Gore Street En. Share History

Gore Street En. Share Price history. The following table shows end-of-day data GSF historical share prices for Gore Street En., 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	53.80	54.00	53.50	53.50	221,142
2026-04-28	54.60	54.60	53.80	54.00	837,254
2026-04-27	54.10	55.00	54.10	55.00	287,255
2026-04-24	53.70	55.40	53.70	55.40	447,620
2026-04-23	55.00	55.00	53.70	53.70	383,639
2026-04-22	55.60	55.60	54.00	54.20	557,685
2026-04-21	52.40	54.40	52.30	53.60	2,959,625
2026-04-20	53.50	53.50	52.00	52.00	472,200
2026-04-17	55.50	55.50	53.40	53.50	793,231
2026-04-16	53.50	54.90	52.50	54.00	864,308
2026-04-15	54.00	54.00	52.50	52.50	520,274
2026-04-14	54.70	54.70	54.00	54.00	600,987
2026-04-13	54.90	54.90	52.30	54.00	352,956
2026-04-10	52.00	54.00	52.00	54.00	500,927
2026-04-09	52.30	54.30	52.00	52.00	351,299
2026-04-08	54.60	54.60	52.20	52.20	573,143
2026-04-07	53.10	53.20	52.00	52.30	789,058
2026-04-06	52.40	52.40	52.40	52.40	0
2026-04-03	52.40	52.40	52.40	52.40	0
2026-04-02	55.90	55.90	51.90	52.40	693,565
2026-04-01	55.50	55.50	54.00	54.30	772,015
2026-03-31	53.80	55.50	53.30	54.10	1,125,159
2026-03-30	53.70	55.50	53.70	54.80	1,027,406
2026-03-27	54.40	54.90	53.60	53.60	1,823,092
2026-03-26	53.80	55.60	53.80	54.70	781,910
2026-03-25	58.20	58.20	55.50	55.50	822,040
2026-03-24	53.60	58.20	53.60	57.10	1,570,193
2026-03-23	55.00	55.00	53.60	53.60	1,089,502
2026-03-20	53.70	55.60	53.70	55.60	2,708,248
2026-03-19	53.20	53.60	52.50	53.20	740,762
2026-03-18	50.50	53.30	50.50	52.70	3,300,600
2026-03-17	51.00	52.00	50.50	51.20	8,801,277
2026-03-16	48.70	48.70	48.50	48.60	697,523
2026-03-13	51.00	51.00	48.85	48.85	475,057
2026-03-12	49.70	50.20	49.70	50.20	1,035,005
2026-03-11	50.30	50.30	49.70	49.90	1,890,711
2026-03-10	49.80	51.00	49.80	51.00	391,126
2026-03-09	51.20	51.20	48.75	50.00	385,939
2026-03-06	49.60	50.00	49.30	49.30	341,950
2026-03-05	50.10	50.60	49.70	50.00	744,074
2026-03-04	48.30	49.60	47.25	49.15	801,587
2026-03-03	51.50	51.50	48.00	48.40	736,701
2026-03-02	52.00	52.20	50.00	50.50	1,730,722
2026-02-27	52.90	53.00	52.30	52.30	740,049
2026-02-26	53.40	53.40	52.70	52.70	846,559
2026-02-25	53.60	54.00	53.30	54.00	1,166,362
2026-02-24	53.40	53.60	53.40	53.50	6,577,532
2026-02-23	54.00	54.40	53.70	54.00	640,024
2026-02-20	54.40	54.40	54.40	54.40	767,884
2026-02-19	54.00	54.30	53.60	54.20	695,984
2026-02-18	53.60	54.30	53.60	54.30	751,057
2026-02-17	53.70	54.50	53.40	54.30	670,434
2026-02-16	54.50	54.50	54.10	54.20	407,816
2026-02-13	54.80	54.80	54.10	54.30	844,791
2026-02-12	56.00	56.00	53.60	54.20	780,039
2026-02-11	55.60	56.20	54.30	54.40	833,566
2026-02-10	55.80	56.70	55.50	55.60	1,484,457
2026-02-09	55.70	56.70	55.00	56.70	497,916
2026-02-06	55.40	55.40	53.90	55.00	481,160
2026-02-05	55.00	55.00	55.00	55.00	486,704
2026-02-04	53.60	56.30	53.60	55.00	1,006,355
2026-02-03	55.00	55.00	54.30	55.00	809,709
2026-02-02	53.80	54.90	53.70	54.20	589,040
2026-01-30	55.00	55.00	53.70	54.20	466,088
2026-01-29	54.00	54.40	54.00	54.00	618,479
2026-01-28	54.10	55.00	54.10	54.50	763,791
2026-01-27	54.00	54.50	54.00	54.50	972,415
2026-01-26	55.00	55.00	53.30	53.90	1,304,306
2026-01-23	53.40	53.40	53.00	53.40	1,105,974
2026-01-22	52.60	53.80	52.50	53.80	501,184
2026-01-21	52.80	52.80	52.40	52.40	776,612
2026-01-20	53.10	53.20	53.10	53.20	1,387,033
2026-01-19	53.70	53.70	53.60	53.60	747,057
2026-01-16	53.00	53.80	52.70	53.80	661,729
2026-01-15	55.00	55.00	53.10	53.50	772,680
2026-01-14	53.30	53.40	52.90	52.90	619,177
2026-01-13	53.60	53.60	53.30	53.50	1,972,002
2026-01-12	54.30	54.30	53.50	53.80	481,548
2026-01-09	53.40	54.20	53.40	53.80	650,297
2026-01-08	54.20	54.20	53.30	53.60	704,780
2026-01-07	54.50	54.50	54.00	54.20	980,659
2026-01-06	55.00	55.40	54.50	54.80	1,054,896
2026-01-05	55.00	55.50	55.00	55.50	941,031
2026-01-02	54.10	55.00	54.10	54.50	377,879
2026-01-01	55.30	55.30	55.30	55.30	0
2025-12-31	54.80	55.30	54.80	55.30	720,023
2025-12-30	54.30	54.90	54.30	54.90	205,981
2025-12-29	54.30	55.10	54.30	55.00	1,491,850
2025-12-26	55.50	55.50	55.50	55.50	0
2025-12-25	55.50	55.50	55.50	55.50	0
2025-12-24	55.70	55.70	55.50	55.50	312,526
2025-12-23	54.00	55.10	54.00	55.00	495,112
2025-12-22	55.30	55.30	54.70	54.70	536,659
2025-12-19	53.50	55.00	53.50	55.00	743,180
2025-12-18	55.20	55.50	54.20	54.70	1,272,501
2025-12-17	54.20	55.50	54.10	55.00	1,970,908
2025-12-16	52.90	54.30	52.90	54.20	2,172,128
2025-12-15	56.00	56.00	50.90	53.90	4,321,429
2025-12-12	59.70	60.10	59.70	60.00	2,207,987
2025-12-11	60.90	60.90	59.60	59.70	859,023
2025-12-10	62.60	62.70	61.10	61.10	773,731
2025-12-09	64.00	64.00	62.60	63.00	1,599,802
2025-12-08	64.00	64.00	63.40	63.80	7,754,316
2025-12-05	64.50	64.50	63.60	64.00	2,272,286
2025-12-04	63.40	64.00	63.40	63.60	1,609,914
2025-12-03	62.70	63.80	62.70	63.60	2,382,576
2025-12-02	62.60	63.00	62.60	62.60	1,724,286
2025-12-01	63.00	63.70	62.30	62.90	410,752
2025-11-28	63.40	63.90	63.10	63.60	261,834
2025-11-27	62.30	63.80	62.30	63.60	2,417,987
2025-11-26	62.00	63.00	62.00	63.00	537,351
2025-11-25	62.00	62.80	62.00	62.60	2,267,245
2025-11-24	61.20	62.30	61.00	62.20	1,318,596
2025-11-21	61.00	62.00	60.70	61.70	513,035
2025-11-20	61.40	61.70	61.00	61.20	1,728,375
2025-11-19	60.80	61.20	60.70	61.10	1,369,943
2025-11-18	60.50	61.20	60.50	61.10	321,729
2025-11-17	60.80	61.50	60.80	61.50	1,275,551
2025-11-14	60.50	60.50	60.50	60.50	926,880
2025-11-13	60.50	61.00	60.50	61.00	1,065,529
2025-11-12	61.10	61.10	60.50	60.50	601,627
2025-11-11	60.30	61.20	60.30	60.90	1,319,565
2025-11-10	60.80	61.40	60.70	60.80	787,170
2025-11-07	60.50	60.70	60.50	60.70	9,594,781
2025-11-06	61.20	61.20	60.00	60.30	828,553
2025-11-05	60.50	61.50	60.50	60.80	819,795
2025-11-04	60.80	61.00	60.60	60.80	717,154
2025-11-03	63.00	63.00	59.60	60.50	3,494,710
2025-10-31	62.80	63.20	62.60	63.00	843,591
2025-10-30	62.50	62.90	62.50	62.90	1,789,901
2025-10-29	62.60	63.00	62.50	62.50	1,549,820
2025-10-28	62.00	62.40	62.00	62.20	1,320,623
2025-10-27	63.00	63.00	62.00	62.00	1,615,447
2025-10-24	61.80	63.60	61.50	63.00	1,455,391
2025-10-23	61.50	61.80	61.40	61.80	1,012,991
2025-10-22	60.60	61.50	60.60	61.00	1,411,149
2025-10-21	59.80	60.30	59.80	60.20	1,436,182
2025-10-20	60.00	60.30	59.90	60.00	805,178
2025-10-17	60.80	60.80	60.00	60.00	1,218,334
2025-10-16	59.50	61.40	59.50	60.50	858,247
2025-10-15	59.20	59.80	59.00	59.50	1,483,948
2025-10-14	60.30	60.30	58.50	58.80	1,294,609
2025-10-13	60.30	61.30	60.00	60.00	714,225
2025-10-10	59.20	60.40	58.90	60.00	3,741,796
2025-10-09	58.10	60.10	57.60	59.20	3,424,893
2025-10-08	57.40	59.30	57.40	59.30	554,297
2025-10-07	56.80	58.10	56.50	58.10	797,618
2025-10-06	57.00	57.00	55.80	57.00	838,263
2025-10-03	54.80	55.40	54.60	55.40	780,570
2025-10-02	52.60	57.00	52.60	54.30	2,033,410
2025-10-01	51.50	52.30	51.40	52.20	645,638
2025-09-30	51.00	52.00	50.90	51.80	1,393,696
2025-09-29	51.00	51.30	49.40	50.90	2,140,742
2025-09-26	51.70	51.70	49.80	49.80	1,018,295
2025-09-25	53.10	53.10	50.70	51.10	1,362,423
2025-09-24	53.90	53.90	53.00	53.00	984,923
2025-09-23	54.10	54.40	53.80	54.10	762,917
2025-09-22	54.30	54.30	53.50	54.10	805,521
2025-09-19	55.00	55.00	53.30	54.40	1,179,878
2025-09-18	54.50	54.80	54.30	54.60	423,761
2025-09-17	54.80	55.50	54.50	54.80	1,312,240
2025-09-16	54.60	55.60	54.00	55.00	908,785
2025-09-15	56.50	56.50	54.20	54.40	787,610
2025-09-12	57.00	58.00	56.50	56.80	660,821
2025-09-11	56.90	58.10	56.60	58.00	1,217,495
2025-09-10	55.20	57.60	54.60	57.00	1,243,837
2025-09-09	55.00	55.00	54.60	54.70	484,805
2025-09-08	55.20	55.20	54.60	54.70	747,299
2025-09-05	58.80	58.80	54.80	55.20	579,109
2025-09-04	55.50	55.60	55.00	55.20	398,586
2025-09-03	57.60	57.60	55.50	55.50	940,845
2025-09-02	57.60	57.60	56.50	57.30	2,404,037
2025-09-01	57.80	58.10	57.40	58.10	1,154,217
2025-08-29	60.50	60.50	57.70	58.00	617,796
2025-08-28	59.00	60.10	58.30	58.60	1,081,052
2025-08-27	59.80	59.80	58.90	59.20	608,472
2025-08-26	60.50	60.50	59.50	59.80	1,117,994
2025-08-25	60.80	60.80	60.80	60.80	0
2025-08-22	60.70	61.10	60.30	60.80	2,559,259
2025-08-21	61.00	61.00	60.20	60.60	1,974,662
2025-08-20	61.80	61.80	59.00	61.00	984,681
2025-08-19	62.70	62.70	61.60	62.00	344,756
2025-08-18	62.00	62.50	61.70	61.70	882,957
2025-08-15	61.10	61.70	61.10	61.70	345,240
2025-08-14	61.20	61.80	61.20	61.80	746,148
2025-08-13	60.80	61.30	60.70	61.30	288,426
2025-08-12	61.70	61.70	60.50	60.80	683,966
2025-08-11	61.10	61.80	60.00	60.20	1,214,127
2025-08-08	62.00	62.00	60.00	60.50	1,057,185
2025-08-07	61.80	62.40	61.20	61.90	1,018,645
2025-08-06	62.40	62.40	61.80	62.20	531,338
2025-08-05	63.10	63.10	62.00	62.30	1,307,575
2025-08-04	64.00	64.00	62.10	63.00	1,098,701
2025-08-01	64.00	64.00	64.00	64.00	1,633,598
2025-07-31	63.20	64.30	62.90	64.00	1,420,544
2025-07-30	63.00	63.50	62.20	62.90	1,365,918
2025-07-29	62.30	62.40	61.30	61.70	1,843,232
2025-07-28	62.00	63.00	62.00	62.10	1,732,067
2025-07-25	60.40	61.60	60.40	61.60	1,070,963
2025-07-24	60.60	61.00	60.00	60.70	4,155,953
2025-07-23	60.80	61.00	59.90	60.20	1,772,553
2025-07-22	59.80	60.70	59.80	60.60	1,611,018
2025-07-21	61.10	61.10	59.70	59.70	3,616,637
2025-07-18	60.30	62.00	60.20	61.10	7,489,031
2025-07-17	62.70	62.80	57.00	60.30	16,012,867
2025-07-16	64.20	64.20	63.00	63.70	1,035,305
2025-07-15	64.80	64.80	63.80	64.00	593,906
2025-07-14	65.60	65.80	64.50	64.50	1,360,208
2025-07-11	63.60	63.80	62.50	63.20	1,249,680
2025-07-10	63.70	64.00	63.10	63.20	848,246
2025-07-09	64.70	64.70	63.40	63.50	417,540
2025-07-08	64.50	64.70	64.10	64.10	295,158
2025-07-07	65.10	65.10	64.50	64.60	502,010
2025-07-04	65.00	65.00	64.50	64.80	546,320
2025-07-03	64.80	66.20	64.30	65.70	2,307,557
2025-07-02	66.70	67.00	64.00	64.70	2,844,898
2025-07-01	68.10	68.10	67.10	67.10	1,061,556
2025-06-30	66.80	69.00	66.80	67.90	1,237,648
2025-06-27	67.00	67.60	66.70	67.50	1,181,622
2025-06-26	66.20	67.30	66.10	66.70	1,003,411
2025-06-25	64.90	66.00	64.90	66.00	2,945,953
2025-06-24	64.50	64.80	63.60	64.20	2,592,592
2025-06-23	63.20	63.50	63.20	63.30	1,491,752
2025-06-20	62.60	63.20	62.20	63.20	2,467,605
2025-06-19	64.00	64.00	61.30	62.20	3,345,551
2025-06-18	61.80	63.60	60.50	62.40	7,824,882
2025-06-17	60.00	60.50	59.20	59.80	441,351
2025-06-16	59.20	60.10	59.20	60.10	763,888
2025-06-13	59.40	59.50	59.20	59.20	996,370
2025-06-12	59.10	60.20	57.00	60.00	2,166,519
2025-06-11	60.40	60.40	59.00	59.10	1,620,367
2025-06-10	61.30	61.30	60.00	60.00	1,653,413
2025-06-09	63.40	63.50	59.00	60.10	2,363,099
2025-06-06	65.70	65.70	62.20	63.80	2,937,250
2025-06-05	64.80	64.80	63.80	63.80	3,698,324
2025-06-04	64.90	65.10	64.10	65.10	509,921
2025-06-03	64.10	64.90	64.00	64.50	1,284,661
2025-06-02	65.00	65.60	64.00	65.60	519,658
2025-05-30	65.70	65.70	63.90	64.60	1,596,712
2025-05-29	63.80	64.60	63.30	64.40	1,106,819
2025-05-28	63.00	63.50	62.00	63.40	1,305,481
2025-05-27	63.90	63.90	62.50	63.00	1,760,517
2025-05-26	63.00	63.00	63.00	63.00	0
2025-05-23	64.60	64.60	63.00	63.00	1,486,361
2025-05-22	64.80	65.80	64.00	65.00	2,892,268
2025-05-21	63.00	64.40	63.00	64.00	1,063,908
2025-05-20	62.90	63.00	62.80	62.80	1,101,946
2025-05-19	62.80	62.80	62.50	62.50	1,006,988
2025-05-16	62.80	62.80	62.40	62.50	1,642,039
2025-05-15	62.80	62.80	62.10	62.80	1,185,460
2025-05-14	61.70	62.60	61.60	62.30	680,706
2025-05-13	62.00	62.30	61.60	61.80	771,969
2025-05-12	62.50	62.90	61.60	62.30	263,148
2025-05-09	62.50	63.30	62.20	62.50	853,701
2025-05-08	61.10	62.80	61.10	62.80	2,280,530
2025-05-07	60.60	61.10	60.50	60.80	908,549
2025-05-06	60.90	61.40	59.50	60.70	1,063,853
2025-05-05	60.40	60.40	60.40	60.40	0
2025-05-02	59.80	60.80	59.80	60.40	877,020
2025-05-01	58.60	60.00	58.60	59.20	755,459
2025-04-30	58.60	60.30	58.60	59.90	841,814
2025-04-29	57.80	59.00	57.80	58.70	522,673
2025-04-28	56.10	60.10	56.10	58.70	2,134,002
2025-04-25	57.00	57.00	55.40	55.60	860,162
2025-04-24	57.50	57.50	55.80	56.10	1,233,593
2025-04-23	59.00	59.00	57.50	57.50	1,069,622
2025-04-22	60.20	60.20	57.90	57.90	929,469
2025-04-21	60.20	60.20	60.20	60.20	0
2025-04-18	60.20	60.20	60.20	60.20	0
2025-04-17	59.20	61.50	59.00	60.20	2,271,550
2025-04-16	59.70	60.00	57.90	58.10	2,759,867
2025-04-15	58.60	61.70	58.60	60.30	3,282,486
2025-04-14	55.00	58.90	55.00	58.00	2,399,544
2025-04-11	53.90	53.90	52.90	53.80	557,081
2025-04-10	51.20	54.70	51.20	52.80	1,059,100
2025-04-09	50.60	51.40	50.60	51.00	1,049,374
2025-04-08	48.40	52.10	48.40	51.60	1,716,644
2025-04-07	46.80	48.15	44.00	48.00	2,165,609
2025-04-04	52.30	52.60	47.00	47.75	3,618,255
2025-04-03	54.60	54.60	52.70	52.90	1,465,507
2025-04-02	57.50	58.00	53.60	54.50	1,976,663
2025-04-01	58.40	58.60	57.40	57.60	1,062,231
2025-03-31	58.10	58.20	57.30	58.20	1,092,037
2025-03-28	58.40	58.80	58.40	58.80	1,574,115
2025-03-27	58.10	58.80	58.10	58.60	1,200,343
2025-03-26	58.00	59.00	58.00	59.00	1,764,235
2025-03-25	57.50	58.70	57.50	58.40	3,202,928
2025-03-24	55.40	56.00	55.30	56.00	2,028,428
2025-03-21	54.50	55.30	53.80	55.30	1,342,840
2025-03-20	53.20	54.40	52.80	54.40	2,576,717
2025-03-19	52.00	53.60	52.00	53.40	2,673,441
2025-03-18	51.70	53.50	50.00	52.20	1,376,715
2025-03-17	49.85	51.70	49.85	51.40	5,927,678
2025-03-14	47.10	48.70	47.10	48.60	732,352
2025-03-13	48.50	48.80	47.50	48.00	1,127,918
2025-03-12	47.50	48.30	47.45	48.10	1,607,481
2025-03-11	47.50	47.95	47.00	47.50	1,242,306
2025-03-10	48.00	48.45	47.50	47.50	949,283
2025-03-07	48.40	48.40	48.00	48.10	467,546
2025-03-06	48.00	48.60	47.80	48.60	1,237,320
2025-03-05	47.90	48.40	47.00	47.50	1,647,195
2025-03-04	49.15	49.15	47.45	47.45	2,015,417
2025-03-03	48.95	48.95	48.40	48.70	3,257,590
2025-02-28	47.80	48.95	47.75	48.95	645,879
2025-02-27	47.75	48.20	47.25	47.75	1,140,375
2025-02-26	47.60	48.30	47.60	47.75	830,149
2025-02-25	47.05	47.40	46.95	47.40	812,298
2025-02-24	46.90	48.85	46.90	47.40	1,495,388
2025-02-21	46.75	46.90	46.30	46.30	574,805
2025-02-20	47.85	47.85	46.75	46.75	960,703
2025-02-19	48.50	48.50	47.80	48.00	803,375
2025-02-18	48.50	48.90	48.10	48.10	1,062,236
2025-02-17	48.25	48.85	48.25	48.60	587,710
2025-02-14	48.50	48.85	48.15	48.85	483,589
2025-02-13	49.35	49.35	48.25	48.65	613,690
2025-02-12	49.15	49.15	48.35	48.35	702,876
2025-02-11	48.40	49.00	47.90	48.90	1,286,945
2025-02-10	47.10	48.45	47.00	47.90	1,828,924
2025-02-07	49.00	49.00	47.90	48.00	925,354
2025-02-06	46.70	48.90	46.50	48.70	1,693,539
2025-02-05	45.45	46.70	45.45	46.70	2,421,703
2025-02-04	44.90	45.25	44.70	45.15	841,076
2025-02-03	43.90	44.90	42.40	44.90	1,307,806
2025-01-31	44.85	45.10	44.40	44.50	1,885,760
2025-01-30	44.70	45.00	44.25	45.00	1,258,169
2025-01-29	45.50	45.50	44.70	45.00	1,597,636
2025-01-28	46.05	46.05	45.00	45.40	1,186,803
2025-01-27	46.80	46.80	46.00	46.00	898,804
2025-01-24	47.10	47.20	46.40	46.60	1,852,338
2025-01-23	48.20	48.65	47.20	47.20	2,284,052
2025-01-22	48.15	48.65	48.00	48.15	2,359,611
2025-01-21	48.25	49.50	48.25	49.20	3,088,770
2025-01-20	47.55	47.55	45.90	46.00	2,128,199
2025-01-17	48.20	48.20	47.75	47.75	1,162,115
2025-01-16	48.20	48.30	48.00	48.25	1,031,956
2025-01-15	48.00	48.60	48.00	48.20	2,095,813
2025-01-14	47.95	47.95	47.95	47.95	928,852
2025-01-13	47.65	48.00	46.90	48.00	1,535,426
2025-01-10	49.55	49.55	48.05	48.60	1,139,358
2025-01-09	48.50	50.50	48.30	49.70	1,273,545
2025-01-08	49.55	49.60	47.50	48.30	2,280,441
2025-01-07	50.00	50.00	49.00	49.60	934,357
2025-01-06	49.00	50.00	49.00	49.70	1,049,044
2025-01-03	49.00	49.00	48.50	48.50	798,005
2025-01-02	50.90	50.90	48.20	48.20	1,436,456
2025-01-01	48.10	48.10	48.10	48.10	0
2024-12-31	48.00	48.45	48.00	48.10	339,412
2024-12-30	50.00	50.00	47.70	47.90	1,690,759
2024-12-27	48.50	49.35	47.75	49.35	498,037
2024-12-26	48.00	48.00	48.00	48.00	0
2024-12-25	48.00	48.00	48.00	48.00	0
2024-12-24	50.70	51.00	48.00	48.00	2,002,433
2024-12-23	50.00	50.40	48.35	49.00	3,448,995
2024-12-20	50.50	50.50	48.40	48.60	2,069,691
2024-12-19	49.55	49.90	49.00	49.20	1,230,743
2024-12-18	50.70	50.70	49.60	49.60	924,311
2024-12-17	50.00	50.60	50.00	50.50	1,183,535
2024-12-16	50.90	52.70	50.30	51.50	1,685,916
2024-12-13	50.00	50.90	49.00	50.90	2,926,662
2024-12-12	49.80	49.80	47.40	49.00	4,168,630
2024-12-11	51.00	51.50	50.50	50.50	1,296,071
2024-12-10	53.00	53.00	51.20	51.80	2,267,349
2024-12-09	54.70	54.70	53.00	53.50	891,545
2024-12-06	52.10	54.50	52.00	53.00	1,713,468
2024-12-05	55.20	55.20	52.00	52.00	838,322
2024-12-04	52.90	53.10	52.70	52.80	1,108,493
2024-12-03	52.90	55.30	52.60	52.90	1,782,148
2024-12-02	51.60	52.70	51.60	52.10	835,377
2024-11-29	51.10	51.80	51.00	51.80	721,598
2024-11-28	51.00	51.00	50.50	51.00	842,974
2024-11-27	50.10	51.60	50.00	51.30	1,038,419
2024-11-26	50.00	50.00	49.15	49.15	883,934
2024-11-25	49.95	50.60	49.30	50.00	1,698,319
2024-11-22	50.20	51.60	48.80	50.00	1,938,603
2024-11-21	50.80	51.40	49.70	50.10	1,123,923
2024-11-20	51.40	51.40	50.10	51.00	831,629
2024-11-19	50.40	51.70	50.10	51.70	1,528,627
2024-11-18	51.30	51.70	50.20	50.90	1,000,994
2024-11-15	50.70	51.30	50.30	51.10	1,249,875
2024-11-14	50.60	51.00	50.20	50.80	1,736,284
2024-11-13	52.70	52.70	50.60	50.70	1,239,670
2024-11-12	52.60	52.60	51.00	51.20	2,090,967
2024-11-11	53.30	53.70	52.30	52.80	2,092,887
2024-11-08	53.50	53.50	52.60	52.70	1,329,210
2024-11-07	55.90	55.90	53.70	53.90	1,588,997
2024-11-06	57.00	57.00	55.20	55.40	1,539,432
2024-11-05	57.60	58.10	57.00	57.40	1,027,324
2024-11-04	58.50	58.50	57.60	58.40	525,937
2024-11-01	59.50	60.00	57.90	57.90	3,892,733
2024-10-31	59.70	61.10	59.40	59.40	2,342,722
2024-10-30	60.00	61.70	60.00	60.30	2,339,936
2024-10-29	61.00	61.00	58.40	59.10	1,301,703
2024-10-28	60.50	61.40	60.50	61.20	2,030,885
2024-10-25	60.20	60.50	60.00	60.30	823,896
2024-10-24	60.00	60.20	60.00	60.20	1,134,683
2024-10-23	59.50	60.00	59.40	60.00	1,145,059
2024-10-22	60.70	60.70	59.60	59.60	1,922,122
2024-10-21	57.60	60.40	57.50	60.20	3,079,463
2024-10-18	55.80	57.30	55.80	56.90	3,164,471
2024-10-17	55.90	55.90	53.40	53.60	1,686,346
2024-10-16	56.40	56.40	54.00	54.10	1,478,217
2024-10-15	54.20	54.90	54.00	54.20	965,454
2024-10-14	57.60	57.60	53.80	54.00	1,393,210
2024-10-11	58.00	58.00	54.90	54.90	1,223,163
2024-10-10	57.90	57.90	55.50	55.50	1,245,913
2024-10-09	56.30	56.30	55.70	56.00	888,710
2024-10-08	58.00	58.00	56.10	56.10	889,391
2024-10-07	56.70	56.70	56.10	56.10	1,919,895
2024-10-04	56.20	57.00	56.20	57.00	596,130
2024-10-03	59.00	59.00	56.30	56.30	671,799
2024-10-02	57.60	57.60	56.50	56.60	783,150
2024-10-01	57.20	57.20	56.40	56.70	1,172,538
2024-09-30	57.00	57.00	56.70	56.90	1,105,054
2024-09-27	57.00	58.30	57.00	57.50	1,092,098
2024-09-26	58.40	59.40	57.00	57.00	1,001,965
2024-09-25	57.70	59.90	57.70	58.40	1,431,920
2024-09-24	59.00	59.00	58.00	58.00	671,870
2024-09-23	58.50	59.90	58.30	58.30	1,103,503
2024-09-20	60.00	60.00	57.30	57.30	1,180,208
2024-09-19	60.90	60.90	59.40	60.00	722,049
2024-09-18	59.50	59.80	58.60	59.80	1,259,323
2024-09-17	60.00	60.00	58.30	59.00	889,873
2024-09-16	57.80	60.00	57.80	59.00	1,883,353
2024-09-13	58.30	58.60	57.80	57.80	704,009
2024-09-12	57.30	57.60	56.30	57.20	1,039,880
2024-09-11	59.10	59.10	57.00	57.30	1,672,426
2024-09-10	57.80	58.00	57.60	58.00	564,946
2024-09-09	58.20	58.20	57.40	57.90	808,811
2024-09-06	58.40	59.40	58.00	58.00	706,697
2024-09-05	58.70	58.70	58.30	58.50	676,447
2024-09-04	58.80	58.80	58.20	58.60	446,158
2024-09-03	59.90	60.20	58.80	59.00	1,105,162
2024-09-02	60.40	60.40	59.30	59.40	1,071,644
2024-08-30	61.30	61.30	59.40	59.80	1,107,099
2024-08-29	58.60	60.30	58.60	59.80	666,321
2024-08-28	59.70	59.80	58.50	58.50	716,023
2024-08-27	60.80	60.80	59.30	59.40	1,257,864
2024-08-26	60.70	60.70	60.70	60.70	0
2024-08-23	59.50	60.70	59.00	60.70	523,713
2024-08-22	59.20	59.80	58.00	58.90	762,173
2024-08-21	60.90	61.50	59.60	60.00	782,985
2024-08-20	60.60	60.60	59.60	60.40	773,432
2024-08-19	60.00	62.40	59.50	60.30	462,094
2024-08-16	60.60	61.20	60.20	60.30	520,013
2024-08-15	61.10	63.30	60.30	61.00	394,744
2024-08-14	62.30	62.30	60.90	61.50	626,591
2024-08-13	61.00	61.80	60.30	61.30	877,409
2024-08-12	58.90	61.10	58.70	61.00	592,134
2024-08-09	59.00	59.60	58.40	59.50	718,018
2024-08-08	59.10	60.20	58.30	58.40	898,644
2024-08-07	60.00	61.00	59.50	59.60	946,132
2024-08-06	59.10	59.20	58.70	58.70	587,704
2024-08-05	59.30	59.30	57.40	58.80	974,099
2024-08-02	61.50	61.50	58.40	60.10	1,001,878
2024-08-01	60.00	61.50	60.00	61.30	1,069,130
2024-07-31	60.90	62.30	60.50	61.50	813,820
2024-07-30	61.00	61.00	59.90	60.20	1,161,620
2024-07-29	63.70	63.70	60.00	60.20	1,255,300
2024-07-26	62.00	62.00	61.40	61.50	1,699,860
2024-07-25	61.50	63.30	61.50	62.90	896,730
2024-07-24	61.30	62.50	61.30	61.80	1,341,684
2024-07-23	61.00	61.00	59.00	60.50	1,205,844
2024-07-22	61.10	62.00	60.90	62.00	1,249,895
2024-07-19	62.70	62.70	60.60	61.00	923,365
2024-07-18	63.90	64.00	61.00	61.30	1,837,793
2024-07-17	62.80	62.80	61.30	61.60	2,137,369
2024-07-16	63.40	63.60	60.90	62.80	2,426,620
2024-07-15	66.50	66.60	63.00	63.70	4,907,808
2024-07-12	68.50	68.50	67.50	68.20	334,645
2024-07-11	67.50	68.50	67.30	68.50	573,912
2024-07-10	66.70	68.30	66.70	67.70	588,437
2024-07-09	66.80	67.10	66.70	67.10	638,291
2024-07-08	67.00	67.40	66.70	66.70	915,524
2024-07-05	65.50	67.00	65.50	67.00	615,807
2024-07-04	65.00	65.60	64.40	65.40	762,256
2024-07-03	63.60	64.60	63.60	64.60	831,297
2024-07-02	64.30	64.30	63.10	63.50	672,632
2024-07-01	64.20	64.40	63.40	63.40	641,297
2024-06-28	64.70	64.70	64.00	64.00	1,005,195
2024-06-27	65.30	65.60	64.60	64.60	618,329
2024-06-26	66.80	67.90	66.50	66.60	703,464
2024-06-25	66.50	67.60	66.30	66.80	1,087,956
2024-06-24	66.60	66.60	66.60	66.60	1,331,224
2024-06-21	67.70	67.70	66.30	66.50	1,665,436
2024-06-20	67.70	67.70	66.10	66.10	901,053
2024-06-19	67.70	67.70	65.70	66.30	505,087
2024-06-18	67.20	67.20	65.90	66.20	459,585
2024-06-17	66.60	67.70	65.90	65.90	604,978
2024-06-14	67.20	67.20	65.80	65.80	607,230
2024-06-13	68.20	68.70	66.90	66.90	492,144
2024-06-12	69.00	69.50	68.20	68.20	457,727
2024-06-11	70.00	70.00	68.80	68.80	1,113,427
2024-06-10	69.60	70.00	69.20	69.50	614,510
2024-06-07	68.90	69.40	68.50	69.40	803,773
2024-06-06	68.00	68.80	68.00	68.80	1,209,355
2024-06-05	67.00	67.60	65.80	67.60	917,445
2024-06-04	65.30	66.20	65.00	65.00	509,516
2024-06-03	64.90	66.20	64.90	65.70	622,297
2024-05-31	65.50	65.90	65.00	65.00	515,824
2024-05-30	66.00	66.00	64.30	64.30	795,945
2024-05-29	65.30	65.70	64.90	65.20	975,942
2024-05-28	65.50	65.50	65.00	65.00	780,628
2024-05-27	64.30	64.30	64.30	64.30	0
2024-05-24	65.10	65.30	63.40	64.30	1,400,789
2024-05-23	66.70	67.80	65.30	65.70	1,120,825
2024-05-22	67.10	67.60	66.70	67.50	1,290,622
2024-05-21	64.80	67.70	64.80	67.40	3,319,591
2024-05-20	65.00	65.30	64.40	65.30	1,678,998
2024-05-17	64.40	65.00	64.00	64.70	1,090,683
2024-05-16	63.90	64.50	63.90	64.40	821,758
2024-05-15	62.90	64.70	62.00	64.40	2,557,665
2024-05-14	61.90	62.70	61.30	62.45	1,306,856
2024-05-13	59.60	61.50	59.40	60.90	1,366,967
2024-05-10	60.00	60.00	59.50	59.80	1,382,199
2024-05-09	60.00	60.00	59.10	59.50	1,426,176
2024-05-08	59.90	60.00	58.80	58.80	1,633,423
2024-05-07	60.70	61.70	60.00	60.30	1,235,503
2024-05-06	59.70	59.70	59.70	59.70	0
2024-05-03	59.30	60.00	59.30	59.70	1,057,368
2024-05-02	60.10	60.10	59.10	59.50	1,954,220
2024-05-01	59.50	60.40	59.50	59.50	1,000,658
2024-04-30	61.00	61.00	59.50	59.80	2,888,075
2024-04-29	61.00	61.10	60.50	60.50	2,722,623
2024-04-26	61.60	62.00	60.70	61.00	1,533,259
2024-04-25	62.90	62.90	60.90	61.10	4,278,607
2024-04-24	62.50	63.50	61.90	63.40	2,747,576
2024-04-23	62.30	63.20	62.10	62.10	1,804,835
2024-04-22	62.40	62.70	61.60	62.20	1,564,081
2024-04-19	64.00	64.00	62.20	62.40	1,340,145
2024-04-18	64.00	64.70	64.00	64.00	776,016
2024-04-17	63.40	64.20	63.40	63.50	793,980
2024-04-16	63.60	63.60	62.50	63.00	1,005,101
2024-04-15	62.90	63.60	61.90	63.60	545,153
2024-04-12	62.90	63.00	62.00	63.00	1,326,649
2024-04-11	63.50	63.50	61.30	61.80	1,063,488
2024-04-10	64.00	65.10	63.30	63.30	1,167,038
2024-04-09	63.80	64.60	63.60	64.60	1,133,874
2024-04-08	61.70	64.00	61.70	63.90	1,184,670
2024-04-05	61.20	62.40	61.20	62.40	798,414
2024-04-04	62.50	62.50	60.50	61.50	2,219,586
2024-04-03	62.80	63.10	62.80	62.80	518,507
2024-04-02	64.00	64.00	63.60	63.90	686,190
2024-04-01	64.50	64.50	64.50	64.50	0
2024-03-29	64.50	64.50	64.50	64.50	0
2024-03-28	62.70	64.50	62.70	64.50	1,188,835
2024-03-27	64.10	64.20	63.00	63.00	806,586
2024-03-26	62.90	63.90	62.50	63.60	1,425,403
2024-03-25	65.50	65.50	62.20	62.50	1,334,408
2024-03-22	66.70	66.70	64.00	64.00	1,384,978
2024-03-21	66.80	66.80	65.30	65.30	1,778,962
2024-03-20	65.90	68.30	65.90	67.40	1,162,964
2024-03-19	67.80	67.80	66.00	66.60	520,456
2024-03-18	67.90	68.10	67.00	67.00	1,268,259
2024-03-15	66.30	68.30	66.20	68.00	1,236,583
2024-03-14	65.50	66.30	65.30	66.30	1,464,668
2024-03-13	67.70	67.70	64.30	64.90	1,081,099
2024-03-12	64.00	67.20	64.00	67.00	2,376,717
2024-03-11	63.30	63.50	62.80	63.10	2,104,519
2024-03-08	64.00	64.40	63.50	63.80	913,060
2024-03-07	64.90	65.00	64.00	64.20	3,108,647
2024-03-06	65.40	65.40	64.50	64.60	2,718,351
2024-03-05	66.20	66.20	64.50	64.50	1,697,702
2024-03-04	65.80	67.00	65.80	66.60	770,086
2024-03-01	66.20	66.20	64.50	65.70	1,598,394
2024-02-29	68.50	68.50	65.00	65.70	2,266,250
2024-02-28	71.20	71.20	67.10	68.10	1,124,115
2024-02-27	70.90	70.90	70.10	70.20	881,297
2024-02-26	70.90	70.90	70.30	70.50	472,186
2024-02-23	69.00	71.10	69.00	70.40	1,169,704
2024-02-22	68.50	69.40	68.10	68.70	911,492
2024-02-21	68.50	68.70	67.60	68.20	1,581,779
2024-02-20	68.50	69.80	68.00	68.80	1,298,438
2024-02-19	64.90	68.10	64.30	68.10	1,178,303
2024-02-16	64.50	65.00	63.80	64.50	2,283,510
2024-02-15	63.00	65.40	62.80	64.10	1,370,637
2024-02-14	64.10	64.10	61.50	62.60	2,211,928
2024-02-13	68.40	68.90	62.90	64.10	4,027,926
2024-02-12	72.40	72.40	68.30	68.30	2,398,249
2024-02-09	70.70	72.20	70.60	72.20	1,079,070
2024-02-08	72.50	72.50	70.40	70.90	540,137
2024-02-07	72.00	72.90	71.30	71.30	1,981,011
2024-02-06	71.40	73.20	71.00	73.20	1,386,579
2024-02-05	69.90	74.80	69.80	71.30	4,172,580
2024-02-02	68.50	69.00	68.10	68.30	2,588,432
2024-02-01	69.60	69.60	65.00	67.30	5,381,686
2024-01-31	69.00	70.70	67.70	69.50	3,538,706
2024-01-30	69.60	70.00	66.80	69.50	2,400,267
2024-01-29	70.70	70.90	69.60	69.60	3,041,650
2024-01-26	71.00	71.30	70.20	70.70	2,266,340
2024-01-25	74.30	74.30	70.10	71.20	1,694,172
2024-01-24	74.00	74.60	73.80	73.80	537,984
2024-01-23	75.50	75.50	74.00	74.00	548,616
2024-01-22	76.50	76.50	74.60	74.70	876,934
2024-01-19	75.00	75.80	74.60	75.80	600,539
2024-01-18	75.50	75.50	75.00	75.00	939,045
2024-01-17	76.00	77.40	75.60	76.00	701,002
2024-01-16	77.60	78.20	77.00	77.00	1,201,060
2024-01-15	82.50	82.50	77.30	77.60	1,253,884
2024-01-12	81.30	81.60	80.20	80.50	774,771
2024-01-11	83.40	83.40	81.10	81.10	1,533,837
2024-01-10	83.40	83.40	82.70	82.70	2,582,305
2024-01-09	86.90	86.90	83.40	83.40	762,082
2024-01-08	88.70	88.70	86.90	86.90	460,742
2024-01-05	88.30	88.30	86.90	87.50	524,538
2024-01-04	88.00	89.40	87.50	89.40	283,767
2024-01-03	88.80	88.80	88.80	88.80	305,609
2024-01-02	89.40	90.00	87.60	87.60	244,517
2024-01-01	88.40	88.40	88.40	88.40	0
2023-12-29	89.60	90.00	88.20	88.40	494,813
2023-12-28	91.90	91.90	89.50	90.00	760,849
2023-12-27	90.90	93.30	89.90	92.90	680,844
2023-12-26	90.20	90.20	90.20	90.20	0
2023-12-25	90.20	90.20	90.20	90.20	0
2023-12-22	88.90	90.30	88.90	90.20	602,512
2023-12-21	87.20	89.00	86.50	88.60	932,594
2023-12-20	86.40	88.00	86.20	87.20	1,782,282
2023-12-19	86.00	86.00	84.60	84.80	1,621,772
2023-12-18	85.10	87.30	84.80	84.80	956,653
2023-12-15	84.50	84.80	83.00	84.80	668,219
2023-12-14	85.70	85.70	82.60	82.60	1,184,476
2023-12-13	84.90	86.00	83.90	84.40	508,358
2023-12-12	85.00	85.00	85.00	85.00	448,866
2023-12-11	85.00	85.40	84.10	85.00	453,552
2023-12-08	84.80	85.30	84.60	85.30	236,410
2023-12-07	84.60	86.00	84.60	84.70	625,555
2023-12-06	86.00	86.10	84.50	84.50	562,398
2023-12-05	85.00	85.80	84.50	85.00	520,126
2023-12-04	86.50	87.00	84.90	85.10	983,513
2023-12-01	86.00	86.30	85.70	86.00	417,219
2023-11-30	85.00	86.00	85.00	85.00	327,468
2023-11-29	85.70	85.80	85.00	85.00	486,625
2023-11-28	84.90	85.10	83.70	85.10	841,455
2023-11-27	85.50	85.80	84.30	84.90	694,626
2023-11-24	83.00	86.10	83.00	84.90	1,721,194
2023-11-23	84.60	84.60	81.50	82.90	1,663,152
2023-11-22	82.80	84.60	82.20	83.00	1,052,801
2023-11-21	83.20	83.30	82.10	82.60	1,571,873
2023-11-20	82.00	83.50	81.60	81.60	1,651,923
2023-11-17	82.10	82.10	80.30	80.60	723,690
2023-11-16	83.00	84.40	80.00	80.00	1,007,022
2023-11-15	79.90	83.60	79.90	81.80	2,434,993
2023-11-14	75.90	79.40	75.90	79.30	1,175,365
2023-11-13	71.50	76.10	71.50	75.50	1,975,705
2023-11-10	71.70	71.70	70.20	71.60	818,707
2023-11-09	71.40	72.00	70.70	71.40	750,757
2023-11-08	69.90	71.00	69.90	71.00	954,832
2023-11-07	69.20	70.30	69.20	70.00	1,174,790
2023-11-06	66.00	69.10	66.00	69.10	880,881
2023-11-03	69.60	70.60	68.80	68.80	1,407,100
2023-11-02	67.50	70.60	67.50	68.90	2,834,873
2023-11-01	66.60	68.20	64.90	68.00	1,751,180
2023-10-31	61.50	67.50	60.50	67.00	3,656,259
2023-10-30	63.20	63.30	61.70	62.80	2,536,023
2023-10-27	64.20	64.30	62.80	62.80	2,621,645
2023-10-26	65.60	65.60	64.30	64.30	1,494,826
2023-10-25	66.40	66.40	65.00	65.90	1,888,096
2023-10-24	68.50	68.50	66.00	66.00	2,270,912
2023-10-23	69.60	69.70	67.60	67.80	896,995
2023-10-20	68.80	68.90	67.80	67.90	1,528,735
2023-10-19	68.80	69.70	68.80	69.30	575,621
2023-10-18	67.60	70.30	67.50	69.00	1,714,704
2023-10-17	68.40	68.70	67.50	67.90	987,809
2023-10-16	70.30	71.30	68.10	68.10	1,390,193
2023-10-13	70.10	70.70	69.60	70.00	2,423,860
2023-10-12	68.50	71.30	68.40	70.00	3,158,989
2023-10-11	69.20	69.20	63.10	66.40	2,244,622
2023-10-10	69.90	70.40	68.00	68.00	1,212,899
2023-10-09	70.70	70.70	69.50	69.50	1,447,439
2023-10-06	70.90	71.30	70.10	70.50	1,734,609
2023-10-05	71.80	71.80	70.30	70.40	969,511
2023-10-04	73.70	73.70	71.10	71.20	2,207,182
2023-10-03	75.70	76.20	72.70	73.60	2,273,195
2023-10-02	78.10	78.10	75.70	76.10	614,450
2023-09-29	79.30	79.30	78.00	78.80	1,516,160
2023-09-28	81.90	81.90	78.80	78.80	697,551
2023-09-27	82.00	82.60	81.90	82.00	739,939
2023-09-26	82.00	82.50	81.90	82.10	800,156
2023-09-25	81.70	82.60	81.70	82.60	464,173
2023-09-22	80.80	82.60	80.80	82.00	347,220
2023-09-21	80.50	81.90	80.50	81.90	355,906
2023-09-20	80.60	81.50	80.50	81.00	563,449
2023-09-19	78.50	80.90	78.50	80.00	1,930,794
2023-09-18	79.50	79.80	78.40	78.40	731,739
2023-09-15	81.00	81.00	79.50	79.70	610,634
2023-09-14	80.30	80.40	79.80	80.30	626,214
2023-09-13	80.60	81.00	79.60	80.00	1,106,531
2023-09-12	81.10	81.10	80.00	80.60	628,015
2023-09-11	82.30	82.80	81.00	81.00	1,484,141
2023-09-08	82.20	83.50	82.00	82.00	584,497
2023-09-07	84.60	84.70	82.20	82.20	603,000
2023-09-06	84.60	84.60	83.00	83.50	1,144,228
2023-09-05	83.80	84.70	83.50	84.30	627,491
2023-09-04	83.30	85.50	83.30	84.00	766,230
2023-09-01	82.60	83.40	82.20	83.30	693,301
2023-08-31	81.50	83.50	80.90	82.40	1,139,834
2023-08-30	81.00	81.00	79.70	80.00	1,881,522
2023-08-29	82.00	82.40	80.10	80.30	1,483,953
2023-08-28	82.10	82.10	82.10	82.10	0
2023-08-25	82.60	82.60	82.00	82.10	620,927
2023-08-24	84.00	84.80	82.80	82.80	996,871
2023-08-23	84.80	84.90	83.60	83.70	802,051
2023-08-22	86.40	86.40	83.90	84.50	574,305
2023-08-21	84.30	85.90	84.00	84.50	588,107
2023-08-18	87.30	87.30	85.00	85.00	949,269
2023-08-17	90.60	91.00	86.30	86.30	633,932
2023-08-16	92.50	92.50	88.60	88.60	800,322
2023-08-15	93.40	93.40	92.50	92.50	313,689
2023-08-14	94.00	94.00	93.00	93.70	452,646
2023-08-11	93.90	94.70	93.90	94.40	300,990
2023-08-10	94.40	95.40	93.70	93.70	542,737
2023-08-09	93.90	95.40	93.90	95.00	591,488
2023-08-08	92.40	92.70	92.40	92.60	612,396
2023-08-07	93.70	93.90	92.60	92.80	404,362
2023-08-04	94.80	94.80	93.50	93.50	335,359
2023-08-03	97.00	97.00	94.40	94.50	689,078
2023-08-02	97.10	97.60	96.30	97.60	383,610
2023-08-01	101.00	101.00	97.20	97.20	485,452
2023-07-31	101.00	101.00	99.00	99.00	473,374
2023-07-28	100.00	101.00	100.00	101.00	869,184
2023-07-27	97.70	99.70	97.70	99.70	571,119
2023-07-26	101.00	101.80	97.80	98.10	680,688
2023-07-25	102.00	102.00	101.00	101.60	842,273
2023-07-24	99.80	102.40	99.80	102.00	1,164,726
2023-07-21	99.00	100.00	98.20	99.60	488,483
2023-07-20	95.60	99.20	95.60	99.20	641,879
2023-07-19	91.10	95.50	91.10	95.50	614,901
2023-07-18	90.00	90.80	89.60	90.80	558,721
2023-07-17	89.20	90.40	89.00	90.00	792,259
2023-07-14	89.20	89.20	88.10	88.10	338,813
2023-07-13	89.30	89.30	88.00	88.70	2,700,627
2023-07-12	89.90	89.90	89.00	89.00	354,435
2023-07-11	90.00	90.00	89.10	89.10	359,733
2023-07-10	89.70	90.60	89.70	89.90	558,345
2023-07-07	89.80	91.30	89.80	91.30	586,245
2023-07-06	93.50	93.50	89.80	90.30	442,003
2023-07-05	94.10	94.10	93.30	93.30	422,584
2023-07-04	96.20	96.20	94.10	94.20	356,520
2023-07-03	94.60	96.20	94.60	95.70	435,654
2023-06-30	92.90	94.30	92.00	93.80	437,951
2023-06-29	92.50	92.90	91.00	92.40	503,496
2023-06-28	92.20	92.60	91.50	92.60	591,136
2023-06-27	90.20	92.50	89.80	92.50	1,001,413
2023-06-26	90.80	90.80	86.80	89.00	1,619,905
2023-06-23	92.80	92.80	90.80	91.20	1,094,417
2023-06-22	94.60	94.60	92.70	92.90	752,390
2023-06-21	96.90	96.90	94.50	96.00	285,480
2023-06-20	97.70	97.70	94.70	94.80	511,940
2023-06-19	97.20	97.20	94.80	94.80	500,070
2023-06-16	96.00	97.80	95.90	96.00	759,816
2023-06-15	97.50	97.50	95.20	96.70	1,031,449
2023-06-14	96.10	96.10	94.70	96.00	363,034
2023-06-13	97.50	97.50	94.80	94.80	638,789
2023-06-12	97.70	97.80	96.20	96.20	375,170
2023-06-09	97.90	97.90	96.10	97.50	363,863
2023-06-08	97.10	98.20	96.10	96.90	312,038
2023-06-07	98.00	98.00	96.40	96.70	626,015
2023-06-06	100.00	100.00	96.40	97.20	1,235,658
2023-06-05	101.40	101.80	100.20	100.40	684,109
2023-06-02	102.40	102.40	101.60	101.80	322,753
2023-06-01	102.80	102.80	101.60	101.90	527,898
2023-05-31	103.40	103.40	101.80	102.20	466,657
2023-05-30	104.00	104.00	102.00	102.40	718,892
2023-05-29	104.00	104.00	104.00	104.00	0
2023-05-26	103.60	104.20	103.20	104.00	533,293
2023-05-25	104.60	104.60	103.80	104.40	514,184
2023-05-24	103.40	104.60	103.40	104.20	858,099
2023-05-23	103.60	104.20	103.60	103.80	323,882
2023-05-22	103.20	104.00	103.20	103.60	635,438
2023-05-19	103.20	104.00	103.20	103.80	551,070
2023-05-18	102.80	103.60	102.80	103.40	572,140
2023-05-17	103.60	103.80	103.20	103.80	471,297
2023-05-16	103.40	103.40	102.80	103.00	837,138
2023-05-15	103.00	103.40	102.60	102.80	651,409
2023-05-12	103.00	104.00	102.80	102.80	2,048,706
2023-05-11	102.20	103.20	102.20	103.20	665,539
2023-05-10	101.20	102.00	101.20	101.80	1,211,977
2023-05-09	100.60	102.00	100.60	102.00	949,363
2023-05-08	100.40	100.40	100.40	100.40	0
2023-05-05	101.20	101.20	100.00	100.40	1,518,262
2023-05-04	100.20	100.20	100.00	100.00	508,490
2023-05-03	102.60	102.60	100.60	100.60	454,463
2023-05-02	102.00	102.00	101.00	101.80	492,403
2023-05-01	101.40	101.40	101.40	101.40	0
2023-04-28	102.00	102.40	100.60	101.40	681,122
2023-04-27	101.80	101.80	100.60	100.60	759,592
2023-04-26	101.60	101.80	101.00	101.00	835,601
2023-04-25	101.20	101.40	101.00	101.00	944,492
2023-04-24	101.40	102.20	101.00	101.00	1,020,262
2023-04-21	102.20	102.20	101.00	101.00	567,513
2023-04-20	102.60	103.80	101.80	102.20	495,913
2023-04-19	102.80	103.40	102.60	102.60	658,138
2023-04-18	103.80	103.80	102.20	103.40	492,156
2023-04-17	103.00	103.00	102.00	102.00	879,769
2023-04-14	103.00	103.20	102.80	102.80	1,260,114
2023-04-13	101.60	103.00	101.60	103.00	736,407
2023-04-12	102.00	102.00	100.60	101.60	838,762
2023-04-11	101.00	101.60	100.60	101.60	988,659
2023-04-10	100.20	100.20	100.20	100.20	0
2023-04-07	100.20	100.20	100.20	100.20	0
2023-04-06	100.40	101.00	100.20	100.20	1,676,045
2023-04-05	100.20	100.40	100.00	100.20	667,624
2023-04-04	100.20	100.40	99.80	100.40	1,116,233
2023-04-03	102.00	102.00	98.00	100.60	1,022,852
2023-03-31	99.50	101.20	99.50	100.80	705,060
2023-03-30	97.00	99.50	97.00	99.30	987,377
2023-03-29	97.40	97.40	95.50	95.60	1,483,064
2023-03-28	95.80	95.80	94.90	95.50	878,411
2023-03-27	96.50	96.90	95.80	95.80	787,484
2023-03-24	97.40	97.40	95.70	96.30	1,010,226
2023-03-23	99.80	99.80	97.40	98.00	923,842
2023-03-22	101.20	101.20	99.10	99.90	474,707
2023-03-21	100.60	101.20	100.60	101.00	567,866
2023-03-20	101.00	101.60	99.40	99.40	1,014,682
2023-03-17	101.40	101.40	100.40	100.40	843,225
2023-03-16	100.60	102.00	100.00	100.60	777,679
2023-03-15	104.00	104.00	101.80	102.00	1,082,156
2023-03-14	103.60	104.20	103.60	104.00	473,591
2023-03-13	104.00	104.00	103.20	103.20	714,542
2023-03-10	103.40	103.80	102.40	103.00	691,127
2023-03-09	103.00	103.40	102.60	103.00	749,293
2023-03-08	102.80	102.80	102.00	102.30	990,601
2023-03-07	102.60	102.60	102.00	102.30	768,435
2023-03-06	104.00	104.00	102.60	103.00	822,164
2023-03-03	103.60	104.20	102.80	103.20	722,564
2023-03-02	103.40	103.80	102.40	102.60	514,839
2023-03-01	104.40	104.40	103.40	103.40	1,046,230
2023-02-28	103.60	104.60	103.20	103.40	607,145
2023-02-27	104.60	104.80	103.20	103.20	652,197
2023-02-24	104.40	104.40	103.20	104.00	414,374
2023-02-23	104.20	104.60	102.60	104.60	828,575
2023-02-22	104.00	104.80	103.60	104.40	659,986
2023-02-21	104.60	104.60	103.80	104.00	1,202,055
2023-02-20	105.80	105.80	104.60	104.60	650,775
2023-02-17	106.20	106.20	105.40	106.00	1,081,490
2023-02-16	107.40	107.60	106.40	107.20	586,463
2023-02-15	107.40	107.40	106.60	106.80	730,839
2023-02-14	108.20	108.40	107.60	107.60	728,133
2023-02-13	108.80	108.80	107.80	108.00	1,524,113
2023-02-10	108.20	108.80	107.80	108.60	362,522
2023-02-09	106.60	107.60	106.40	107.40	4,850,937
2023-02-08	108.40	108.40	106.60	107.00	582,509
2023-02-07	108.80	108.80	107.80	107.80	698,358
2023-02-06	109.40	109.40	108.00	108.20	703,255
2023-02-03	109.80	109.80	109.40	109.60	624,992
2023-02-02	110.00	110.00	109.40	109.40	708,112
2023-02-01	110.20	110.20	109.40	109.40	468,725
2023-01-31	110.40	110.60	109.60	110.00	483,594
2023-01-30	111.20	111.40	110.40	110.60	637,212
2023-01-27	111.20	111.20	110.60	110.60	505,025
2023-01-26	110.00	111.20	109.20	111.20	1,864,540
2023-01-25	110.20	110.20	109.40	110.00	1,103,064
2023-01-24	109.80	110.60	109.80	110.60	573,529
2023-01-23	110.60	111.20	109.40	109.40	856,103
2023-01-20	110.80	110.80	110.60	110.80	419,232
2023-01-19	111.00	112.00	110.40	110.40	513,747
2023-01-18	111.00	111.80	110.80	111.40	342,853
2023-01-17	110.80	111.00	110.00	111.00	455,793
2023-01-16	110.00	110.80	109.80	110.20	583,242
2023-01-13	109.00	109.80	108.40	109.20	764,202
2023-01-12	109.00	109.00	108.60	108.80	2,026,071
2023-01-11	110.40	110.40	108.20	108.40	861,983
2023-01-10	111.20	111.20	108.60	108.80	648,609
2023-01-09	111.40	112.20	110.00	110.00	639,177
2023-01-06	111.80	112.20	111.40	111.60	422,154
2023-01-05	111.40	111.40	110.60	111.40	630,796
2023-01-04	112.00	112.20	111.80	112.00	456,911
2023-01-03	111.60	112.20	111.40	111.80	968,073
2023-01-02	111.00	111.00	111.00	111.00	0
2022-12-30	112.00	112.20	111.00	111.00	149,522
2022-12-29	113.00	113.00	110.80	112.20	251,069
2022-12-28	114.00	114.00	113.80	114.00	630,031
2022-12-27	114.00	114.00	114.00	114.00	0
2022-12-26	114.00	114.00	114.00	114.00	0
2022-12-23	114.20	114.20	114.00	114.00	513,026
2022-12-22	113.40	114.00	112.80	113.60	386,223
2022-12-21	112.80	113.40	112.40	113.20	755,668
2022-12-20	112.80	113.20	112.40	112.60	474,144
2022-12-19	112.80	113.80	112.60	112.80	621,113
2022-12-16	111.40	113.40	111.20	111.60	1,049,811
2022-12-15	110.40	111.00	110.20	110.20	342,230
2022-12-14	111.00	111.20	110.40	110.60	533,864
2022-12-13	113.00	113.00	110.60	111.00	452,189
2022-12-12	110.40	112.40	110.00	111.80	718,844
2022-12-09	109.60	110.00	109.20	110.00	426,068
2022-12-08	110.00	110.20	109.60	109.80	312,281
2022-12-07	110.00	110.40	109.40	109.60	511,579
2022-12-06	110.20	110.40	109.80	110.00	775,913
2022-12-05	111.00	111.00	110.60	111.00	614,380
2022-12-02	110.40	110.40	110.20	110.20	653,029
2022-12-01	110.00	110.60	109.40	110.60	1,658,844
2022-11-30	113.00	113.20	109.80	109.80	1,411,784
2022-11-29	113.60	113.60	112.20	112.20	500,832
2022-11-28	112.60	113.60	112.20	112.80	451,362
2022-11-25	112.60	113.20	112.60	113.00	527,137
2022-11-24	112.80	113.20	112.40	112.80	1,714,858
2022-11-23	112.80	113.00	112.40	112.80	1,647,541
2022-11-22	114.00	114.00	112.60	113.00	1,557,834
2022-11-21	113.00	114.20	112.60	114.00	508,379
2022-11-18	113.20	113.60	112.60	113.00	817,600
2022-11-17	113.80	114.00	112.00	113.40	1,021,798
2022-11-16	113.60	114.40	112.60	113.60	567,657
2022-11-15	115.60	115.60	114.00	114.80	655,991
2022-11-14	116.00	116.00	114.40	114.60	409,341
2022-11-11	117.60	117.60	115.80	116.00	817,099
2022-11-10	115.60	117.80	115.40	117.00	692,767
2022-11-09	114.40	115.60	114.00	115.20	875,560
2022-11-08	113.60	114.60	113.60	114.00	566,577
2022-11-07	113.80	114.20	113.60	113.60	687,345
2022-11-04	113.00	114.60	113.00	113.60	727,797
2022-11-03	112.60	113.00	111.60	112.60	533,474
2022-11-02	113.00	113.00	112.20	112.60	627,004
2022-11-01	112.80	113.60	112.80	113.00	468,194
2022-10-31	113.00	113.00	112.00	112.40	349,970
2022-10-28	113.60	113.80	111.60	113.80	512,225
2022-10-27	114.00	114.00	113.40	113.40	436,966
2022-10-26	114.20	115.00	113.80	113.80	769,494
2022-10-25	112.40	115.00	112.20	115.00	1,391,432
2022-10-24	111.40	113.00	111.40	112.00	657,477
2022-10-21	110.00	111.40	109.40	111.40	337,347
2022-10-20	108.60	110.40	108.20	110.40	944,962
2022-10-19	108.80	108.80	108.00	108.20	546,956
2022-10-18	109.00	109.80	108.00	108.00	612,638
2022-10-17	105.60	109.00	105.60	108.00	638,704
2022-10-14	106.00	108.80	105.80	107.60	948,834
2022-10-13	102.20	105.00	102.20	104.60	589,146
2022-10-12	107.20	107.20	101.00	103.80	1,282,946
2022-10-11	111.80	114.00	106.80	107.00	646,304
2022-10-10	110.00	110.20	109.00	109.60	533,848
2022-10-07	111.20	111.20	111.20	111.20	2,178,682
2022-10-06	113.60	113.60	109.00	110.60	740,304
2022-10-05	113.60	114.00	111.80	111.80	612,984
2022-10-04	111.20	113.40	110.40	113.00	1,165,648
2022-10-03	111.20	111.60	109.00	110.00	656,326
2022-09-30	111.00	111.00	110.00	110.00	1,907,850
2022-09-29	108.00	112.00	107.00	111.40	898,584
2022-09-28	109.80	109.80	102.20	108.00	3,780,460
2022-09-27	116.60	116.60	110.20	110.20	1,908,274
2022-09-26	121.60	121.60	115.40	116.80	1,880,202
2022-09-23	122.40	122.40	120.00	121.00	1,563,485
2022-09-22	123.60	123.60	122.40	122.40	512,515
2022-09-21	123.60	123.80	123.40	123.80	1,011,251
2022-09-20	123.00	123.20	122.80	123.00	540,541
2022-09-19	123.00	123.00	123.00	123.00	0
2022-09-16	123.00	123.20	123.00	123.00	1,739,637
2022-09-15	122.40	122.80	122.20	122.80	938,193
2022-09-14	122.60	122.80	122.20	122.40	1,083,490
2022-09-13	123.20	123.20	122.40	122.40	675,804
2022-09-12	122.80	123.40	122.60	123.20	1,480,109
2022-09-09	122.80	123.00	122.40	122.40	1,387,717
2022-09-08	121.20	122.80	121.20	122.80	818,840
2022-09-07	121.60	122.00	121.60	122.00	673,646
2022-09-06	121.20	123.00	121.00	122.00	849,137
2022-09-05	121.20	121.20	120.40	121.00	764,296
2022-09-02	121.00	122.20	121.00	122.00	574,690
2022-09-01	121.00	122.00	120.00	121.60	540,351
2022-08-31	121.80	122.00	121.00	121.60	676,900
2022-08-30	121.20	121.60	121.00	121.60	673,876
2022-08-29	121.00	121.00	121.00	121.00	0
2022-08-26	120.00	121.40	120.00	121.00	930,028
2022-08-25	119.60	120.40	119.00	120.00	995,584
2022-08-24	118.60	119.20	118.60	119.20	537,749
2022-08-23	119.00	119.60	118.40	118.40	319,872
2022-08-22	120.00	120.00	119.00	119.40	545,450
2022-08-19	119.20	119.80	119.20	119.80	620,992
2022-08-18	119.40	119.60	119.40	119.60	1,288,337
2022-08-17	119.80	120.00	119.40	119.80	1,536,035
2022-08-16	120.00	120.00	119.80	119.80	1,283,985
2022-08-15	120.00	120.80	120.00	120.00	635,331
2022-08-12	121.60	121.60	120.40	120.40	639,053
2022-08-11	122.00	122.00	120.40	120.40	858,435
2022-08-10	121.00	121.80	121.00	121.00	459,312
2022-08-09	122.40	122.40	121.20	121.20	845,465
2022-08-08	121.80	122.00	121.40	121.40	968,483
2022-08-05	121.40	122.00	121.20	121.80	639,958
2022-08-04	121.80	122.00	121.00	121.20	528,823
2022-08-03	121.00	122.60	121.00	121.80	750,271
2022-08-02	121.20	122.00	120.60	121.00	812,593
2022-08-01	121.80	122.00	120.80	121.80	640,427
2022-07-29	121.20	121.60	120.80	121.40	826,144
2022-07-28	121.80	121.80	120.80	121.00	775,474
2022-07-27	122.80	122.80	121.20	121.60	695,788
2022-07-26	123.20	123.20	122.00	122.40	1,966,025
2022-07-25	122.80	123.00	122.60	123.00	370,891
2022-07-22	121.60	123.00	121.60	123.00	1,121,142
2022-07-21	120.20	121.60	120.20	121.20	1,161,684
2022-07-20	119.40	120.20	119.40	120.20	2,662,537
2022-07-19	119.60	119.60	119.40	119.40	906,322
2022-07-18	119.00	119.60	119.00	119.40	390,754
2022-07-15	119.00	119.00	118.80	119.10	552,524
2022-07-14	119.60	119.80	119.00	119.00	595,955
2022-07-13	120.00	120.20	119.60	119.60	727,858
2022-07-12	120.60	120.60	119.60	119.60	434,023
2022-07-11	119.80	121.20	119.80	120.60	819,592
2022-07-08	121.00	121.00	119.60	119.60	745,179
2022-07-07	121.00	121.00	119.80	120.00	1,844,804
2022-07-06	120.20	121.00	119.80	120.60	503,494
2022-07-05	122.20	122.20	120.40	121.20	1,227,158
2022-07-04	120.60	122.20	120.60	122.20	753,057
2022-07-01	120.20	121.00	120.00	120.20	830,417
2022-06-30	121.20	121.20	119.80	121.00	697,907
2022-06-29	121.00	121.20	120.60	121.00	1,248,193
2022-06-28	121.20	121.20	120.20	120.20	778,486
2022-06-27	121.60	121.60	120.40	120.80	1,150,618
2022-06-24	121.40	121.40	120.40	120.80	477,974
2022-06-23	121.20	121.20	120.80	120.80	742,588
2022-06-22	122.40	122.40	121.20	121.80	1,097,108
2022-06-21	122.20	123.00	122.20	122.20	962,703
2022-06-20	122.80	122.80	122.20	122.20	380,935
2022-06-17	122.00	123.00	121.40	123.00	6,029,602
2022-06-16	122.20	122.40	121.80	122.00	608,531
2022-06-15	121.80	122.80	121.80	122.40	1,155,252
2022-06-14	121.60	122.40	121.60	121.60	1,640,951
2022-06-13	122.20	122.20	121.20	121.20	2,330,118
2022-06-10	123.00	123.00	122.20	122.40	1,029,980
2022-06-09	122.20	123.00	122.00	123.00	1,076,080
2022-06-08	123.00	123.00	121.80	122.00	1,138,238
2022-06-07	121.80	123.00	121.80	123.00	1,922,018
2022-06-06	121.80	122.00	121.00	121.80	845,482
2022-06-03	121.20	121.20	121.20	121.20	0
2022-06-02	121.20	121.20	121.20	121.20	0
2022-06-01	121.00	121.60	120.80	121.20	943,197
2022-05-31	120.40	121.00	120.00	121.00	1,672,983
2022-05-30	120.40	120.40	119.80	120.00	1,214,546
2022-05-27	120.40	120.40	119.80	120.20	1,060,574
2022-05-26	120.20	120.40	119.80	120.20	898,992
2022-05-25	120.00	120.20	119.60	120.00	1,988,469
2022-05-24	120.00	120.20	118.40	119.80	3,088,072
2022-05-23	120.40	120.40	120.20	120.40	3,372,419
2022-05-20	120.80	120.80	119.80	120.20	903,921
2022-05-19	119.60	120.00	119.20	120.00	4,016,867
2022-05-18	119.60	120.00	119.60	120.00	2,598,649
2022-05-17	119.40	119.60	119.20	119.40	1,303,375
2022-05-16	119.00	119.40	119.00	119.20	1,803,389
2022-05-13	119.20	119.20	118.00	118.40	835,736
2022-05-12	118.40	119.00	118.40	118.40	1,265,575
2022-05-11	118.80	119.00	118.60	118.80	1,032,565
2022-05-10	118.40	118.80	118.40	118.80	1,661,534
2022-05-09	118.00	118.60	118.00	118.60	2,488,276
2022-05-06	117.60	118.20	117.20	118.00	910,975
2022-05-05	117.80	118.20	117.00	117.60	1,696,767
2022-05-04	117.20	117.80	117.00	117.80	1,931,005
2022-05-03	116.40	117.00	116.40	116.80	1,298,674
2022-05-02	116.00	116.00	116.00	116.00	0
2022-04-29	116.20	116.40	116.00	116.00	1,416,626
2022-04-28	116.40	116.40	115.80	116.20	1,662,938
2022-04-27	116.00	116.20	115.80	116.00	748,473
2022-04-26	117.00	117.00	115.40	115.80	895,208
2022-04-25	115.60	116.80	115.60	116.00	1,685,294
2022-04-22	116.60	116.60	115.40	116.40	2,087,178
2022-04-21	116.00	116.80	115.60	116.20	1,677,470
2022-04-20	116.20	116.80	116.20	116.40	2,627,194
2022-04-19	116.40	116.60	115.40	116.00	5,983,464
2022-04-18	115.60	115.60	115.60	115.60	0
2022-04-15	115.60	115.60	115.60	115.60	0
2022-04-14	114.20	116.40	114.00	115.60	8,794,146
2022-04-13	113.40	115.00	113.40	114.40	16,012,725
2022-04-12	113.40	113.40	111.80	112.80	2,365,542
2022-04-11	113.60	114.40	112.80	113.00	3,764,162
2022-04-08	113.00	114.20	112.40	113.00	4,055,921
2022-04-07	112.60	113.00	112.40	113.00	1,066,422
2022-04-06	113.00	113.00	112.00	112.60	4,777,083
2022-04-05	113.00	113.00	112.20	112.30	707,637
2022-04-04	113.00	113.00	112.40	113.00	1,096,957
2022-04-01	113.00	113.00	112.00	112.00	822,135
2022-03-31	112.50	113.00	112.50	113.00	919,788
2022-03-30	113.00	113.00	112.50	113.00	2,396,582
2022-03-29	113.50	113.50	112.50	112.75	1,464,589
2022-03-28	116.00	116.00	115.00	115.00	781,338
2022-03-25	114.00	117.00	114.00	116.00	586,645
2022-03-24	114.00	115.00	113.50	115.00	638,897
2022-03-23	113.00	114.50	112.50	114.00	895,212
2022-03-22	117.00	117.00	112.00	113.25	1,787,508
2022-03-21	118.50	118.50	117.00	117.00	891,390
2022-03-18	118.00	119.00	118.00	118.50	245,813
2022-03-17	119.00	119.00	117.50	118.50	944,081
2022-03-16	119.50	120.50	119.50	120.00	1,588,416
2022-03-15	119.50	119.50	119.00	119.50	1,143,955
2022-03-14	120.00	120.00	119.00	119.50	1,878,645
2022-03-11	118.00	120.50	118.00	119.50	1,440,434
2022-03-10	117.50	118.00	117.00	117.00	864,632
2022-03-09	116.50	117.00	116.00	117.00	981,747
2022-03-08	116.00	116.00	115.00	115.00	626,343
2022-03-07	115.00	116.00	114.50	116.00	814,917
2022-03-04	117.00	117.50	114.00	116.00	1,729,890
2022-03-03	116.50	117.50	115.50	117.50	759,627
2022-03-02	114.50	116.50	114.50	116.50	319,363
2022-03-01	114.00	114.50	114.00	114.00	555,501
2022-02-28	113.50	114.50	113.00	114.50	1,065,094
2022-02-25	112.00	114.50	112.00	114.00	286,945
2022-02-24	112.50	113.50	112.00	113.50	557,597
2022-02-23	113.00	114.50	113.00	114.00	1,272,087
2022-02-22	113.00	114.50	113.00	113.50	250,519
2022-02-21	115.00	115.00	113.50	113.50	334,492
2022-02-18	115.50	115.50	115.00	115.00	437,307
2022-02-17	115.50	115.50	114.50	115.50	809,282
2022-02-16	116.00	116.00	115.00	115.00	400,957
2022-02-15	115.00	116.00	115.00	116.00	447,885
2022-02-14	114.00	116.00	114.00	115.00	292,359
2022-02-11	115.00	116.00	115.00	116.00	533,414
2022-02-10	115.50	115.50	114.50	115.50	354,150
2022-02-09	116.00	116.00	115.00	115.00	509,438
2022-02-08	116.00	116.50	115.50	115.00	932,006
2022-02-07	115.50	116.00	115.00	115.00	781,894
2022-02-04	115.50	116.00	115.00	115.25	660,796
2022-02-03	116.00	116.00	115.50	116.00	415,777
2022-02-02	115.50	116.00	115.50	116.00	277,624
2022-02-01	114.50	116.00	114.50	115.50	258,843
2022-01-31	116.00	116.00	115.50	115.50	642,907
2022-01-28	114.50	116.00	114.50	115.50	2,287,936
2022-01-27	115.50	115.50	114.00	115.50	242,018
2022-01-26	115.00	116.00	115.00	115.50	1,284,881
2022-01-25	115.50	116.00	115.00	115.50	311,070
2022-01-24	116.50	116.50	115.00	115.50	1,140,221
2022-01-21	116.50	116.50	115.50	116.00	412,581
2022-01-20	115.00	117.50	115.00	117.00	339,598
2022-01-19	116.50	116.50	116.00	116.00	457,133
2022-01-18	116.50	117.00	115.00	116.50	434,823
2022-01-17	116.50	117.00	116.50	116.50	596,110
2022-01-14	116.50	116.50	115.50	116.00	407,099
2022-01-13	116.00	116.50	116.00	116.50	253,017
2022-01-12	117.50	117.50	116.00	116.50	303,591
2022-01-11	117.00	117.50	116.00	117.00	286,595
2022-01-10	118.50	118.50	116.00	116.50	442,148
2022-01-07	118.50	118.50	118.00	118.00	298,388
2022-01-06	117.00	118.50	117.00	118.00	619,106
2022-01-05	117.50	118.00	117.50	118.00	620,670
2022-01-04	117.00	117.50	117.00	117.00	570,815
2022-01-03	118.00	118.00	118.00	118.00	0
2021-12-31	118.00	118.00	118.00	118.00	90,339
2021-12-30	117.50	117.50	116.50	116.50	358,953
2021-12-29	118.00	118.50	117.50	118.00	654,103
2021-12-28	117.50	117.50	117.50	117.50	0
2021-12-27	117.50	117.50	117.50	117.50	0
2021-12-24	117.50	117.50	117.50	117.50	254,071
2021-12-23	116.50	117.50	116.50	117.50	500,287
2021-12-22	117.00	117.50	116.50	117.00	651,096
2021-12-21	117.00	117.00	116.50	116.50	265,880
2021-12-20	117.00	117.00	115.50	117.00	542,082
2021-12-17	116.00	117.00	116.00	117.00	1,949,309
2021-12-16	115.50	117.00	115.50	117.00	1,260,038
2021-12-15	115.50	116.50	115.00	116.00	323,410
2021-12-14	116.00	116.00	115.00	116.00	234,813
2021-12-13	117.00	117.00	116.00	116.00	311,024
2021-12-10	117.00	117.00	116.00	117.00	174,312
2021-12-09	116.00	117.00	116.00	117.00	418,197
2021-12-08	117.00	117.00	116.00	117.00	1,502,286
2021-12-07	116.50	117.50	116.00	116.00	379,718
2021-12-06	116.00	116.50	116.00	116.50	364,333
2021-12-03	116.00	116.50	114.50	116.00	224,371
2021-12-02	116.00	116.00	115.00	115.00	212,925
2021-12-01	115.00	116.00	115.00	116.00	427,375
2021-11-30	116.00	117.00	116.00	116.00	495,293
2021-11-29	116.50	117.00	116.00	116.50	244,784
2021-11-26	115.00	116.50	114.00	116.00	1,380,089
2021-11-25	116.00	116.50	115.00	116.50	437,138
2021-11-24	115.50	116.00	114.50	116.00	362,534
2021-11-23	115.00	115.50	115.00	115.50	462,651
2021-11-22	115.50	115.50	115.00	115.00	436,710
2021-11-19	115.00	115.00	114.00	115.00	576,617
2021-11-18	115.50	115.50	114.50	114.50	414,252
2021-11-17	115.50	115.50	114.50	114.50	426,059
2021-11-16	115.50	115.50	114.50	115.00	732,403
2021-11-15	115.50	116.00	115.00	115.00	411,112
2021-11-12	115.50	116.00	115.00	116.00	616,869
2021-11-11	116.00	116.50	115.50	116.00	670,128
2021-11-10	116.50	116.50	116.00	116.50	316,230
2021-11-09	116.50	117.00	115.50	116.50	550,427
2021-11-08	116.00	117.00	115.50	117.00	1,507,369
2021-11-05	116.00	116.00	115.50	116.00	630,853
2021-11-04	116.00	116.50	116.00	116.00	421,919
2021-11-03	116.00	116.50	115.00	116.00	383,213
2021-11-02	116.00	116.50	115.00	116.00	417,701
2021-11-01	116.00	116.50	115.50	116.50	573,958
2021-10-29	116.00	116.00	116.00	116.00	629,829
2021-10-28	115.50	116.00	115.50	116.00	591,740
2021-10-27	114.50	116.00	114.50	116.00	456,311
2021-10-26	115.50	116.00	115.00	116.00	765,889
2021-10-25	115.50	115.50	115.00	115.50	605,620
2021-10-22	115.50	115.50	114.50	114.50	984,050
2021-10-21	115.00	115.50	114.50	114.50	533,858
2021-10-20	114.00	115.50	114.00	115.50	1,051,224
2021-10-19	115.50	115.50	113.50	113.50	664,165
2021-10-18	113.50	115.00	113.50	113.50	920,753
2021-10-15	113.50	115.00	113.50	113.50	1,038,580
2021-10-14	114.00	114.00	113.50	113.50	614,573
2021-10-13	113.50	114.00	113.00	114.00	524,323
2021-10-12	113.50	113.50	113.50	113.50	706,183
2021-10-11	114.00	114.00	113.00	113.50	1,030,830
2021-10-08	113.50	114.00	113.00	113.50	494,508
2021-10-07	113.00	114.00	113.00	113.50	653,580
2021-10-06	112.00	113.00	111.50	113.25	4,489,425
2021-10-05	109.50	111.50	109.50	111.50	1,669,161
2021-10-04	109.00	110.50	109.00	110.50	3,561,219
2021-10-01	108.50	109.00	108.00	108.50	1,354,949
2021-09-30	109.50	109.50	108.00	108.50	6,047,147
2021-09-29	110.00	110.00	108.50	108.50	1,719,433
2021-09-28	109.50	110.00	109.00	109.50	1,025,104
2021-09-27	110.00	110.00	109.00	109.00	637,235
2021-09-24	110.00	110.00	109.00	109.00	1,261,682
2021-09-23	110.00	110.00	109.50	109.50	654,254
2021-09-22	109.50	110.50	109.50	110.50	757,360
2021-09-21	110.50	110.50	109.00	110.00	496,234
2021-09-20	110.00	111.00	109.00	110.00	1,736,367
2021-09-17	112.00	116.00	112.00	116.00	1,411,625
2021-09-16	112.00	112.00	111.00	111.50	337,092
2021-09-15	113.50	113.50	112.50	112.50	590,334
2021-09-14	113.00	114.00	113.00	113.50	258,537
2021-09-13	115.00	115.00	113.00	113.00	421,084
2021-09-10	115.50	116.00	115.00	115.00	976,786
2021-09-09	114.00	117.00	113.50	115.50	453,006
2021-09-08	114.00	115.00	114.00	114.50	226,290
2021-09-07	113.50	114.50	113.00	114.50	492,432
2021-09-06	114.00	114.00	113.00	113.00	729,414
2021-09-03	112.50	114.00	112.50	113.00	214,579
2021-09-02	113.50	114.00	112.50	113.00	377,623
2021-09-01	113.00	114.00	113.00	113.50	391,170
2021-08-31	113.50	114.50	113.00	114.00	477,065
2021-08-30	112.50	112.50	112.50	112.50	0
2021-08-27	113.50	114.00	112.50	112.50	427,025
2021-08-26	112.00	113.00	112.00	112.50	194,540
2021-08-25	113.00	113.00	111.50	112.00	219,816
2021-08-24	114.00	114.50	113.50	113.75	251,885
2021-08-23	114.00	115.00	113.00	114.00	484,670
2021-08-20	113.50	114.50	113.00	114.00	471,372
2021-08-19	114.00	115.00	111.50	113.00	471,111
2021-08-18	113.50	116.00	113.50	113.50	1,462,407
2021-08-17	112.50	114.00	112.50	113.00	835,950
2021-08-16	112.00	113.00	112.00	112.25	262,757
2021-08-13	112.50	112.50	110.00	112.25	130,764
2021-08-12	112.50	112.50	110.50	112.00	1,119,371
2021-08-11	111.00	112.50	111.00	112.25	313,228
2021-08-10	112.50	112.50	112.50	112.50	650,241
2021-08-09	111.50	113.00	111.50	112.50	237,120
2021-08-06	112.00	112.00	110.00	112.00	189,549
2021-08-05	111.50	111.50	111.50	111.50	857,747
2021-08-04	112.00	112.00	110.00	110.75	908,386
2021-08-03	111.00	111.00	110.50	110.50	236,422
2021-08-02	112.00	112.50	110.00	110.00	539,537
2021-07-30	110.00	110.00	110.00	110.00	239,214
2021-07-29	112.00	112.00	110.50	110.50	280,257
2021-07-28	109.50	109.50	109.50	110.25	679,254
2021-07-27	110.00	111.50	109.50	110.50	240,106
2021-07-26	110.50	110.50	109.50	109.50	464,140
2021-07-23	111.50	112.50	111.50	111.25	355,948
2021-07-22	112.00	112.00	111.00	111.50	333,966
2021-07-21	113.00	113.50	113.00	113.50	383,422
2021-07-20	112.50	113.00	112.00	112.00	258,799
2021-07-19	112.00	112.50	112.00	112.00	303,470
2021-07-16	112.50	113.00	111.00	112.00	396,834
2021-07-15	113.00	113.00	111.50	112.50	485,890
2021-07-14	112.00	113.00	112.00	113.00	704,071
2021-07-13	112.00	112.50	111.50	112.50	797,346
2021-07-12	110.00	111.50	110.00	111.50	779,347
2021-07-09	111.50	112.00	111.00	111.00	492,221
2021-07-08	111.00	112.50	110.50	112.50	508,512
2021-07-07	110.00	111.00	109.00	111.00	424,013
2021-07-06	110.50	111.00	109.00	110.00	373,927
2021-07-05	111.00	111.00	110.00	111.00	363,333
2021-07-02	111.00	111.00	108.50	109.50	1,595,450
2021-07-01	113.50	113.50	108.00	111.00	1,058,180
2021-06-30	113.50	113.50	111.50	113.50	797,640
2021-06-29	113.00	113.50	112.50	112.50	766,441
2021-06-28	112.50	112.50	112.00	112.50	517,605
2021-06-25	111.50	111.50	111.50	111.50	353,292
2021-06-24	112.00	112.00	112.00	112.00	315,676
2021-06-23	112.50	112.50	110.00	112.00	981,774
2021-06-22	112.00	112.50	110.00	112.00	604,741
2021-06-21	111.50	113.00	111.50	112.00	2,430,986
2021-06-18	110.50	113.00	109.50	113.00	8,894,769
2021-06-17	111.00	111.00	109.50	110.00	988,023
2021-06-16	111.50	111.50	110.50	110.50	1,773,835
2021-06-15	110.00	110.50	109.50	110.00	2,188,171
2021-06-14	109.50	110.00	109.50	109.50	715,692
2021-06-11	109.50	109.50	109.00	109.50	1,131,079
2021-06-10	109.50	109.50	109.00	109.50	763,258
2021-06-09	109.50	110.00	109.00	109.50	1,205,247
2021-06-08	108.00	109.00	108.00	109.00	888,302
2021-06-07	107.50	108.50	107.50	108.00	1,425,314
2021-06-04	107.50	108.00	107.50	107.50	1,104,382
2021-06-03	107.00	107.50	107.00	107.50	1,056,468
2021-06-02	107.00	107.50	106.50	107.00	1,187,869
2021-06-01	107.00	108.00	106.50	107.00	1,158,357
2021-05-28	106.50	107.00	106.00	106.50	1,254,578
2021-05-27	105.50	107.00	105.50	106.00	888,626
2021-05-26	105.00	106.00	105.00	105.50	1,881,236
2021-05-25	105.50	105.50	104.50	105.50	641,221
2021-05-24	105.50	105.50	104.50	105.00	855,265
2021-05-21	105.50	105.50	105.00	105.00	1,201,298
2021-05-20	105.00	105.50	104.00	104.75	798,644
2021-05-19	105.00	105.00	104.50	105.00	664,508
2021-05-18	105.00	105.00	104.00	105.00	982,770
2021-05-17	105.50	105.50	104.50	104.50	1,228,147
2021-05-14	104.50	104.50	104.50	104.50	2,590,080
2021-05-13	104.00	104.50	104.00	104.25	773,952
2021-05-12	104.00	104.50	104.00	104.25	693,134
2021-05-11	105.50	105.50	103.50	104.50	1,452,510
2021-05-10	104.50	105.00	103.50	104.50	1,083,290
2021-05-07	104.00	105.50	104.00	104.50	1,066,488
2021-05-06	104.00	105.50	103.50	105.00	805,758
2021-05-05	104.00	104.00	103.50	103.75	505,322
2021-05-04	104.00	104.00	103.50	104.00	1,543,068
2021-04-30	104.00	105.00	103.50	103.50	1,877,889

Share	Price	Change
Treatt (TET)	299.00	45.5%
Acuity RM Group plc (ACRM)	1.00	29.03%
Ceres Power (CWR)	621.00	24.7%
Headlam (HEAD)	38.80	19.38%
Tap Global (TAP)	1.15	17.95%

Share	Price	Change
Futura Medical (FUM)	0.89	-31.54%
SpaceandPeople (SAL)	165.00	-13.16%
Adm Energy (ADME)	0.035	-12.5%
Riverstone Energy (RSE)	529.50	-11.75%
Abingdon Healt. (ABDX)	8.50	-10.53%

Share	Price	Volume
Premier African Minerals (PREM)	0.016	975,113,421
Quantum Helium (QHE)	0.03025	640,868,915
Tower Resources (TRP)	0.0245	523,035,951
Adm Energy (ADME)	0.035	354,242,076
Caledonian Hold (CHP)	0.0032	234,417,927