Genel Energy Share History

Genel Energy Share Price history. The following table shows end-of-day data GENL historical share prices for Genel Energy, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	51.00	51.80	50.30	51.80	187,120
2026-07-23	51.30	52.20	50.80	52.20	986,539
2026-07-22	52.70	52.70	51.20	52.50	64,660
2026-07-21	52.80	53.00	52.80	52.90	180,667
2026-07-20	51.10	52.90	51.00	52.90	542,490
2026-07-17	52.60	52.60	51.30	51.30	188,496
2026-07-16	51.40	52.60	51.10	52.60	108,013
2026-07-15	51.50	53.00	51.40	51.40	255,253
2026-07-14	53.00	53.10	52.10	52.70	214,181
2026-07-13	56.00	56.70	53.00	53.40	192,045
2026-07-10	57.70	57.70	55.90	55.90	107,157
2026-07-09	57.40	57.40	55.40	56.40	83,313
2026-07-08	57.00	58.30	56.60	56.60	135,456
2026-07-07	57.20	58.50	57.20	58.00	159,269
2026-07-06	57.80	58.50	56.60	57.20	285,452
2026-07-03	56.60	57.90	55.10	57.90	168,250
2026-07-02	53.00	58.30	53.00	55.40	1,579,625
2026-07-01	52.10	52.60	51.80	51.80	121,291
2026-06-30	52.20	52.50	52.20	52.20	3,873
2026-06-29	53.00	53.30	51.20	52.30	181,889
2026-06-26	51.50	52.20	51.50	51.80	56,064
2026-06-25	51.00	51.90	51.00	51.10	347,733
2026-06-24	51.00	52.70	51.00	51.00	65,538
2026-06-23	51.00	52.50	51.00	51.80	73,437
2026-06-22	52.60	52.80	51.40	51.40	352,950
2026-06-19	53.40	53.40	51.70	52.10	40,251
2026-06-18	53.30	53.50	52.20	52.20	424,834
2026-06-17	51.80	52.10	51.80	52.10	22,785
2026-06-16	54.00	54.00	51.10	52.70	278,618
2026-06-15	53.10	54.90	53.10	54.70	134,073
2026-06-12	52.90	54.60	52.90	53.80	100,654
2026-06-11	54.20	54.70	53.80	54.20	300,108
2026-06-10	53.50	54.50	53.00	53.00	24,834
2026-06-09	54.40	56.10	54.30	54.30	483,548
2026-06-08	53.90	53.90	53.10	53.20	36,317
2026-06-05	55.80	55.80	52.90	52.90	104,284
2026-06-04	52.00	55.80	51.00	55.80	213,441
2026-06-03	51.00	52.00	51.00	52.00	52,343
2026-06-02	51.00	52.00	51.00	52.00	161,499
2026-06-01	51.00	51.30	51.00	51.00	79,565
2026-05-29	51.00	51.30	51.00	51.00	104,274
2026-05-28	51.10	51.10	51.00	51.00	27,372
2026-05-27	52.00	52.00	51.00	51.10	184,120
2026-05-26	52.00	52.00	51.00	51.00	85,469
2026-05-25	51.00	51.00	51.00	51.00	0
2026-05-22	51.00	51.20	51.00	51.00	149,150
2026-05-21	51.10	51.10	51.00	51.00	99,059
2026-05-20	51.90	51.90	51.00	51.20	78,709
2026-05-19	51.00	52.00	51.00	52.00	26,841
2026-05-18	51.20	52.60	51.00	52.30	96,972
2026-05-15	51.10	51.70	51.00	51.00	217,237
2026-05-14	51.00	52.00	51.00	51.00	44,412
2026-05-13	52.00	52.00	51.00	51.00	34,789
2026-05-12	52.60	52.60	51.10	51.60	23,752
2026-05-11	51.00	52.20	51.00	51.10	255,132
2026-05-08	52.00	52.00	50.70	50.70	247,279
2026-05-07	52.60	52.90	51.00	51.00	225,874
2026-05-06	51.00	53.20	51.00	53.00	88,087
2026-05-05	52.60	53.00	51.20	52.00	103,292
2026-05-04	52.60	52.60	52.60	52.60	0
2026-05-01	52.70	53.20	52.30	52.60	43,754
2026-04-30	54.60	54.60	52.70	54.00	273,269
2026-04-29	54.00	54.40	51.90	54.40	210,763
2026-04-28	51.10	53.60	51.10	52.80	102,593
2026-04-27	53.50	53.50	51.20	51.40	131,450
2026-04-24	51.00	53.70	51.00	52.60	145,000
2026-04-23	52.20	52.20	50.20	50.50	266,918
2026-04-22	50.50	52.20	50.50	51.00	386,983
2026-04-21	52.70	52.70	50.50	51.60	215,219
2026-04-20	53.00	53.10	51.40	51.50	137,332
2026-04-17	54.10	54.10	52.50	52.50	168,242
2026-04-16	51.70	53.40	50.90	53.00	211,101
2026-04-15	53.20	53.20	51.20	51.20	126,001
2026-04-14	54.40	54.40	52.60	52.60	128,931
2026-04-13	53.30	55.30	52.50	52.70	188,796
2026-04-10	54.20	54.60	54.20	54.60	66,901
2026-04-09	55.20	55.20	54.20	55.00	125,080
2026-04-08	53.80	54.30	53.50	54.05	172,803
2026-04-07	52.50	54.00	52.40	53.00	128,568
2026-04-06	51.90	51.90	51.90	51.90	0
2026-04-03	51.90	51.90	51.90	51.90	0
2026-04-02	53.40	53.40	51.40	51.90	244,273
2026-04-01	54.20	54.20	53.30	53.30	193,317
2026-03-31	52.60	53.50	52.60	53.50	56,404
2026-03-30	52.00	53.60	52.00	53.00	164,519
2026-03-27	55.00	55.00	52.50	52.80	488,639
2026-03-26	55.20	55.20	55.00	55.00	163,963
2026-03-25	56.50	56.50	55.70	55.70	125,685
2026-03-24	55.20	56.50	55.20	56.00	163,091
2026-03-23	57.80	57.80	55.00	56.50	270,025
2026-03-20	58.00	59.00	56.50	56.50	218,794
2026-03-19	55.80	57.30	55.10	57.00	361,548
2026-03-18	55.80	60.90	55.20	56.00	1,145,421
2026-03-17	54.70	55.60	53.50	54.70	641,014
2026-03-16	57.50	58.40	54.70	54.70	398,364
2026-03-13	60.00	60.00	58.30	58.30	26,244
2026-03-12	61.00	61.00	58.00	59.00	214,875
2026-03-11	59.70	60.30	58.90	60.30	123,664
2026-03-10	60.70	62.60	60.00	61.30	200,585
2026-03-09	57.40	60.00	56.30	60.00	538,906
2026-03-06	57.80	58.90	57.60	57.70	165,500
2026-03-05	60.00	61.10	59.20	59.20	40,231
2026-03-04	59.50	61.60	59.40	61.40	172,741
2026-03-03	60.00	60.90	57.50	59.40	615,205
2026-03-02	59.50	61.50	58.40	61.50	463,186
2026-02-27	63.70	65.80	63.40	64.40	190,419
2026-02-26	64.90	64.90	61.50	63.80	257,488
2026-02-25	64.30	64.40	62.60	63.40	128,321
2026-02-24	61.60	63.80	61.60	63.00	115,620
2026-02-23	62.10	62.70	61.50	61.60	237,863
2026-02-20	64.50	64.50	63.00	63.00	186,942
2026-02-19	64.00	66.00	63.30	64.00	385,029
2026-02-18	61.80	63.10	60.80	63.10	80,566
2026-02-17	62.00	62.00	60.20	60.90	150,906
2026-02-16	60.50	61.00	60.10	60.80	58,368
2026-02-13	59.70	62.00	59.10	62.00	215,826
2026-02-12	60.80	60.80	59.10	59.80	187,042
2026-02-11	62.20	62.50	60.00	61.10	370,698
2026-02-10	60.30	62.80	59.10	62.40	470,945
2026-02-09	58.60	59.80	58.60	58.90	172,393
2026-02-06	60.70	60.70	59.80	59.80	37,562
2026-02-05	60.30	60.80	59.70	60.30	329,454
2026-02-04	60.10	60.80	58.90	60.80	227,769
2026-02-03	60.70	60.80	60.00	60.80	148,435
2026-02-02	60.90	61.70	60.40	61.10	144,113
2026-01-30	61.20	62.40	60.70	62.40	245,312
2026-01-29	61.20	62.80	60.70	61.20	461,951
2026-01-28	59.60	60.70	59.30	60.30	196,701
2026-01-27	60.00	62.20	59.70	60.40	476,472
2026-01-26	59.10	60.30	59.10	60.00	146,746
2026-01-23	58.10	61.10	58.10	59.80	413,053
2026-01-22	59.70	59.70	57.30	58.00	509,063
2026-01-21	58.30	59.40	57.00	59.40	371,095
2026-01-20	57.10	58.20	56.30	58.20	217,422
2026-01-19	60.60	60.60	58.10	58.20	206,324
2026-01-16	61.40	62.00	60.60	60.60	174,331
2026-01-15	63.00	63.00	59.90	61.40	308,700
2026-01-14	58.50	64.00	58.50	64.00	809,376
2026-01-13	55.80	59.90	55.80	58.80	707,011
2026-01-12	57.50	57.50	55.30	55.80	257,890
2026-01-09	56.90	57.60	56.10	57.60	177,539
2026-01-08	58.00	58.20	55.90	56.90	246,805
2026-01-07	58.30	58.90	58.00	58.00	50,423
2026-01-06	58.10	60.10	58.10	58.40	200,549
2026-01-05	59.00	59.90	58.10	58.90	302,464
2026-01-02	59.30	59.70	58.90	59.70	239,951
2026-01-01	59.50	59.50	59.50	59.50	0
2025-12-31	57.60	59.50	57.60	59.50	48,278
2025-12-30	58.80	59.40	57.50	59.40	211,577
2025-12-29	58.30	58.30	57.40	57.80	87,032
2025-12-26	57.00	57.00	57.00	57.00	0
2025-12-25	57.00	57.00	57.00	57.00	0
2025-12-24	57.60	59.50	57.00	57.00	100,460
2025-12-23	57.10	59.60	57.10	59.00	230,884
2025-12-22	58.50	60.00	56.60	59.00	409,471
2025-12-19	57.70	58.20	57.70	58.20	183,286
2025-12-18	56.20	58.50	56.20	57.70	96,700
2025-12-17	56.40	57.60	56.30	57.20	250,126
2025-12-16	56.30	56.60	55.30	55.50	94,808
2025-12-15	57.40	58.00	56.50	56.50	185,406
2025-12-12	56.90	59.10	56.90	57.50	223,622
2025-12-11	57.90	58.40	57.90	58.20	83,767
2025-12-10	60.90	61.30	57.30	58.50	259,579
2025-12-09	57.90	59.50	57.90	59.40	156,983
2025-12-08	60.70	60.70	56.90	58.20	234,183
2025-12-05	60.10	62.20	60.00	61.10	163,386
2025-12-04	56.50	60.60	56.50	60.20	187,485
2025-12-03	58.10	58.10	57.20	57.90	105,061
2025-12-02	58.50	59.60	57.20	57.90	212,925
2025-12-01	58.60	59.90	58.60	59.90	123,497
2025-11-28	58.50	59.00	58.00	59.00	244,829
2025-11-27	60.40	60.40	57.90	58.50	317,970
2025-11-26	60.20	61.00	60.00	61.00	143,388
2025-11-25	60.00	61.40	60.00	60.30	176,824
2025-11-24	61.70	61.70	60.00	60.80	263,665
2025-11-21	61.30	61.30	59.10	60.30	281,021
2025-11-20	61.80	62.00	61.30	61.60	101,549
2025-11-19	60.10	61.80	60.10	61.60	514,006
2025-11-18	58.10	59.80	57.40	59.00	132,715
2025-11-17	55.00	60.20	55.00	60.10	614,293
2025-11-14	59.50	59.50	54.70	54.70	1,290,910
2025-11-13	60.00	61.70	58.50	58.50	397,950
2025-11-12	62.00	62.00	59.70	60.20	178,440
2025-11-11	59.80	61.10	59.80	61.10	201,573
2025-11-10	59.30	59.80	57.10	59.10	612,070
2025-11-07	59.80	61.20	59.00	59.60	405,089
2025-11-06	63.20	63.70	60.00	60.30	810,123
2025-11-05	64.20	64.90	63.10	63.10	272,690
2025-11-04	65.70	65.70	63.90	64.00	416,329
2025-11-03	64.30	65.50	64.20	65.50	111,103
2025-10-31	62.90	65.10	62.30	64.30	319,354
2025-10-30	65.00	65.00	62.20	64.20	192,668
2025-10-29	64.00	65.30	64.00	64.80	29,981
2025-10-28	64.50	65.30	64.00	64.50	86,008
2025-10-27	68.70	68.70	65.10	65.30	158,529
2025-10-24	64.40	69.80	64.40	68.30	239,693
2025-10-23	66.10	66.10	64.00	65.00	299,759
2025-10-22	62.50	65.90	62.50	64.60	320,374
2025-10-21	63.00	63.90	62.50	63.90	258,313
2025-10-20	63.50	63.50	62.70	62.70	252,758
2025-10-17	63.30	64.30	63.00	63.20	228,635
2025-10-16	64.90	65.60	63.30	65.00	431,016
2025-10-15	65.60	66.50	65.20	65.20	161,148
2025-10-14	65.90	66.10	64.60	65.10	689,678
2025-10-13	65.50	67.80	65.50	67.70	475,611
2025-10-10	69.60	69.80	65.80	66.80	411,455
2025-10-09	66.40	69.90	66.40	69.50	193,097
2025-10-08	68.70	69.00	67.60	68.00	272,616
2025-10-07	70.10	70.10	69.20	69.80	148,541
2025-10-06	71.50	71.50	69.70	70.80	239,666
2025-10-03	70.80	70.80	69.20	70.10	325,430
2025-10-02	71.50	71.50	68.70	70.70	626,380
2025-10-01	71.80	73.00	70.10	70.70	305,778
2025-09-30	72.90	73.20	69.80	73.00	328,593
2025-09-29	77.00	77.00	72.70	73.60	367,037
2025-09-26	76.70	80.00	73.70	76.70	1,136,324
2025-09-25	73.40	76.40	72.50	74.90	562,617
2025-09-24	73.20	76.10	70.30	73.00	955,909
2025-09-23	77.00	80.30	71.40	72.70	1,919,032
2025-09-22	65.00	81.10	65.00	77.10	2,596,038
2025-09-19	63.80	64.50	63.50	63.50	274,780
2025-09-18	62.90	64.20	62.90	63.70	377,248
2025-09-17	65.00	65.80	63.60	64.00	292,685
2025-09-16	62.60	65.70	60.00	65.70	894,727
2025-09-15	63.40	63.40	62.00	62.00	161,756
2025-09-12	63.40	63.40	62.80	63.40	111,919
2025-09-11	65.50	65.50	63.40	63.40	307,846
2025-09-10	68.00	68.00	64.80	65.50	157,810
2025-09-09	68.20	69.30	68.20	68.60	175,857
2025-09-08	64.20	68.60	64.20	67.90	105,801
2025-09-05	67.70	67.90	64.80	65.50	346,901
2025-09-04	66.70	67.50	66.10	67.50	224,207
2025-09-03	66.30	71.30	65.60	67.00	774,406
2025-09-02	70.90	70.90	66.20	67.00	249,686
2025-09-01	65.90	70.80	65.90	69.30	663,569
2025-08-29	64.30	65.50	63.50	64.90	255,014
2025-08-28	61.20	65.70	61.20	65.70	337,175
2025-08-27	62.10	63.00	61.30	62.70	282,517
2025-08-26	62.50	62.80	61.20	62.10	188,646
2025-08-25	62.50	62.50	62.50	62.50	0
2025-08-22	62.90	63.10	61.30	62.50	149,046
2025-08-21	62.00	62.50	61.60	62.00	186,442
2025-08-20	60.80	61.50	60.20	61.50	178,721
2025-08-19	60.20	61.40	60.20	60.80	241,287
2025-08-18	60.70	61.00	58.90	59.60	135,773
2025-08-15	59.10	60.10	59.10	59.30	178,194
2025-08-14	59.00	60.50	59.00	60.50	77,743
2025-08-13	59.80	60.00	59.60	60.00	162,943
2025-08-12	60.30	61.00	59.80	60.50	165,189
2025-08-11	61.50	61.50	60.30	61.00	103,052
2025-08-08	61.40	61.40	60.60	61.00	97,764
2025-08-07	62.60	62.60	59.50	59.90	310,145
2025-08-06	59.80	62.00	59.80	62.00	196,153
2025-08-05	60.80	61.70	60.60	61.00	288,340
2025-08-04	60.30	60.30	58.70	59.40	100,004
2025-08-01	60.50	62.50	59.80	61.20	183,754
2025-07-31	60.50	61.00	59.20	61.00	278,118
2025-07-30	59.10	60.60	58.90	60.60	168,053
2025-07-29	61.40	61.40	60.20	60.60	259,431
2025-07-28	60.50	61.80	60.50	61.00	44,336
2025-07-25	60.20	61.60	60.20	61.60	67,514
2025-07-24	61.90	62.60	60.40	60.80	247,559
2025-07-23	61.30	62.50	60.50	61.90	291,407
2025-07-22	61.40	63.00	61.40	62.50	167,667
2025-07-21	62.30	64.40	61.90	62.90	359,636
2025-07-18	64.40	65.00	62.90	62.90	303,142
2025-07-17	59.50	67.80	59.40	65.20	798,644
2025-07-16	62.00	62.70	58.10	60.60	718,266
2025-07-15	67.80	67.80	64.60	64.60	488,470
2025-07-14	63.00	66.80	62.50	66.30	372,319
2025-07-11	59.20	63.10	59.00	63.10	154,822
2025-07-10	63.00	63.00	60.20	60.60	472,773
2025-07-09	66.70	66.70	64.10	64.20	599,648
2025-07-08	66.70	67.30	65.10	65.20	328,524
2025-07-07	68.90	68.90	66.90	68.20	439,132
2025-07-04	68.30	68.30	64.40	65.90	401,727
2025-07-03	65.40	67.90	65.40	67.30	591,812
2025-07-02	56.30	65.50	56.20	65.50	1,419,795
2025-07-01	60.50	60.50	57.10	57.20	937,505
2025-06-30	57.10	60.60	57.10	60.00	596,087
2025-06-27	54.20	55.80	53.80	55.80	153,824
2025-06-26	53.10	53.40	52.80	53.20	138,395
2025-06-25	54.00	54.00	53.00	53.10	209,100
2025-06-24	55.50	55.50	53.20	54.00	582,744
2025-06-23	57.30	57.60	55.70	55.70	445,694
2025-06-20	55.80	58.70	55.80	58.30	214,728
2025-06-19	53.30	57.90	53.30	57.10	600,184
2025-06-18	54.90	55.00	52.30	53.30	354,978
2025-06-17	53.10	54.90	53.10	54.90	130,280
2025-06-16	52.60	54.00	52.60	53.30	239,137
2025-06-13	53.90	54.00	53.00	53.80	216,107
2025-06-12	53.20	53.90	52.50	52.50	431,297
2025-06-11	54.60	55.50	54.50	55.50	187,971
2025-06-10	51.90	56.00	51.00	56.00	1,154,599
2025-06-09	51.80	52.00	50.60	51.00	265,049
2025-06-06	50.90	51.70	50.60	51.70	521,744
2025-06-05	53.40	53.40	51.00	51.50	232,870
2025-06-04	54.10	54.90	51.60	51.60	156,392
2025-06-03	54.60	54.80	53.70	54.00	74,480
2025-06-02	52.60	54.30	52.60	53.30	61,868
2025-05-30	52.00	53.90	52.00	53.10	97,139
2025-05-29	52.40	52.40	52.00	52.20	160,618
2025-05-28	54.00	54.70	52.90	52.90	194,875
2025-05-27	52.80	54.00	52.80	54.00	91,555
2025-05-26	52.80	52.80	52.80	52.80	0
2025-05-23	52.20	52.80	52.10	52.80	87,421
2025-05-22	53.10	53.30	52.20	53.30	47,137
2025-05-21	53.10	53.50	52.60	53.50	42,624
2025-05-20	52.80	53.70	52.80	53.70	58,588
2025-05-19	54.10	54.60	53.50	53.50	118,872
2025-05-16	53.00	55.50	52.90	54.60	277,707
2025-05-15	54.30	54.30	52.50	53.00	179,068
2025-05-14	54.00	54.90	54.00	54.90	38,675
2025-05-13	52.90	54.00	52.90	54.00	96,941
2025-05-12	51.20	54.40	51.20	53.10	225,575
2025-05-09	52.30	54.40	52.30	52.40	185,608
2025-05-08	51.10	53.40	50.80	53.40	213,433
2025-05-07	52.30	53.10	52.00	52.30	90,720
2025-05-06	52.50	53.60	52.10	52.10	76,907
2025-05-05	53.30	53.30	53.30	53.30	0
2025-05-02	53.70	53.70	53.30	53.30	124,724
2025-05-01	53.80	53.80	52.90	53.30	248,003
2025-04-30	54.30	54.90	52.70	54.90	232,080
2025-04-29	56.30	56.30	53.90	53.90	64,369
2025-04-28	55.90	56.00	53.00	55.30	415,753
2025-04-25	54.60	55.90	54.60	55.90	164,106
2025-04-24	53.10	55.80	53.00	55.00	280,528
2025-04-23	54.00	55.90	52.90	53.10	228,306
2025-04-22	56.60	56.60	54.00	54.00	173,613
2025-04-21	55.30	55.30	55.30	55.30	0
2025-04-18	55.30	55.30	55.30	55.30	0
2025-04-17	51.60	55.30	51.60	55.30	262,657
2025-04-16	50.90	53.30	50.60	51.70	154,481
2025-04-15	53.00	53.20	50.50	50.50	235,896
2025-04-14	52.30	55.20	51.90	52.80	178,557
2025-04-11	53.00	54.50	51.00	53.50	483,606
2025-04-10	55.70	58.80	53.30	53.50	341,722
2025-04-09	53.00	53.00	49.65	51.90	366,458
2025-04-08	52.60	56.20	52.60	54.10	446,217
2025-04-07	54.40	54.40	48.30	51.40	984,996
2025-04-04	58.20	60.10	50.10	54.20	1,124,855
2025-04-03	61.20	61.20	58.30	58.50	469,167
2025-04-02	65.50	65.50	61.40	62.70	375,756
2025-04-01	65.00	65.20	63.20	64.00	366,474
2025-03-31	68.90	69.00	63.10	63.60	827,982
2025-03-28	72.00	73.00	71.00	71.10	473,430
2025-03-27	72.80	72.80	70.90	71.70	226,159
2025-03-26	69.50	72.60	69.10	71.90	274,769
2025-03-25	68.80	71.60	68.80	70.90	218,216
2025-03-24	68.70	70.80	68.70	69.30	296,624
2025-03-21	69.50	71.00	67.60	68.90	548,183
2025-03-20	65.20	69.10	65.20	68.50	359,250
2025-03-19	62.90	64.30	62.20	63.70	147,104
2025-03-18	63.10	66.40	62.40	62.40	539,126
2025-03-17	61.30	64.20	61.10	63.80	384,536
2025-03-14	60.10	61.00	60.00	60.20	231,681
2025-03-13	60.30	61.50	60.00	60.30	50,678
2025-03-12	58.30	60.30	58.30	60.20	246,611
2025-03-11	61.20	61.20	57.90	58.60	811,530
2025-03-10	62.20	63.70	59.90	59.90	508,068
2025-03-07	62.00	63.20	61.70	61.70	270,533
2025-03-06	63.10	65.20	61.50	62.30	381,780
2025-03-05	65.10	66.00	63.60	63.90	233,319
2025-03-04	68.00	68.00	63.10	63.60	458,637
2025-03-03	68.90	70.00	67.30	70.00	383,746
2025-02-28	64.80	70.00	63.90	67.30	1,350,706
2025-02-27	66.70	66.90	65.20	66.20	429,926
2025-02-26	64.30	67.50	64.30	67.50	269,137
2025-02-25	67.00	68.10	65.20	65.70	243,253
2025-02-24	69.20	71.30	67.90	68.60	730,577
2025-02-21	66.00	70.60	65.00	68.00	800,930
2025-02-20	69.90	69.90	65.60	65.90	100,239
2025-02-19	67.40	70.00	67.10	68.40	419,183
2025-02-18	66.60	67.90	66.50	67.30	194,599
2025-02-17	68.20	69.00	66.60	66.60	1,216,694
2025-02-14	65.90	67.00	65.90	66.60	107,398
2025-02-13	68.60	68.60	64.60	65.30	153,806
2025-02-12	64.90	67.40	64.50	66.20	206,234
2025-02-11	64.60	65.70	64.40	65.00	192,584
2025-02-10	65.50	68.00	65.50	65.50	347,416
2025-02-07	65.60	66.00	64.60	65.00	169,235
2025-02-06	67.10	67.50	65.60	66.10	173,011
2025-02-05	66.30	68.80	65.40	67.80	367,968
2025-02-04	68.50	70.70	67.00	67.20	312,979
2025-02-03	74.10	77.80	68.00	70.00	2,030,305
2025-01-31	65.50	67.20	63.30	64.90	303,982
2025-01-30	58.90	69.40	58.90	65.80	1,235,653
2025-01-29	59.90	59.90	57.40	58.60	160,917
2025-01-28	60.00	60.90	57.60	58.20	294,836
2025-01-27	61.70	62.00	58.80	59.90	521,946
2025-01-24	62.90	63.90	62.10	62.70	215,168
2025-01-23	62.70	63.10	62.00	62.90	157,475
2025-01-22	65.70	65.70	63.90	64.50	104,042
2025-01-21	67.00	67.20	65.70	65.70	449,575
2025-01-20	67.00	67.60	66.60	67.00	242,782
2025-01-17	66.70	68.20	66.50	66.50	157,717
2025-01-16	64.50	67.00	64.50	67.00	100,751
2025-01-15	63.20	66.40	63.20	64.50	225,220
2025-01-14	64.50	64.50	62.20	62.50	377,223
2025-01-13	63.00	63.00	61.80	62.90	218,110
2025-01-10	63.60	64.10	62.00	62.00	427,770
2025-01-09	63.60	65.10	63.00	64.00	146,394
2025-01-08	65.60	67.90	62.80	63.60	166,278
2025-01-07	64.20	66.60	64.20	65.30	295,872
2025-01-06	65.30	68.90	65.30	65.70	307,670
2025-01-03	73.00	73.00	64.00	64.00	646,697
2025-01-02	66.00	73.70	66.00	73.70	272,989
2025-01-01	66.00	66.00	66.00	66.00	0
2024-12-31	64.50	66.00	64.50	66.00	106,776
2024-12-30	63.90	66.70	63.90	64.90	118,808
2024-12-27	64.20	64.50	63.90	64.50	106,926
2024-12-26	63.90	63.90	63.90	63.90	0
2024-12-25	63.90	63.90	63.90	63.90	0
2024-12-24	65.20	65.70	63.90	63.90	114,252
2024-12-23	60.50	64.70	60.40	64.70	232,130
2024-12-20	62.00	62.00	60.40	60.40	117,200
2024-12-19	62.60	62.60	58.80	62.00	447,197
2024-12-18	63.20	64.40	63.00	63.80	215,562
2024-12-17	63.80	64.40	63.50	63.60	163,766
2024-12-16	63.00	63.90	63.00	63.90	13,703
2024-12-13	63.30	64.60	63.30	64.00	110,145
2024-12-12	64.00	64.50	62.60	62.60	735,392
2024-12-11	67.40	68.10	63.80	63.80	500,942
2024-12-10	65.80	67.80	65.80	67.80	271,489
2024-12-09	65.20	70.50	65.20	66.20	704,215
2024-12-06	67.40	68.40	64.90	65.30	486,447
2024-12-05	66.80	70.10	66.80	67.80	536,733
2024-12-04	71.60	72.20	66.80	67.30	1,556,017
2024-12-03	79.00	79.00	70.20	70.20	3,227,005
2024-12-02	85.10	89.00	85.00	88.10	129,409
2024-11-29	82.10	86.30	82.10	85.00	321,032
2024-11-28	79.20	85.00	79.20	85.00	370,919
2024-11-27	81.40	82.00	77.10	81.00	929,497
2024-11-26	81.30	82.50	73.90	82.50	2,080,021
2024-11-25	86.50	88.50	79.80	83.30	776,423
2024-11-22	84.70	87.70	81.80	87.70	110,322
2024-11-21	82.90	83.10	82.20	83.10	234,625
2024-11-20	79.70	84.00	79.60	83.00	45,139
2024-11-19	81.00	83.90	80.50	81.60	156,000
2024-11-18	84.90	84.90	82.90	82.90	111,138
2024-11-15	81.60	85.00	81.60	84.00	185,059
2024-11-14	82.00	84.00	79.90	81.80	286,345
2024-11-13	85.80	86.30	76.10	80.10	279,170
2024-11-12	77.20	86.10	77.20	85.30	373,440
2024-11-11	76.90	80.20	76.90	79.10	61,067
2024-11-08	80.50	80.50	77.10	78.00	61,393
2024-11-07	81.20	81.20	78.60	78.60	75,478
2024-11-06	80.60	81.00	78.50	79.30	87,499
2024-11-05	79.30	80.60	78.70	79.40	66,485
2024-11-04	75.40	78.00	75.20	78.00	144,545
2024-11-01	79.40	79.80	75.00	75.40	198,248
2024-10-31	78.30	79.00	77.40	78.90	78,146
2024-10-30	77.30	78.70	75.80	77.00	74,322
2024-10-29	75.60	77.30	74.40	77.30	197,828
2024-10-28	73.90	76.80	73.90	76.50	27,036
2024-10-25	75.60	76.20	75.20	75.60	45,019
2024-10-24	77.90	77.90	74.60	76.50	200,492
2024-10-23	77.00	78.90	76.20	76.20	99,287
2024-10-22	78.00	78.50	76.80	77.30	82,807
2024-10-21	82.20	82.20	77.70	77.80	140,007
2024-10-18	79.00	82.80	78.80	80.30	215,417
2024-10-17	78.80	79.40	77.70	79.20	204,497
2024-10-16	79.60	81.50	78.30	79.30	209,273
2024-10-15	78.00	78.40	77.50	78.00	275,390
2024-10-14	77.70	78.00	77.20	77.50	214,885
2024-10-11	77.50	78.00	77.50	77.90	93,365
2024-10-10	77.60	78.30	77.50	78.20	113,138
2024-10-09	76.20	78.20	76.20	77.60	91,026
2024-10-08	79.00	79.00	76.20	76.30	196,731
2024-10-07	77.00	79.20	77.00	79.00	205,980
2024-10-04	73.70	77.50	73.20	77.20	427,216
2024-10-03	72.50	74.60	72.00	73.00	268,529
2024-10-02	73.40	75.30	72.40	72.50	160,934
2024-10-01	70.80	74.60	70.00	73.40	306,368
2024-09-30	75.00	75.00	69.20	69.20	562,019
2024-09-27	74.10	76.70	74.10	74.70	24,706
2024-09-26	73.50	75.90	72.50	75.90	265,390
2024-09-25	74.00	74.40	72.60	72.70	110,996
2024-09-24	74.40	75.00	74.00	74.10	85,014
2024-09-23	77.10	77.10	74.00	74.30	121,849
2024-09-20	74.50	76.10	74.10	75.40	315,525
2024-09-19	78.00	79.50	75.00	75.00	276,259
2024-09-18	81.80	81.80	77.70	77.70	76,308
2024-09-17	78.80	80.50	77.90	80.10	64,097
2024-09-16	78.20	78.80	77.00	78.80	33,227
2024-09-13	78.80	79.90	77.60	78.30	93,658
2024-09-12	74.00	77.50	74.00	77.50	161,645
2024-09-11	73.80	75.50	73.60	74.20	137,810
2024-09-10	73.50	74.60	71.60	73.50	391,692
2024-09-09	74.80	74.80	72.70	73.00	93,038
2024-09-06	75.00	75.00	73.10	73.30	179,729
2024-09-05	74.00	76.20	74.00	75.70	105,240
2024-09-04	74.00	75.40	74.00	74.80	374,513
2024-09-03	80.00	80.20	74.60	75.80	459,478
2024-09-02	80.00	81.30	80.00	80.00	206,085
2024-08-30	81.40	83.10	80.00	81.00	219,797
2024-08-29	83.90	83.90	81.10	82.10	239,267
2024-08-28	84.30	84.80	81.80	82.10	294,672
2024-08-27	84.60	88.60	84.30	85.00	362,949
2024-08-26	84.30	84.30	84.30	84.30	0
2024-08-23	82.10	84.30	81.10	84.30	469,445
2024-08-22	81.60	83.20	81.00	81.10	137,491
2024-08-21	83.10	83.10	82.20	82.50	76,703
2024-08-20	84.90	84.90	81.70	82.10	173,310
2024-08-19	82.00	84.40	81.60	84.10	191,310
2024-08-16	83.10	83.10	80.80	81.50	853,361
2024-08-15	80.50	83.00	80.00	83.00	388,774
2024-08-14	83.00	83.00	79.80	80.50	456,084
2024-08-13	83.10	83.30	81.50	81.90	408,668
2024-08-12	80.00	83.90	80.00	82.80	310,767
2024-08-09	79.20	82.40	79.20	80.40	122,007
2024-08-08	80.00	81.30	79.20	81.10	182,839
2024-08-07	75.50	81.10	75.50	81.00	355,437
2024-08-06	78.50	81.00	75.70	75.70	388,274
2024-08-05	82.50	82.50	77.10	77.70	1,033,484
2024-08-02	87.00	87.00	82.00	82.70	324,493
2024-08-01	89.20	89.50	86.00	86.00	312,354
2024-07-31	87.00	88.70	87.00	88.00	366,216
2024-07-30	88.30	88.30	86.50	86.70	410,920
2024-07-29	91.00	91.00	88.10	89.30	332,937
2024-07-26	89.70	91.90	89.70	91.30	406,422
2024-07-25	93.00	93.00	89.20	91.90	330,954
2024-07-24	93.00	94.40	91.30	92.30	190,758
2024-07-23	97.00	97.00	92.70	92.70	80,469
2024-07-22	92.20	96.30	92.20	95.80	258,631
2024-07-19	94.00	95.10	91.80	91.80	110,318
2024-07-18	93.40	95.80	93.40	95.00	73,474
2024-07-17	96.00	97.10	93.70	94.70	136,030
2024-07-16	93.20	95.80	92.30	95.40	204,705
2024-07-15	97.20	97.20	93.40	93.80	129,180
2024-07-12	96.80	96.80	94.10	95.10	108,168
2024-07-11	95.20	96.60	92.70	95.20	165,396
2024-07-10	94.10	97.30	94.10	97.00	188,530
2024-07-09	95.10	96.80	93.00	95.80	248,864
2024-07-08	95.70	95.70	92.50	92.90	150,900
2024-07-05	98.00	98.80	96.90	97.20	182,460
2024-07-04	94.30	98.70	94.30	97.60	65,653
2024-07-03	97.00	97.00	95.40	96.60	152,631
2024-07-02	93.00	95.70	93.00	95.20	102,856
2024-07-01	93.00	95.60	93.00	94.80	120,247
2024-06-28	96.70	97.00	94.00	94.00	124,305
2024-06-27	94.40	97.00	94.40	95.60	182,048
2024-06-26	96.10	96.10	94.80	95.80	79,657
2024-06-25	97.20	98.20	95.80	96.00	175,565
2024-06-24	95.60	98.20	95.60	97.10	125,927
2024-06-21	102.80	102.80	97.00	97.00	217,325
2024-06-20	99.60	101.60	98.90	100.60	162,676
2024-06-19	98.40	98.40	96.70	98.00	368,308
2024-06-18	96.70	97.70	95.80	97.70	65,635
2024-06-17	95.10	95.90	93.00	95.80	206,076
2024-06-14	92.30	94.10	90.30	92.90	861,388
2024-06-13	98.50	99.50	91.40	92.90	1,041,974
2024-06-12	100.40	103.00	97.70	99.00	1,395,362
2024-06-11	101.00	101.80	97.40	101.60	742,815
2024-06-10	94.70	100.60	94.60	100.00	1,416,783
2024-06-07	91.00	94.60	91.00	94.20	388,622
2024-06-06	92.00	92.40	90.50	92.10	195,203
2024-06-05	89.00	90.70	88.20	90.70	212,358
2024-06-04	92.00	92.10	88.50	89.00	453,210
2024-06-03	94.50	97.80	92.00	92.30	230,910
2024-05-31	97.20	97.70	95.00	96.40	387,069
2024-05-30	91.30	98.00	90.50	96.40	613,945
2024-05-29	90.80	94.00	90.40	90.70	424,416
2024-05-28	90.60	92.00	89.40	90.00	190,864
2024-05-27	91.90	91.90	91.90	91.90	0
2024-05-24	91.10	93.20	88.10	91.90	398,436
2024-05-23	93.30	94.50	91.00	92.10	144,861
2024-05-22	92.50	94.20	90.00	91.10	818,630
2024-05-21	91.00	94.80	91.00	94.20	563,858
2024-05-20	94.00	94.00	92.20	92.90	464,906
2024-05-17	95.00	95.00	93.50	94.00	234,690
2024-05-16	93.20	94.00	91.30	94.00	231,371
2024-05-15	94.30	95.40	92.40	92.40	330,827
2024-05-14	93.90	95.30	92.30	94.30	580,705
2024-05-13	90.00	93.80	90.00	92.70	547,031
2024-05-10	89.00	91.00	88.50	89.80	398,020
2024-05-09	89.50	89.50	87.30	88.50	336,272
2024-05-08	87.50	89.00	86.80	88.30	351,957
2024-05-07	87.40	87.40	85.60	87.00	270,279
2024-05-06	85.40	85.40	85.40	85.40	0
2024-05-03	85.80	86.10	84.60	85.40	266,275
2024-05-02	84.50	86.30	84.30	85.00	144,207
2024-05-01	86.90	86.90	84.40	85.30	239,096
2024-04-30	85.70	85.90	83.00	85.20	317,757
2024-04-29	83.60	83.90	83.30	83.90	193,050
2024-04-26	83.20	84.20	83.00	83.60	126,275
2024-04-25	85.50	85.50	83.30	83.50	240,809
2024-04-24	83.90	84.50	83.10	84.00	122,742
2024-04-23	91.10	91.10	83.80	85.20	595,201
2024-04-22	84.30	91.50	84.30	91.00	935,971
2024-04-19	83.80	83.80	81.00	83.40	365,035
2024-04-18	85.90	87.90	82.90	83.50	303,709
2024-04-17	82.90	85.90	82.90	85.80	195,652
2024-04-16	84.00	84.00	81.00	81.60	421,119
2024-04-15	84.20	86.20	82.20	83.00	347,291
2024-04-12	81.30	87.10	81.30	85.10	515,559
2024-04-11	81.80	83.80	81.00	83.00	377,000
2024-04-10	88.00	88.00	81.00	83.80	818,110
2024-04-09	86.90	90.70	86.20	87.70	1,062,836
2024-04-08	84.20	90.80	76.00	86.70	2,077,649
2024-04-05	85.50	85.50	81.70	83.10	396,658
2024-04-04	87.00	87.00	83.30	83.50	142,946
2024-04-03	83.70	85.80	82.20	85.00	296,424
2024-04-02	85.00	86.00	81.50	81.80	285,948
2024-04-01	83.30	83.30	83.30	83.30	0
2024-03-29	83.30	83.30	83.30	83.30	0
2024-03-28	85.20	85.20	82.50	83.30	353,603
2024-03-27	85.70	85.70	81.60	83.80	381,477
2024-03-26	85.00	87.10	82.00	83.70	370,514
2024-03-25	85.00	85.00	83.50	84.00	206,124
2024-03-22	84.60	84.60	82.30	83.80	146,627
2024-03-21	84.10	84.30	82.60	82.60	343,637
2024-03-20	85.00	85.00	83.60	84.10	155,644
2024-03-19	84.40	85.00	83.70	84.00	228,499
2024-03-18	83.20	84.30	83.00	84.30	258,595
2024-03-15	82.60	83.80	82.60	83.50	127,937
2024-03-14	81.30	83.00	81.00	82.60	382,738
2024-03-13	80.60	83.40	80.60	82.20	171,391
2024-03-12	80.60	81.10	78.90	81.10	198,228
2024-03-11	83.50	83.90	80.20	80.50	162,879
2024-03-08	85.40	86.30	83.20	83.50	249,798
2024-03-07	83.30	85.50	83.00	84.60	145,644
2024-03-06	84.20	84.20	82.50	83.60	127,294
2024-03-05	82.70	83.70	81.50	83.00	175,726
2024-03-04	85.90	87.00	82.20	83.20	667,719
2024-03-01	82.10	84.30	80.40	84.00	345,793
2024-02-29	83.50	83.50	82.10	82.10	167,224
2024-02-28	87.60	87.60	84.00	84.00	208,569
2024-02-27	85.50	87.40	84.00	86.30	228,617
2024-02-26	83.50	84.00	81.10	84.00	476,082
2024-02-23	83.50	85.50	81.00	82.20	435,832
2024-02-22	90.00	91.00	82.30	83.40	937,019
2024-02-21	85.00	90.10	83.90	89.20	1,029,455
2024-02-20	85.40	86.00	82.10	83.00	879,223
2024-02-19	75.50	84.50	75.50	84.40	1,309,666
2024-02-16	75.10	77.40	74.50	75.50	788,554
2024-02-15	75.00	75.90	74.10	75.20	203,435
2024-02-14	71.90	76.50	71.40	74.70	506,649
2024-02-13	72.40	73.40	70.20	71.90	153,348
2024-02-12	69.80	74.30	69.60	72.40	334,459
2024-02-09	70.80	70.90	69.80	69.80	280,805
2024-02-08	71.00	71.00	69.50	70.40	162,001
2024-02-07	71.20	71.90	69.60	69.70	339,389
2024-02-06	73.80	73.80	70.60	71.60	149,666
2024-02-05	70.40	72.80	70.00	71.70	411,161
2024-02-02	71.00	71.00	68.00	70.00	425,266
2024-02-01	74.00	74.00	70.50	70.50	190,960
2024-01-31	72.50	73.90	72.40	72.50	126,124
2024-01-30	77.00	78.90	73.00	73.00	525,875
2024-01-29	71.50	81.00	71.50	77.10	1,029,817
2024-01-26	71.90	72.00	70.70	71.30	261,674
2024-01-25	71.00	72.10	70.30	71.20	395,068
2024-01-24	71.60	71.80	71.00	71.80	322,797
2024-01-23	72.20	72.20	70.40	71.20	150,844
2024-01-22	71.00	71.00	70.00	70.50	241,607
2024-01-19	73.70	74.60	70.10	70.80	259,804
2024-01-18	74.30	74.30	72.00	72.00	347,252
2024-01-17	74.40	76.20	72.00	72.70	454,582
2024-01-16	73.30	74.10	72.00	74.10	176,674
2024-01-15	70.60	72.70	70.00	71.80	541,570
2024-01-12	71.40	71.80	70.00	71.10	442,675
2024-01-11	71.00	71.40	69.90	70.70	181,369
2024-01-10	71.20	73.20	69.50	71.50	324,487
2024-01-09	71.50	72.20	71.10	71.10	346,763
2024-01-08	70.30	72.50	70.30	72.50	191,049
2024-01-05	72.60	72.90	70.40	72.00	221,437
2024-01-04	74.90	74.90	73.80	73.80	150,996
2024-01-03	77.20	77.40	74.10	74.90	140,698
2024-01-02	76.70	78.00	75.10	76.50	153,470
2024-01-01	76.70	76.70	76.70	76.70	0
2023-12-29	79.30	80.30	76.10	76.70	203,459
2023-12-28	77.20	80.00	75.40	80.00	460,091
2023-12-27	80.70	80.70	75.80	76.80	300,519
2023-12-26	79.30	79.30	79.30	79.30	0
2023-12-25	79.30	79.30	79.30	79.30	0
2023-12-22	78.80	80.20	78.50	79.30	158,388
2023-12-21	77.00	80.70	76.80	78.30	562,331
2023-12-20	73.50	78.00	73.50	77.20	398,744
2023-12-19	70.80	75.60	70.80	74.20	432,611
2023-12-18	69.60	70.80	68.50	70.60	175,759
2023-12-15	69.80	70.50	68.00	69.30	388,934
2023-12-14	64.90	70.40	64.90	68.40	593,026
2023-12-13	71.00	71.00	64.90	64.90	1,262,390
2023-12-12	70.20	71.60	69.90	70.70	288,923
2023-12-11	72.00	73.50	70.80	71.30	429,077
2023-12-08	69.50	71.10	68.50	70.60	1,709,867
2023-12-07	70.30	71.90	69.30	69.30	321,419
2023-12-06	72.70	73.80	70.80	72.00	497,280
2023-12-05	71.90	72.50	70.00	71.00	414,640
2023-12-04	73.90	73.90	68.60	70.70	763,015
2023-12-01	72.00	73.60	71.00	72.60	745,489
2023-11-30	76.80	76.80	71.70	72.00	7,375,240
2023-11-29	76.90	77.00	74.70	75.90	497,967
2023-11-28	77.00	77.40	74.30	75.20	1,037,776
2023-11-27	78.10	80.50	76.80	77.80	633,324
2023-11-24	76.50	79.10	76.50	79.10	643,700
2023-11-23	78.80	78.80	74.60	75.60	729,581
2023-11-22	79.10	79.10	75.70	77.00	563,963
2023-11-21	81.70	82.70	77.60	79.00	763,059
2023-11-20	84.40	85.60	80.50	83.30	388,560
2023-11-17	81.10	84.60	81.10	84.60	450,269
2023-11-16	85.00	86.60	80.40	83.10	522,972
2023-11-15	88.00	89.30	85.20	86.00	501,187
2023-11-14	89.80	92.10	88.00	89.00	447,920
2023-11-13	78.60	92.00	78.60	92.00	1,054,008
2023-11-10	77.50	77.60	75.10	76.30	121,765
2023-11-09	74.70	77.40	74.40	77.40	269,235
2023-11-08	77.30	77.30	74.40	75.10	318,712
2023-11-07	81.50	81.50	76.10	76.70	245,704
2023-11-06	79.80	80.70	78.40	80.00	194,390
2023-11-03	80.00	82.00	79.00	80.20	307,364
2023-11-02	81.00	81.50	79.50	81.00	259,730
2023-11-01	82.00	84.00	81.70	81.70	155,828
2023-10-31	82.00	84.20	80.20	81.80	280,701
2023-10-30	82.90	85.00	82.90	84.10	122,068
2023-10-27	85.50	85.50	83.20	84.10	84,446
2023-10-26	86.00	86.20	81.60	84.20	228,079
2023-10-25	89.40	89.40	83.00	86.00	235,079
2023-10-24	89.00	89.50	86.80	87.60	390,892
2023-10-23	89.70	89.70	86.30	88.10	579,839
2023-10-20	87.40	89.90	84.10	88.70	365,513
2023-10-19	91.40	93.60	84.90	86.10	338,446
2023-10-18	86.50	93.20	86.50	91.90	369,841
2023-10-17	82.00	88.20	81.00	87.80	454,202
2023-10-16	81.20	83.00	81.20	82.90	56,066
2023-10-13	82.10	83.00	80.90	80.90	265,025
2023-10-12	84.40	84.60	82.20	83.70	464,993
2023-10-11	79.30	84.20	79.00	83.20	621,629
2023-10-10	76.70	80.90	76.70	80.70	211,514
2023-10-09	82.00	82.30	76.00	77.10	675,783
2023-10-06	82.20	82.30	79.80	80.50	215,392
2023-10-05	78.80	84.40	78.80	80.70	314,206
2023-10-04	81.00	84.00	79.00	80.00	629,939
2023-10-03	87.00	88.00	81.20	81.20	404,412
2023-10-02	81.00	94.00	81.00	88.90	2,805,758
2023-09-29	81.00	81.00	80.10	80.10	77,450
2023-09-28	81.50	82.00	80.90	81.40	148,299
2023-09-27	78.70	81.50	78.70	79.10	110,928
2023-09-26	82.30	82.40	80.00	80.00	257,467
2023-09-25	83.40	85.80	82.30	83.20	384,096
2023-09-22	80.90	82.40	80.90	81.80	75,048
2023-09-21	79.60	82.20	79.00	82.20	163,452
2023-09-20	79.50	82.00	79.00	81.50	215,070
2023-09-19	80.00	80.00	78.10	79.00	979,221
2023-09-18	85.80	85.80	80.00	81.10	134,382
2023-09-15	80.50	88.00	80.50	84.00	558,519
2023-09-14	81.00	82.30	80.20	80.40	101,295
2023-09-13	82.80	82.80	81.50	81.50	627,346
2023-09-12	83.40	83.40	81.90	82.00	71,584
2023-09-11	83.80	83.80	82.40	83.30	47,126
2023-09-08	82.80	82.90	81.00	82.50	128,221
2023-09-07	86.00	86.00	82.90	82.90	109,535
2023-09-06	88.00	88.00	85.90	86.50	158,749
2023-09-05	88.10	88.10	86.10	86.70	205,147
2023-09-04	85.00	89.00	85.00	88.50	428,447
2023-09-01	82.20	83.40	82.10	83.40	105,561
2023-08-31	82.00	83.20	82.00	83.20	497,495
2023-08-30	81.00	84.20	80.70	82.50	168,524
2023-08-29	83.00	84.50	82.30	82.70	70,483
2023-08-28	83.00	83.00	83.00	83.00	0
2023-08-25	83.80	84.00	81.30	83.00	295,762
2023-08-24	80.50	82.10	79.50	82.00	308,302
2023-08-23	78.60	84.00	78.40	82.00	320,823
2023-08-22	76.80	78.00	76.50	77.50	373,725
2023-08-21	77.00	77.70	76.30	76.70	145,650
2023-08-18	79.10	79.10	76.30	77.80	539,323
2023-08-17	80.40	80.40	78.50	78.80	445,036
2023-08-16	82.50	82.50	79.90	80.60	117,513
2023-08-15	86.10	86.10	81.60	81.90	186,578
2023-08-14	87.60	87.60	85.10	85.20	364,798
2023-08-11	86.20	87.00	84.30	87.00	289,322
2023-08-10	91.00	91.00	84.20	84.20	411,853
2023-08-09	87.00	91.00	85.00	88.70	325,772
2023-08-08	92.00	92.00	86.00	87.00	1,071,981
2023-08-07	93.50	94.00	91.50	92.00	403,992
2023-08-04	97.80	97.90	93.00	93.70	333,582
2023-08-03	100.60	100.80	95.00	97.80	266,353
2023-08-02	101.20	103.80	98.00	100.80	352,628
2023-08-01	104.40	106.40	102.00	103.80	150,412
2023-07-31	102.60	106.60	102.60	104.20	242,528
2023-07-28	99.30	105.40	99.00	104.00	310,659
2023-07-27	97.80	99.50	97.50	99.50	248,513
2023-07-26	98.00	98.70	96.00	97.30	214,221
2023-07-25	101.00	102.00	98.00	98.00	484,595
2023-07-24	104.40	104.40	101.00	101.80	160,676
2023-07-21	103.00	105.00	103.00	104.00	70,614
2023-07-20	104.80	105.80	104.40	105.20	82,239
2023-07-19	101.80	103.20	101.80	102.40	26,760
2023-07-18	104.80	104.80	101.00	104.40	118,735
2023-07-17	103.00	104.60	102.80	103.60	125,640
2023-07-14	102.20	104.00	101.80	102.00	190,887
2023-07-13	104.00	104.00	101.80	102.00	103,271
2023-07-12	103.00	103.00	102.60	103.00	220,059
2023-07-11	101.00	102.20	101.00	101.60	61,623
2023-07-10	102.00	102.00	101.00	101.00	290,974
2023-07-07	102.40	102.40	101.00	101.60	191,390
2023-07-06	103.00	103.20	101.00	101.00	166,158
2023-07-05	101.40	101.40	101.40	101.40	25,397
2023-07-04	103.00	103.00	101.20	101.20	63,821
2023-07-03	104.00	105.40	102.40	102.40	140,217
2023-06-30	103.00	104.20	103.00	103.40	103,669
2023-06-29	101.40	103.40	101.40	103.40	126,345
2023-06-28	101.00	102.40	101.00	102.40	142,215
2023-06-27	101.00	103.00	100.00	100.00	230,786
2023-06-26	102.20	103.20	99.80	103.00	221,766
2023-06-23	105.00	106.20	101.60	102.20	123,003
2023-06-22	106.80	106.80	105.80	105.80	187,001
2023-06-21	108.40	108.40	106.40	106.40	141,282
2023-06-20	111.80	111.80	107.40	108.00	148,643
2023-06-19	111.20	112.40	111.00	111.40	171,698
2023-06-16	112.60	112.60	111.00	111.60	169,392
2023-06-15	113.40	114.00	112.20	112.20	91,188
2023-06-14	115.20	117.40	114.40	114.40	88,435
2023-06-13	117.00	117.40	114.00	114.60	135,910
2023-06-12	120.00	120.00	117.00	117.00	145,446
2023-06-09	116.80	118.20	113.80	118.20	251,974
2023-06-08	116.60	118.20	113.60	114.40	165,015
2023-06-07	118.00	118.20	116.00	116.00	263,900
2023-06-06	119.00	119.00	116.20	116.40	144,423
2023-06-05	119.00	123.80	118.40	119.60	1,464,275
2023-06-02	113.80	117.80	113.80	116.00	144,150
2023-06-01	113.00	113.00	109.20	111.60	72,230
2023-05-31	112.00	112.80	109.20	111.40	384,041
2023-05-30	110.80	112.80	110.60	111.60	1,140,798
2023-05-29	111.80	111.80	111.80	111.80	0
2023-05-26	109.40	112.00	109.40	111.80	73,897
2023-05-25	109.60	112.20	109.60	111.00	1,556,772
2023-05-24	110.40	111.00	108.20	110.40	89,435
2023-05-23	110.60	112.00	109.40	110.40	156,640
2023-05-22	108.40	111.20	108.40	110.20	135,870
2023-05-19	110.20	110.20	107.60	110.00	290,380
2023-05-18	112.60	113.00	111.60	112.00	159,602
2023-05-17	113.00	113.00	111.00	111.40	208,958
2023-05-16	108.40	110.60	108.20	110.60	407,963
2023-05-15	109.60	109.60	106.00	107.80	278,442
2023-05-12	107.00	115.40	107.00	109.80	772,951
2023-05-11	110.00	110.00	106.40	106.80	207,396
2023-05-10	110.20	111.20	109.40	110.20	160,710
2023-05-09	111.80	112.60	108.80	109.60	202,983
2023-05-08	110.40	110.40	110.40	110.40	0
2023-05-05	112.20	112.20	109.20	110.40	81,746
2023-05-04	110.80	114.00	110.60	111.00	330,408
2023-05-03	110.20	110.60	108.60	109.00	163,442
2023-05-02	108.80	112.00	108.80	108.80	154,476
2023-05-01	111.20	111.20	111.20	111.20	0
2023-04-28	106.40	111.20	106.40	111.20	403,113
2023-04-27	106.60	109.20	105.40	108.40	647,160
2023-04-26	108.60	109.80	106.60	107.20	278,892
2023-04-25	113.40	115.00	105.80	107.60	211,868
2023-04-24	114.20	115.20	111.60	111.60	196,788
2023-04-21	115.60	117.00	112.20	112.20	304,388
2023-04-20	124.00	124.00	116.80	117.60	508,302
2023-04-19	124.80	128.60	124.40	127.80	714,446
2023-04-18	133.20	133.20	125.80	126.40	312,855
2023-04-17	129.80	132.00	129.00	130.20	272,861
2023-04-14	134.40	134.40	128.00	129.60	359,583
2023-04-13	127.40	136.20	126.00	134.00	574,250
2023-04-12	126.20	127.40	124.20	127.00	81,818
2023-04-11	123.00	125.80	123.00	125.80	205,692
2023-04-10	124.40	124.40	124.40	124.40	0
2023-04-07	124.40	124.40	124.40	124.40	0
2023-04-06	122.20	129.20	122.20	124.40	304,759
2023-04-05	124.20	126.20	122.40	123.60	142,983
2023-04-04	124.80	125.60	122.40	123.80	161,977
2023-04-03	122.00	130.00	119.40	123.80	1,626,987
2023-03-31	115.20	117.80	115.20	117.00	163,057
2023-03-30	116.00	117.60	115.20	117.00	136,161
2023-03-29	117.80	117.80	109.60	114.00	674,377
2023-03-28	110.80	118.80	109.40	118.00	632,289
2023-03-27	114.00	114.00	98.60	110.00	1,602,373
2023-03-24	123.40	123.40	117.40	117.40	203,575
2023-03-23	119.00	123.40	119.00	122.00	241,602
2023-03-22	113.20	120.40	113.20	118.80	237,520
2023-03-21	112.20	115.60	112.20	113.40	99,589
2023-03-20	113.60	114.00	111.40	111.40	99,084
2023-03-17	114.60	114.60	113.40	113.40	77,619
2023-03-16	113.80	115.20	113.00	114.20	123,020
2023-03-15	120.00	121.00	114.00	114.60	271,340
2023-03-14	120.00	120.60	119.00	120.00	190,268
2023-03-13	123.00	124.60	120.00	121.80	377,500
2023-03-10	124.40	125.40	123.40	124.20	156,435
2023-03-09	123.00	125.60	123.00	124.60	91,853
2023-03-08	125.40	125.80	124.80	125.20	70,295
2023-03-07	127.20	127.20	125.80	126.40	96,851
2023-03-06	127.60	127.60	125.40	126.20	138,899
2023-03-03	128.00	129.20	128.00	128.00	210,882
2023-03-02	127.00	128.20	125.00	126.80	48,999
2023-03-01	127.80	127.80	125.00	126.60	113,278
2023-02-28	126.40	126.40	123.00	125.40	105,575
2023-02-27	123.00	126.80	122.40	124.00	306,429
2023-02-24	121.00	125.00	121.00	125.00	86,628
2023-02-23	125.00	125.00	121.20	122.60	137,437
2023-02-22	122.60	122.80	122.00	122.60	69,023
2023-02-21	125.00	125.00	122.20	123.00	85,536
2023-02-20	123.60	124.00	122.20	122.40	157,794
2023-02-17	123.40	125.60	122.60	123.20	140,629
2023-02-16	125.60	126.60	123.60	124.60	68,016
2023-02-15	125.00	125.20	123.40	125.20	139,289
2023-02-14	126.60	127.00	124.80	125.20	151,920
2023-02-13	126.20	127.20	124.40	126.00	190,866
2023-02-10	127.40	127.40	123.80	125.00	114,220
2023-02-09	127.20	127.40	123.60	125.80	206,910
2023-02-08	124.60	126.40	124.20	125.00	174,566
2023-02-07	127.20	127.20	123.20	123.40	283,328
2023-02-06	127.40	127.40	124.00	124.00	213,376
2023-02-03	130.00	130.00	126.60	126.80	113,846
2023-02-02	131.00	131.00	127.00	127.40	294,214
2023-02-01	130.00	130.60	127.40	129.60	524,402
2023-01-31	128.20	129.40	125.60	128.00	268,133
2023-01-30	128.00	129.00	125.20	126.20	182,923
2023-01-27	130.40	131.00	127.80	128.40	166,748
2023-01-26	129.00	131.60	128.20	128.80	67,850
2023-01-25	131.40	132.20	128.60	130.00	567,288
2023-01-24	130.00	131.40	130.00	130.80	119,221
2023-01-23	129.20	131.80	126.80	130.60	215,761
2023-01-20	124.80	131.00	124.40	128.60	409,885
2023-01-19	126.00	126.00	122.20	123.80	229,724
2023-01-18	126.60	127.20	125.40	126.00	133,334
2023-01-17	132.40	132.40	124.40	124.40	281,817
2023-01-16	125.00	130.20	125.00	129.60	203,256
2023-01-13	124.40	124.60	122.40	124.60	295,995
2023-01-12	123.00	123.40	120.40	122.00	106,021
2023-01-11	124.20	125.00	119.40	120.60	483,957
2023-01-10	127.20	127.20	121.20	122.40	119,840
2023-01-09	125.60	127.20	124.00	126.00	129,442
2023-01-06	125.20	125.60	123.20	125.00	161,281
2023-01-05	120.20	124.00	120.20	123.00	163,409
2023-01-04	122.40	123.20	121.20	123.00	116,664
2023-01-03	125.00	129.00	121.80	121.80	177,894
2023-01-02	124.60	124.60	124.60	124.60	0
2022-12-30	124.80	124.80	124.60	124.60	31,135
2022-12-29	128.00	128.80	125.80	128.80	143,143
2022-12-28	126.00	129.80	126.00	128.40	188,652
2022-12-27	126.60	126.60	126.60	126.60	0
2022-12-26	126.60	126.60	126.60	126.60	0
2022-12-23	126.00	127.60	126.00	126.60	86,152
2022-12-22	126.20	129.40	124.80	126.80	250,839
2022-12-21	124.00	127.80	124.00	126.20	120,705
2022-12-20	125.20	125.20	122.40	123.40	55,062
2022-12-19	125.00	125.00	124.00	124.00	63,625
2022-12-16	128.80	128.80	121.40	122.40	138,388
2022-12-15	126.80	129.20	126.20	127.00	70,237
2022-12-14	127.40	127.40	125.20	126.80	189,625
2022-12-13	130.00	130.00	126.00	126.80	348,904
2022-12-12	127.60	132.00	126.20	131.60	240,692
2022-12-09	131.20	132.60	129.00	129.00	171,857
2022-12-08	134.40	135.20	131.60	132.00	128,989
2022-12-07	137.80	140.00	132.60	134.20	298,084
2022-12-06	138.00	140.00	135.40	139.80	290,718
2022-12-05	143.00	143.00	138.20	138.80	184,190
2022-12-02	142.80	142.80	138.40	140.80	170,906
2022-12-01	144.80	144.80	140.80	141.20	157,423
2022-11-30	137.00	147.40	136.80	147.40	688,628
2022-11-29	136.20	140.60	135.80	138.00	276,984
2022-11-28	128.00	137.00	128.00	136.60	753,494
2022-11-25	128.00	128.00	128.00	128.00	91,390
2022-11-24	127.60	129.40	127.60	128.60	97,028
2022-11-23	130.80	132.80	128.20	128.60	332,161
2022-11-22	122.60	130.60	122.60	130.00	262,299
2022-11-21	127.20	128.40	123.00	124.60	258,315
2022-11-18	124.40	126.40	122.80	124.60	160,136
2022-11-17	126.60	126.60	124.00	125.60	72,336
2022-11-16	130.00	130.00	124.20	125.60	222,884
2022-11-15	131.00	131.60	129.40	129.80	158,434
2022-11-14	133.20	136.40	129.20	130.20	255,491
2022-11-11	128.80	136.40	128.80	135.00	238,050
2022-11-10	131.00	131.80	128.00	131.00	237,579
2022-11-09	137.40	137.40	131.00	131.80	205,649
2022-11-08	139.60	140.20	135.20	136.00	213,594
2022-11-07	138.20	140.60	137.40	137.80	175,077
2022-11-04	137.00	138.40	135.00	136.00	366,929
2022-11-03	130.60	135.40	129.80	134.00	782,868
2022-11-02	131.80	132.00	126.00	127.60	332,571
2022-11-01	128.00	130.60	128.00	129.60	242,293
2022-10-31	127.80	129.00	125.00	126.80	277,859
2022-10-28	125.40	127.00	123.80	125.60	227,815
2022-10-27	126.40	129.00	125.00	125.80	161,297
2022-10-26	125.00	127.60	124.20	125.00	170,542
2022-10-25	124.60	124.60	122.00	123.00	115,329
2022-10-24	123.00	123.80	121.20	122.20	133,052
2022-10-21	125.00	125.60	121.00	122.60	156,333
2022-10-20	122.60	127.20	121.20	126.00	301,392
2022-10-19	120.40	121.60	118.00	121.20	100,215
2022-10-18	125.00	125.00	119.00	119.40	321,523
2022-10-17	125.00	128.80	125.00	125.00	119,840
2022-10-14	131.00	131.00	126.00	127.00	210,618
2022-10-13	126.00	130.80	125.20	129.40	216,203
2022-10-12	128.40	128.60	125.20	125.80	150,367
2022-10-11	131.80	131.80	126.60	128.20	206,463
2022-10-10	133.00	133.00	129.20	130.40	227,549
2022-10-07	137.00	138.60	134.60	136.40	361,599
2022-10-06	134.80	136.00	133.00	135.60	161,865
2022-10-05	130.60	134.80	130.00	133.20	188,712
2022-10-04	131.40	134.80	131.20	133.60	238,712
2022-10-03	123.60	132.80	123.60	131.60	434,175
2022-09-30	120.00	124.60	120.00	123.60	297,782
2022-09-29	123.40	123.40	118.60	119.60	303,192
2022-09-28	122.20	124.20	117.00	123.20	410,305
2022-09-27	122.00	124.40	120.00	124.00	135,277
2022-09-26	122.60	122.60	116.40	121.00	595,717
2022-09-23	128.20	128.80	123.00	123.80	325,927
2022-09-22	128.00	130.60	128.00	130.60	142,452
2022-09-21	129.20	132.20	126.80	130.80	245,503
2022-09-20	132.00	134.60	126.20	126.20	330,646
2022-09-19	131.80	131.80	131.80	131.80	0
2022-09-16	130.20	132.40	127.80	131.80	140,888
2022-09-15	137.20	139.20	130.80	130.80	411,571
2022-09-14	139.80	142.40	138.00	140.00	193,288
2022-09-13	135.60	142.60	135.60	140.80	320,653
2022-09-12	136.40	139.00	136.00	136.60	217,952
2022-09-09	136.40	137.80	134.80	137.60	213,148
2022-09-08	135.00	138.20	134.80	136.60	296,491
2022-09-07	140.20	142.00	135.40	135.40	215,606
2022-09-06	145.20	147.20	141.60	142.40	212,218
2022-09-05	142.20	149.20	142.20	148.40	298,380
2022-09-02	143.40	149.40	143.40	146.20	383,954
2022-09-01	139.60	147.00	139.60	144.80	317,965
2022-08-31	139.60	143.40	133.20	142.20	638,526
2022-08-30	149.40	149.80	139.40	139.60	385,158
2022-08-29	148.00	148.00	148.00	148.00	0
2022-08-26	145.40	148.80	144.80	148.00	407,519
2022-08-25	143.40	146.40	142.60	144.60	281,948
2022-08-24	146.40	147.00	144.00	146.20	146,212
2022-08-23	143.80	146.80	143.00	146.00	311,762
2022-08-22	143.20	143.60	140.40	142.60	88,211
2022-08-19	143.40	144.40	142.00	143.20	167,074
2022-08-18	140.40	144.60	140.00	143.40	465,131
2022-08-17	137.00	138.00	135.40	137.20	178,950
2022-08-16	135.40	139.00	134.20	138.60	129,692
2022-08-15	141.20	141.20	134.00	135.20	225,709
2022-08-12	141.20	141.80	138.20	139.00	152,726
2022-08-11	135.00	141.60	135.00	139.00	286,788
2022-08-10	136.00	137.80	135.60	137.80	253,661
2022-08-09	134.60	137.60	133.00	135.60	266,375
2022-08-08	133.40	136.00	132.20	132.60	160,877
2022-08-05	131.40	135.00	130.40	134.40	449,268
2022-08-04	135.00	135.00	131.80	133.40	327,988
2022-08-03	140.40	141.40	134.60	134.80	642,595
2022-08-02	148.80	148.80	136.40	140.20	844,308
2022-08-01	147.40	150.00	145.00	145.80	485,991
2022-07-29	138.00	146.20	138.00	145.00	302,308
2022-07-28	142.60	144.80	138.60	141.80	279,320
2022-07-27	143.00	143.00	139.00	141.60	176,926
2022-07-26	139.80	142.00	139.80	140.60	266,713
2022-07-25	134.80	139.40	134.60	137.20	257,050
2022-07-22	130.40	135.60	130.40	134.40	352,095
2022-07-21	130.80	130.80	128.80	129.20	1,602,721
2022-07-20	128.40	132.40	128.40	131.40	281,775
2022-07-19	130.00	131.80	129.60	130.40	184,298
2022-07-18	126.20	131.80	126.20	130.60	271,811
2022-07-15	122.60	126.40	122.60	124.60	243,792
2022-07-14	122.00	124.00	120.40	123.20	413,493
2022-07-13	124.00	126.40	122.00	123.40	168,468
2022-07-12	127.00	127.00	122.80	123.80	176,019
2022-07-11	126.60	128.40	125.40	126.40	231,995
2022-07-08	128.60	130.60	127.40	128.80	294,529
2022-07-07	123.00	130.20	123.00	128.20	242,992
2022-07-06	129.40	131.00	122.00	122.00	451,892
2022-07-05	138.20	138.20	128.20	128.20	404,738
2022-07-04	136.00	140.80	136.00	138.00	143,789
2022-07-01	140.20	140.40	132.80	133.80	526,544
2022-06-30	141.80	144.40	140.00	140.40	1,136,139
2022-06-29	140.80	144.40	140.80	141.80	372,955
2022-06-28	144.00	146.20	140.20	140.60	270,766
2022-06-27	132.20	142.60	132.20	140.80	548,848
2022-06-24	133.20	135.40	127.80	135.40	518,176
2022-06-23	141.80	141.80	134.00	134.00	325,919
2022-06-22	143.00	143.00	137.00	138.60	563,558
2022-06-21	146.80	148.20	143.00	143.00	206,042
2022-06-20	142.60	146.20	138.40	144.80	312,966
2022-06-17	148.40	152.80	141.40	142.40	1,044,813
2022-06-16	151.00	158.20	147.80	148.20	589,395
2022-06-15	157.20	158.20	153.40	154.20	605,937
2022-06-14	156.60	160.40	155.80	159.60	338,427
2022-06-13	163.40	163.40	153.60	155.60	504,879
2022-06-10	169.80	173.80	163.20	163.80	320,101
2022-06-09	170.80	175.00	170.60	172.80	339,135
2022-06-08	172.00	175.00	167.80	175.00	653,470
2022-06-07	167.00	168.80	163.80	168.00	361,123
2022-06-06	162.60	172.20	162.60	164.40	703,356
2022-06-03	162.00	162.00	162.00	162.00	0
2022-06-02	162.00	162.00	162.00	162.00	0
2022-06-01	166.00	166.00	157.00	162.00	450,337
2022-05-31	166.20	166.40	158.40	158.40	5,942,739
2022-05-30	165.80	169.00	163.60	166.20	337,364
2022-05-27	174.60	174.60	165.00	165.60	458,723
2022-05-26	178.20	178.20	172.60	173.80	308,179
2022-05-25	177.00	177.00	170.00	174.00	641,637
2022-05-24	173.20	174.60	170.40	174.00	451,895
2022-05-23	176.60	178.00	167.40	169.60	448,183
2022-05-20	168.20	176.80	168.20	174.20	526,586
2022-05-19	170.80	172.60	166.80	168.20	439,220
2022-05-18	174.40	175.20	169.60	170.00	306,843
2022-05-17	177.80	179.00	169.40	170.40	449,921
2022-05-16	172.60	174.80	169.20	173.80	708,712
2022-05-13	174.40	175.20	168.00	168.80	741,915
2022-05-12	175.00	175.20	167.40	171.20	601,448
2022-05-11	160.00	173.20	160.00	171.60	478,664
2022-05-10	178.20	179.60	162.00	164.00	532,728
2022-05-09	195.20	195.20	181.40	181.80	376,256
2022-05-06	193.00	195.20	189.40	193.40	333,907
2022-05-05	198.60	200.00	195.00	195.60	380,545
2022-05-04	195.00	196.60	191.20	196.60	513,699
2022-05-03	181.20	192.60	181.20	192.40	627,275
2022-05-02	184.80	184.80	184.80	184.80	0
2022-04-29	188.60	188.60	183.20	184.80	311,788
2022-04-28	187.80	188.00	182.40	185.40	359,939
2022-04-27	181.00	185.40	180.00	184.40	408,432
2022-04-26	176.00	181.00	173.20	181.00	513,898
2022-04-25	190.40	190.40	173.60	174.20	535,880
2022-04-22	185.20	191.00	183.40	188.40	610,408
2022-04-21	186.00	187.40	181.00	185.60	304,553
2022-04-20	191.80	192.40	185.40	185.60	415,506
2022-04-19	190.00	195.00	186.80	188.40	715,255
2022-04-18	189.00	189.00	189.00	189.00	0
2022-04-15	189.00	189.00	189.00	189.00	0
2022-04-14	189.80	190.00	186.00	189.00	538,389
2022-04-13	196.00	199.00	194.00	194.00	466,035
2022-04-12	189.20	196.00	188.20	196.00	320,781
2022-04-11	195.20	195.20	187.00	188.60	313,584
2022-04-08	188.00	194.60	186.60	194.60	407,891
2022-04-07	196.80	196.80	188.60	188.60	605,152
2022-04-06	191.00	197.80	188.20	194.60	798,517
2022-04-05	189.00	191.40	186.80	191.00	823,589
2022-04-04	183.80	188.80	183.80	185.80	275,265
2022-04-01	182.00	188.00	181.20	187.60	542,912
2022-03-31	188.60	188.60	182.20	186.00	455,814
2022-03-30	175.00	191.00	175.00	187.20	1,019,586
2022-03-29	181.60	183.60	171.00	172.80	405,753
2022-03-28	185.20	185.20	177.60	178.40	600,641
2022-03-25	177.20	184.20	172.40	181.20	705,375
2022-03-24	173.20	179.40	170.80	179.00	1,069,703
2022-03-23	168.20	172.00	167.60	172.00	631,299
2022-03-22	165.00	170.60	165.00	168.60	600,066
2022-03-21	160.00	168.00	158.60	167.00	991,620
2022-03-18	157.40	159.60	155.20	158.60	595,765
2022-03-17	152.00	158.00	150.00	156.80	488,824
2022-03-16	158.40	158.80	149.00	149.00	722,515
2022-03-15	148.00	156.20	146.00	155.40	910,154
2022-03-14	158.00	158.00	146.40	150.20	777,614
2022-03-11	154.80	159.00	154.00	158.00	691,038
2022-03-10	150.00	155.40	150.00	151.00	925,100
2022-03-09	154.00	154.00	148.80	151.00	604,855
2022-03-08	150.20	153.60	148.00	153.00	991,077
2022-03-07	151.00	158.60	147.60	150.60	696,898
2022-03-04	148.20	152.00	142.00	150.00	610,497
2022-03-03	147.40	155.00	144.80	145.60	412,852
2022-03-02	141.40	149.00	141.40	146.60	350,108
2022-03-01	142.40	142.40	137.80	137.80	216,312
2022-02-28	135.60	142.00	135.00	138.80	326,474
2022-02-25	139.40	140.20	135.20	137.20	31,441
2022-02-24	135.60	140.00	133.00	137.80	231,263
2022-02-23	137.60	137.80	134.20	136.00	100,191
2022-02-22	140.00	142.20	136.60	137.60	204,762
2022-02-21	135.80	137.80	130.80	135.60	347,755
2022-02-18	141.80	143.60	138.40	138.80	185,217
2022-02-17	144.60	145.00	140.80	142.80	179,082
2022-02-16	147.20	147.20	143.80	146.80	127,111
2022-02-15	148.40	148.40	142.00	144.20	257,567
2022-02-14	148.60	148.60	144.40	146.00	157,702
2022-02-11	147.40	147.80	143.60	145.20	36,772
2022-02-10	142.40	146.80	142.40	146.00	82,620
2022-02-09	148.40	148.60	144.00	145.00	176,864
2022-02-08	153.40	154.80	146.00	152.00	249,110
2022-02-07	153.80	155.20	148.60	152.00	284,336
2022-02-04	146.00	154.80	146.00	153.00	854,698
2022-02-03	147.60	150.20	146.40	146.80	192,894
2022-02-02	152.40	152.40	146.00	146.00	63,679
2022-02-01	148.00	151.60	145.00	149.80	201,829
2022-01-31	149.00	149.20	144.80	146.40	271,608
2022-01-28	152.00	153.00	147.00	149.40	200,122
2022-01-27	148.20	152.40	148.20	152.00	200,586
2022-01-26	150.00	153.40	148.20	152.00	245,463
2022-01-25	146.60	151.20	145.80	148.80	237,558
2022-01-24	150.00	150.40	141.00	145.40	417,806
2022-01-21	150.00	151.40	147.00	150.60	209,880
2022-01-20	154.60	157.20	152.20	153.80	418,088
2022-01-19	154.60	155.20	150.00	154.00	615,327
2022-01-18	142.00	153.40	142.00	152.20	817,658
2022-01-17	138.20	142.00	138.20	142.00	122,239
2022-01-14	138.00	139.80	138.00	138.00	83,018
2022-01-13	140.40	140.40	138.00	140.00	88,449
2022-01-12	138.40	140.40	137.20	140.40	179,693
2022-01-11	137.80	137.80	133.60	137.60	175,802
2022-01-10	138.60	138.60	134.20	134.40	89,029
2022-01-07	131.80	136.60	131.80	135.20	231,566
2022-01-06	130.00	133.40	129.80	131.60	107,411
2022-01-05	125.80	131.60	125.80	131.60	175,845
2022-01-04	127.20	131.80	127.20	128.20	261,984
2022-01-03	130.30	130.30	130.30	130.30	0
2021-12-31	130.00	130.40	129.40	130.30	18,783
2021-12-30	129.60	130.20	129.60	130.00	14,281
2021-12-29	125.80	130.40	125.80	129.00	161,389
2021-12-28	127.20	127.20	127.20	127.20	0
2021-12-27	127.20	127.20	127.20	127.20	0
2021-12-24	128.20	129.40	127.20	127.20	39,023
2021-12-23	128.40	128.40	125.20	126.40	51,563
2021-12-22	125.20	128.20	125.20	128.20	38,115
2021-12-21	123.00	126.20	121.00	125.80	171,881
2021-12-20	121.00	123.00	120.00	122.20	84,130
2021-12-17	122.60	125.00	121.60	123.60	117,949
2021-12-16	120.60	124.00	120.60	123.40	110,952
2021-12-15	121.40	124.00	120.00	120.00	230,238
2021-12-14	123.80	124.00	121.00	121.20	87,737
2021-12-13	122.60	127.60	121.00	121.00	563,839
2021-12-10	128.00	128.20	123.00	125.00	368,191
2021-12-09	134.40	134.40	128.40	131.40	233,421
2021-12-08	135.60	136.20	129.60	134.20	253,063
2021-12-07	130.00	134.40	129.20	133.20	124,576
2021-12-06	132.20	132.20	127.40	129.80	283,439
2021-12-03	130.00	131.80	128.80	129.40	50,605
2021-12-02	130.60	132.60	127.60	129.60	187,888
2021-12-01	125.80	135.00	125.80	131.60	480,142
2021-11-30	130.40	130.40	124.20	128.80	143,153
2021-11-29	128.00	131.40	127.20	128.80	381,879
2021-11-26	132.20	132.40	126.60	126.60	420,190
2021-11-25	135.00	138.20	134.20	135.60	146,170
2021-11-24	138.60	139.80	133.40	139.80	207,257
2021-11-23	128.00	138.40	128.00	135.20	342,350
2021-11-22	128.80	131.00	126.00	129.20	146,726
2021-11-19	134.60	134.60	126.00	129.00	224,236
2021-11-18	133.20	134.60	131.40	132.40	112,195
2021-11-17	136.00	136.00	133.60	135.20	82,712
2021-11-16	135.80	138.40	134.80	137.80	133,680
2021-11-15	141.40	141.40	134.80	137.00	122,647
2021-11-12	143.60	143.60	139.00	140.00	352,543
2021-11-11	143.80	145.00	140.60	142.20	271,790
2021-11-10	149.00	149.00	144.60	146.80	312,416
2021-11-09	150.60	150.60	144.80	145.80	422,032
2021-11-08	146.60	148.40	144.20	147.80	301,381
2021-11-05	142.00	147.00	139.40	144.00	486,447
2021-11-04	149.00	149.00	138.60	142.00	1,019,677
2021-11-03	154.00	154.00	147.40	149.20	215,693
2021-11-02	158.00	158.00	148.60	151.80	237,231
2021-11-01	152.80	156.20	152.00	155.80	180,764
2021-10-29	153.60	156.40	150.80	150.80	177,129
2021-10-28	149.60	153.00	149.60	150.00	77,940
2021-10-27	157.60	157.60	150.80	152.80	161,340
2021-10-26	159.00	159.00	152.60	154.40	223,282
2021-10-25	157.80	159.00	156.40	157.40	152,699
2021-10-22	157.20	157.60	152.40	156.00	238,352
2021-10-21	160.00	160.00	153.20	153.20	281,476
2021-10-20	159.00	161.00	154.80	159.60	425,060
2021-10-19	159.00	160.60	156.00	158.60	368,263
2021-10-18	160.00	160.00	155.00	156.60	207,034
2021-10-15	157.40	157.80	154.00	157.80	232,494
2021-10-14	153.00	155.40	153.00	154.40	215,916
2021-10-13	147.60	150.80	144.20	149.20	159,960
2021-10-12	148.80	150.80	147.60	149.00	185,485
2021-10-11	147.00	152.00	147.00	149.60	174,933
2021-10-08	141.20	146.60	140.20	145.00	503,429
2021-10-07	150.00	150.00	138.00	138.00	131,480
2021-10-06	150.00	158.20	145.80	146.80	776,627
2021-10-05	149.00	155.00	145.20	153.80	279,065
2021-10-04	149.80	149.80	144.60	149.00	198,876
2021-10-01	140.00	149.60	138.00	148.80	555,459
2021-09-30	138.60	145.20	138.40	142.40	690,802
2021-09-29	130.60	140.20	128.00	140.20	474,816
2021-09-28	130.40	132.80	125.80	130.60	604,626
2021-09-27	126.20	129.60	126.20	129.60	232,667
2021-09-24	125.00	126.80	122.40	125.20	139,293
2021-09-23	124.80	124.80	120.60	123.00	334,927
2021-09-22	121.80	124.20	121.80	122.40	56,259
2021-09-21	124.80	124.80	120.00	122.40	148,133
2021-09-20	127.00	127.00	120.40	122.00	166,730
2021-09-17	128.00	128.00	123.40	124.00	192,284
2021-09-16	130.00	130.80	125.00	126.00	120,005
2021-09-15	131.20	131.20	126.80	128.00	176,749
2021-09-14	128.60	130.20	126.20	129.60	180,611
2021-09-13	125.20	127.20	124.00	127.20	36,552
2021-09-10	125.00	125.60	122.00	124.80	162,594
2021-09-09	128.40	128.40	122.00	122.20	207,883
2021-09-08	123.00	127.60	120.40	126.80	204,584
2021-09-07	124.00	124.00	121.60	122.00	200,108
2021-09-06	127.00	127.00	123.20	123.20	504,712
2021-09-03	127.00	129.40	126.20	126.40	444,192
2021-09-02	129.60	130.00	126.80	127.60	934,758
2021-09-01	134.80	134.80	128.00	129.80	278,642
2021-08-31	132.80	135.40	131.00	134.80	183,733
2021-08-30	132.80	132.80	132.80	132.80	0
2021-08-27	130.60	134.20	130.00	132.80	199,433
2021-08-26	133.20	133.20	129.60	131.00	240,877
2021-08-25	125.20	133.40	125.20	131.00	370,817
2021-08-24	128.20	130.00	125.80	127.40	250,961
2021-08-23	120.00	128.60	120.00	126.80	456,175
2021-08-20	132.80	133.20	114.00	122.00	1,968,390
2021-08-19	141.20	141.20	134.20	136.00	237,025
2021-08-18	137.00	138.60	137.00	138.00	138,029
2021-08-17	133.60	137.80	132.40	137.00	274,815
2021-08-16	140.00	140.00	132.00	135.00	556,224
2021-08-13	138.20	138.20	135.60	137.20	130,044
2021-08-12	141.20	141.20	137.00	139.20	50,236
2021-08-11	137.80	140.00	137.60	140.00	129,055
2021-08-10	138.60	138.60	135.20	135.20	112,345
2021-08-09	140.60	140.60	135.20	138.00	102,610
2021-08-06	136.00	140.60	136.00	139.40	171,183
2021-08-05	133.20	137.00	133.20	136.60	280,766
2021-08-04	137.00	138.60	132.40	136.00	285,584
2021-08-03	142.60	144.40	135.80	139.40	531,386
2021-08-02	142.40	145.00	140.80	142.20	227,933
2021-07-30	150.20	150.60	141.40	143.80	185,537
2021-07-29	148.00	151.60	147.20	150.80	215,610
2021-07-28	146.40	148.20	145.60	146.00	110,428
2021-07-27	149.80	149.80	142.40	146.60	99,456

Share	Price	Change
Mothercare (MTC)	1.30	85.71%
Pinewood Technologies Group (PINE)	420.00	33.33%
Pharos Energy (PHAR)	32.60	31.45%
Tern (TERN)	1.50	15.38%
Shearwater (SWG)	51.00	12.09%

Share	Price	Change
Forgent (FORG)	0.014	-12.5%
Potentially Ai (AGI)	7.35	-10.91%
Tracsis (TRCS)	325.00	-10.71%
Orcadian Engy (ORCA)	18.00	-10%
Tristel (TSTL)	405.00	-10%

Share	Price	Volume
Forgent (FORG)	0.014	110,826,129
Tower Resources (TRP)	0.0165	41,881,731
Gana Media (GANA)	0.125	29,202,471
80 Mile (80M)	0.69	17,475,155
Gfinity (GFIN)	0.032	15,591,707