-28	1.43	1.43	1.42	1.42	757,602
2023-02-27	1.43	1.43	1.40	1.41	1,403,524
2023-02-24	1.40	1.45	1.40	1.44	674,054
2023-02-23	1.40	1.41	1.39	1.40	596,337
2023-02-22	1.42	1.44	1.42	1.42	1,013,061
2023-02-21	1.41	1.43	1.41	1.42	1,207,785
2023-02-20	1.40	1.40	1.40	1.40	242,781
2023-02-17	1.39	1.40	1.39	1.40	5,329
2023-02-16	1.39	1.40	1.38	1.39	664,257
2023-02-15	1.42	1.42	1.40	1.39	1,080,274
2023-02-14	1.41	1.42	1.40	1.41	566,169
2023-02-13	1.43	1.43	1.41	1.41	995,067
2023-02-10	1.41	1.44	1.41	1.43	1,845,749
2023-02-09	1.39	1.39	1.37	1.39	451,871
2023-02-08	1.41	1.41	1.40	1.41	506,730
2023-02-07	1.43	1.43	1.42	1.43	360,097
2023-02-06	1.42	1.43	1.42	1.42	209,380
2023-02-03	1.42	1.42	1.40	1.40	457,923
2023-02-02	1.42	1.42	1.40	1.39	1,010,250
2023-02-01	1.46	1.46	1.46	1.46	262,764
2023-01-31	1.47	1.48	1.47	1.47	91,376
2023-01-30	1.47	1.49	1.46	1.46	535,433
2023-01-27	1.47	1.47	1.47	1.46	40,885
2023-01-26	1.47	1.47	1.46	1.47	326,258
2023-01-25	1.49	1.49	1.48	1.47	288,335
2023-01-24	1.47	1.49	1.47	1.47	172,886
2023-01-23	1.47	1.49	1.46	1.47	1,751,870
2023-01-20	1.49	1.50	1.49	1.49	302,741
2023-01-19	1.48	1.51	1.48	1.50	603,154
2023-01-18	1.45	1.46	1.45	1.46	571,729
2023-01-17	1.47	1.47	1.46	1.46	990,356
2023-01-16	1.47	1.47	1.46	1.46	359,760
2023-01-13	1.48	1.48	1.47	1.47	235,572
2023-01-12	1.50	1.50	1.48	1.47	204,568
2023-01-11	1.53	1.53	1.50	1.50	472,247
2023-01-10	1.54	1.55	1.54	1.54	139,753
2023-01-09	1.54	1.54	1.53	1.53	74,622
2023-01-06	1.61	1.62	1.57	1.57	282,373
2023-01-05	1.61	1.61	1.60	1.61	1,093,598
2023-01-04	1.66	1.66	1.60	1.60	722,842
2023-01-03	1.69	1.69	1.65	1.66	870,479
2023-01-02	1.73	1.73	1.73	1.73	0
2022-12-30	1.71	1.73	1.71	1.73	245,290
2022-12-29	1.73	1.73	1.70	1.70	81,142
2022-12-28	1.72	1.74	1.71	1.73	60,477
2022-12-27	1.73	1.73	1.73	1.73	0
2022-12-26	1.73	1.73	1.73	1.73	0
2022-12-23	1.73	1.73	1.73	1.73	59,124
2022-12-22	1.69	1.74	1.68	1.74	112,179
2022-12-21	1.72	1.74	1.69	1.69	165,636
2022-12-20	1.76	1.76	1.74	1.75	53,869
2022-12-19	1.74	1.74	1.71	1.73	432,065
2022-12-16	1.73	1.76	1.72	1.75	179,334
2022-12-15	1.65	1.72	1.64	1.72	338,370
2022-12-14	1.62	1.63	1.61	1.61	871,183
2022-12-13	1.64	1.65	1.56	1.61	299,586
2022-12-12	1.66	1.66	1.64	1.65	431,686
2022-12-09	1.65	1.66	1.63	1.64	154,173
2022-12-08	1.65	1.67	1.65	1.66	334,412
2022-12-07	1.64	1.66	1.64	1.66	423,274
2022-12-06	1.62	1.63	1.61	1.64	181,550
2022-12-05	1.61	1.62	1.61	1.61	450,618
2022-12-02	1.60	1.60	1.60	1.60	287,502
2022-12-01	1.59	1.62	1.59	1.61	433,200
2022-11-30	1.61	1.63	1.61	1.62	275,549
2022-11-29	1.62	1.64	1.62	1.64	327,132
2022-11-28	1.61	1.63	1.60	1.63	238,693
2022-11-25	1.59	1.60	1.59	1.59	132,798
2022-11-24	1.61	1.61	1.59	1.59	18,660
2022-11-23	1.62	1.63	1.62	1.62	300,362
2022-11-22	1.63	1.63	1.61	1.62	196,553
2022-11-21	1.63	1.64	1.63	1.63	515,835
2022-11-18	1.64	1.65	1.62	1.62	502,712
2022-11-17	1.64	1.68	1.64	1.66	541,779
2022-11-16	1.63	1.67	1.63	1.66	100,357
2022-11-15	1.63	1.65	1.63	1.64	609,013
2022-11-14	1.66	1.66	1.62	1.65	268,881
2022-11-11	1.67	1.67	1.66	1.66	84,450
2022-11-10	1.83	1.83	1.69	1.68	219,490
2022-11-09	1.81	1.83	1.81	1.81	263,611
2022-11-08	1.85	1.85	1.81	1.81	214,337
2022-11-07	1.88	1.88	1.83	1.85	875,336
2022-11-04	1.94	1.94	1.85	1.87	1,010,642
2022-11-03	1.96	2.00	1.95	1.97	649,325
2022-11-02	1.91	1.92	1.91	1.93	193,726
2022-11-01	1.89	1.91	1.88	1.91	198,364
2022-10-31	1.93	1.93	1.92	1.93	178,026
2022-10-28	1.98	1.99	1.93	1.93	647,240
2022-10-27	1.96	1.98	1.93	1.94	1,276,665
2022-10-26	1.99	2.00	1.95	1.95	652,776
2022-10-25	2.02	2.04	2.01	1.99	267,304
2022-10-24	2.04	2.09	2.00	2.02	2,709,842
2022-10-21	2.12	2.15	2.10	2.10	2,786,853
2022-10-20	2.11	2.13	2.07	2.09	2,816,282
2022-10-19	2.10	2.10	2.08	2.09	1,856,333
2022-10-18	2.09	2.09	2.04	2.07	1,964,173
2022-10-17	2.19	2.19	2.10	2.12	672,386
2022-10-14	2.18	2.21	2.11	2.18	489,125
2022-10-13	2.30	2.35	2.22	2.23	564,950
2022-10-12	2.28	2.29	2.27	2.29	192,968
2022-10-11	2.31	2.31	2.29	2.28	571,430
2022-10-10	2.27	2.28	2.22	2.25	764,168
2022-10-07	2.25	2.25	2.23	2.25	35,616
2022-10-06	2.15	2.20	2.15	2.19	137,688
2022-10-05	2.16	2.18	2.14	2.17	378,651
2022-10-04	2.21	2.21	2.12	2.12	625,848
2022-10-03	2.39	2.40	2.30	2.30	237,341
2022-09-30	2.36	2.38	2.32	2.34	485,649
2022-09-29	2.38	2.41	2.37	2.39	104,712
2022-09-28	2.40	2.43	2.30	2.31	507,976
2022-09-27	2.26	2.32	2.21	2.32	687,985
2022-09-26	2.30	2.30	2.24	2.29	1,143,954
2022-09-23	2.20	2.30	2.20	2.27	771,265
2022-09-22	2.18	2.18	2.12	2.18	127,182
2022-09-21	2.18	2.18	2.12	2.11	823,653
2022-09-20	2.08	2.15	2.05	2.14	1,387,392
2022-09-19	2.12	2.12	2.12	2.12	0
2022-09-16	2.13	2.13	2.11	2.12	907,187
2022-09-15	2.00	2.04	2.00	2.04	947,745
2022-09-14	1.99	2.03	1.98	2.02	1,995,822
2022-09-13	1.91	1.97	1.87	1.98	1,270,750
2022-09-12	1.99	1.99	1.91	1.92	1,708,553
2022-09-09	2.07	2.07	2.00	2.01	35,594
2022-09-08	2.06	2.11	2.06	2.07	258,516
2022-09-07	2.11	2.13	2.10	2.06	84,114
2022-09-06	2.08	2.11	2.07	2.09	33,036
2022-09-05	2.14	2.16	2.12	2.12	19,015
2022-09-02	2.13	2.13	2.04	2.03	52,883
2022-09-01	2.14	2.18	2.14	2.18	16,331
2022-08-31	2.05	2.11	2.05	2.10	341,040
2022-08-30	2.09	2.09	2.01	2.08	27,511
2022-08-29	2.07	2.07	2.07	2.07	0
2022-08-26	1.95	2.07	1.95	2.07	294,868
2022-08-25	1.96	1.99	1.95	1.98	248,571
2022-08-24	2.02	2.03	1.99	1.99	80,032
2022-08-23	1.99	2.00	1.97	2.00	302,586
2022-08-22	1.92	1.99	1.92	1.99	466,609
2022-08-19	1.87	1.90	1.87	1.90	298,058
2022-08-18	1.86	1.87	1.84	1.86	169,570
2022-08-17	1.81	1.87	1.81	1.88	284,409
2022-08-16	1.82	1.83	1.81	1.81	140,536
2022-08-15	1.83	1.85	1.83	1.83	206,305
2022-08-12	1.84	1.84	1.83	1.83	101,412
2022-08-11	1.85	1.87	1.85	1.87	247,445
2022-08-10	1.92	1.92	1.86	1.86	521,994
2022-08-09	1.87	1.92	1.87	1.91	416,493
2022-08-08	1.87	1.89	1.86	1.87	204,569
2022-08-05	1.88	1.90	1.88	1.90	342,839
2022-08-04	1.89	1.89	1.85	1.88	227,113
2022-08-03	1.95	1.95	1.90	1.90	166,496
2022-08-02	1.94	1.97	1.93	1.93	407,401
2022-08-01	1.93	1.93	1.91	1.92	222,648
2022-07-29	1.97	1.97	1.92	1.93	431,946
2022-07-28	2.03	2.03	2.00	1.98	26,585
2022-07-27	2.03	2.03	2.03	2.02	1,000
2022-07-26	2.02	2.04	2.02	2.04	264,769
2022-07-25	2.03	2.03	1.98	2.02	461,215
2022-07-22	2.02	2.02	1.97	1.99	121,170
2022-07-21	2.00	2.04	2.00	2.01	23,655
2022-07-20	1.98	2.02	1.96	1.99	15,594
2022-07-19	2.11	2.11	1.97	1.98	285,293
2022-07-18	2.09	2.10	2.07	2.10	249,632
2022-07-15	2.23	2.23	2.13	2.12	53,566
2022-07-14	2.21	2.21	2.21	2.25	10,326
2022-07-13	2.12	2.17	2.12	2.17	16,045
2022-07-12	2.16	2.17	2.13	2.12	25,931
2022-07-11	2.15	2.15	2.13	2.14	17,963
2022-07-08	2.15	2.15	2.09	2.09	11,805
2022-07-07	2.19	2.19	2.16	2.14	34,097
2022-07-06	2.24	2.26	2.22	2.23	321,851
2022-07-05	2.16	2.29	2.16	2.31	236,317
2022-07-04	2.14	2.19	2.13	2.17	61,051
2022-07-01	2.18	2.18	2.16	2.17	105,879
2022-06-30	2.21	2.23	2.20	2.18	87,714
2022-06-29	2.08	2.11	2.08	2.10	129,990
2022-06-28	2.03	2.03	2.00	2.04	59,281
2022-06-27	2.00	2.06	2.00	2.04	218,591
2022-06-24	2.12	2.12	2.07	2.07	100,927
2022-06-23	2.09	2.14	2.08	2.13	621,291
2022-06-22	2.11	2.11	2.06	2.06	37,698
2022-06-21	2.01	2.01	1.98	2.02	129,119
2022-06-20	2.06	2.07	2.04	2.03	112,770
2022-06-17	2.08	2.09	2.04	2.08	155,520
2022-06-16	2.06	2.11	2.06	2.10	42,004
2022-06-15	1.98	2.00	1.96	1.97	173,218
2022-06-14	1.95	2.03	1.95	2.03	191,188
2022-06-13	1.95	1.99	1.95	2.00	275,817
2022-06-10	1.81	1.90	1.81	1.90	55,706
2022-06-09	1.75	1.79	1.74	1.79	302,501
2022-06-08	1.69	1.75	1.69	1.73	145,143
2022-06-07	1.71	1.72	1.70	1.71	88,934
2022-06-06	1.69	1.70	1.67	1.68	12,608
2022-06-03	1.76	1.76	1.76	1.76	0
2022-06-02	1.76	1.76	1.76	1.76	0
2022-06-01	1.73	1.76	1.73	1.76	25,936
2022-05-31	1.72	1.75	1.72	1.75	73,476
2022-05-30	1.71	1.71	1.70	1.70	92,097
2022-05-27	1.78	1.78	1.74	1.73	27,621
2022-05-26	1.83	1.83	1.79	1.78	44,016
2022-05-25	1.84	1.84	1.84	1.84	9,507
2022-05-24	1.85	1.85	1.84	1.87	40,083
2022-05-23	1.81	1.84	1.80	1.81	112,985
2022-05-20	1.82	1.86	1.81	1.86	15,507
2022-05-19	1.89	1.94	1.89	1.89	73,234
2022-05-18	1.80	1.84	1.80	1.85	18,273
2022-05-17	1.83	1.84	1.82	1.81	125,302
2022-05-16	1.89	1.89	1.84	1.87	81,650
2022-05-13	1.91	1.91	1.85	1.85	12,766
2022-05-12	1.95	1.99	1.93	1.93	105,454
2022-05-11	1.97	1.98	1.92	1.91	93,379
2022-05-10	1.98	1.99	1.94	1.99	56,312
2022-05-09	1.97	2.03	1.97	2.04	72,499
2022-05-06	1.93	1.97	1.92	1.95	155,843
2022-05-05	1.79	1.85	1.79	1.90	41,005
2022-05-04	1.87	1.87	1.86	1.88	55,876
2022-05-03	1.87	1.89	1.87	1.87	127,858
2022-05-02	1.86	1.86	1.86	1.86	0
2022-04-29	1.85	1.86	1.84	1.86	20,543
2022-04-28	1.88	1.88	1.87	1.88	57,926
2022-04-27	1.96	1.97	1.92	1.94	50,604
2022-04-26	1.85	1.94	1.85	1.94	55,311
2022-04-25	1.90	1.91	1.87	1.90	264,132
2022-04-22	1.79	1.83	1.79	1.84	838,848
2022-04-21	1.78	1.78	1.74	1.75	184,557
2022-04-20	1.82	1.84	1.79	1.79	118,177
2022-04-19	1.88	1.89	1.84	1.84	12,240
2022-04-18	1.84	1.84	1.84	1.84	0
2022-04-15	1.84	1.84	1.84	1.84	0
2022-04-14	1.85	1.86	1.84	1.84	138,707
2022-04-13	1.85	1.90	1.85	1.86	85,945
2022-04-12	1.90	1.90	1.85	1.85	57,834
2022-04-11	1.83	1.85	1.81	1.83	101,563
2022-04-08	1.81	1.84	1.79	1.81	197,705
2022-04-07	1.83	1.87	1.82	1.86	354,716
2022-04-06	1.79	1.88	1.78	1.85	404,434
2022-04-05	1.78	1.80	1.74	1.78	269,191
2022-04-04	1.77	1.80	1.74	1.75	153,023
2022-04-01	1.79	1.79	1.76	1.77	506,173
2022-03-31	1.72	1.79	1.72	1.78	266,989
2022-03-30	1.71	1.75	1.71	1.74	196,615
2022-03-29	1.74	1.75	1.67	1.69	541,124
2022-03-28	1.77	1.78	1.74	1.77	137,493
2022-03-25	1.82	1.83	1.80	1.81	104,924
2022-03-24	1.83	1.84	1.80	1.81	288,537
2022-03-23	1.77	1.84	1.77	1.82	257,117
2022-03-22	1.81	1.81	1.76	1.78	415,083
2022-03-21	1.79	1.82	1.79	1.80	157,148
2022-03-18	1.80	1.86	1.79	1.80	386,396
2022-03-17	1.78	1.83	1.78	1.79	459,100
2022-03-16	1.85	1.86	1.78	1.78	439,361
2022-03-15	1.97	2.02	1.92	1.93	389,016
2022-03-14	1.96	1.96	1.90	1.92	318,791
2022-03-11	2.05	2.06	1.93	2.00	250,958
2022-03-10	2.05	2.09	2.00	2.07	242,449
2022-03-09	2.15	2.16	2.00	2.00	423,718
2022-03-08	2.38	2.38	2.26	2.31	344,993
2022-03-07	2.28	2.46	2.23	2.32	692,224
2022-03-04	2.12	2.22	2.11	2.23	535,471
2022-03-03	1.97	2.06	1.97	2.06	531,125
2022-03-02	2.02	2.05	1.98	1.97	385,089
2022-03-01	1.91	2.01	1.91	2.01	122,314
2022-02-28	1.92	1.95	1.87	1.86	90,603
2022-02-25	1.92	1.97	1.87	1.84	1,049,650
2022-02-24	1.96	2.04	1.95	1.97	326,906
2022-02-23	1.80	1.84	1.77	1.84	319,122
2022-02-22	1.90	1.90	1.80	1.82	11,585
2022-02-21	1.70	1.83	1.70	1.81	84,297
2022-02-18	1.68	1.74	1.68	1.74	310,471
2022-02-17	1.66	1.70	1.65	1.69	502,932
2022-02-16	1.64	1.67	1.63	1.67	472,904
2022-02-15	1.74	1.74	1.66	1.67	601,369
2022-02-14	1.75	1.78	1.72	1.73	61,728
2022-02-11	1.66	1.68	1.64	1.66	71,257
2022-02-10	1.62	1.66	1.62	1.64	51,604
2022-02-09	1.66	1.66	1.65	1.65	122,751
2022-02-08	1.69	1.72	1.69	1.70	94,525
2022-02-07	1.71	1.73	1.71	1.70	518,500
2022-02-04	1.67	1.74	1.67	1.74	589,755
2022-02-03	1.64	1.67	1.64	1.68	303,483
2022-02-02	1.61	1.61	1.61	1.62	17,552
2022-02-01	1.62	1.63	1.62	1.63	1,351,912
2022-01-31	1.66	1.68	1.64	1.67	455,717
2022-01-28	1.67	1.73	1.67	1.69	468,503
2022-01-27	1.68	1.68	1.64	1.65	77,470
2022-01-26	1.68	1.68	1.66	1.66	484,785
2022-01-25	1.73	1.76	1.73	1.73	75,129
2022-01-24	1.67	1.75	1.67	1.76	129,838
2022-01-21	1.62	1.67	1.62	1.65	41,627
2022-01-20	1.60	1.60	1.59	1.58	46,144
2022-01-19	1.63	1.63	1.59	1.60	81,855
2022-01-18	1.60	1.62	1.60	1.61	157,851
2022-01-17	1.58	1.58	1.57	1.58	11,982
2022-01-14	1.58	1.59	1.57	1.59	124,618
2022-01-13	1.57	1.57	1.57	1.56	23,943
2022-01-12	1.56	1.57	1.56	1.56	4,912
2022-01-11	1.58	1.59	1.57	1.58	282,548
2022-01-10	1.58	1.61	1.58	1.60	175,362
2022-01-07	1.58	1.58	1.56	1.58	95,221
2022-01-06	1.55	1.57	1.54	1.56	217,109
2022-01-05	1.54	1.54	1.52	1.52	5,318
2022-01-04	1.56	1.56	1.55	1.54	121,673
2022-01-03	1.60	1.60	1.60	1.60	0
2021-12-31	1.59	1.60	1.59	1.60	0
2021-12-30	1.60	1.60	1.59	1.59	3,452
2021-12-29	1.58	1.61	1.57	1.60	113,237
2021-12-28	1.62	1.62	1.62	1.62	0
2021-12-27	1.62	1.62	1.62	1.62	0
2021-12-24	1.62	1.62	1.62	1.62	0
2021-12-23	1.64	1.64	1.63	1.62	689
2021-12-22	1.69	1.69	1.66	1.66	18
2021-12-21	1.70	1.71	1.68	1.69	15,208
2021-12-20	1.75	1.77	1.73	1.73	110,224
2021-12-17	1.67	1.69	1.67	1.67	23,445
2021-12-16	1.63	1.63	1.62	1.65	21,631
2021-12-15	1.68	1.69	1.68	1.68	218,006
2021-12-14	1.64	1.68	1.64	1.68	102,543
2021-12-13	1.65	1.66	1.62	1.66	39,153
2021-12-10	1.67	1.67	1.65	1.65	90,967
2021-12-09	1.63	1.65	1.63	1.65	66,185
2021-12-08	1.62	1.64	1.62	1.64	21,585
2021-12-07	1.68	1.68	1.61	1.61	372,220
2021-12-06	1.73	1.76	1.71	1.71	252,252
2021-12-03	1.71	1.75	1.71	1.77	119,928
2021-12-02	1.72	1.75	1.72	1.74	204,191
2021-12-01	1.74	1.75	1.73	1.69	26,209
2021-11-30	1.77	1.80	1.75	1.77	48,626
2021-11-29	1.71	1.73	1.71	1.74	52,789
2021-11-26	1.71	1.74	1.70	1.75	69,622
2021-11-25	1.62	1.62	1.62	1.61	35
2021-11-24	1.60	1.63	1.60	1.62	65,425
2021-11-23	1.62	1.62	1.59	1.60	279,069
2021-11-22	1.57	1.57	1.57	1.57	540
2021-11-19	1.55	1.56	1.55	1.56	68,205
2021-11-18	1.55	1.56	1.55	1.55	8,079
2021-11-17	1.55	1.55	1.55	1.55	22,745
2021-11-16	1.56	1.56	1.55	1.55	3,209
2021-11-15	1.57	1.58	1.57	1.57	19,129
2021-11-12	1.59	1.59	1.58	1.58	14,435
2021-11-11	1.58	1.59	1.58	1.58	69,538
2021-11-10	1.60	1.60	1.59	1.59	4,317
2021-11-09	1.60	1.60	1.59	1.59	2,892
2021-11-08	1.59	1.59	1.59	1.59	332
2021-11-05	1.59	1.59	1.59	1.59	3,588
2021-11-04	1.59	1.59	1.59	1.59	1,918
2021-11-03	1.61	1.61	1.61	1.61	1,720
2021-11-02	1.62	1.62	1.62	1.61	33,681
2021-11-01	1.64	1.64	1.63	1.64	1,610
2021-10-29	1.69	1.69	1.69	1.67	1,561
2021-10-28	1.67	1.67	1.67	1.67	356,044
2021-10-27	1.65	1.66	1.65	1.66	36
2021-10-26	1.68	1.68	1.65	1.65	1,555
2021-10-25	1.70	1.70	1.68	1.68	18
2021-10-22	1.71	1.71	1.68	1.70	2,699
2021-10-21	1.70	1.71	1.70	1.71	1
2021-10-20	1.70	1.70	1.70	1.70	3,025
2021-10-19	1.72	1.72	1.71	1.70	44,771
2021-10-18	1.71	1.71	1.71	1.71	4,400
2021-10-15	1.69	1.69	1.69	1.69	19,126
2021-10-14	1.74	1.74	1.72	1.72	1,379
2021-10-13	1.79	1.79	1.76	1.77	1,456
2021-10-12	1.81	1.81	1.79	1.79	1,420
2021-10-11	1.79	1.79	1.79	1.78	287
2021-10-08	1.77	1.78	1.77	1.77	46,968
2021-10-07	1.79	1.80	1.77	1.77	35,371
2021-10-06	1.83	1.87	1.83	1.84	261,719
2021-10-05	1.81	1.82	1.81	1.78	247,674
2021-10-04	1.82	1.82	1.80	1.82	15,282
2021-10-01	1.80	1.83	1.80	1.80	2,195,147
2021-09-30	1.72	1.77	1.72	1.76	85,924
2021-09-29	1.75	1.76	1.74	1.75	198,237
2021-09-28	1.71	1.77	1.71	1.77	266,878
2021-09-27	1.72	1.72	1.70	1.70	39
2021-09-24	1.71	1.71	1.71	1.72	15,020
2021-09-23	1.70	1.70	1.68	1.69	271,862
2021-09-22	1.73	1.73	1.72	1.72	14,747
2021-09-21	1.79	1.79	1.75	1.76	51,456
2021-09-20	1.79	1.83	1.79	1.81	25,795
2021-09-17	1.69	1.73	1.69	1.74	6,142
2021-09-16	1.68	1.69	1.68	1.69	1,091
2021-09-15	1.68	1.68	1.68	1.70	4,004
2021-09-14	1.68	1.68	1.68	1.68	2
2021-09-13	1.68	1.68	1.67	1.68	62,726
2021-09-10	1.70	1.70	1.70	1.70	5,004
2021-09-09	1.73	1.73	1.70	1.70	12,135
2021-09-08	1.69	1.71	1.68	1.70	10,937
2021-09-07	1.64	1.65	1.64	1.65	3,374
2021-09-06	1.64	1.64	1.63	1.64	26,744
2021-09-03	1.66	1.67	1.66	1.67	0
2021-09-02	1.66	1.66	1.65	1.66	35,543
2021-09-01	1.63	1.65	1.63	1.66	1,056
2021-08-31	1.63	1.63	1.63	1.66	348
2021-08-30	1.66	1.66	1.66	1.66	0
2021-08-27	1.67	1.67	1.66	1.66	1,361
2021-08-26	1.68	1.68	1.67	1.67	980
2021-08-25	1.64	1.65	1.64	1.65	1
2021-08-24	1.65	1.65	1.65	1.64	103
2021-08-23	1.65	1.66	1.65	1.65	40,506
2021-08-20	1.69	1.70	1.68	1.67	215,020
2021-08-19	1.68	1.70	1.68	1.68	4,101
2021-08-18	1.64	1.64	1.64	1.63	380,369
2021-08-17	1.65	1.65	1.65	1.64	27,165
2021-08-16	1.65	1.65	1.64	1.65	40,003
2021-08-13	1.64	1.64	1.63	1.63	15
2021-08-12	1.65	1.65	1.64	1.64	25,948
2021-08-11	1.66	1.66	1.66	1.66	393
2021-08-10	1.67	1.67	1.67	1.67	654
2021-08-09	1.68	1.68	1.68	1.68	3,602
2021-08-06	1.68	1.68	1.68	1.68	110,532
2021-08-05	1.69	1.69	1.68	1.68	70,022
2021-08-04	1.72	1.72	1.70	1.70	43
2021-08-03	1.72	1.73	1.72	1.72	32,991
2021-08-02	1.70	1.72	1.70	1.72	122,308
2021-07-30	1.71	1.72	1.71	1.72	72
2021-07-29	1.72	1.72	1.71	1.71	26
2021-07-28	1.73	1.73	1.72	1.72	1,956

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Empresaria Group (EMR)	25.50	13.78%
Pci-pal (PCIP)	51.00	13.64%
Essentra (ESNT)	108.20	12.12%
Robert Walters (RWA)	125.00	11.61%

Share	Price	Change
AB Dynamics (ABDP)	751.00	-29.55%
Petrel Resources (PET)	0.85	-15%
IQE (IQE)	40.35	-14.87%
Ceres Power (CWR)	316.80	-13.87%
Microsalt (SALT)	17.50	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	878,955,778
Forgent (FORG)	0.013	821,963,304
Buccaneer Ergy (BUCE)	0.01	153,600,314
Lloyds (LLOY)	113.05	114,871,280
Tertiary Minerals (TYM)	0.075	106,520,162