GCP Infrastructure Investments Share History

GCP Infrastructure Investments Share Price history. The following table shows end-of-day data GCP historical share prices for GCP Infrastructure Investments, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	78.80	80.50	78.80	80.50	1,252,445
2026-10-22	78.20	78.80	77.80	78.80	9,110,861
2026-10-21	79.00	79.20	78.10	78.20	2,374,587
2026-10-20	80.00	80.00	78.00	78.40	5,185,254
2026-10-19	82.00	82.00	80.50	80.50	873,398
2026-10-16	81.30	81.50	80.30	81.10	5,423,511
2026-10-15	81.00	81.70	81.00	81.40	1,604,169
2026-10-14	82.00	82.50	81.40	82.20	723,550
2026-10-13	80.40	81.50	79.80	81.40	1,176,269
2026-10-12	80.50	80.50	79.70	80.00	1,171,193
2026-10-09	80.50	81.60	80.20	80.30	1,683,224
2026-10-08	81.00	81.10	80.50	80.80	1,616,376
2026-10-07	81.80	81.80	81.20	81.50	2,098,943
2026-10-06	81.50	81.90	81.20	81.90	826,782
2026-10-05	83.00	83.00	81.50	81.60	1,062,881
2026-10-02	83.20	83.20	82.00	82.20	871,494
2026-10-01	84.30	84.30	82.30	82.70	1,352,719
2026-09-30	83.90	83.90	82.70	83.10	1,229,745
2026-09-29	83.90	84.20	83.00	83.20	1,157,349
2026-09-28	86.00	86.00	83.50	83.70	1,341,142
2026-09-25	85.30	85.30	84.40	85.00	1,779,683
2026-09-24	84.70	85.00	84.40	84.40	2,109,393
2026-09-23	85.60	85.60	84.30	84.50	1,882,923
2026-09-22	85.40	86.00	85.10	85.10	1,438,620
2026-09-21	83.00	85.80	83.00	85.60	857,823
2026-09-18	83.70	84.90	83.70	84.50	2,065,650
2026-09-17	84.80	84.80	83.40	83.50	889,222
2026-09-16	84.30	84.40	83.10	83.90	4,275,850
2026-09-15	83.00	84.20	83.00	83.70	4,631,216
2026-09-14	84.10	84.60	83.70	84.00	5,265,030
2026-09-11	84.20	84.60	83.90	84.40	2,136,711
2026-09-10	85.20	85.20	83.80	83.90	1,773,513
2026-09-09	85.00	85.30	84.60	84.60	1,498,076
2026-09-08	82.50	85.00	82.50	84.90	960,002
2026-09-07	83.30	84.30	83.30	84.30	1,176,936
2026-09-04	83.80	83.90	83.60	83.90	769,229
2026-09-03	83.00	83.70	82.70	83.70	1,072,954
2026-09-02	83.00	83.20	82.10	82.90	3,021,482
2026-09-01	83.60	83.60	82.00	83.10	1,491,333
2026-08-31	83.60	83.60	83.60	83.60	0
2026-08-28	83.20	83.80	82.00	83.60	2,536,701
2026-08-27	82.60	83.40	81.90	83.40	11,105,839
2026-08-26	83.40	83.40	81.70	82.60	3,826,887
2026-08-25	83.50	83.50	81.30	81.70	5,399,651
2026-08-24	82.50	82.50	81.50	82.00	949,979
2026-08-21	83.00	83.00	82.40	82.50	3,278,605
2026-08-20	82.30	82.90	81.70	82.50	2,398,979
2026-08-19	82.70	83.30	82.30	82.60	2,669,186
2026-08-18	84.00	84.00	82.30	82.90	3,968,271
2026-08-17	84.00	84.00	81.80	82.70	4,044,919
2026-08-14	82.00	82.30	81.90	82.00	1,040,754
2026-08-13	83.70	83.70	81.80	82.00	1,026,239
2026-08-12	83.00	83.00	81.80	82.00	1,262,391
2026-08-11	81.20	82.80	81.20	82.00	1,196,567
2026-08-10	83.50	83.50	81.40	81.80	1,200,999
2026-08-07	81.50	82.70	81.50	81.80	915,644
2026-08-06	82.00	82.20	81.60	81.90	863,609
2026-08-05	84.00	84.60	83.60	83.60	3,107,927
2026-08-04	83.60	84.00	83.40	83.60	5,653,829
2026-08-03	84.00	84.00	83.00	83.00	1,839,907
2026-07-31	83.60	83.60	83.00	83.50	893,718
2026-07-30	83.30	83.60	83.00	83.50	2,737,194
2026-07-29	83.00	83.60	82.60	83.30	1,884,744
2026-07-28	82.60	82.80	82.10	82.40	1,640,119
2026-07-27	82.70	83.00	82.50	82.50	960,817
2026-07-24	81.40	82.60	81.40	82.40	1,438,679
2026-07-23	83.30	83.40	81.60	81.60	1,699,765
2026-07-22	83.50	83.60	83.00	83.20	2,190,165
2026-07-21	80.70	83.40	80.70	83.20	977,451
2026-07-20	83.20	83.20	81.80	82.50	775,423
2026-07-17	82.60	82.60	82.30	82.50	824,232
2026-07-16	81.80	83.00	81.30	82.80	2,202,125
2026-07-15	83.00	83.00	81.80	81.90	1,336,739
2026-07-14	83.30	83.40	82.70	82.70	798,524
2026-07-13	83.00	83.70	83.00	83.60	7,647,956
2026-07-10	83.60	84.00	82.00	82.20	5,226,032
2026-07-09	83.20	84.00	83.20	83.80	4,944,007
2026-07-08	82.60	83.40	82.40	83.30	6,024,397
2026-07-07	81.40	82.50	81.40	82.40	3,512,733
2026-07-06	80.10	82.00	80.10	82.00	3,533,745
2026-07-03	78.50	80.10	78.50	80.00	4,259,296
2026-07-02	79.30	79.30	78.50	79.00	704,736
2026-07-01	79.00	79.00	78.20	78.50	1,571,080
2026-06-30	77.70	79.00	77.70	77.90	1,481,730
2026-06-29	77.70	78.90	77.70	78.00	5,852,187
2026-06-26	79.50	79.50	78.50	78.50	1,735,302
2026-06-25	79.30	79.30	78.50	79.00	1,938,027
2026-06-24	78.30	78.90	78.20	78.20	1,289,549
2026-06-23	78.30	78.80	78.30	78.60	778,610
2026-06-22	79.60	79.60	77.90	78.30	2,402,198
2026-06-19	78.90	79.60	78.20	78.70	1,572,685
2026-06-18	79.00	79.10	77.80	78.70	1,401,478
2026-06-17	80.00	80.00	77.80	78.00	2,544,674
2026-06-16	79.50	79.50	78.80	78.80	1,478,065
2026-06-15	79.40	79.50	79.00	79.30	1,693,969
2026-06-12	77.70	79.40	77.70	78.90	3,384,360
2026-06-11	77.80	78.10	77.70	78.00	2,904,556
2026-06-10	78.20	78.50	77.10	77.80	1,869,012
2026-06-09	76.80	78.00	76.60	77.60	1,999,499
2026-06-08	76.70	77.20	76.30	76.90	1,460,633
2026-06-05	77.80	78.10	76.70	76.70	1,986,363
2026-06-04	76.80	78.20	76.80	78.20	5,377,680
2026-06-03	76.60	77.00	76.50	76.60	1,073,980
2026-06-02	76.70	77.40	76.50	76.90	1,472,983
2026-06-01	76.40	77.50	75.90	75.90	2,088,769
2026-05-29	75.40	76.20	75.30	76.00	1,673,315
2026-05-28	75.00	75.40	74.70	74.70	1,621,248
2026-05-27	74.60	75.60	74.60	74.60	1,657,036
2026-05-26	74.90	74.90	74.30	74.30	1,294,709
2026-05-25	74.50	74.50	74.50	74.50	0
2026-05-22	74.80	74.90	74.50	74.50	2,141,381
2026-05-21	74.20	74.70	74.20	74.70	832,136
2026-05-20	74.40	74.40	74.00	74.00	1,273,116
2026-05-19	74.20	74.20	73.90	73.90	2,893,699
2026-05-18	74.50	74.50	73.60	74.10	1,355,837
2026-05-15	74.70	74.80	73.30	73.80	1,315,364
2026-05-14	74.00	74.90	74.00	74.70	1,190,927
2026-05-13	74.50	74.50	73.50	73.50	2,032,493
2026-05-12	73.50	74.30	73.40	74.30	649,077
2026-05-11	73.40	74.10	73.40	73.80	1,520,103
2026-05-08	73.30	74.40	73.30	74.40	1,678,187
2026-05-07	74.40	74.40	73.40	73.40	1,388,003
2026-05-06	74.10	75.50	74.10	74.20	2,761,927
2026-05-05	74.60	75.00	74.10	74.60	7,094,668
2026-05-04	74.20	74.20	74.20	74.20	0
2026-05-01	74.30	75.00	74.20	74.20	1,548,270
2026-04-30	75.10	75.10	74.20	74.70	760,707
2026-04-29	75.00	75.40	73.60	73.60	2,266,744
2026-04-28	75.00	75.00	73.90	73.90	3,109,274
2026-04-27	74.90	75.00	74.20	74.20	848,693
2026-04-24	74.80	74.80	73.00	74.10	2,243,326
2026-04-23	75.20	75.50	74.60	74.90	1,964,786
2026-04-22	74.30	75.20	74.30	75.00	3,660,918
2026-04-21	73.50	74.50	73.50	74.10	2,934,677
2026-04-20	75.40	75.40	73.40	73.40	2,835,380
2026-04-17	75.80	75.80	74.60	74.60	2,032,710
2026-04-16	75.10	76.20	74.70	74.70	2,357,561
2026-04-15	75.90	75.90	75.00	75.90	2,183,821
2026-04-14	76.00	76.00	75.00	75.30	2,556,946
2026-04-13	76.50	76.50	75.00	75.50	2,420,279
2026-04-10	76.00	76.60	75.10	75.40	2,192,700
2026-04-09	76.90	76.90	76.30	76.30	1,596,226
2026-04-08	74.90	76.70	74.90	76.20	2,436,084
2026-04-07	74.20	74.60	73.20	74.30	1,813,813
2026-04-06	73.00	73.00	73.00	73.00	0
2026-04-03	73.00	73.00	73.00	73.00	0
2026-04-02	72.00	74.60	72.00	73.00	2,008,566
2026-04-01	71.00	75.10	71.00	71.90	2,813,095
2026-03-31	72.00	72.60	71.00	72.60	1,256,788
2026-03-30	73.00	73.40	70.40	70.60	1,709,022
2026-03-27	74.00	74.30	72.90	72.90	2,904,051
2026-03-26	73.10	74.90	73.10	74.10	2,856,813
2026-03-25	73.90	74.50	73.30	73.40	1,497,774
2026-03-24	73.80	73.90	73.10	73.40	912,948
2026-03-23	73.90	74.20	72.30	73.80	1,843,981
2026-03-20	74.80	74.80	73.70	73.70	2,885,421
2026-03-19	74.00	74.40	73.30	73.70	2,912,650
2026-03-18	74.60	74.80	74.20	74.20	6,263,290
2026-03-17	74.90	74.90	74.30	74.60	5,877,601
2026-03-16	74.60	75.00	74.30	74.50	2,684,711
2026-03-13	73.80	75.00	73.70	75.00	1,460,997
2026-03-12	74.10	74.90	73.90	73.90	4,611,581
2026-03-11	74.30	74.50	74.30	74.50	1,727,509
2026-03-10	74.60	75.40	74.60	74.70	8,265,499
2026-03-09	75.20	76.50	74.00	74.00	2,089,251
2026-03-06	75.40	75.40	75.20	75.20	1,113,076
2026-03-05	76.00	76.60	75.20	75.20	2,988,431
2026-03-04	75.80	75.90	75.60	75.60	2,990,876
2026-03-03	76.30	76.50	76.00	76.00	2,944,444
2026-03-02	77.00	77.00	76.30	76.30	1,591,949
2026-02-27	76.80	77.00	76.70	76.80	1,631,873
2026-02-26	76.60	76.90	76.50	76.80	763,566
2026-02-25	76.70	76.70	76.60	76.60	1,279,772
2026-02-24	76.50	76.90	76.50	76.50	1,759,594
2026-02-23	77.30	77.30	76.40	76.70	983,903
2026-02-20	76.60	77.20	76.60	76.90	1,153,191
2026-02-19	77.20	77.40	76.60	76.60	864,492
2026-02-18	76.50	77.30	76.50	77.20	1,574,630
2026-02-17	76.30	76.70	76.00	76.50	1,074,142
2026-02-16	76.30	76.60	76.00	76.30	876,405
2026-02-13	75.80	76.50	75.80	76.30	1,316,346
2026-02-12	76.50	76.50	75.00	76.10	2,391,552
2026-02-11	76.30	77.50	76.20	77.00	1,772,483
2026-02-10	77.40	77.40	76.10	76.30	1,414,764
2026-02-09	76.60	77.00	76.10	76.60	1,035,709
2026-02-06	76.80	76.80	76.30	76.30	2,036,298
2026-02-05	77.10	77.10	76.30	76.30	2,263,575
2026-02-04	77.00	77.10	76.80	77.00	1,316,931
2026-02-03	76.00	76.90	76.00	76.30	1,324,471
2026-02-02	76.00	76.60	75.80	76.60	2,151,391
2026-01-30	75.60	76.00	75.30	76.00	1,231,124
2026-01-29	75.50	76.30	75.20	75.40	5,075,717
2026-01-28	75.50	75.80	75.50	75.50	1,258,641
2026-01-27	76.00	76.10	75.30	75.90	1,154,414
2026-01-26	75.50	75.90	75.50	75.60	1,849,165
2026-01-23	74.80	75.10	74.60	75.00	1,289,750
2026-01-22	73.50	74.50	73.40	74.50	3,042,424
2026-01-21	73.00	73.30	72.70	72.70	1,228,894
2026-01-20	73.40	73.40	72.70	72.70	1,081,965
2026-01-19	73.30	73.50	72.90	73.30	1,097,390
2026-01-16	73.40	73.60	73.00	73.20	1,335,395
2026-01-15	73.80	73.90	73.10	73.10	1,254,955
2026-01-14	74.10	74.10	73.40	73.60	1,013,002
2026-01-13	75.10	75.20	74.00	74.00	1,982,613
2026-01-12	75.00	75.30	74.70	75.00	1,812,059
2026-01-09	74.80	75.00	74.50	74.50	662,313
2026-01-08	74.40	74.80	74.10	74.10	702,277
2026-01-07	74.80	74.80	74.30	74.60	3,110,411
2026-01-06	74.70	74.80	74.50	74.50	2,362,291
2026-01-05	74.10	74.80	74.10	74.10	1,378,484
2026-01-02	74.40	75.00	74.40	75.00	702,429
2026-01-01	74.40	74.40	74.40	74.40	0
2025-12-31	75.00	75.00	74.40	74.40	295,233
2025-12-30	74.40	74.40	74.40	74.40	493,926
2025-12-29	74.40	75.30	73.90	74.00	1,456,356
2025-12-26	73.40	73.40	73.40	73.40	0
2025-12-25	73.40	73.40	73.40	73.40	0
2025-12-24	73.90	74.00	72.60	73.40	450,576
2025-12-23	73.50	73.80	73.50	73.70	1,246,813
2025-12-22	72.90	73.50	72.90	73.30	1,532,075
2025-12-19	72.10	72.70	71.80	72.30	1,127,274
2025-12-18	71.50	72.10	71.50	71.70	1,115,443
2025-12-17	71.30	72.30	71.30	71.70	1,776,551
2025-12-16	71.00	72.10	71.00	71.70	1,399,240
2025-12-15	71.00	72.30	71.00	72.00	1,924,058
2025-12-12	71.00	71.70	70.80	71.70	2,141,828
2025-12-11	71.00	71.00	70.30	70.70	1,691,119
2025-12-10	70.50	71.00	70.50	70.70	558,730
2025-12-09	70.60	70.70	70.40	70.70	1,515,612
2025-12-08	71.90	72.30	70.80	71.00	2,088,118
2025-12-05	73.10	73.10	72.30	72.30	1,244,635
2025-12-04	72.40	72.60	71.90	72.60	1,256,934
2025-12-03	72.80	72.80	72.20	72.20	1,524,490
2025-12-02	72.70	73.00	72.40	73.00	6,511,107
2025-12-01	71.90	73.20	71.10	73.20	1,185,097
2025-11-28	70.50	71.80	70.40	71.80	1,240,869
2025-11-27	70.30	71.90	70.30	71.60	1,152,101
2025-11-26	69.70	71.20	69.70	70.40	1,817,631
2025-11-25	69.80	70.70	69.70	70.20	1,644,190
2025-11-24	70.00	70.20	69.90	70.00	1,456,208
2025-11-21	69.80	70.10	69.80	70.10	759,048
2025-11-20	71.70	71.70	70.10	70.30	2,709,848
2025-11-19	70.20	70.90	70.20	70.20	2,291,992
2025-11-18	70.00	71.20	70.00	71.20	1,591,396
2025-11-17	70.40	71.20	70.40	71.00	980,086
2025-11-14	70.80	71.10	70.00	70.40	8,323,159
2025-11-13	72.10	72.10	70.90	70.90	2,845,572
2025-11-12	72.20	73.60	72.20	73.40	1,473,011
2025-11-11	73.90	74.00	73.10	73.10	1,095,599
2025-11-10	73.40	73.90	73.00	73.40	1,809,791
2025-11-07	72.40	72.60	72.30	72.50	7,828,235
2025-11-06	72.00	72.70	72.00	72.10	3,431,533
2025-11-05	72.60	72.80	72.00	72.00	966,325
2025-11-04	72.40	72.60	71.60	72.20	2,805,917
2025-11-03	72.60	73.60	72.60	72.80	1,173,607
2025-10-31	72.20	72.80	72.20	72.60	1,625,257
2025-10-30	73.50	74.00	71.90	72.20	1,942,967
2025-10-29	75.50	75.50	73.20	73.40	1,971,372
2025-10-28	75.40	75.40	74.20	74.30	1,195,047
2025-10-27	74.00	75.00	74.00	74.50	1,271,041
2025-10-24	74.50	75.00	74.00	74.50	1,026,015
2025-10-23	74.50	74.50	73.70	73.70	6,713,099
2025-10-22	73.70	74.20	73.50	73.90	989,369
2025-10-21	73.60	73.90	73.00	73.00	452,386
2025-10-20	73.70	74.10	73.60	73.80	852,446
2025-10-17	73.90	74.10	73.10	73.10	1,410,191
2025-10-16	72.60	74.30	72.60	74.00	1,179,628
2025-10-15	74.20	74.20	73.40	74.20	1,317,019
2025-10-14	73.70	74.50	73.70	74.50	2,184,311
2025-10-13	73.20	74.20	73.20	74.00	762,080
2025-10-10	74.60	74.60	73.10	73.10	516,643
2025-10-09	73.50	74.30	73.50	74.30	1,297,287
2025-10-08	72.40	74.00	72.40	73.90	1,267,872
2025-10-07	72.40	73.70	72.40	73.70	1,931,724
2025-10-06	73.60	73.60	73.30	73.30	1,410,055
2025-10-03	72.50	73.60	72.50	73.20	700,104
2025-10-02	72.50	72.50	72.40	72.40	937,216
2025-10-01	72.60	72.90	72.00	72.00	1,480,127
2025-09-30	72.20	72.60	72.00	72.50	1,359,301
2025-09-29	71.00	72.60	71.00	72.60	1,985,176
2025-09-26	72.30	72.30	71.10	71.50	2,104,913
2025-09-25	72.60	72.90	71.80	72.00	2,250,601
2025-09-24	71.50	72.50	71.50	72.00	1,363,806
2025-09-23	71.50	71.80	71.50	71.80	2,439,623
2025-09-22	71.00	71.50	71.00	71.50	2,572,466
2025-09-19	71.30	72.50	70.80	71.30	1,249,218
2025-09-18	71.50	72.30	71.50	71.50	1,176,859
2025-09-17	71.30	72.10	71.30	71.90	987,084
2025-09-16	71.90	72.20	71.00	71.50	2,084,092
2025-09-15	72.50	72.60	71.20	72.20	1,247,213
2025-09-12	72.60	72.80	72.50	72.80	888,724
2025-09-11	72.90	72.90	72.60	72.60	839,856
2025-09-10	73.70	73.70	72.70	72.70	702,017
2025-09-09	73.50	73.70	72.60	72.60	1,197,617
2025-09-08	72.60	73.80	72.60	73.10	1,507,353
2025-09-05	73.60	74.00	73.50	73.70	708,107
2025-09-04	73.20	73.40	73.20	73.20	1,019,905
2025-09-03	72.00	73.40	72.00	72.80	3,213,391
2025-09-02	73.10	73.10	72.00	72.40	4,414,969
2025-09-01	73.40	73.40	72.70	72.70	1,107,944
2025-08-29	73.60	73.70	73.10	73.10	1,227,085
2025-08-28	74.00	74.00	73.20	73.60	921,597
2025-08-27	74.00	74.90	73.70	73.70	1,240,001
2025-08-26	74.00	74.80	74.00	74.40	1,747,299
2025-08-25	74.10	74.10	74.10	74.10	0
2025-08-22	73.80	74.10	73.50	74.10	2,544,008
2025-08-21	75.40	75.40	73.70	73.70	1,322,933
2025-08-20	76.00	76.30	74.20	74.30	1,683,154
2025-08-19	76.70	76.90	76.00	76.00	771,831
2025-08-18	77.30	77.40	76.60	76.60	824,102
2025-08-15	77.00	77.20	76.90	77.20	392,204
2025-08-14	77.50	77.50	76.80	76.80	809,381
2025-08-13	77.40	77.80	77.40	77.50	1,014,424
2025-08-12	77.30	78.00	77.30	77.80	583,425
2025-08-11	77.00	77.60	77.00	77.30	948,413
2025-08-08	77.00	77.10	76.70	77.00	803,928
2025-08-07	76.90	77.00	76.00	76.50	2,411,583
2025-08-06	77.60	77.60	76.00	76.80	3,972,324
2025-08-05	78.30	78.60	77.50	77.50	2,039,823
2025-08-04	78.20	78.30	78.00	78.00	880,213
2025-08-01	78.00	78.60	78.00	78.00	946,767
2025-07-31	78.20	78.70	77.50	78.40	1,214,353
2025-07-30	78.10	78.10	76.70	77.00	1,210,840
2025-07-29	78.50	79.30	77.40	77.60	1,664,618
2025-07-28	79.50	79.50	78.80	78.90	764,498
2025-07-25	79.50	79.60	78.80	79.20	2,351,728
2025-07-24	79.60	80.00	78.70	79.00	1,246,198
2025-07-23	78.60	80.40	78.50	80.40	846,903
2025-07-22	78.00	79.00	77.50	79.00	1,301,079
2025-07-21	76.50	78.20	76.50	78.20	1,540,083
2025-07-18	76.80	76.80	76.00	76.70	825,971
2025-07-17	75.40	75.80	75.30	75.50	1,228,241
2025-07-16	76.20	76.90	75.40	75.40	1,444,192
2025-07-15	77.40	77.90	76.00	76.00	1,943,718
2025-07-14	76.80	77.00	76.80	77.00	755,835
2025-07-11	76.90	76.90	75.60	76.30	1,052,025
2025-07-10	75.30	76.50	75.30	76.50	797,724
2025-07-09	74.90	75.40	74.70	74.70	955,556
2025-07-08	74.50	75.00	74.30	74.80	1,412,848
2025-07-07	74.40	74.80	73.80	74.70	743,436
2025-07-04	74.80	74.80	74.10	74.20	687,432
2025-07-03	73.60	74.40	73.60	74.40	874,797
2025-07-02	74.50	74.70	73.40	73.40	1,591,034
2025-07-01	73.70	74.50	73.30	74.40	1,036,699
2025-06-30	73.50	74.10	72.50	73.60	2,477,468
2025-06-27	73.50	73.90	72.70	73.30	2,908,651
2025-06-26	73.30	73.90	72.40	72.70	7,001,495
2025-06-25	73.40	73.50	73.40	73.50	1,377,597
2025-06-24	74.50	74.50	73.40	73.40	1,450,412
2025-06-23	74.70	74.70	73.30	74.50	891,417
2025-06-20	74.00	74.30	73.50	74.20	1,796,609
2025-06-19	73.20	74.00	72.90	73.50	1,148,118
2025-06-18	74.00	74.00	73.20	73.20	893,461
2025-06-17	72.70	74.10	72.70	73.80	766,752
2025-06-16	73.00	74.00	73.00	73.50	1,315,809
2025-06-13	71.80	73.30	71.00	72.90	1,480,282
2025-06-12	73.00	73.50	71.40	72.00	1,848,411
2025-06-11	73.50	74.30	73.00	73.00	1,124,387
2025-06-10	75.20	75.20	73.50	73.50	1,121,321
2025-06-09	75.30	75.30	73.80	74.00	1,216,329
2025-06-06	73.50	75.30	73.50	74.80	2,757,084
2025-06-05	73.50	74.20	73.30	73.70	1,277,573
2025-06-04	72.50	73.80	72.00	73.60	1,028,913
2025-06-03	71.70	72.30	71.70	72.20	1,054,506
2025-06-02	71.40	72.30	71.40	71.50	1,413,762
2025-05-30	70.60	71.30	70.60	71.10	899,788
2025-05-29	71.30	71.90	70.00	70.30	1,034,727
2025-05-28	69.50	71.00	69.50	70.30	3,152,138
2025-05-27	69.10	70.80	69.10	69.10	1,615,383
2025-05-26	68.60	68.60	68.60	68.60	0
2025-05-23	70.00	70.00	68.30	68.60	1,886,590
2025-05-22	69.10	70.00	69.00	69.40	1,375,428
2025-05-21	70.00	70.00	69.40	69.50	2,097,597
2025-05-20	70.90	71.30	70.10	70.10	1,375,849
2025-05-19	71.10	71.30	70.30	71.00	970,905
2025-05-16	70.20	70.80	70.00	70.60	2,408,373
2025-05-15	70.50	70.60	70.00	70.00	829,924
2025-05-14	70.60	71.30	70.30	70.30	1,041,147
2025-05-13	71.00	71.00	70.40	71.00	1,375,253
2025-05-12	71.80	72.60	70.70	70.70	1,035,059
2025-05-09	72.50	72.50	70.50	70.80	1,976,627
2025-05-08	72.80	73.50	71.50	71.50	1,484,656
2025-05-07	73.50	73.90	72.80	73.90	954,146
2025-05-06	72.10	73.40	72.00	73.40	1,310,426
2025-05-05	71.80	71.80	71.80	71.80	0
2025-05-02	70.90	72.00	70.90	71.80	895,356
2025-05-01	71.60	72.00	70.60	70.90	1,997,704
2025-04-30	72.60	72.80	71.40	71.50	1,301,919
2025-04-29	73.00	73.00	72.10	72.40	1,193,801
2025-04-28	73.70	74.10	73.00	73.00	747,109
2025-04-25	73.00	73.50	72.70	73.20	818,009
2025-04-24	72.90	73.00	72.20	72.40	1,671,743
2025-04-23	72.40	72.80	71.60	72.00	1,746,409
2025-04-22	72.00	72.60	71.80	71.80	1,042,318
2025-04-21	72.00	72.00	72.00	72.00	0
2025-04-18	72.00	72.00	72.00	72.00	0
2025-04-17	72.40	73.00	71.60	72.00	1,342,073
2025-04-16	72.40	73.20	72.40	72.40	485,108
2025-04-15	71.80	73.10	71.80	72.50	1,008,776
2025-04-14	69.90	72.00	69.90	71.80	1,472,981
2025-04-11	71.00	71.00	69.60	70.20	1,583,867
2025-04-10	70.70	71.50	70.10	70.30	1,729,570
2025-04-09	68.90	69.30	68.30	69.00	971,570
2025-04-08	70.10	72.00	70.00	71.00	2,043,577
2025-04-07	68.80	70.10	65.90	68.90	2,544,020
2025-04-04	72.00	72.40	69.40	69.40	3,375,003
2025-04-03	71.00	73.50	69.20	72.30	3,551,414
2025-04-02	71.50	71.50	71.00	71.00	1,073,342
2025-04-01	71.20	71.60	71.20	71.40	1,734,894
2025-03-31	72.50	72.50	71.00	71.30	1,446,867
2025-03-28	73.00	73.00	72.10	72.50	2,410,597
2025-03-27	73.30	73.30	72.70	72.70	1,073,095
2025-03-26	75.30	75.30	72.50	73.40	2,392,451
2025-03-25	73.30	74.30	73.30	73.80	2,383,526
2025-03-24	75.00	75.00	72.90	72.90	1,929,100
2025-03-21	77.00	77.10	74.10	74.10	2,639,375
2025-03-20	77.40	77.40	77.10	77.10	1,968,268
2025-03-19	76.50	80.50	75.80	78.00	3,653,878
2025-03-18	75.50	76.50	74.80	76.30	3,151,570
2025-03-17	75.50	75.90	75.50	75.90	1,225,436
2025-03-14	74.30	75.20	74.30	75.20	1,086,144
2025-03-13	74.10	74.50	74.10	74.40	1,078,041
2025-03-12	74.60	74.70	74.20	74.40	1,214,980
2025-03-11	75.00	75.00	74.00	74.30	2,305,706
2025-03-10	75.20	75.20	74.00	74.70	951,779
2025-03-07	73.50	75.90	73.10	74.20	1,117,381
2025-03-06	73.90	73.90	73.20	73.40	700,225
2025-03-05	74.00	74.40	73.50	73.50	520,041
2025-03-04	75.60	75.80	73.80	73.80	1,164,964
2025-03-03	74.60	75.40	74.60	75.20	1,239,940
2025-02-28	74.00	75.00	74.00	74.70	1,636,863
2025-02-27	75.40	75.40	73.80	74.00	874,382
2025-02-26	75.20	75.50	74.50	74.70	1,359,128
2025-02-25	75.10	75.50	74.80	74.80	1,302,306
2025-02-24	75.00	75.00	74.60	74.70	1,498,839
2025-02-21	76.00	76.00	75.10	75.10	1,097,815
2025-02-20	76.70	76.70	75.10	75.50	1,672,569
2025-02-19	75.20	76.60	75.20	76.50	2,234,475
2025-02-18	75.60	77.40	75.60	76.30	1,896,595
2025-02-17	76.50	76.60	76.20	76.60	951,257
2025-02-14	75.80	76.00	75.50	75.60	1,049,690
2025-02-13	74.80	75.00	74.60	74.90	3,888,431
2025-02-12	77.40	77.40	74.50	74.50	4,368,577
2025-02-11	74.80	77.70	74.80	77.40	5,739,672
2025-02-10	74.20	75.00	74.00	75.00	1,808,151
2025-02-07	73.40	74.20	73.40	74.00	1,109,241
2025-02-06	73.00	73.60	71.60	73.60	3,122,725
2025-02-05	71.80	72.50	71.80	72.30	1,674,552
2025-02-04	72.20	72.50	71.70	71.80	2,717,142
2025-02-03	72.50	72.50	71.80	72.20	2,283,664
2025-01-31	74.00	74.50	73.20	73.20	1,720,032
2025-01-30	71.80	74.00	71.80	74.00	1,498,104
2025-01-29	72.00	72.00	71.60	72.00	626,003
2025-01-28	70.30	72.30	70.30	72.30	1,590,876
2025-01-27	70.70	70.70	70.00	70.10	1,534,157
2025-01-24	71.80	72.10	71.20	71.20	881,316
2025-01-23	71.20	71.30	70.60	70.60	1,519,687
2025-01-22	71.10	72.10	71.10	71.80	898,474
2025-01-21	71.40	71.50	71.20	71.50	616,805
2025-01-20	71.40	71.40	71.20	71.20	746,552
2025-01-17	72.60	72.60	71.40	71.40	868,522
2025-01-16	71.40	72.80	71.40	72.80	1,234,302
2025-01-15	69.70	72.00	69.60	72.00	1,145,015
2025-01-14	69.70	70.00	69.40	69.50	743,404
2025-01-13	68.30	69.80	68.30	69.70	1,486,552
2025-01-10	68.40	69.60	68.40	68.80	2,704,290
2025-01-09	68.60	70.10	68.30	70.10	1,706,277
2025-01-08	69.40	69.40	68.30	68.30	2,332,220
2025-01-07	70.00	70.20	70.00	70.00	839,923
2025-01-06	70.20	71.10	70.00	70.00	1,373,746
2025-01-03	70.30	70.30	70.30	70.30	726,119
2025-01-02	69.90	70.30	69.90	70.20	856,598
2025-01-01	70.80	70.80	70.80	70.80	0
2024-12-31	69.60	70.80	69.60	70.80	446,155
2024-12-30	69.50	69.80	69.50	69.50	302,089
2024-12-27	70.30	70.70	70.30	70.50	537,852
2024-12-26	70.70	70.70	70.70	70.70	0
2024-12-25	70.70	70.70	70.70	70.70	0
2024-12-24	70.50	70.80	70.40	70.70	336,900
2024-12-23	69.40	70.30	69.10	70.00	1,216,174
2024-12-20	68.00	69.90	68.00	69.90	2,604,879
2024-12-19	68.50	69.20	68.00	68.00	1,801,584
2024-12-18	69.20	69.20	68.80	68.90	1,343,670
2024-12-17	69.50	70.40	69.50	69.70	591,582
2024-12-16	70.00	70.30	69.90	70.20	2,125,707
2024-12-13	69.50	70.40	69.20	69.90	2,335,267
2024-12-12	71.20	71.20	69.30	70.00	4,064,075
2024-12-11	71.90	71.90	71.20	71.20	988,743
2024-12-10	72.30	72.30	71.00	71.50	1,117,532
2024-12-09	71.60	72.30	71.40	72.10	601,204
2024-12-06	70.40	71.60	70.40	71.60	897,304
2024-12-05	71.80	71.80	70.40	70.40	1,145,815
2024-12-04	71.90	71.90	70.60	70.60	1,063,302
2024-12-03	72.00	72.00	71.40	71.40	803,759
2024-12-02	71.60	72.20	71.10	71.10	795,514
2024-11-29	71.70	72.30	71.60	71.60	1,162,694
2024-11-28	71.80	72.90	71.80	72.00	780,973
2024-11-27	71.90	72.80	71.80	71.80	385,598
2024-11-26	72.00	72.70	71.80	71.80	723,712
2024-11-25	72.80	72.90	71.80	72.70	519,990
2024-11-22	72.00	73.10	72.00	72.10	927,743
2024-11-21	72.70	73.00	72.10	73.00	577,309
2024-11-20	72.20	73.20	72.00	72.10	985,415
2024-11-19	71.70	72.80	71.70	72.50	1,085,696
2024-11-18	71.40	71.50	71.00	71.20	1,083,798
2024-11-15	71.00	71.70	70.80	71.70	2,064,233
2024-11-14	71.60	71.70	70.40	71.40	1,845,000
2024-11-13	71.50	71.60	71.00	71.60	884,486
2024-11-12	71.50	71.70	71.30	71.30	827,315
2024-11-11	71.50	72.20	71.20	71.60	754,944
2024-11-08	72.00	72.00	70.60	70.60	1,198,353
2024-11-07	71.60	72.20	71.10	71.50	1,432,009
2024-11-06	73.00	73.00	71.50	71.60	1,177,928
2024-11-05	73.00	73.00	70.30	70.30	1,343,424
2024-11-04	73.50	74.10	72.50	72.60	1,104,804
2024-11-01	75.00	75.00	72.70	72.90	1,530,071
2024-10-31	77.00	77.00	74.20	74.20	899,180
2024-10-30	76.60	78.90	76.50	77.30	1,929,885
2024-10-29	77.00	77.00	76.50	76.80	1,352,835
2024-10-28	77.10	77.20	76.70	77.20	1,044,971
2024-10-25	76.00	77.50	76.00	77.50	774,282
2024-10-24	76.70	76.70	76.30	76.70	822,866
2024-10-23	76.00	76.00	75.50	76.00	469,609
2024-10-22	76.50	76.50	75.60	76.10	629,265
2024-10-21	75.50	76.40	75.50	76.00	1,224,368
2024-10-18	76.00	76.00	75.80	76.00	908,732
2024-10-17	76.00	76.00	75.30	75.30	1,144,072
2024-10-16	74.60	75.60	74.50	74.90	1,178,576
2024-10-15	76.30	76.30	73.50	74.00	1,157,985
2024-10-14	76.20	76.50	75.20	75.20	1,172,773
2024-10-11	76.00	76.40	76.00	76.00	1,106,005
2024-10-10	76.80	76.80	75.60	75.60	1,543,890
2024-10-09	77.60	77.60	76.90	76.90	683,811
2024-10-08	78.00	78.00	76.80	77.00	877,505
2024-10-07	78.20	78.60	77.10	77.50	1,222,620
2024-10-04	78.80	79.20	77.80	77.80	1,015,274
2024-10-03	78.80	78.80	77.50	77.80	756,881
2024-10-02	78.00	78.00	77.90	77.90	518,162
2024-10-01	79.10	79.10	78.00	78.30	783,239
2024-09-30	78.30	78.90	78.30	78.90	1,303,639
2024-09-27	76.80	79.10	76.80	78.80	1,665,754
2024-09-26	77.00	78.00	76.60	76.90	3,038,708
2024-09-25	77.50	78.10	76.20	76.40	1,148,109
2024-09-24	78.30	78.30	76.70	77.10	1,857,854
2024-09-23	79.50	79.50	78.30	78.60	449,278
2024-09-20	78.90	78.90	78.30	78.30	1,940,799
2024-09-19	78.50	79.40	78.50	79.40	828,035
2024-09-18	77.00	78.40	77.00	78.40	742,224
2024-09-17	78.50	78.50	77.80	77.80	892,427
2024-09-16	78.80	78.80	78.40	78.50	671,007
2024-09-13	77.50	78.90	77.50	78.80	953,920
2024-09-12	79.00	79.00	76.80	78.00	1,887,926
2024-09-11	79.60	79.60	78.10	78.10	1,245,568
2024-09-10	80.00	80.00	79.20	79.20	647,003
2024-09-09	78.50	80.00	78.50	79.70	590,154
2024-09-06	77.80	78.80	77.70	78.10	521,528
2024-09-05	77.80	79.00	77.50	79.00	1,173,774
2024-09-04	78.50	79.50	77.80	78.30	1,005,319
2024-09-03	79.50	79.50	78.30	78.30	1,162,124
2024-09-02	80.90	80.90	78.80	79.50	1,651,476
2024-08-30	79.50	79.90	79.00	79.20	941,435
2024-08-29	79.60	79.70	78.80	78.80	1,566,111
2024-08-28	79.50	79.90	79.10	79.50	1,051,113
2024-08-27	80.30	80.30	79.30	79.30	904,497
2024-08-26	79.50	79.50	79.50	79.50	0
2024-08-23	79.50	80.10	78.70	79.50	572,016
2024-08-22	80.20	80.50	78.90	78.90	455,247
2024-08-21	80.80	80.80	78.20	79.80	1,142,735
2024-08-20	80.10	80.40	78.60	78.80	912,910
2024-08-19	80.70	81.50	79.50	79.50	1,180,694
2024-08-16	82.00	82.00	81.10	81.10	686,098
2024-08-15	82.20	82.40	81.60	81.60	804,381
2024-08-14	82.00	82.40	81.70	81.70	464,478
2024-08-13	81.70	82.20	81.40	81.80	2,149,712
2024-08-12	80.90	82.80	80.80	82.80	1,197,734
2024-08-09	79.30	80.90	79.20	80.90	1,524,124
2024-08-08	78.60	78.70	77.90	78.20	705,590
2024-08-07	80.40	80.60	80.00	80.40	832,203
2024-08-06	79.80	80.60	79.30	79.70	1,428,344
2024-08-05	80.50	80.50	77.30	79.80	1,187,392
2024-08-02	84.50	84.50	80.00	80.50	2,471,378
2024-08-01	84.30	84.40	83.60	84.20	1,429,319
2024-07-31	84.90	84.90	83.70	84.20	1,340,939
2024-07-30	85.00	85.00	83.80	84.00	2,163,442
2024-07-29	83.90	84.50	83.30	83.90	2,281,326
2024-07-26	80.30	83.50	80.30	83.50	1,121,984
2024-07-25	80.60	80.60	80.20	80.40	2,742,530
2024-07-24	80.60	80.80	79.60	80.40	1,201,505
2024-07-23	80.70	80.80	80.60	80.60	531,875
2024-07-22	82.50	82.50	80.30	80.40	663,067
2024-07-19	82.40	82.40	80.50	80.50	615,448
2024-07-18	81.30	82.30	81.30	81.90	1,282,315
2024-07-17	82.00	82.00	81.40	81.50	322,889
2024-07-16	81.40	82.00	80.00	81.80	1,845,737
2024-07-15	82.70	82.80	82.20	82.20	996,083
2024-07-12	82.20	83.30	82.20	83.30	758,222
2024-07-11	81.30	82.80	80.10	82.80	792,230
2024-07-10	79.60	81.50	79.60	81.20	1,417,508
2024-07-09	80.40	80.40	78.40	79.10	2,008,368
2024-07-08	82.40	82.40	79.50	80.40	1,079,573
2024-07-05	80.20	84.00	80.20	81.00	2,746,974
2024-07-04	80.00	80.80	79.20	80.80	863,024
2024-07-03	79.30	80.20	79.00	80.20	1,068,637
2024-07-02	78.10	79.50	77.90	79.00	10,173,848
2024-07-01	80.60	80.60	78.00	78.20	2,710,897
2024-06-28	80.00	81.00	80.00	80.20	1,318,764
2024-06-27	79.30	80.00	79.30	80.00	1,997,278
2024-06-26	78.80	79.30	78.40	79.30	1,334,193
2024-06-25	77.60	78.50	77.60	78.40	2,012,778
2024-06-24	77.40	77.70	77.40	77.60	590,897
2024-06-21	77.20	77.80	77.00	77.40	1,276,661
2024-06-20	77.00	78.00	77.00	77.20	1,321,479
2024-06-19	77.00	78.50	77.00	77.20	1,323,931
2024-06-18	77.00	78.30	76.60	78.00	1,105,054
2024-06-17	78.20	78.20	77.10	77.20	635,165
2024-06-14	76.60	77.20	76.60	77.20	826,778
2024-06-13	76.60	77.40	76.60	77.20	1,164,061
2024-06-12	78.00	78.00	76.90	77.20	779,863
2024-06-11	76.80	77.20	76.70	77.20	727,139
2024-06-10	78.40	78.40	76.80	76.80	1,508,164
2024-06-07	77.70	78.40	77.50	78.20	1,101,152
2024-06-06	78.10	78.20	77.00	77.00	1,028,641
2024-06-05	79.80	79.80	77.60	77.60	713,437
2024-06-04	78.10	79.20	77.90	77.90	1,133,815
2024-06-03	78.30	79.60	78.30	79.20	1,818,447
2024-05-31	77.00	79.30	76.50	78.90	2,283,980
2024-05-30	75.90	77.00	74.90	76.20	1,338,079
2024-05-29	74.80	76.50	74.00	74.00	1,403,458
2024-05-28	74.00	74.70	73.40	74.60	1,079,190
2024-05-27	73.80	73.80	73.80	73.80	0
2024-05-24	72.60	73.80	72.10	73.80	907,389
2024-05-23	74.90	75.50	72.20	72.20	2,128,605
2024-05-22	75.40	75.50	74.70	74.70	896,353
2024-05-21	76.10	76.40	75.40	75.40	1,075,569
2024-05-20	77.60	77.60	76.50	77.40	1,393,919
2024-05-17	77.50	77.50	76.00	76.50	718,199
2024-05-16	76.70	77.00	75.50	76.00	1,841,315
2024-05-15	77.20	78.00	76.40	76.50	1,115,401
2024-05-14	76.40	77.60	76.20	76.50	1,517,168
2024-05-13	76.40	76.80	76.40	76.40	1,346,689
2024-05-10	76.70	77.10	76.40	76.40	1,141,086
2024-05-09	76.10	76.20	75.00	75.00	821,306
2024-05-08	75.40	76.00	75.00	75.00	2,439,007
2024-05-07	76.00	76.00	73.80	75.00	1,227,510
2024-05-06	75.80	75.80	75.80	75.80	0
2024-05-03	75.00	75.90	75.00	75.80	864,473
2024-05-02	76.50	76.50	73.80	74.70	1,042,493
2024-05-01	75.90	76.30	75.90	76.30	1,099,006
2024-04-30	76.40	76.90	76.00	76.60	2,728,455
2024-04-29	75.50	76.60	75.20	76.60	1,222,460
2024-04-26	73.10	75.40	73.10	74.30	3,285,728
2024-04-25	72.90	73.40	72.80	73.40	879,406
2024-04-24	72.50	73.30	72.50	72.80	1,022,447
2024-04-23	72.10	73.30	71.80	73.30	1,303,450
2024-04-22	71.10	72.10	71.10	71.80	1,127,543
2024-04-19	71.00	71.70	70.80	71.70	699,654
2024-04-18	71.00	71.20	70.70	70.70	1,436,446
2024-04-17	71.50	71.50	71.10	71.10	1,052,690
2024-04-16	70.60	71.30	70.20	70.80	2,827,326
2024-04-15	71.00	71.80	71.00	71.60	922,861
2024-04-12	72.20	72.20	70.50	71.50	1,461,940
2024-04-11	71.20	71.20	70.30	70.50	1,460,766
2024-04-10	72.10	72.10	70.50	70.70	1,932,979
2024-04-09	70.50	71.10	70.20	70.50	1,492,237
2024-04-08	71.60	71.80	71.00	71.00	904,652
2024-04-05	72.60	72.60	71.00	71.30	1,389,621
2024-04-04	72.50	72.90	72.10	72.30	1,685,026
2024-04-03	72.20	72.60	71.90	72.30	1,713,048
2024-04-02	72.60	72.60	72.00	72.50	1,298,510
2024-04-01	72.30	72.30	72.30	72.30	0
2024-03-29	72.30	72.30	72.30	72.30	0
2024-03-28	72.80	72.90	71.50	72.30	1,340,293
2024-03-27	72.00	72.60	72.00	72.60	1,242,235
2024-03-26	73.00	73.30	72.00	72.60	2,682,983
2024-03-25	71.40	72.30	71.40	72.30	2,131,802
2024-03-22	73.00	73.00	71.50	73.00	922,847
2024-03-21	72.70	72.90	72.00	72.60	1,211,801
2024-03-20	71.40	72.10	71.40	72.00	2,350,513
2024-03-19	71.40	71.70	71.00	71.70	2,101,244
2024-03-18	71.00	71.00	70.10	70.60	1,599,980
2024-03-15	70.00	71.30	70.00	71.00	1,137,614
2024-03-14	72.00	72.60	70.40	70.60	1,043,215
2024-03-13	72.90	73.30	71.40	71.40	1,850,801
2024-03-12	72.50	73.40	72.00	72.00	2,178,232
2024-03-11	74.40	74.90	72.40	72.40	1,465,182
2024-03-08	75.30	75.40	74.80	74.80	1,636,591
2024-03-07	74.20	75.40	74.20	75.40	602,735
2024-03-06	74.50	75.00	74.40	74.40	1,480,347
2024-03-05	74.80	74.80	74.20	74.50	599,522
2024-03-04	73.40	75.00	73.40	74.80	1,418,338
2024-03-01	72.60	74.50	72.60	74.30	2,256,587
2024-02-29	72.00	73.20	71.50	72.60	1,334,408
2024-02-28	71.50	72.40	71.45	72.00	1,375,942
2024-02-27	71.40	71.50	71.10	71.50	779,768
2024-02-26	70.40	71.40	70.40	71.30	1,510,594
2024-02-23	70.50	70.50	70.50	70.50	679,602
2024-02-22	70.00	70.70	69.80	70.70	1,123,385
2024-02-21	69.90	70.20	69.60	70.10	1,772,631
2024-02-20	70.10	71.00	69.60	69.60	1,283,412
2024-02-19	71.00	71.00	71.00	71.00	1,261,409
2024-02-16	71.50	72.00	70.60	70.60	1,177,020
2024-02-15	70.00	71.80	69.70	71.70	1,057,260
2024-02-14	68.60	69.90	68.60	69.90	1,566,081
2024-02-13	70.60	71.00	68.60	68.60	903,672
2024-02-12	71.00	71.00	70.20	70.60	831,487
2024-02-09	70.70	70.90	70.10	70.10	949,371
2024-02-08	71.50	71.50	70.10	70.30	1,433,390
2024-02-07	72.00	72.30	71.50	71.70	833,731
2024-02-06	73.10	73.40	71.90	72.20	1,431,553
2024-02-05	73.10	74.30	72.60	72.60	1,374,796
2024-02-02	74.30	74.70	73.20	74.20	767,630
2024-02-01	73.50	74.60	73.40	73.60	1,585,431
2024-01-31	74.60	74.60	74.00	74.60	2,095,868
2024-01-30	73.80	74.30	73.80	74.10	1,650,290
2024-01-29	72.50	73.70	72.50	73.70	1,168,105
2024-01-26	71.80	72.60	71.80	72.60	736,712
2024-01-25	71.50	72.00	71.50	72.00	1,202,509
2024-01-24	71.10	71.80	71.10	71.60	935,031
2024-01-23	70.80	71.60	70.10	71.00	2,086,100
2024-01-22	69.50	70.60	69.50	70.60	1,692,007
2024-01-19	69.50	70.30	69.40	69.50	38,405,847
2024-01-18	70.30	70.40	69.50	70.40	1,221,871
2024-01-17	69.50	69.70	69.00	69.00	1,665,707
2024-01-16	70.00	70.60	70.00	70.20	5,260,395
2024-01-15	70.00	70.90	70.00	70.60	3,265,685
2024-01-12	70.00	70.70	69.90	70.00	915,041
2024-01-11	70.00	70.40	69.50	69.90	1,988,075
2024-01-10	70.60	70.60	69.40	69.40	701,035
2024-01-09	70.90	70.90	70.00	70.40	754,252
2024-01-08	70.40	70.40	70.20	70.20	934,659
2024-01-05	71.40	71.40	69.80	70.10	3,241,954
2024-01-04	71.65	71.65	70.90	71.10	584,893
2024-01-03	72.50	72.70	71.00	71.10	6,046,327
2024-01-02	70.60	72.90	70.60	72.40	509,643
2024-01-01	72.00	72.00	72.00	72.00	0
2023-12-29	72.00	72.00	71.70	72.00	209,651
2023-12-28	71.00	71.90	71.00	71.90	942,145
2023-12-27	71.40	71.60	70.90	71.60	1,334,334
2023-12-26	71.00	71.00	71.00	71.00	0
2023-12-25	71.00	71.00	71.00	71.00	0
2023-12-22	70.80	71.30	70.80	71.00	659,620
2023-12-21	70.80	71.20	70.70	70.80	1,341,518
2023-12-20	70.20	71.20	69.20	71.20	2,936,099
2023-12-19	69.20	69.40	69.00	69.40	1,134,196
2023-12-18	69.00	70.80	69.00	70.80	1,307,735
2023-12-15	70.00	70.10	69.50	69.70	1,913,889
2023-12-14	67.80	70.40	67.60	69.00	1,756,217
2023-12-13	67.00	67.80	67.00	67.20	3,244,714
2023-12-12	66.40	66.50	66.40	66.40	1,059,884
2023-12-11	66.80	67.40	66.70	66.70	1,317,506
2023-12-08	67.00	67.50	66.40	67.40	698,589
2023-12-07	67.10	67.20	66.60	67.00	1,243,056
2023-12-06	67.80	67.80	67.30	67.30	1,134,195
2023-12-05	67.20	67.60	67.20	67.40	1,686,673
2023-12-04	67.00	67.10	67.00	67.00	996,967
2023-12-01	66.00	67.30	66.00	67.00	1,538,598
2023-11-30	67.70	67.70	66.20	66.20	935,514
2023-11-29	67.50	67.50	67.00	67.00	2,371,233
2023-11-28	68.80	69.00	67.40	67.70	1,517,372
2023-11-27	69.10	69.40	69.00	69.00	696,103
2023-11-24	69.00	69.80	69.00	69.20	642,585
2023-11-23	69.50	69.50	68.00	68.70	1,343,735
2023-11-22	70.00	70.40	69.30	69.30	1,469,874
2023-11-21	71.00	71.10	69.50	69.50	1,161,699
2023-11-20	71.40	71.40	70.10	70.10	613,089
2023-11-17	71.40	71.50	70.40	70.40	1,358,840
2023-11-16	71.60	71.60	70.80	71.10	2,288,351
2023-11-15	69.90	71.80	69.80	71.20	3,326,378
2023-11-14	65.40	69.70	65.40	69.70	2,094,760
2023-11-13	63.40	65.70	63.40	65.70	1,407,506
2023-11-10	64.00	64.10	63.20	63.50	8,457,721
2023-11-09	65.00	65.10	63.70	63.90	1,999,636
2023-11-08	66.60	67.70	66.20	66.20	1,334,964
2023-11-07	67.60	68.00	67.00	67.10	1,656,783
2023-11-06	67.60	67.90	66.80	66.80	3,303,159
2023-11-03	65.00	66.90	65.00	66.90	3,293,918
2023-11-02	62.30	65.30	62.30	65.30	2,696,920
2023-11-01	60.70	62.20	60.70	61.40	3,046,928
2023-10-31	61.00	61.40	60.40	61.40	1,481,151
2023-10-30	60.60	61.40	60.30	61.10	2,165,700
2023-10-27	60.50	61.10	60.50	61.10	2,342,237
2023-10-26	60.20	61.40	59.50	60.00	2,375,665
2023-10-25	61.10	61.20	60.00	60.00	2,082,796
2023-10-24	61.30	61.60	61.10	61.10	1,629,185
2023-10-23	62.00	62.00	61.10	61.10	1,291,635
2023-10-20	62.30	62.40	61.50	62.00	2,848,247
2023-10-19	63.20	63.20	62.50	62.50	1,096,908
2023-10-18	62.70	62.70	62.30	62.50	986,823
2023-10-17	63.40	63.40	62.60	63.40	1,627,789
2023-10-16	64.80	64.80	63.20	63.20	1,860,931
2023-10-13	64.90	65.10	64.30	64.30	935,887
2023-10-12	65.10	65.50	64.70	65.00	905,590
2023-10-11	64.10	65.30	64.10	64.80	1,346,190
2023-10-10	65.00	65.90	65.00	65.70	1,135,461
2023-10-09	65.30	65.30	64.00	65.00	1,343,844
2023-10-06	65.00	66.00	64.30	64.80	1,650,813
2023-10-05	64.30	65.80	64.30	65.00	1,574,031
2023-10-04	65.40	66.10	63.90	64.40	2,146,688
2023-10-03	66.00	66.40	65.00	65.30	6,095,903
2023-10-02	68.80	68.80	65.80	65.80	3,456,035
2023-09-29	68.20	68.50	67.60	67.70	1,650,964
2023-09-28	68.50	68.50	67.70	67.70	1,600,812
2023-09-27	69.50	69.60	68.20	68.20	4,015,763
2023-09-26	70.20	70.20	69.10	69.20	1,528,625
2023-09-25	71.40	71.40	70.10	70.20	1,169,557
2023-09-22	71.40	71.40	70.50	70.70	1,717,397
2023-09-21	70.60	71.40	70.60	71.20	2,039,713
2023-09-20	71.70	71.70	70.80	71.00	1,229,327
2023-09-19	71.90	72.10	70.60	70.60	1,537,741
2023-09-18	72.00	72.20	70.90	71.40	1,435,468
2023-09-15	72.90	72.90	72.00	72.00	1,164,083
2023-09-14	72.10	72.80	71.80	72.80	1,725,281
2023-09-13	72.80	72.80	70.70	71.90	845,067
2023-09-12	72.20	72.80	71.40	72.50	1,393,019
2023-09-11	72.00	73.10	71.50	71.50	824,362
2023-09-08	73.90	73.90	72.20	72.20	1,734,615
2023-09-07	73.60	73.60	72.60	73.00	935,091
2023-09-06	74.30	75.00	73.40	73.50	1,602,626
2023-09-05	74.90	74.90	73.60	74.50	760,961
2023-09-04	74.20	75.50	73.50	75.50	1,324,878
2023-09-01	75.30	75.30	74.50	75.30	1,279,288
2023-08-31	72.20	75.40	72.20	75.30	1,884,862
2023-08-30	71.20	73.00	71.10	72.90	3,033,089
2023-08-29	70.40	71.00	70.00	70.80	1,573,147
2023-08-28	69.90	69.90	69.90	69.90	0
2023-08-25	70.00	70.00	69.90	69.90	2,190,547
2023-08-24	70.20	70.20	69.00	69.90	1,139,014
2023-08-23	69.00	70.30	69.00	70.10	1,943,075
2023-08-22	69.60	70.00	68.50	69.20	1,788,100
2023-08-21	71.50	71.50	69.30	69.30	2,784,340
2023-08-18	72.60	72.60	71.00	71.50	2,320,806
2023-08-17	71.60	72.50	71.60	72.50	1,186,474
2023-08-16	71.40	72.30	71.20	72.30	1,224,309
2023-08-15	72.80	73.40	71.50	71.70	1,795,582
2023-08-14	73.80	74.00	73.10	73.10	1,061,038
2023-08-11	74.50	74.50	73.50	73.70	5,462,472
2023-08-10	75.80	76.10	75.30	75.40	5,114,318
2023-08-09	75.70	76.30	75.30	76.30	1,433,945
2023-08-08	76.50	76.80	75.70	75.70	1,554,728
2023-08-07	77.00	77.30	76.20	76.60	1,378,884
2023-08-04	77.00	77.80	76.80	77.30	463,393
2023-08-03	76.50	77.60	76.20	77.00	1,086,788
2023-08-02	76.30	76.90	76.30	76.80	964,266
2023-08-01	76.40	77.10	76.30	76.30	1,356,524
2023-07-31	75.00	76.60	75.00	76.50	1,155,787
2023-07-28	75.30	75.50	75.20	75.20	1,082,341
2023-07-27	76.50	77.20	75.90	76.00	2,783,498
2023-07-26	77.90	77.90	75.80	75.80	1,636,500
2023-07-25	78.70	79.00	77.30	77.30	1,575,552
2023-07-24	80.40	80.40	78.20	78.80	1,435,700
2023-07-21	82.70	82.70	79.40	79.90	2,109,948
2023-07-20	83.00	84.10	82.50	82.50	1,725,981
2023-07-19	80.40	84.70	80.40	83.00	2,391,990
2023-07-18	79.20	80.50	79.20	80.30	2,184,214
2023-07-17	78.40	80.40	78.40	79.60	1,312,403
2023-07-14	79.00	79.90	77.90	79.40	1,331,076
2023-07-13	78.50	79.80	77.40	79.40	1,162,268
2023-07-12	75.60	79.00	75.50	78.00	1,814,197
2023-07-11	74.80	75.90	74.80	75.80	871,827
2023-07-10	74.50	75.30	74.50	74.60	1,360,047
2023-07-07	74.30	74.70	73.80	74.70	1,507,374
2023-07-06	77.00	77.30	74.00	74.00	1,979,061
2023-07-05	77.70	77.80	76.60	77.00	1,080,745
2023-07-04	78.90	79.00	77.50	78.00	858,934
2023-07-03	78.30	79.10	78.10	78.50	1,398,295
2023-06-30	77.40	78.40	77.10	78.40	1,786,896
2023-06-29	78.80	79.20	77.50	77.60	1,344,797
2023-06-28	74.40	80.10	74.40	79.40	3,085,997
2023-06-27	72.80	74.40	72.80	74.10	2,797,500
2023-06-26	74.20	74.30	72.20	72.30	2,277,240
2023-06-23	75.10	75.10	74.10	74.10	2,085,199
2023-06-22	75.50	75.80	74.50	74.70	1,579,028
2023-06-21	74.50	75.60	73.40	75.50	2,697,340
2023-06-20	75.90	75.90	74.50	74.60	1,549,361
2023-06-19	76.90	76.90	74.30	74.60	2,030,313
2023-06-16	77.80	78.30	76.60	76.60	7,114,284
2023-06-15	79.00	79.00	77.40	78.00	2,955,767
2023-06-14	79.00	79.20	78.30	78.80	2,006,152
2023-06-13	80.20	80.20	79.20	79.50	1,575,715
2023-06-12	80.80	80.80	80.00	80.00	1,765,184
2023-06-09	82.70	82.70	80.10	80.50	1,250,337
2023-06-08	81.80	81.90	81.60	81.60	582,960
2023-06-07	81.80	82.20	81.50	81.80	1,412,349
2023-06-06	83.30	83.50	81.60	81.60	2,109,198
2023-06-05	84.50	84.50	82.90	82.90	1,542,934
2023-06-02	83.20	84.80	83.20	83.30	2,009,467
2023-06-01	84.20	84.30	83.40	83.70	678,860
2023-05-31	82.30	83.90	82.20	83.90	1,404,966
2023-05-30	82.50	83.70	81.60	82.60	2,767,613
2023-05-29	81.20	81.20	81.20	81.20	0
2023-05-26	82.00	82.30	81.10	81.20	1,908,428
2023-05-25	84.50	84.50	81.80	81.80	4,535,796
2023-05-24	85.30	85.40	84.00	84.10	2,171,303
2023-05-23	88.00	88.00	85.40	85.40	2,490,569
2023-05-22	88.30	88.50	87.10	87.40	1,126,511
2023-05-19	88.70	89.20	88.30	88.50	1,469,654
2023-05-18	89.10	89.40	88.40	89.40	1,310,072
2023-05-17	90.50	90.70	89.00	89.00	1,563,752
2023-05-16	90.50	91.40	90.50	90.50	1,435,882
2023-05-15	90.50	91.60	90.50	90.60	1,354,858
2023-05-12	90.90	90.90	90.30	90.30	1,521,168
2023-05-11	92.00	92.00	90.50	91.50	1,551,952
2023-05-10	93.30	93.50	92.40	93.00	1,030,830
2023-05-09	93.10	93.20	92.30	92.40	1,073,941
2023-05-08	92.40	92.40	92.40	92.40	0
2023-05-05	91.90	92.70	91.90	92.40	1,264,197
2023-05-04	92.00	93.00	92.00	92.30	1,703,406
2023-05-03	92.20	93.20	92.20	93.10	1,130,183
2023-05-02	92.00	92.50	92.00	92.00	979,872
2023-05-01	91.90	91.90	91.90	91.90	0
2023-04-28	91.20	92.10	91.10	91.90	1,908,549
2023-04-27	91.30	91.60	91.20	91.50	1,771,221
2023-04-26	91.60	91.60	91.10	91.50	983,012
2023-04-25	91.40	91.60	90.60	91.30	1,027,492
2023-04-24	91.10	91.20	90.50	90.50	1,048,399
2023-04-21	90.10	91.20	89.70	91.00	1,060,820
2023-04-20	91.30	91.30	90.00	90.00	991,594
2023-04-19	90.60	91.30	90.40	90.50	1,041,700
2023-04-18	92.00	92.00	89.10	90.10	1,228,091
2023-04-17	92.20	92.20	91.20	91.30	1,580,036
2023-04-14	91.00	92.30	91.00	91.80	1,603,440
2023-04-13	91.40	91.40	90.10	91.00	872,407
2023-04-12	91.00	92.40	88.00	90.40	2,973,962
2023-04-11	87.80	92.20	87.80	91.70	2,487,662
2023-04-10	87.70	87.70	87.70	87.70	0
2023-04-07	87.70	87.70	87.70	87.70	0
2023-04-06	86.80	88.00	86.80	87.70	1,086,301
2023-04-05	86.40	86.90	85.20	86.50	1,800,141
2023-04-04	85.60	86.90	85.30	86.20	1,209,169
2023-04-03	85.30	85.80	84.40	85.70	1,414,292
2023-03-31	86.30	86.30	85.20	85.20	1,433,379
2023-03-30	84.50	86.20	84.50	86.20	4,257,838
2023-03-29	85.10	85.20	83.80	84.10	1,056,374
2023-03-28	87.80	88.20	84.00	84.60	2,131,728
2023-03-27	88.50	88.50	87.00	87.40	820,315
2023-03-24	88.60	88.60	87.00	87.70	1,284,079
2023-03-23	89.10	89.10	88.50	88.80	1,826,279
2023-03-22	89.90	89.90	89.00	89.20	833,871
2023-03-21	89.60	90.50	89.50	89.80	1,128,890
2023-03-20	91.90	91.90	89.30	89.70	1,373,286
2023-03-17	92.90	93.60	91.70	91.70	1,700,549
2023-03-16	93.80	93.80	92.70	93.10	997,368
2023-03-15	93.10	93.70	91.60	93.00	1,786,608
2023-03-14	92.90	93.60	92.30	92.80	1,993,600
2023-03-13	92.10	92.30	90.40	91.30	902,766
2023-03-10	91.20	92.70	91.20	92.30	847,341
2023-03-09	93.40	93.40	92.00	92.90	2,964,742
2023-03-08	94.10	94.70	93.40	94.30	1,107,107
2023-03-07	95.30	95.40	93.70	94.00	1,009,135
2023-03-06	95.00	95.10	94.80	95.00	759,803
2023-03-03	94.10	94.10	93.60	93.60	1,294,595
2023-03-02	94.10	95.20	93.70	93.70	1,112,460
2023-03-01	95.40	95.40	94.40	94.60	804,744
2023-02-28	95.00	95.50	94.60	95.50	1,204,883
2023-02-27	94.40	95.90	94.40	95.00	960,940
2023-02-24	95.00	95.50	94.20	94.30	1,065,137
2023-02-23	95.50	96.30	95.00	95.20	743,949
2023-02-22	94.50	94.80	94.10	94.10	909,186
2023-02-21	96.10	96.20	94.50	94.60	590,125
2023-02-20	95.30	96.70	95.20	95.90	607,127
2023-02-17	96.50	96.50	94.90	95.40	1,590,551
2023-02-16	96.20	96.20	95.30	96.00	572,515
2023-02-15	96.60	96.60	95.30	96.00	671,246
2023-02-14	96.60	97.30	95.80	95.80	602,796
2023-02-13	96.00	96.60	95.90	96.00	550,119
2023-02-10	96.10	97.00	95.20	95.90	1,945,356
2023-02-09	97.70	97.70	96.20	96.60	2,180,885
2023-02-08	98.40	98.40	97.00	97.10	1,846,619
2023-02-07	97.00	98.00	96.90	98.00	778,380
2023-02-06	97.50	97.90	96.30	97.40	2,591,650
2023-02-03	98.30	99.00	97.50	97.50	1,292,349
2023-02-02	98.70	98.70	96.70	97.90	1,160,959
2023-02-01	96.40	97.30	96.40	96.40	1,017,391
2023-01-31	97.20	97.20	96.80	96.80	500,193
2023-01-30	97.30	97.30	96.50	96.90	865,192
2023-01-27	97.60	98.50	97.10	98.10	1,424,416
2023-01-26	97.70	97.80	97.20	97.30	1,341,708
2023-01-25	96.90	97.60	96.50	97.60	1,420,317
2023-01-24	99.20	99.20	96.90	97.00	1,016,398
2023-01-23	99.60	100.00	97.20	98.00	1,729,787
2023-01-20	99.60	99.60	97.90	98.00	829,792
2023-01-19	101.20	101.20	98.70	98.90	1,286,718
2023-01-18	101.60	101.60	101.00	101.00	450,791
2023-01-17	101.40	102.00	101.00	101.40	578,440
2023-01-16	102.00	102.00	101.00	101.80	657,225
2023-01-13	101.60	101.60	99.80	100.00	676,267
2023-01-12	99.70	101.20	99.00	100.00	1,299,709
2023-01-11	100.20	102.40	98.80	98.80	1,118,384
2023-01-10	99.30	100.00	98.80	98.90	1,070,317
2023-01-09	101.20	101.20	98.40	98.40	1,878,596
2023-01-06	101.40	101.80	99.10	100.20	474,044
2023-01-05	102.60	102.60	101.20	101.20	772,472
2023-01-04	102.60	102.80	102.00	102.00	897,464
2023-01-03	102.40	102.80	102.20	102.40	1,437,758
2023-01-02	102.00	102.00	102.00	102.00	0
2022-12-30	101.60	102.40	101.60	102.00	201,532
2022-12-29	102.20	102.20	102.00	102.00	510,385
2022-12-28	102.20	102.20	101.40	102.00	341,251
2022-12-27	101.80	101.80	101.80	101.80	0
2022-12-26	101.80	101.80	101.80	101.80	0
2022-12-23	101.80	101.80	101.60	101.80	227,765
2022-12-22	102.00	102.20	101.60	101.60	815,166
2022-12-21	101.60	102.00	101.60	101.80	356,508
2022-12-20	100.80	102.00	100.60	101.40	970,862
2022-12-19	100.00	102.00	100.00	101.20	751,251
2022-12-16	100.00	100.00	98.70	99.80	1,539,340
2022-12-15	98.40	100.00	97.50	99.60	693,250
2022-12-14	97.40	98.00	97.10	98.00	774,842
2022-12-13	95.70	99.90	95.40	98.50	2,881,667
2022-12-12	95.00	96.60	95.00	96.60	338,900
2022-12-09	96.40	97.20	94.80	97.20	773,618
2022-12-08	97.00	97.90	96.80	96.80	686,070
2022-12-07	96.30	96.40	94.90	96.40	1,789,866
2022-12-06	98.30	98.60	96.20	96.40	650,013
2022-12-05	98.20	98.20	98.20	98.20	425,266
2022-12-02	99.00	99.00	97.90	97.90	486,159
2022-12-01	98.20	99.00	97.40	98.20	980,820
2022-11-30	99.00	99.50	98.00	98.00	1,326,666
2022-11-29	98.00	98.00	97.20	97.20	521,739
2022-11-28	98.50	98.50	97.00	98.20	1,021,192
2022-11-25	99.00	99.40	98.20	98.50	1,285,752
2022-11-24	100.00	101.60	99.00	99.00	2,007,499
2022-11-23	101.60	101.60	100.60	100.60	343,356
2022-11-22	101.20	101.60	100.40	100.40	702,351
2022-11-21	99.60	102.20	99.50	100.60	1,100,691
2022-11-18	98.70	99.50	98.50	99.50	1,274,996
2022-11-17	97.30	98.50	97.30	98.50	461,643
2022-11-16	98.00	98.20	97.30	98.20	1,154,185
2022-11-15	99.00	99.70	98.00	98.00	560,880
2022-11-14	98.60	99.70	97.80	99.00	851,652
2022-11-11	98.70	99.80	97.60	98.60	1,507,099
2022-11-10	94.40	99.70	94.40	99.50	1,850,328
2022-11-09	94.10	94.10	93.20	93.20	536,832
2022-11-08	92.30	93.60	92.30	93.10	583,779
2022-11-07	93.00	93.30	92.50	93.30	1,292,281
2022-11-04	95.50	95.50	91.80	92.20	1,376,091
2022-11-03	95.30	95.50	95.00	95.00	517,924
2022-11-02	97.10	97.10	96.80	96.80	634,312
2022-11-01	96.70	97.50	95.90	96.60	1,388,805
2022-10-31	98.00	98.00	95.30	95.30	1,241,552
2022-10-28	99.30	100.60	98.00	98.00	679,611
2022-10-27	101.20	101.80	99.80	99.80	872,303
2022-10-26	99.00	101.40	98.40	101.20	665,551
2022-10-25	95.60	100.60	95.10	98.20	1,354,015
2022-10-24	96.60	96.70	94.80	94.80	651,406
2022-10-21	95.90	96.30	95.40	95.40	617,654
2022-10-20	94.80	97.10	94.60	96.30	1,054,285
2022-10-19	96.00	97.10	94.20	94.70	686,343
2022-10-18	100.20	100.20	96.00	96.00	1,165,587
2022-10-17	97.00	100.20	96.30	99.40	843,810
2022-10-14	97.60	97.90	95.80	95.80	675,280
2022-10-13	94.00	98.50	94.00	96.70	1,430,567
2022-10-12	95.00	95.00	89.40	93.10	2,759,725
2022-10-11	97.70	97.70	94.70	94.70	1,267,359
2022-10-10	98.00	98.00	96.60	97.20	1,131,135
2022-10-07	99.60	99.60	98.00	98.30	1,258,285
2022-10-06	101.60	101.60	98.30	100.00	807,807
2022-10-05	103.20	103.20	98.30	99.50	1,751,748
2022-10-04	103.60	103.60	102.40	103.60	1,719,825
2022-10-03	96.90	103.20	96.90	101.40	2,734,776
2022-09-30	93.90	99.40	93.90	97.80	2,748,780
2022-09-29	92.50	95.40	91.20	93.40	1,776,329
2022-09-28	91.50	92.30	85.70	91.00	4,800,135
2022-09-27	97.00	98.20	91.70	92.40	2,063,111
2022-09-26	101.80	101.80	96.00	97.00	2,662,622
2022-09-23	104.40	104.40	101.60	101.60	981,961
2022-09-22	105.00	106.00	103.80	104.40	485,889
2022-09-21	105.00	106.00	105.00	105.60	474,608
2022-09-20	105.20	105.40	104.60	105.40	549,148
2022-09-19	105.00	105.00	105.00	105.00	0
2022-09-16	105.80	105.80	105.00	105.00	1,839,586
2022-09-15	105.40	105.80	104.80	104.80	1,187,125
2022-09-14	106.00	106.80	105.00	105.00	1,236,718
2022-09-13	107.10	107.40	106.00	106.00	2,045,942
2022-09-12	107.60	107.60	106.80	107.00	789,614
2022-09-09	107.00	107.80	106.40	106.80	1,157,617
2022-09-08	106.00	106.80	105.60	105.60	6,798,503
2022-09-07	106.20	106.20	104.60	105.20	1,813,717
2022-09-06	106.40	107.80	106.00	106.00	4,927,926
2022-09-05	107.60	107.80	106.40	106.60	1,355,591
2022-09-02	106.20	108.60	106.20	108.00	1,181,189
2022-09-01	108.40	109.00	106.00	106.00	1,409,102
2022-08-31	109.20	109.30	108.20	108.20	1,011,555
2022-08-30	109.80	110.00	109.00	109.00	1,398,886
2022-08-29	109.00	109.00	109.00	109.00	0
2022-08-26	108.80	110.60	108.80	109.00	1,238,831
2022-08-25	110.00	110.00	108.60	108.60	1,074,580
2022-08-24	109.80	110.00	109.20	109.20	1,171,850
2022-08-23	109.20	110.20	109.20	109.80	1,934,867
2022-08-22	110.00	110.40	108.40	108.40	2,260,364
2022-08-19	110.40	110.40	109.20	109.20	1,149,368
2022-08-18	109.00	110.10	109.00	110.00	952,622
2022-08-17	110.60	110.80	108.40	108.80	1,601,310
2022-08-16	111.40	111.80	110.00	110.00	1,105,840
2022-08-15	112.20	112.20	111.80	111.80	664,013
2022-08-12	112.00	112.60	112.00	112.00	771,601
2022-08-11	113.00	113.00	112.00	112.00	1,306,356
2022-08-10	113.20	113.20	112.60	112.60	752,310
2022-08-09	112.60	112.80	112.40	112.40	762,710
2022-08-08	112.00	113.40	112.00	112.80	608,006
2022-08-05	112.90	113.00	112.00	112.60	709,616
2022-08-04	112.80	113.20	112.40	112.60	860,869
2022-08-03	113.00	113.20	112.80	112.80	1,234,812
2022-08-02	113.00	113.20	112.80	112.80	1,930,784
2022-08-01	114.00	114.60	113.00	113.00	1,580,572
2022-07-29	113.00	114.40	112.60	114.00	1,247,486
2022-07-28	112.60	113.00	112.00	112.00	1,327,160
2022-07-27	114.00	114.00	112.40	112.40	574,150
2022-07-26	114.60	114.60	113.20	113.40	561,876
2022-07-25	115.20	115.20	114.60	114.60	1,460,510
2022-07-22	114.60	114.80	114.20	114.60	629,785
2022-07-21	114.80	115.00	114.00	114.60	1,223,522
2022-07-20	113.20	114.40	113.20	114.40	861,321
2022-07-19	114.00	114.40	113.40	114.00	858,350
2022-07-18	111.00	113.40	111.00	113.00	1,522,211
2022-07-15	109.60	110.60	109.40	110.40	886,100
2022-07-14	108.40	109.20	108.40	108.40	1,265,382
2022-07-13	108.60	109.00	108.00	108.00	704,772
2022-07-12	109.20	109.40	108.40	108.40	873,388
2022-07-11	108.40	109.80	108.00	109.40	996,484
2022-07-08	108.40	109.00	108.00	108.00	1,633,863
2022-07-07	109.60	109.60	108.40	108.60	1,356,463
2022-07-06	109.40	112.00	108.60	109.20	1,152,983
2022-07-05	109.80	110.80	109.20	109.40	968,913
2022-07-04	110.20	111.40	109.80	110.40	762,353
2022-07-01	110.00	112.00	110.00	111.60	1,043,965
2022-06-30	112.60	113.20	110.00	110.60	882,922
2022-06-29	114.40	114.60	112.80	112.80	969,390
2022-06-28	111.80	114.80	111.80	114.40	1,458,093
2022-06-27	110.80	113.60	110.80	113.60	1,593,605
2022-06-24	111.00	111.00	109.00	109.80	1,136,982
2022-06-23	111.60	111.60	108.80	109.00	3,108,602
2022-06-22	112.80	113.00	110.60	111.00	1,507,932
2022-06-21	115.00	115.20	113.60	113.60	1,170,877
2022-06-20	115.40	115.40	114.80	114.80	955,233
2022-06-17	117.20	117.20	115.00	115.00	2,613,278
2022-06-16	117.80	118.80	116.00	116.00	3,273,097
2022-06-15	118.00	118.60	117.20	118.20	1,110,378
2022-06-14	116.60	118.00	116.60	117.00	1,978,809
2022-06-13	115.60	117.40	114.40	116.40	1,005,718
2022-06-10	115.20	116.80	114.60	116.20	784,198
2022-06-09	114.20	117.00	114.20	115.00	1,706,538
2022-06-08	112.20	113.80	112.20	112.60	664,135
2022-06-07	112.00	112.00	111.40	112.00	944,588
2022-06-06	112.80	112.80	112.20	112.20	648,708
2022-06-03	112.00	112.00	112.00	112.00	0
2022-06-02	112.00	112.00	112.00	112.00	0
2022-06-01	112.20	113.00	112.00	112.00	1,466,545
2022-05-31	112.60	112.80	112.20	112.60	620,383
2022-05-30	111.60	113.00	111.60	112.20	605,833
2022-05-27	111.00	111.40	110.80	111.40	632,359
2022-05-26	111.00	111.00	110.00	110.80	970,272
2022-05-25	110.40	110.40	109.40	109.40	654,397
2022-05-24	112.00	112.00	109.60	109.60	849,958
2022-05-23	111.40	112.40	111.40	112.00	679,766
2022-05-20	111.40	112.40	111.00	111.00	991,628
2022-05-19	111.20	112.00	110.40	111.00	846,562
2022-05-18	112.20	113.20	112.00	112.00	1,951,282
2022-05-17	115.80	115.80	112.40	112.40	948,806
2022-05-16	115.20	115.80	114.40	114.40	720,384
2022-05-13	115.20	115.60	115.00	115.40	538,196
2022-05-12	114.00	115.80	114.00	114.40	684,607
2022-05-11	116.60	117.20	115.60	115.60	1,043,230
2022-05-10	115.00	117.80	115.00	116.40	783,359
2022-05-09	115.20	116.00	113.80	114.60	885,792
2022-05-06	116.60	117.00	115.20	115.20	702,996
2022-05-05	118.20	118.40	116.20	116.60	1,752,933
2022-05-04	118.60	119.00	118.00	118.60	1,146,976
2022-05-03	117.60	119.40	117.60	117.80	1,120,635
2022-05-02	118.20	118.20	118.20	118.20	0
2022-04-29	118.40	119.00	117.60	118.20	1,006,867
2022-04-28	116.60	118.60	116.40	118.40	696,380
2022-04-27	117.00	117.80	116.20	117.20	1,305,362
2022-04-26	118.00	118.40	117.20	117.60	610,599
2022-04-25	115.40	120.20	115.40	118.40	2,253,723
2022-04-22	115.40	117.80	115.40	117.80	1,715,476
2022-04-21	115.80	117.40	115.80	117.00	1,370,944
2022-04-20	115.40	116.20	115.00	115.80	958,321
2022-04-19	116.20	116.20	114.60	114.60	1,052,403
2022-04-18	116.20	116.20	116.20	116.20	0
2022-04-15	116.20	116.20	116.20	116.20	0
2022-04-14	112.60	116.20	112.60	116.20	2,063,746
2022-04-13	113.40	113.40	112.60	113.00	919,169
2022-04-12	112.20	113.00	112.20	112.60	1,201,186
2022-04-11	111.80	112.20	111.60	112.20	762,076
2022-04-08	113.00	113.20	111.20	113.00	1,297,134
2022-04-07	113.20	113.20	111.20	111.20	1,046,764
2022-04-06	110.00	112.80	110.00	112.80	1,072,926
2022-04-05	111.00	112.40	110.00	112.40	477,737
2022-04-04	112.20	112.40	110.60	111.60	747,202
2022-04-01	111.00	112.60	111.00	112.00	692,495
2022-03-31	111.00	111.00	109.60	110.40	783,512
2022-03-30	110.00	111.20	109.60	111.20	1,090,195
2022-03-29	109.60	110.00	109.40	109.40	1,072,810
2022-03-28	109.40	110.40	109.20	109.60	4,589,374
2022-03-25	109.00	109.60	108.00	109.40	1,664,530
2022-03-24	108.60	108.60	107.60	108.00	749,632
2022-03-23	109.60	109.60	108.00	108.80	851,261
2022-03-22	109.80	110.40	109.40	109.60	7,278,780
2022-03-21	109.60	110.40	109.00	110.00	1,787,520
2022-03-18	108.80	110.00	108.80	109.20	1,622,354
2022-03-17	110.20	110.20	108.80	108.80	1,186,269
2022-03-16	108.60	110.00	107.20	110.00	2,405,559
2022-03-15	107.60	107.80	106.20	107.00	680,344
2022-03-14	108.40	108.60	107.60	108.00	384,136
2022-03-11	106.80	110.60	106.80	108.60	897,014
2022-03-10	108.40	108.40	105.60	106.80	1,134,892
2022-03-09	107.40	109.60	106.80	106.80	1,121,239
2022-03-08	109.60	109.60	106.20	106.20	1,646,664
2022-03-07	106.20	109.00	105.60	107.40	812,695
2022-03-04	107.00	108.20	105.80	107.00	1,476,624
2022-03-03	110.00	111.20	106.20	106.20	1,209,564
2022-03-02	106.00	110.80	106.00	109.80	1,459,983
2022-03-01	105.60	106.20	105.00	105.60	1,008,932
2022-02-28	103.40	106.00	103.00	105.80	1,008,942
2022-02-25	103.00	104.00	102.60	104.00	2,874,157
2022-02-24	101.40	103.40	101.40	102.00	791,867
2022-02-23	103.60	103.60	102.80	103.00	886,988
2022-02-22	102.00	103.00	102.00	103.00	988,957
2022-02-21	104.00	104.00	102.40	102.80	978,368
2022-02-18	103.80	105.00	103.80	103.80	7,250,015
2022-02-17	104.00	104.40	103.80	104.40	2,549,292
2022-02-16	103.20	104.00	103.20	103.80	3,222,821
2022-02-15	100.00	103.20	100.00	103.00	1,832,143
2022-02-14	101.60	101.80	99.80	100.20	1,073,328
2022-02-11	102.40	103.20	101.80	102.00	1,594,372
2022-02-10	103.00	103.00	102.00	102.60	1,144,737
2022-02-09	103.80	104.60	102.80	102.80	978,749
2022-02-08	103.00	103.80	103.00	103.20	674,507
2022-02-07	103.00	104.20	103.00	103.20	639,151
2022-02-04	103.40	104.00	103.40	103.40	1,093,427
2022-02-03	105.80	105.80	102.80	103.00	1,613,057
2022-02-02	106.00	107.40	106.00	107.00	1,954,904
2022-02-01	105.00	107.00	105.00	106.60	1,261,395
2022-01-31	103.60	105.00	103.40	105.00	1,215,745
2022-01-28	104.60	104.80	102.80	102.80	1,356,442
2022-01-27	106.00	106.00	103.60	103.80	1,736,156
2022-01-26	106.20	107.60	106.00	106.20	1,116,088
2022-01-25	108.20	108.20	106.40	107.00	888,491
2022-01-24	107.40	108.00	106.40	107.00	1,034,353
2022-01-21	107.80	107.80	107.40	107.40	885,350
2022-01-20	108.20	108.60	108.00	108.00	629,487
2022-01-19	107.20	108.00	107.20	107.80	686,340
2022-01-18	107.60	108.40	106.80	107.60	1,591,157
2022-01-17	108.00	109.00	107.20	107.20	2,926,585
2022-01-14	107.40	107.80	107.00	107.00	883,355
2022-01-13	107.20	107.20	106.80	106.80	411,131
2022-01-12	107.40	107.60	107.00	107.20	734,076
2022-01-11	108.40	109.00	107.40	107.40	698,530
2022-01-10	107.80	109.40	107.80	108.40	479,343
2022-01-07	109.20	109.20	107.80	109.20	519,938
2022-01-06	109.20	110.00	108.80	109.20	466,816
2022-01-05	111.00	111.20	109.60	110.60	659,339
2022-01-04	109.00	111.80	109.00	111.80	1,600,717
2022-01-03	108.40	108.40	108.40	108.40	0
2021-12-31	108.80	109.20	108.40	108.40	258,650
2021-12-30	108.20	109.40	108.20	108.40	275,050
2021-12-29	108.60	109.40	108.20	108.20	315,780
2021-12-28	108.40	108.40	108.40	108.40	0
2021-12-27	108.40	108.40	108.40	108.40	0
2021-12-24	107.40	108.40	107.40	108.40	253,959
2021-12-23	108.00	108.60	107.80	108.40	834,059
2021-12-22	107.80	109.00	107.20	107.20	809,638
2021-12-21	107.80	109.20	107.80	109.00	595,316
2021-12-20	108.20	109.40	107.60	108.80	998,881
2021-12-17	108.80	109.40	108.40	109.40	1,027,675
2021-12-16	107.40	109.20	107.40	108.80	1,757,136
2021-12-15	107.00	107.40	106.80	107.00	1,370,293
2021-12-14	107.60	107.60	106.80	106.80	654,766
2021-12-13	108.00	108.00	107.00	107.00	613,880
2021-12-10	107.20	108.00	107.20	108.00	853,923
2021-12-09	108.00	108.40	107.20	107.60	446,056
2021-12-08	109.20	109.20	108.40	108.60	547,648
2021-12-07	109.20	109.20	108.60	109.00	1,004,952
2021-12-06	108.20	109.00	108.00	108.80	831,857
2021-12-03	108.20	108.20	107.60	107.60	874,255
2021-12-02	108.20	108.40	107.40	107.80	1,390,587
2021-12-01	108.20	109.00	108.20	108.60	1,092,700
2021-11-30	107.60	108.40	106.80	107.60	1,189,865
2021-11-29	106.80	108.40	106.80	108.20	1,152,851
2021-11-26	107.40	107.80	106.00	106.00	1,533,358
2021-11-25	108.20	108.20	108.00	108.00	397,702
2021-11-24	108.00	108.40	107.40	108.20	366,394
2021-11-23	107.00	108.40	107.00	108.00	1,181,775
2021-11-22	108.00	108.00	107.00	107.80	300,404
2021-11-19	107.00	108.00	106.40	108.00	481,992
2021-11-18	106.60	107.00	106.00	106.80	930,189
2021-11-17	107.20	108.00	106.20	106.60	1,076,420
2021-11-16	108.00	108.00	107.20	107.60	514,809
2021-11-15	107.40	108.00	107.40	107.40	812,076
2021-11-12	107.60	107.80	107.40	107.80	669,898
2021-11-11	107.00	107.60	107.00	107.60	937,963
2021-11-10	107.00	107.00	106.40	106.80	502,349
2021-11-09	106.20	106.60	106.20	106.40	2,742,268
2021-11-08	107.60	107.60	106.40	106.60	3,681,638
2021-11-05	107.20	107.80	106.60	107.80	765,109
2021-11-04	105.40	107.40	105.40	106.80	1,776,002
2021-11-03	106.20	106.80	106.00	106.80	587,523
2021-11-02	106.80	107.00	106.20	106.20	491,110
2021-11-01	106.60	107.00	106.20	107.00	1,121,338
2021-10-29	107.40	107.80	106.60	106.60	1,714,086
2021-10-28	104.40	107.80	104.40	107.60	1,450,662
2021-10-27	103.80	105.80	103.80	105.80	834,172
2021-10-26	101.60	104.80	101.60	104.80	934,834
2021-10-25	102.20	102.40	101.60	101.60	690,014

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868