HICL Infrastructure Share History

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

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

Date	Open	High	Low	Close	Volume
2026-10-22	131.40	132.00	130.80	131.00	1,909,058
2026-10-21	132.00	132.60	131.60	132.20	2,522,291
2026-10-20	133.80	133.80	131.20	132.40	2,296,867
2026-10-19	132.20	132.40	131.40	132.00	2,339,768
2026-10-16	132.60	133.20	132.20	132.40	1,939,692
2026-10-15	130.60	134.00	130.60	133.00	4,854,998
2026-10-14	132.40	133.20	132.00	133.00	3,772,409
2026-10-13	131.40	132.60	131.40	132.60	3,631,528
2026-10-12	129.60	131.40	129.60	131.00	3,729,009
2026-10-09	131.00	132.40	130.60	130.60	2,749,247
2026-10-08	129.40	131.40	128.40	131.00	5,283,810
2026-10-07	131.80	132.00	130.60	131.00	4,915,898
2026-10-06	131.20	132.00	130.80	131.80	1,655,214
2026-10-05	131.40	131.80	129.00	131.40	3,366,284
2026-10-02	132.40	132.40	131.00	131.20	3,078,755
2026-10-01	133.00	134.60	131.80	132.20	4,583,230
2026-09-30	134.00	135.00	133.60	134.20	4,647,753
2026-09-29	133.00	134.40	132.80	133.40	8,409,679
2026-09-28	132.20	134.80	132.20	133.00	3,928,916
2026-09-25	133.40	134.20	132.80	133.60	1,308,943
2026-09-24	135.80	135.80	132.80	133.00	3,647,765
2026-09-23	135.60	135.80	134.40	134.60	1,853,194
2026-09-22	134.60	136.60	134.60	135.00	3,014,365
2026-09-21	135.80	136.20	134.60	135.60	9,839,878
2026-09-18	134.20	136.00	134.20	135.40	5,040,639
2026-09-17	133.40	136.00	133.40	134.40	4,598,444
2026-09-16	132.40	134.40	132.40	134.00	2,557,706
2026-09-15	132.00	133.00	130.40	133.00	4,045,296
2026-09-14	132.60	133.60	131.80	131.80	2,109,449
2026-09-11	132.80	134.00	131.20	133.60	4,306,229
2026-09-10	134.00	134.60	131.60	132.00	4,064,332
2026-09-09	136.60	136.60	134.00	134.00	2,842,436
2026-09-08	134.20	136.60	134.20	135.20	2,259,269
2026-09-07	134.40	136.60	133.80	135.60	2,197,640
2026-09-04	134.40	135.40	134.00	135.20	3,208,604
2026-09-03	133.20	135.40	133.00	135.00	2,564,741
2026-09-02	134.00	134.60	133.40	133.60	2,521,371
2026-09-01	137.40	137.40	134.00	134.80	3,215,865
2026-08-31	137.40	137.40	137.40	137.40	0
2026-08-28	136.00	138.20	136.00	137.40	2,231,775
2026-08-27	136.60	137.40	136.00	136.20	1,473,520
2026-08-26	140.40	140.40	139.40	139.40	2,532,130
2026-08-25	140.20	140.80	139.60	140.00	2,171,921
2026-08-24	140.40	140.60	138.80	139.80	2,075,499
2026-08-21	140.60	140.60	139.00	140.40	2,214,046
2026-08-20	139.00	140.60	138.40	140.00	2,262,739
2026-08-19	137.80	139.20	137.80	139.20	2,206,166
2026-08-18	137.00	138.60	136.80	137.80	2,782,962
2026-08-17	139.60	139.60	136.20	137.00	2,577,362
2026-08-14	138.80	139.40	136.80	138.80	3,868,171
2026-08-13	137.60	139.00	137.20	137.80	3,484,730
2026-08-12	138.80	138.80	137.60	137.80	2,601,673
2026-08-11	138.60	138.60	137.60	138.20	1,472,320
2026-08-10	137.00	139.40	137.00	138.00	2,850,555
2026-08-07	138.60	139.20	137.00	139.00	1,755,079
2026-08-06	139.60	139.60	137.40	138.80	2,667,911
2026-08-05	139.40	141.00	139.00	139.40	3,606,435
2026-08-04	138.20	139.20	137.40	139.20	2,900,822
2026-08-03	135.40	138.60	135.40	138.00	4,026,927
2026-07-31	136.20	136.40	135.00	136.00	2,415,218
2026-07-30	135.60	136.80	135.20	136.00	2,182,859
2026-07-29	135.80	136.20	134.20	136.00	3,705,092
2026-07-28	135.80	136.40	134.80	135.20	5,180,749
2026-07-27	135.20	135.80	134.40	135.60	3,802,095
2026-07-24	134.00	134.80	133.60	134.20	1,904,536
2026-07-23	134.80	135.20	134.20	134.40	2,505,763
2026-07-22	134.80	135.20	133.60	135.20	2,948,432
2026-07-21	134.60	135.40	134.40	134.60	2,338,067
2026-07-20	134.40	135.60	133.80	135.00	3,320,395
2026-07-17	135.20	135.40	133.40	134.80	3,082,154
2026-07-16	134.80	135.40	133.60	135.40	2,538,349
2026-07-15	134.20	135.40	133.20	134.80	3,270,295
2026-07-14	133.40	134.80	132.80	134.80	2,310,842
2026-07-13	134.80	134.80	133.00	134.60	3,643,342
2026-07-10	135.00	135.40	133.80	134.80	2,877,733
2026-07-09	134.00	134.20	132.80	134.00	2,159,511
2026-07-08	135.00	136.00	133.40	134.20	2,220,388
2026-07-07	134.40	135.80	134.00	135.00	2,659,708
2026-07-06	133.80	134.60	133.20	134.40	2,426,209
2026-07-03	134.00	134.00	132.00	133.60	3,892,944
2026-07-02	133.20	133.80	132.60	133.00	4,489,801
2026-07-01	133.40	133.40	131.60	133.00	5,071,881
2026-06-30	133.00	133.60	132.00	132.00	5,919,754
2026-06-29	134.00	134.60	132.40	133.00	4,420,832
2026-06-26	135.80	136.60	133.00	134.00	4,128,349
2026-06-25	136.00	137.80	135.00	135.80	7,951,800
2026-06-24	134.40	136.20	133.20	135.20	5,268,378
2026-06-23	135.60	135.60	133.80	133.80	3,473,824
2026-06-22	134.00	136.20	134.00	135.60	2,729,159
2026-06-19	134.00	135.00	133.60	134.80	5,181,623
2026-06-18	134.40	135.80	133.00	135.80	3,468,876
2026-06-17	133.80	134.20	132.20	134.20	2,835,059
2026-06-16	133.60	134.00	132.40	133.00	5,134,622
2026-06-15	135.20	135.80	131.60	133.00	5,220,783
2026-06-12	132.60	135.80	132.60	133.60	4,520,778
2026-06-11	132.40	133.80	132.40	133.40	3,134,049
2026-06-10	133.00	134.00	132.20	133.40	2,381,223
2026-06-09	132.60	133.60	132.20	132.60	2,174,503
2026-06-08	133.00	133.20	131.40	132.00	2,773,728
2026-06-05	132.00	134.20	132.00	133.00	2,227,696
2026-06-04	131.00	133.80	131.00	133.00	2,917,614
2026-06-03	132.20	133.20	131.40	132.20	2,042,168
2026-06-02	132.80	133.60	132.20	133.20	2,499,449
2026-06-01	132.60	135.00	132.00	132.00	3,653,081
2026-05-29	133.00	134.60	132.40	133.80	4,382,659
2026-05-28	131.60	132.60	131.00	132.60	5,336,597
2026-05-27	129.80	135.40	129.00	133.00	6,421,504
2026-05-26	128.60	129.60	127.80	128.80	2,909,253
2026-05-25	127.80	127.80	127.80	127.80	0
2026-05-22	127.20	128.60	127.20	127.80	3,291,815
2026-05-21	125.00	128.00	125.00	128.00	3,913,112
2026-05-20	123.60	126.60	123.20	125.60	4,773,996
2026-05-19	124.80	125.00	123.40	124.40	4,525,640
2026-05-18	123.60	124.20	122.00	123.80	4,025,606
2026-05-15	125.00	125.00	122.20	123.60	4,505,798
2026-05-14	122.80	124.80	122.40	124.80	5,841,559
2026-05-13	123.40	123.40	120.80	122.80	4,389,464
2026-05-12	125.20	125.20	122.00	122.40	6,710,966
2026-05-11	127.00	128.00	124.00	124.80	5,790,133
2026-05-08	126.20	126.80	125.00	126.60	3,820,785
2026-05-07	126.40	127.00	125.60	126.20	5,883,931
2026-05-06	127.40	128.00	125.80	126.40	6,656,307
2026-05-05	128.40	128.40	125.00	126.60	7,189,082
2026-05-04	128.00	128.00	128.00	128.00	0
2026-05-01	127.60	129.00	127.20	128.00	2,781,576
2026-04-30	127.00	127.60	125.80	127.60	5,020,546
2026-04-29	124.60	127.60	124.40	126.60	6,395,622
2026-04-28	124.20	125.60	124.00	124.20	3,750,192
2026-04-27	126.40	126.40	124.40	124.80	5,317,602
2026-04-24	125.00	126.20	124.40	125.20	2,250,029
2026-04-23	128.00	128.00	124.40	124.60	4,616,068
2026-04-22	127.20	128.80	127.00	127.40	6,149,459
2026-04-21	126.60	128.80	125.80	126.60	4,537,920
2026-04-20	127.20	127.80	125.60	126.40	4,579,734
2026-04-17	128.00	128.80	126.40	128.80	5,700,098
2026-04-16	126.20	128.20	126.20	128.00	3,625,803
2026-04-15	124.40	126.80	124.40	126.20	5,286,268
2026-04-14	123.20	125.40	123.20	125.00	2,998,191
2026-04-13	121.60	123.80	121.60	123.20	4,680,483
2026-04-10	121.60	122.60	121.20	122.40	3,206,591
2026-04-09	122.60	123.60	121.40	121.40	1,938,553
2026-04-08	124.00	125.00	121.20	122.80	8,663,953
2026-04-07	122.00	123.60	121.80	122.20	6,769,436
2026-04-06	121.60	121.60	121.60	121.60	0
2026-04-03	121.60	121.60	121.60	121.60	0
2026-04-02	120.00	121.60	119.20	121.60	5,290,321
2026-04-01	119.00	120.80	118.60	120.20	5,246,291
2026-03-31	117.20	119.40	117.20	118.60	8,016,561
2026-03-30	117.40	118.00	116.80	117.20	5,449,826
2026-03-27	118.00	119.40	117.20	118.00	7,358,432
2026-03-26	116.20	119.40	115.20	119.40	6,650,224
2026-03-25	117.20	119.60	115.20	116.20	9,064,156
2026-03-24	117.00	117.00	114.40	114.40	4,519,585
2026-03-23	118.40	118.40	114.60	116.40	5,720,942
2026-03-20	120.20	120.40	118.20	118.40	9,693,402
2026-03-19	121.00	121.40	119.00	119.00	5,004,191
2026-03-18	122.20	123.00	121.20	121.20	3,297,686
2026-03-17	121.00	122.80	120.20	122.00	7,375,076
2026-03-16	121.80	121.80	120.60	120.80	4,602,021
2026-03-13	121.80	122.20	121.00	121.80	2,434,226
2026-03-12	121.80	121.80	120.20	121.80	5,223,732
2026-03-11	120.80	121.80	119.20	121.80	5,498,824
2026-03-10	118.80	120.80	118.80	120.80	3,597,921
2026-03-09	117.40	118.80	116.00	118.40	4,650,351
2026-03-06	121.00	121.00	117.00	117.60	11,349,679
2026-03-05	120.80	120.80	119.00	119.80	3,612,629
2026-03-04	120.00	121.80	119.80	121.40	3,522,790
2026-03-03	121.80	121.80	119.20	119.80	7,490,633
2026-03-02	123.40	123.40	120.60	122.00	5,000,891
2026-02-27	122.40	124.20	122.20	123.80	3,969,026
2026-02-26	120.80	122.40	120.40	122.20	4,238,210
2026-02-25	122.00	122.80	120.20	120.40	10,302,584
2026-02-24	121.40	122.00	121.00	121.40	4,527,579
2026-02-23	121.20	121.20	120.60	121.00	4,632,748
2026-02-20	120.80	121.40	120.20	120.60	3,379,765
2026-02-19	120.40	121.00	120.00	120.20	3,645,958
2026-02-18	120.80	121.40	120.00	120.60	4,509,514
2026-02-17	119.40	121.00	119.20	121.00	4,892,277
2026-02-16	118.80	119.60	118.00	119.40	3,614,221
2026-02-13	117.80	118.60	117.20	118.40	4,705,125
2026-02-12	119.40	119.40	117.60	117.60	5,800,193
2026-02-11	117.20	119.60	117.00	118.60	4,184,457
2026-02-10	117.00	117.80	116.20	117.20	2,451,809
2026-02-09	117.20	117.40	116.00	116.20	6,685,212
2026-02-06	117.80	118.20	117.20	117.40	4,659,572
2026-02-05	118.20	118.60	117.20	117.60	7,925,507
2026-02-04	117.60	119.00	117.60	119.00	2,776,766
2026-02-03	118.80	119.80	117.20	117.60	8,696,853
2026-02-02	117.00	119.40	116.20	119.40	3,656,884
2026-01-30	116.60	117.20	116.20	116.80	2,896,463
2026-01-29	118.00	118.00	116.60	116.80	5,939,405
2026-01-28	117.20	118.20	117.00	117.00	5,191,759
2026-01-27	117.00	117.40	115.40	117.40	4,460,199
2026-01-26	116.60	117.80	116.40	116.60	3,938,055
2026-01-23	117.00	117.60	116.20	117.40	3,000,597
2026-01-22	118.00	118.00	116.40	117.00	5,848,235
2026-01-21	117.20	118.00	117.00	117.60	4,242,448
2026-01-20	118.20	118.40	116.80	117.40	4,509,233
2026-01-19	119.80	119.80	118.60	119.00	2,614,872
2026-01-16	120.00	120.20	119.20	119.60	18,665,464
2026-01-15	119.40	120.60	119.40	120.40	4,810,425
2026-01-14	118.00	119.60	117.00	119.00	5,521,435
2026-01-13	117.40	117.80	116.20	117.40	4,471,750
2026-01-12	117.60	118.00	117.40	117.60	2,761,293
2026-01-09	117.00	117.80	117.00	117.40	2,503,145
2026-01-08	117.40	118.20	117.00	118.00	3,390,797
2026-01-07	117.00	118.40	115.80	117.80	4,267,392
2026-01-06	116.60	117.00	115.60	116.00	4,000,588
2026-01-05	116.60	116.60	115.20	116.00	4,605,919
2026-01-02	116.20	116.40	115.20	115.80	1,487,495
2026-01-01	116.40	116.40	116.40	116.40	0
2025-12-31	117.40	117.40	116.20	116.40	1,053,466
2025-12-30	117.60	117.60	115.60	116.80	1,705,115
2025-12-29	115.20	116.20	115.00	115.60	1,330,327
2025-12-26	114.60	114.60	114.60	114.60	0
2025-12-25	114.60	114.60	114.60	114.60	0
2025-12-24	117.60	117.60	114.60	114.60	648,693
2025-12-23	117.60	117.60	115.20	115.20	2,331,486
2025-12-22	116.80	117.00	115.20	115.80	2,772,523
2025-12-19	117.20	117.20	115.60	115.80	5,262,376
2025-12-18	118.20	118.20	116.40	117.00	3,113,267
2025-12-17	117.20	118.40	116.60	117.00	11,466,524
2025-12-16	118.80	118.80	116.80	116.80	5,647,270
2025-12-15	118.20	118.20	117.60	117.60	3,704,072
2025-12-12	117.40	117.80	117.00	117.40	3,671,023
2025-12-11	118.60	118.60	116.80	117.00	5,575,053
2025-12-10	117.80	118.40	117.40	118.00	4,097,884
2025-12-09	117.80	118.20	117.00	117.80	4,844,478
2025-12-08	119.20	120.20	117.80	118.00	7,789,833
2025-12-05	118.60	120.20	118.40	119.40	4,844,475
2025-12-04	118.00	119.00	117.80	118.80	6,643,303
2025-12-03	116.40	118.00	115.40	117.60	7,983,197
2025-12-02	117.20	117.80	115.60	115.60	7,256,066
2025-12-01	116.60	119.20	115.40	117.00	4,422,368
2025-11-28	112.00	113.40	112.00	113.20	3,698,521
2025-11-27	112.00	112.60	111.00	112.40	4,303,236
2025-11-26	112.00	113.60	111.60	113.00	10,668,550
2025-11-25	111.80	113.00	111.40	112.60	10,061,897
2025-11-24	112.00	113.40	111.40	111.60	11,476,679
2025-11-21	110.00	112.40	109.60	112.00	13,356,236
2025-11-20	109.00	110.00	108.80	109.80	23,719,417
2025-11-19	109.20	110.00	108.60	109.00	8,746,987
2025-11-18	109.40	109.80	107.20	109.20	7,875,986
2025-11-17	113.80	113.80	107.60	110.00	17,768,759
2025-11-14	116.20	118.20	114.60	117.80	8,179,616
2025-11-13	118.00	118.00	116.40	116.40	2,644,332
2025-11-12	117.80	118.40	117.60	117.60	3,082,716
2025-11-11	116.80	118.00	116.80	117.40	3,483,175
2025-11-10	116.40	117.40	115.80	116.60	4,605,074
2025-11-07	116.80	117.00	115.80	115.80	3,602,017
2025-11-06	118.80	119.00	116.00	116.20	16,703,626
2025-11-05	117.60	119.40	117.40	118.80	10,164,951
2025-11-04	118.00	118.00	117.00	117.00	6,821,656
2025-11-03	119.80	121.20	118.00	118.20	3,407,775
2025-10-31	119.60	120.60	118.80	120.00	3,645,155
2025-10-30	119.40	119.60	117.60	118.80	4,854,674
2025-10-29	122.00	122.00	119.80	119.80	4,046,683
2025-10-28	121.40	121.60	120.40	120.80	3,422,838
2025-10-27	121.40	122.20	120.80	120.80	3,956,708
2025-10-24	121.20	121.20	119.00	121.20	6,205,005
2025-10-23	122.80	123.00	120.40	120.40	4,216,540
2025-10-22	120.80	123.20	120.80	122.60	3,867,341
2025-10-21	121.00	121.00	119.80	120.20	2,624,375
2025-10-20	120.60	121.20	119.80	120.20	2,452,206
2025-10-17	119.00	120.60	119.00	119.40	2,672,504
2025-10-16	120.60	121.20	119.80	120.40	2,878,339
2025-10-15	119.80	121.40	119.80	120.20	2,910,698
2025-10-14	119.00	121.80	119.00	119.80	4,186,221
2025-10-13	120.00	121.80	120.00	120.40	3,705,283
2025-10-10	119.80	120.80	118.40	119.60	2,823,268
2025-10-09	120.20	120.80	119.00	120.00	2,374,770
2025-10-08	121.20	121.20	119.00	120.60	2,782,471
2025-10-07	122.00	122.20	119.80	120.80	3,707,865
2025-10-06	122.60	122.80	120.60	121.40	2,902,189
2025-10-03	123.60	123.80	121.60	122.60	3,738,305
2025-10-02	123.20	123.60	122.40	123.00	2,763,655
2025-10-01	123.20	123.80	122.40	123.80	4,115,458
2025-09-30	121.40	124.20	121.20	123.00	5,309,532
2025-09-29	119.80	122.00	119.80	122.00	3,094,079
2025-09-26	119.80	120.20	119.20	119.40	3,499,212
2025-09-25	119.80	120.00	119.20	120.00	2,782,753
2025-09-24	117.20	120.40	117.20	119.40	3,260,391
2025-09-23	117.20	119.00	117.20	119.00	3,130,673
2025-09-22	118.00	118.60	116.40	117.00	3,720,010
2025-09-19	119.40	120.00	117.40	117.40	5,897,946
2025-09-18	121.80	121.80	118.80	118.80	4,694,657
2025-09-17	119.80	121.20	119.40	120.80	2,158,462
2025-09-16	119.60	120.40	119.40	119.80	3,518,343
2025-09-15	121.00	121.80	119.20	119.60	3,319,915
2025-09-12	121.00	121.60	120.40	121.00	2,940,136
2025-09-11	119.60	121.60	119.60	121.60	2,187,277
2025-09-10	121.00	121.80	120.20	120.60	5,888,400
2025-09-09	120.00	121.20	119.40	120.00	2,793,818
2025-09-08	121.00	121.40	120.00	120.60	2,227,896
2025-09-05	121.80	122.20	120.20	121.20	1,972,538
2025-09-04	119.00	121.80	119.00	121.00	7,477,293
2025-09-03	119.40	119.40	116.40	119.20	3,819,735
2025-09-02	120.40	120.40	117.20	117.20	3,191,350
2025-09-01	120.60	120.60	119.60	120.40	2,240,585
2025-08-29	119.80	120.20	119.00	119.80	2,536,899
2025-08-28	121.00	121.00	119.00	119.80	3,187,029
2025-08-27	122.00	122.00	119.80	120.00	3,595,881
2025-08-26	124.00	124.40	122.00	122.00	2,379,975
2025-08-25	124.40	124.40	124.40	124.40	0
2025-08-22	122.60	124.60	122.00	124.40	2,359,496
2025-08-21	122.40	122.40	121.20	122.40	2,194,905
2025-08-20	122.80	123.00	121.80	123.00	2,986,013
2025-08-19	121.20	122.60	121.20	122.60	6,599,765
2025-08-18	119.80	120.80	119.20	120.80	3,582,368
2025-08-15	120.00	120.40	118.60	119.00	2,187,773
2025-08-14	119.80	120.20	118.60	119.00	2,379,805
2025-08-13	121.20	122.00	120.00	120.80	3,202,436
2025-08-12	119.80	122.40	119.80	121.40	2,285,328
2025-08-11	121.00	122.00	121.00	122.00	2,783,583
2025-08-08	121.00	122.00	120.60	121.60	3,406,434
2025-08-07	120.40	121.00	120.00	120.80	2,328,116
2025-08-06	120.20	121.60	120.00	121.60	2,390,576
2025-08-05	121.60	121.60	120.40	121.00	3,067,457
2025-08-04	120.40	121.40	120.20	120.20	2,366,079
2025-08-01	120.00	120.60	118.60	120.60	2,465,256
2025-07-31	120.00	121.00	118.40	121.00	4,142,161
2025-07-30	120.40	122.00	120.40	121.00	3,922,179
2025-07-29	125.00	125.00	121.20	121.20	4,433,492
2025-07-28	125.20	126.40	122.80	122.80	2,191,491
2025-07-25	124.20	126.80	124.20	125.20	2,773,863
2025-07-24	123.20	124.80	122.60	124.80	4,570,270
2025-07-23	124.20	125.40	123.40	123.40	2,749,927
2025-07-22	124.20	125.60	123.20	123.40	3,192,050
2025-07-21	122.80	124.20	122.80	124.00	1,960,547
2025-07-18	123.40	123.40	121.80	122.20	1,587,407
2025-07-17	124.60	124.60	121.40	123.00	3,394,714
2025-07-16	124.00	124.60	122.60	122.60	2,090,816
2025-07-15	123.00	124.60	123.00	123.60	2,887,623
2025-07-14	119.20	123.20	119.20	123.20	2,402,914
2025-07-11	119.60	120.60	119.60	120.00	3,677,813
2025-07-10	117.20	119.20	117.20	118.40	7,023,288
2025-07-09	117.60	118.40	117.00	117.20	2,004,132
2025-07-08	117.40	118.20	117.40	117.60	2,209,820
2025-07-07	119.00	119.00	117.60	117.60	3,172,599
2025-07-04	119.20	119.20	118.00	118.00	2,553,562
2025-07-03	116.00	119.00	116.00	119.00	4,191,465
2025-07-02	117.80	118.00	115.40	116.80	6,838,773
2025-07-01	117.80	118.00	117.00	117.40	6,773,460
2025-06-30	121.00	121.00	117.20	117.20	5,020,485
2025-06-27	120.80	120.80	119.60	119.80	4,018,307
2025-06-26	120.40	120.80	119.40	120.00	2,371,747
2025-06-25	122.40	122.40	118.80	119.60	2,777,269
2025-06-24	120.00	122.20	120.00	121.00	2,305,227
2025-06-23	119.40	120.20	119.40	119.40	2,284,672
2025-06-20	121.20	121.20	119.40	119.40	9,725,446
2025-06-19	121.40	121.40	119.80	119.80	4,714,526
2025-06-18	120.00	121.20	120.00	120.60	3,358,106
2025-06-17	122.20	122.20	120.00	121.00	3,684,631
2025-06-16	122.40	124.60	122.00	122.60	3,054,447
2025-06-13	122.00	122.40	120.80	122.40	2,498,209
2025-06-12	122.40	122.40	120.40	121.60	4,887,349
2025-06-11	124.80	124.80	122.60	122.60	3,060,336
2025-06-10	123.00	124.80	123.00	124.00	2,501,634
2025-06-09	122.80	123.20	122.00	122.20	3,272,184
2025-06-06	121.60	122.80	121.40	122.40	2,474,584
2025-06-05	119.20	121.80	119.20	121.20	2,580,277
2025-06-04	118.80	120.40	118.00	120.40	3,796,804
2025-06-03	118.00	121.80	118.00	119.40	8,705,992
2025-06-02	116.00	120.00	115.80	118.80	5,264,049
2025-05-30	114.60	116.20	114.60	116.00	2,842,374
2025-05-29	113.00	114.60	112.00	114.00	8,941,980
2025-05-28	114.00	114.00	112.40	112.80	6,308,730
2025-05-27	114.80	115.40	112.80	113.40	5,806,866
2025-05-26	114.00	114.00	114.00	114.00	0
2025-05-23	112.40	114.60	112.20	114.00	3,777,076
2025-05-22	112.00	112.80	110.80	112.00	5,115,164
2025-05-21	115.40	115.40	112.40	113.40	5,275,889
2025-05-20	116.60	117.60	114.20	115.00	4,098,336
2025-05-19	116.20	117.00	113.20	117.00	2,609,998
2025-05-16	114.80	115.80	114.20	115.00	2,361,645
2025-05-15	111.00	114.80	110.60	113.40	3,395,950
2025-05-14	113.80	113.80	110.20	110.40	7,260,473
2025-05-13	114.60	115.40	113.00	113.00	4,907,393
2025-05-12	117.00	118.00	114.80	114.80	2,840,755
2025-05-09	117.40	117.40	116.20	117.00	2,738,924
2025-05-08	116.00	117.40	116.00	116.60	11,682,779
2025-05-07	118.20	118.20	115.20	116.40	5,931,558
2025-05-06	116.80	118.40	116.00	118.00	3,591,327
2025-05-05	115.60	115.60	115.60	115.60	0
2025-05-02	117.20	117.20	115.60	115.60	1,868,322
2025-05-01	116.20	117.20	115.60	116.40	2,174,027
2025-04-30	118.80	119.00	115.60	116.40	3,694,199
2025-04-29	118.40	119.40	118.00	119.00	3,367,137
2025-04-28	117.00	118.40	116.80	118.40	3,676,835
2025-04-25	116.00	117.40	115.60	116.60	1,782,813
2025-04-24	116.20	116.20	115.20	115.80	2,346,253
2025-04-23	115.60	117.00	114.80	116.00	3,943,813
2025-04-22	114.40	115.60	114.20	114.80	2,928,680
2025-04-21	114.80	114.80	114.80	114.80	0
2025-04-18	114.80	114.80	114.80	114.80	0
2025-04-17	115.00	115.00	112.80	114.80	3,332,425
2025-04-16	113.00	114.80	113.00	114.60	2,322,965
2025-04-15	112.40	114.20	112.40	113.60	6,906,708
2025-04-14	111.00	112.80	111.00	112.40	3,333,538
2025-04-11	110.40	111.20	109.20	110.40	3,263,445
2025-04-10	109.40	111.60	107.80	109.60	4,175,032
2025-04-09	106.40	108.00	104.40	107.00	4,635,539
2025-04-08	108.40	110.20	107.20	107.20	5,308,679
2025-04-07	107.80	108.60	103.80	106.00	6,681,498
2025-04-04	110.80	111.80	107.80	107.80	4,381,813
2025-04-03	111.60	113.20	110.80	111.20	3,295,946
2025-04-02	112.00	112.20	111.00	112.20	3,975,943
2025-04-01	112.20	113.20	111.80	112.00	9,135,968
2025-03-31	112.00	112.60	111.00	112.60	5,819,218
2025-03-28	110.80	112.60	110.80	112.60	3,602,187
2025-03-27	110.80	111.00	110.00	110.80	4,908,589
2025-03-26	112.00	112.00	110.40	111.00	7,647,997
2025-03-25	112.00	112.00	109.60	110.00	3,919,875
2025-03-24	111.80	113.40	110.00	110.60	4,066,716
2025-03-21	112.20	112.60	111.40	111.40	10,179,809
2025-03-20	112.40	113.40	111.40	112.20	6,079,255
2025-03-19	111.00	112.20	111.00	112.00	7,344,906
2025-03-18	110.60	111.40	110.40	111.00	4,569,613
2025-03-17	109.60	110.20	109.20	110.00	4,661,380
2025-03-14	108.40	109.60	107.80	109.60	3,502,526
2025-03-13	109.40	109.80	106.60	108.00	5,061,285
2025-03-12	111.00	111.00	109.40	110.00	4,087,856
2025-03-11	111.00	112.00	110.80	110.80	3,790,513
2025-03-10	110.20	111.40	109.40	110.40	6,813,038
2025-03-07	109.20	109.60	108.40	109.40	3,755,347
2025-03-06	112.00	112.00	108.80	109.20	4,983,056
2025-03-05	113.40	113.40	111.40	112.40	7,883,484
2025-03-04	113.40	114.20	112.40	114.20	6,638,586
2025-03-03	111.80	113.40	111.20	113.40	7,536,872
2025-02-28	111.00	111.60	110.60	110.60	6,651,520
2025-02-27	111.40	111.40	110.40	110.80	4,379,565
2025-02-26	112.00	112.00	111.00	111.00	7,562,583
2025-02-25	110.00	112.60	110.00	111.00	4,321,559
2025-02-24	111.40	111.40	110.00	111.40	3,375,047
2025-02-21	113.20	113.20	110.40	110.60	3,649,037
2025-02-20	114.00	114.00	111.80	111.80	5,309,217
2025-02-19	113.40	114.40	113.20	113.20	6,495,759
2025-02-18	116.00	116.00	113.40	113.40	4,665,898
2025-02-17	117.60	117.60	115.00	116.00	2,530,191
2025-02-14	116.80	117.60	116.60	116.80	3,947,995
2025-02-13	117.00	117.00	115.80	116.40	2,974,326
2025-02-12	116.40	118.00	116.00	116.00	4,555,726
2025-02-11	117.80	117.80	116.20	117.20	3,586,056
2025-02-10	116.60	117.40	115.60	116.20	5,140,491
2025-02-07	115.80	117.00	113.60	115.20	3,812,266
2025-02-06	115.00	119.40	114.80	115.40	14,461,534
2025-02-05	112.40	112.60	111.80	112.40	12,083,437
2025-02-04	113.40	113.40	111.40	112.00	2,420,269
2025-02-03	110.60	115.00	110.20	114.40	5,780,202
2025-01-31	112.60	113.20	112.00	113.00	3,337,677
2025-01-30	111.80	113.20	111.40	112.40	2,756,051
2025-01-29	111.60	113.20	111.60	112.00	2,556,442
2025-01-28	110.20	112.00	109.80	111.40	4,423,067
2025-01-27	109.20	111.20	108.80	109.80	5,664,653
2025-01-24	109.40	109.40	107.60	109.40	5,544,710
2025-01-23	108.20	110.00	108.20	108.20	4,643,116
2025-01-22	110.00	110.00	108.00	108.00	5,648,566
2025-01-21	110.80	111.40	109.40	109.40	4,165,442
2025-01-20	113.00	113.00	110.20	110.20	2,666,826
2025-01-17	113.00	113.00	112.00	112.00	3,969,229
2025-01-16	111.40	112.80	110.40	112.80	3,154,165
2025-01-15	112.00	112.00	110.80	111.40	7,130,739
2025-01-14	110.40	111.00	110.20	110.40	4,507,090
2025-01-13	110.40	110.80	109.80	110.20	5,496,914
2025-01-10	112.40	112.40	109.60	109.80	3,341,857
2025-01-09	112.60	113.00	110.20	112.20	7,784,148
2025-01-08	115.40	115.40	112.00	112.00	4,135,181
2025-01-07	118.20	118.20	115.40	115.40	2,196,938
2025-01-06	119.00	119.20	117.20	117.20	2,850,886
2025-01-03	120.00	120.00	119.00	119.20	4,056,451
2025-01-02	118.80	119.80	118.40	119.80	2,212,620
2025-01-01	118.80	118.80	118.80	118.80	0
2024-12-31	117.60	118.80	117.60	118.80	763,238
2024-12-30	117.40	117.40	116.00	117.40	2,216,227
2024-12-27	116.20	117.80	116.00	117.60	1,296,327
2024-12-26	116.20	116.20	116.20	116.20	0
2024-12-25	116.20	116.20	116.20	116.20	0
2024-12-24	115.00	116.80	115.00	116.20	1,673,025
2024-12-23	114.00	115.00	113.40	114.60	2,638,414
2024-12-20	114.00	114.40	113.00	114.40	6,337,235
2024-12-19	113.80	115.40	112.60	114.00	6,217,298
2024-12-18	114.80	114.80	113.60	113.60	3,396,064
2024-12-17	118.20	118.20	114.20	114.20	4,602,672
2024-12-16	117.80	118.80	117.00	117.60	4,001,358
2024-12-13	117.20	120.40	116.00	120.40	4,262,587
2024-12-12	116.20	117.80	114.80	117.40	3,846,533
2024-12-11	116.00	116.20	115.00	115.00	2,732,504
2024-12-10	116.80	118.00	116.00	116.00	2,320,917
2024-12-09	118.00	119.40	116.80	116.80	1,827,472
2024-12-06	119.00	119.20	117.80	118.00	2,881,329
2024-12-05	118.40	119.20	117.60	118.80	3,194,171
2024-12-04	118.20	119.00	118.20	118.20	1,667,704
2024-12-03	119.00	119.60	118.20	118.40	2,060,663
2024-12-02	120.00	120.00	118.80	119.00	3,389,036
2024-11-29	119.20	119.80	119.00	119.60	4,305,511
2024-11-28	119.60	119.60	118.80	119.20	4,733,065
2024-11-27	119.00	120.20	119.00	119.00	3,149,090
2024-11-26	119.40	119.40	118.40	118.80	3,777,534
2024-11-25	119.80	119.80	117.80	119.40	6,555,896
2024-11-22	119.80	119.80	117.80	117.80	2,578,037
2024-11-21	120.00	120.00	117.80	118.60	3,692,630
2024-11-20	123.00	123.00	120.00	121.20	7,299,512
2024-11-19	120.00	125.20	120.00	124.00	3,406,799
2024-11-18	122.40	122.40	119.20	119.80	2,490,793
2024-11-15	121.40	122.40	121.00	122.00	1,888,749
2024-11-14	121.60	122.00	119.60	122.00	5,569,687
2024-11-13	123.80	124.00	119.80	120.00	2,849,459
2024-11-12	124.20	125.00	122.60	122.60	2,189,362
2024-11-11	124.80	125.40	124.00	125.20	1,948,802
2024-11-08	122.60	124.00	121.60	123.60	2,257,176
2024-11-07	121.60	123.80	121.60	122.60	4,819,300
2024-11-06	123.80	124.00	121.60	121.60	3,148,359
2024-11-05	124.60	125.00	121.40	121.40	3,132,151
2024-11-04	122.40	124.60	122.40	124.00	2,308,973
2024-11-01	123.00	124.00	122.00	122.20	2,838,610
2024-10-31	124.60	124.80	122.60	123.20	3,136,402
2024-10-30	123.40	127.80	123.40	124.60	6,112,538
2024-10-29	124.00	124.40	122.40	123.60	4,444,456
2024-10-28	126.00	126.20	123.20	123.20	5,905,499
2024-10-25	125.00	126.60	125.00	125.80	2,495,486
2024-10-24	125.80	126.40	125.20	125.20	3,109,697
2024-10-23	125.80	125.80	125.00	125.20	1,984,211
2024-10-22	125.40	126.60	124.60	125.80	3,564,319
2024-10-21	127.60	127.60	125.20	125.20	3,579,730
2024-10-18	126.00	127.20	125.80	127.20	8,038,491
2024-10-17	128.20	128.20	125.60	125.80	3,093,203
2024-10-16	126.60	128.00	126.40	126.40	3,865,737
2024-10-15	129.40	129.40	125.40	125.40	4,711,432
2024-10-14	129.00	130.20	128.40	129.00	2,768,246
2024-10-11	128.80	130.00	128.80	129.00	1,812,972
2024-10-10	130.80	130.80	128.60	129.20	2,573,698
2024-10-09	128.00	130.80	128.00	130.40	2,839,071
2024-10-08	129.00	129.80	127.80	128.80	3,365,672
2024-10-07	129.00	129.80	128.40	129.60	3,040,983
2024-10-04	130.20	130.20	129.00	130.00	4,056,680
2024-10-03	131.60	131.60	129.60	129.60	3,040,921
2024-10-02	131.60	131.80	130.60	131.20	5,121,613
2024-10-01	131.20	132.80	130.80	131.80	3,095,266
2024-09-30	132.00	132.20	131.20	132.00	3,264,469
2024-09-27	130.80	131.80	130.60	131.80	3,685,673
2024-09-26	131.80	131.80	130.00	130.60	2,466,828
2024-09-25	131.20	131.40	130.40	130.40	6,650,677
2024-09-24	132.60	132.60	131.20	131.80	5,508,170
2024-09-23	132.40	133.20	131.60	132.00	4,772,280
2024-09-20	133.00	133.00	131.60	132.20	4,699,522
2024-09-19	131.40	132.40	131.40	132.20	5,002,326
2024-09-18	130.60	132.00	130.60	131.40	6,840,404
2024-09-17	131.80	132.60	130.80	131.40	4,401,234
2024-09-16	129.00	132.00	129.00	131.80	3,197,323
2024-09-13	128.00	130.20	128.00	129.60	2,656,750
2024-09-12	129.00	130.00	127.40	127.40	2,867,929
2024-09-11	131.20	131.20	127.40	128.40	1,706,384
2024-09-10	133.60	133.60	129.60	129.60	2,472,370
2024-09-09	132.00	133.40	132.00	132.40	3,964,670
2024-09-06	131.00	132.80	131.00	131.00	2,269,173
2024-09-05	128.40	132.00	128.40	131.00	4,935,827
2024-09-04	125.60	128.40	125.60	128.20	3,634,029
2024-09-03	125.20	127.60	125.20	125.80	2,724,260
2024-09-02	126.00	126.80	124.60	125.60	2,502,099
2024-08-30	126.00	128.00	126.00	126.20	1,850,287
2024-08-29	126.80	127.60	125.40	126.40	1,660,105
2024-08-28	128.00	128.40	126.40	126.80	2,528,700
2024-08-27	127.20	130.00	127.20	128.20	2,288,574
2024-08-26	128.60	128.60	128.60	128.60	0
2024-08-23	128.80	128.80	126.80	128.60	2,636,713
2024-08-22	129.40	130.80	128.20	128.20	1,988,026
2024-08-21	127.80	129.40	127.00	129.00	2,767,195
2024-08-20	128.60	130.00	127.80	129.20	2,950,984
2024-08-19	130.00	130.00	128.80	130.00	11,207,055
2024-08-16	127.40	129.80	127.40	129.80	1,613,223
2024-08-15	127.00	129.60	127.00	128.40	5,023,125
2024-08-14	126.60	127.40	126.60	127.40	4,854,182
2024-08-13	126.80	127.00	125.80	126.00	3,160,728
2024-08-12	125.20	126.60	125.20	126.20	2,805,465
2024-08-09	124.20	125.80	124.20	125.60	2,575,373
2024-08-08	124.40	126.40	123.00	125.40	1,704,388
2024-08-07	124.00	125.60	124.00	125.00	2,529,360
2024-08-06	125.20	127.00	123.60	124.40	4,851,952
2024-08-05	126.00	126.00	122.00	124.00	7,889,687
2024-08-02	126.60	127.40	125.40	126.00	2,421,206
2024-08-01	126.80	130.40	126.40	129.00	4,179,316
2024-07-31	126.80	128.60	126.40	127.00	4,062,175
2024-07-30	124.80	127.60	124.80	126.60	3,225,613
2024-07-29	124.00	126.00	123.00	125.20	6,523,465
2024-07-26	124.40	124.40	122.40	123.00	4,778,284
2024-07-25	123.60	125.20	123.20	124.00	1,919,001
2024-07-24	126.20	126.20	123.80	125.00	2,649,654
2024-07-23	127.40	127.40	126.40	126.80	2,916,893
2024-07-22	127.40	127.60	127.00	127.20	1,639,190
2024-07-19	128.00	128.00	127.40	127.60	4,654,269
2024-07-18	124.60	128.00	124.60	127.80	6,200,457
2024-07-17	125.00	125.60	124.80	125.60	3,053,556
2024-07-16	125.20	126.40	124.80	125.00	2,141,002
2024-07-15	124.80	126.00	124.80	125.60	2,272,128
2024-07-12	126.20	126.20	125.00	125.00	4,580,534
2024-07-11	124.60	127.00	123.80	127.00	4,041,820
2024-07-10	123.40	124.20	123.40	124.00	4,113,662
2024-07-09	126.20	126.20	123.40	123.80	2,245,503
2024-07-08	126.20	126.40	124.60	124.60	2,522,292
2024-07-05	125.00	128.40	125.00	126.60	5,173,068
2024-07-04	122.20	125.60	122.20	125.60	2,983,746
2024-07-03	123.80	123.80	122.20	123.00	5,048,031
2024-07-02	123.00	123.20	122.20	122.60	3,411,419
2024-07-01	123.00	124.20	122.60	122.80	2,089,731
2024-06-28	123.00	124.80	123.00	124.40	2,035,980
2024-06-27	123.60	124.60	123.20	124.60	2,708,145
2024-06-26	123.60	124.40	123.60	123.80	2,367,985
2024-06-25	124.40	124.80	123.60	124.60	3,269,765
2024-06-24	124.20	126.00	124.20	124.40	4,396,835
2024-06-21	123.40	125.20	123.40	124.80	3,636,129
2024-06-20	125.00	125.60	123.60	124.00	6,370,272
2024-06-19	126.60	126.60	125.00	125.20	4,316,677
2024-06-18	125.80	126.60	124.40	126.00	4,262,595
2024-06-17	125.40	126.20	124.60	124.80	3,667,844
2024-06-14	123.20	125.60	123.20	125.60	6,397,935
2024-06-13	122.00	125.40	122.00	123.40	5,252,114
2024-06-12	120.40	123.20	119.20	121.80	3,728,122
2024-06-11	121.80	121.80	119.60	119.80	2,240,989
2024-06-10	122.60	123.20	120.80	121.00	3,024,326
2024-06-07	122.60	123.40	122.00	122.20	2,314,232
2024-06-06	124.00	124.00	122.60	123.00	4,484,819
2024-06-05	124.60	124.60	122.60	122.80	3,331,914
2024-06-04	124.40	124.60	123.40	124.00	2,868,260
2024-06-03	123.80	125.20	123.80	125.00	3,391,424
2024-05-31	122.40	124.60	121.20	124.40	4,509,822
2024-05-30	123.60	123.60	121.00	122.00	6,251,434
2024-05-29	122.60	123.20	121.00	121.00	2,892,369
2024-05-28	122.20	124.40	122.20	123.20	4,736,679
2024-05-27	122.40	122.40	122.40	122.40	0
2024-05-24	122.00	123.20	120.80	122.40	3,090,259
2024-05-23	123.80	123.80	120.00	120.80	5,561,751
2024-05-22	123.00	125.60	123.00	124.40	4,728,798
2024-05-21	125.80	125.80	122.80	123.40	5,584,562
2024-05-20	123.80	125.40	123.80	124.80	2,254,566
2024-05-17	124.40	124.40	123.20	124.00	2,116,304
2024-05-16	124.20	126.20	124.20	125.20	2,598,249
2024-05-15	122.60	125.60	122.60	125.40	6,123,936
2024-05-14	124.20	124.40	122.80	123.20	6,518,622
2024-05-13	126.40	126.40	124.20	124.20	3,965,835
2024-05-10	126.00	127.40	125.80	126.00	3,327,013
2024-05-09	126.40	127.40	126.00	126.60	4,048,125
2024-05-08	126.00	126.20	123.60	126.20	3,308,672
2024-05-07	122.00	125.80	122.00	125.00	3,245,515
2024-05-06	122.20	122.20	122.20	122.20	0
2024-05-03	121.00	122.60	121.00	122.20	22,732,233
2024-05-02	122.20	122.20	121.40	121.60	4,150,531
2024-05-01	122.00	122.40	120.80	121.60	4,252,011
2024-04-30	124.20	124.20	122.20	122.20	3,205,202
2024-04-29	124.80	124.80	123.80	124.00	6,681,583
2024-04-26	124.00	125.60	123.80	124.00	2,524,152
2024-04-25	123.00	125.20	122.60	123.40	6,771,761
2024-04-24	124.60	125.00	122.60	123.00	3,495,344
2024-04-23	124.00	125.40	124.00	125.00	2,548,365
2024-04-22	122.60	124.00	122.60	124.00	2,697,206
2024-04-19	122.60	123.80	122.60	123.20	2,801,176
2024-04-18	124.00	124.00	122.40	123.60	3,101,312
2024-04-17	122.60	124.00	122.60	122.80	2,463,953
2024-04-16	124.00	124.40	122.80	122.80	3,576,761
2024-04-15	126.00	126.40	124.60	124.60	3,943,654
2024-04-12	125.60	126.80	125.20	126.40	2,692,821
2024-04-11	125.60	125.60	124.20	124.80	2,473,648
2024-04-10	126.00	126.00	124.40	125.20	4,483,207
2024-04-09	125.60	126.20	125.00	125.20	3,442,116
2024-04-08	125.00	126.60	124.60	126.20	4,579,219
2024-04-05	126.00	126.00	123.60	125.00	3,293,754
2024-04-04	126.00	127.00	126.00	126.40	8,169,060
2024-04-03	126.00	126.40	125.40	126.00	4,936,945
2024-04-02	125.60	126.60	125.60	126.00	3,299,764
2024-04-01	126.40	126.40	126.40	126.40	0
2024-03-29	126.40	126.40	126.40	126.40	0
2024-03-28	126.80	126.80	125.40	126.40	4,028,247
2024-03-27	125.40	126.40	125.40	125.80	4,341,085
2024-03-26	125.60	126.20	125.20	126.00	4,593,634
2024-03-25	124.00	125.20	123.60	125.20	4,675,499
2024-03-22	125.00	125.00	124.00	124.40	2,587,925
2024-03-21	124.80	125.60	123.60	124.20	5,146,703
2024-03-20	124.20	125.00	123.20	123.80	3,465,597
2024-03-19	124.80	125.00	124.00	124.60	3,435,051
2024-03-18	123.20	125.20	123.20	124.60	3,416,471
2024-03-15	123.00	124.40	122.80	124.00	4,690,952
2024-03-14	125.20	125.20	122.20	122.40	4,089,423
2024-03-13	126.40	126.40	124.20	124.20	5,252,714
2024-03-12	126.80	127.80	125.80	125.80	3,570,356
2024-03-11	128.00	128.00	126.60	126.60	7,604,739
2024-03-08	127.80	128.40	127.60	128.20	4,138,264
2024-03-07	127.60	129.60	127.40	127.80	7,470,063
2024-03-06	127.60	127.60	126.40	127.40	6,360,216
2024-03-05	124.40	128.20	124.40	126.60	5,407,963
2024-03-04	123.60	125.80	123.60	125.00	4,662,449
2024-03-01	123.00	125.40	123.00	123.80	11,447,880
2024-02-29	123.00	124.00	122.00	122.60	3,674,910
2024-02-28	125.80	127.20	124.40	124.60	4,355,720
2024-02-27	122.00	122.60	121.40	121.60	3,413,638
2024-02-26	122.80	122.80	121.20	121.60	2,792,240
2024-02-23	123.80	124.00	122.40	122.40	18,901,050
2024-02-22	122.40	125.00	122.40	124.60	4,486,616
2024-02-21	121.40	123.20	121.00	122.20	3,680,624
2024-02-20	120.40	121.40	119.80	121.20	2,996,325
2024-02-19	123.20	123.20	120.00	120.80	2,792,339
2024-02-16	122.80	123.80	121.20	121.40	4,051,406
2024-02-15	123.60	123.60	121.00	122.80	6,813,343
2024-02-14	122.60	123.60	121.80	122.40	11,682,090
2024-02-13	125.00	125.00	120.80	121.40	3,102,443
2024-02-12	125.60	126.20	123.80	124.00	1,959,319
2024-02-09	124.80	126.40	124.40	125.00	3,096,861
2024-02-08	125.40	126.00	124.80	125.00	4,619,280
2024-02-07	125.00	126.40	124.40	124.60	2,914,547
2024-02-06	126.00	126.20	123.00	125.40	16,839,587
2024-02-05	125.80	125.80	123.80	124.20	7,781,751
2024-02-02	128.60	128.60	125.00	125.40	4,579,350
2024-02-01	128.20	129.00	126.60	126.60	3,465,295
2024-01-31	128.40	129.00	127.60	128.60	3,406,209
2024-01-30	129.40	129.80	128.40	128.80	2,777,566
2024-01-29	129.40	130.00	129.20	129.40	1,417,398
2024-01-26	130.00	130.40	129.40	129.80	6,351,944
2024-01-25	129.60	130.60	129.60	130.20	4,484,301
2024-01-24	129.80	130.60	128.80	129.60	2,636,891
2024-01-23	128.40	130.00	127.00	129.00	2,041,222
2024-01-22	129.00	129.00	127.20	127.80	15,187,520
2024-01-19	129.40	129.40	127.80	128.40	2,191,378
2024-01-18	129.60	130.60	128.00	128.20	4,973,428
2024-01-17	129.00	130.20	128.80	129.00	4,572,212
2024-01-16	129.40	131.60	129.40	131.20	2,314,039
2024-01-15	131.80	131.80	129.00	129.60	4,699,092
2024-01-12	133.00	133.00	130.40	131.40	3,090,749
2024-01-11	135.40	135.40	131.40	131.40	8,247,028
2024-01-10	134.00	135.00	133.80	134.20	1,565,560
2024-01-09	134.80	135.20	134.00	135.00	3,592,167
2024-01-08	136.00	136.00	134.40	135.00	3,649,042
2024-01-05	138.00	138.00	135.00	136.40	2,689,688
2024-01-04	137.40	138.20	137.20	137.40	2,339,689
2024-01-03	137.40	138.20	137.40	137.40	12,859,784
2024-01-02	138.20	139.00	137.00	138.00	542,738
2024-01-01	138.60	138.60	138.60	138.60	0
2023-12-29	138.60	140.00	137.40	138.60	1,013,888
2023-12-28	140.20	140.20	137.80	138.20	1,332,559
2023-12-27	139.00	140.40	138.80	139.40	1,774,298
2023-12-26	137.00	137.00	137.00	137.00	0
2023-12-25	137.00	137.00	137.00	137.00	0
2023-12-22	138.00	138.60	137.00	137.00	1,348,519
2023-12-21	136.60	138.40	136.40	137.60	3,165,846
2023-12-20	137.00	138.20	135.20	137.00	6,217,344
2023-12-19	134.80	135.40	134.60	134.80	3,672,579
2023-12-18	132.20	137.00	132.20	134.00	4,673,439
2023-12-15	132.20	134.60	132.20	134.40	5,490,263
2023-12-14	132.40	134.00	129.80	133.60	2,957,103
2023-12-13	129.80	131.40	128.80	128.80	6,805,538
2023-12-12	131.20	132.00	128.60	128.60	6,085,111
2023-12-11	132.60	132.60	130.80	130.80	3,093,822
2023-12-08	133.00	133.40	132.20	132.20	2,061,417
2023-12-07	133.80	133.80	131.00	132.40	3,430,796
2023-12-06	135.40	135.40	133.80	134.20	2,349,662
2023-12-05	134.00	134.60	133.80	134.20	5,163,643
2023-12-04	135.60	137.00	134.00	134.00	2,913,562
2023-12-01	136.00	136.80	134.80	135.80	2,977,447
2023-11-30	139.60	139.60	135.40	137.00	3,552,036
2023-11-29	137.00	139.20	137.00	138.40	2,421,743
2023-11-28	137.00	138.00	134.60	138.00	6,247,797
2023-11-27	131.80	136.80	131.80	136.80	5,079,287
2023-11-24	132.00	133.60	132.00	133.60	1,738,808
2023-11-23	135.00	135.40	132.20	132.60	3,568,110
2023-11-22	137.20	137.80	136.60	137.20	3,224,449
2023-11-21	138.00	138.60	136.60	136.60	3,139,524
2023-11-20	139.40	141.00	138.00	139.20	3,964,259
2023-11-17	137.80	139.40	137.20	139.40	5,783,002
2023-11-16	136.60	137.20	135.20	137.00	4,002,393
2023-11-15	137.20	138.60	135.40	137.40	8,043,003
2023-11-14	129.20	136.20	128.40	135.80	4,176,349
2023-11-13	126.80	129.80	126.80	129.80	2,548,720
2023-11-10	126.40	126.60	125.00	126.40	3,293,273
2023-11-09	125.60	127.80	125.00	127.40	2,736,010
2023-11-08	126.00	126.00	124.60	125.00	2,426,132
2023-11-07	123.80	126.00	123.80	125.80	4,322,290
2023-11-06	126.00	127.20	124.20	125.60	4,591,563
2023-11-03	123.40	127.20	123.40	125.40	5,023,331
2023-11-02	120.60	124.60	120.60	124.20	5,209,843
2023-11-01	119.20	120.80	118.00	119.80	2,566,876
2023-10-31	120.60	121.00	119.20	119.20	2,284,461
2023-10-30	119.20	121.40	118.80	118.40	2,121,059
2023-10-27	118.40	119.40	118.40	118.40	2,201,173
2023-10-26	119.20	119.80	117.40	117.40	1,785,165
2023-10-25	122.80	122.80	119.20	119.40	2,486,545
2023-10-24	121.80	123.20	121.00	122.40	2,522,588
2023-10-23	120.00	121.00	119.20	120.60	4,221,364
2023-10-20	119.40	121.20	118.60	120.20	2,453,515
2023-10-19	121.20	121.20	118.80	121.20	2,463,719
2023-10-18	122.40	122.40	120.40	121.80	2,256,924
2023-10-17	119.60	122.60	119.40	122.60	4,033,768
2023-10-16	121.40	121.40	119.40	119.80	2,641,890
2023-10-13	121.60	122.40	121.00	121.00	4,807,877
2023-10-12	122.80	124.40	121.00	122.00	3,668,092
2023-10-11	118.80	121.00	118.80	121.00	3,289,379
2023-10-10	119.20	119.40	118.60	119.20	2,619,586
2023-10-09	119.00	119.20	117.20	117.20	2,987,560
2023-10-06	118.80	120.60	117.80	118.60	2,064,719
2023-10-05	119.20	119.60	118.20	119.40	2,556,813
2023-10-04	119.00	120.80	117.20	118.60	3,554,796
2023-10-03	120.80	120.80	118.00	119.20	3,457,042
2023-10-02	124.60	124.80	120.80	120.80	2,458,509
2023-09-29	121.00	125.00	121.00	124.00	2,808,392
2023-09-28	124.00	125.80	121.00	121.20	6,959,217
2023-09-27	125.80	125.80	123.20	123.20	3,297,574
2023-09-26	127.80	127.80	125.40	125.40	4,641,395
2023-09-25	129.00	130.00	127.40	127.60	5,059,181
2023-09-22	128.80	129.00	127.00	129.00	9,359,580
2023-09-21	128.40	128.80	126.40	127.60	3,866,840
2023-09-20	125.00	129.20	125.00	129.00	4,639,349
2023-09-19	126.00	127.00	124.00	124.00	2,250,607
2023-09-18	128.60	128.60	125.80	125.80	3,346,291
2023-09-15	130.00	130.40	127.00	127.00	4,486,254
2023-09-14	128.60	130.20	128.60	130.20	5,334,513
2023-09-13	128.00	129.20	128.00	128.60	2,546,950
2023-09-12	128.00	128.80	127.40	128.00	4,744,557
2023-09-11	128.20	128.80	127.00	127.00	2,352,710
2023-09-08	128.00	128.60	127.80	128.20	2,062,690
2023-09-07	128.00	129.80	127.80	127.80	2,566,397
2023-09-06	129.20	129.80	128.40	128.40	2,046,290
2023-09-05	128.60	130.80	128.00	128.60	2,416,857
2023-09-04	130.20	130.20	129.00	129.20	2,339,451
2023-09-01	133.20	133.40	130.00	130.00	3,671,293
2023-08-31	131.00	135.80	131.00	133.80	4,227,908
2023-08-30	128.00	133.00	128.00	132.00	6,276,312
2023-08-29	125.00	127.80	125.00	127.80	3,271,921
2023-08-28	125.00	125.00	125.00	125.00	0
2023-08-25	123.40	125.20	123.40	125.00	2,944,403
2023-08-24	121.40	124.00	121.40	123.40	2,715,559
2023-08-23	121.60	124.00	121.60	123.20	2,239,245
2023-08-22	122.00	122.80	121.20	121.20	3,438,522
2023-08-21	121.20	123.80	121.00	121.00	3,256,884
2023-08-18	121.20	122.00	120.80	121.40	3,296,374
2023-08-17	124.00	124.00	121.20	121.20	3,471,783
2023-08-16	124.80	126.40	124.00	124.00	2,186,453
2023-08-15	125.80	125.80	123.20	124.20	3,016,401
2023-08-14	126.80	127.20	125.00	125.00	2,619,772
2023-08-11	128.80	128.80	126.40	126.40	2,789,419
2023-08-10	128.00	130.40	128.00	128.80	3,042,478
2023-08-09	128.80	129.00	126.80	128.60	2,770,142
2023-08-08	129.40	129.80	128.00	128.20	2,262,540
2023-08-07	128.60	129.60	128.20	129.00	1,953,937
2023-08-04	128.20	130.60	128.20	129.20	1,368,777
2023-08-03	128.80	128.80	126.00	128.20	3,211,919
2023-08-02	131.00	131.00	128.00	128.00	3,728,640
2023-08-01	132.00	132.20	131.20	131.60	2,263,396
2023-07-31	131.00	132.00	130.80	131.20	2,127,016
2023-07-28	130.60	131.00	130.00	130.80	2,155,326
2023-07-27	134.80	134.80	129.80	131.80	5,242,602
2023-07-26	133.40	134.00	132.00	132.40	2,967,623
2023-07-25	134.80	135.60	131.80	132.40	3,799,300
2023-07-24	135.40	136.60	134.00	134.00	3,001,809
2023-07-21	133.80	135.80	133.80	135.20	2,242,592
2023-07-20	135.60	137.40	134.00	135.00	3,021,433
2023-07-19	131.20	135.60	131.00	135.00	4,763,322
2023-07-18	129.80	130.80	128.60	129.80	4,759,819
2023-07-17	130.40	131.00	129.40	129.60	2,532,399
2023-07-14	130.00	131.00	129.40	130.00	2,987,754
2023-07-13	132.00	132.00	128.80	130.60	5,737,572
2023-07-12	126.60	131.60	126.60	131.00	5,338,010
2023-07-11	126.80	127.00	126.00	126.40	4,925,664
2023-07-10	126.80	129.20	125.40	125.60	3,001,124
2023-07-07	123.80	128.60	123.20	127.20	3,751,712
2023-07-06	130.80	131.00	124.40	124.40	4,855,493
2023-07-05	131.20	131.40	130.00	130.80	2,984,274
2023-07-04	134.80	135.40	131.20	132.00	9,048,920
2023-07-03	136.00	138.20	134.40	134.60	2,893,000
2023-06-30	131.60	136.80	131.60	134.20	4,317,148
2023-06-29	139.00	139.00	131.80	132.40	10,678,673
2023-06-28	129.80	138.20	129.80	137.80	11,119,130
2023-06-27	123.40	130.80	122.60	129.40	10,600,533
2023-06-26	127.00	127.00	119.80	122.40	10,343,484
2023-06-23	130.00	130.00	126.00	126.00	3,745,723
2023-06-22	134.00	134.00	126.60	129.00	4,899,732
2023-06-21	133.60	133.60	132.40	132.40	3,112,261
2023-06-20	133.60	135.60	132.60	135.00	4,145,566
2023-06-19	135.80	135.80	132.80	133.40	4,695,314
2023-06-16	138.60	139.00	134.80	134.80	5,021,319
2023-06-15	141.20	141.20	137.80	138.20	2,882,158
2023-06-14	142.00	142.40	141.00	141.00	3,772,357
2023-06-13	144.40	144.40	141.60	142.40	3,564,162
2023-06-12	142.20	144.00	142.20	143.60	4,360,607
2023-06-09	142.00	144.00	141.20	142.20	1,867,847
2023-06-08	142.80	143.20	142.00	142.00	4,590,639
2023-06-07	144.00	144.40	143.00	143.00	2,200,561
2023-06-06	142.00	144.00	142.00	144.00	2,807,653
2023-06-05	145.80	146.00	140.80	142.80	3,597,162
2023-06-02	143.40	146.60	143.40	144.20	1,647,975
2023-06-01	144.60	144.60	143.00	143.80	2,632,164
2023-05-31	144.00	145.20	143.80	143.80	4,164,323
2023-05-30	142.80	145.20	142.00	144.20	3,644,756
2023-05-29	142.20	142.20	142.20	142.20	0
2023-05-26	142.40	143.80	142.00	142.20	2,739,033
2023-05-25	144.80	145.80	142.60	142.60	3,081,668
2023-05-24	149.00	149.00	143.40	147.20	6,862,547
2023-05-23	151.00	151.60	147.80	148.00	3,429,616
2023-05-22	152.00	152.00	150.60	151.00	2,843,583
2023-05-19	150.60	151.20	150.00	151.20	2,197,574
2023-05-18	151.60	151.80	150.40	150.60	1,543,013
2023-05-17	154.00	154.00	151.60	151.60	2,824,174
2023-05-16	153.40	154.40	153.00	153.80	2,385,089
2023-05-15	154.00	154.80	153.20	153.40	2,483,131
2023-05-12	154.00	155.20	153.60	153.60	2,461,542
2023-05-11	153.80	154.40	151.80	154.40	7,462,002
2023-05-10	154.40	154.40	153.00	153.00	2,827,987
2023-05-09	155.80	156.80	153.60	153.60	2,211,739
2023-05-08	156.00	156.00	156.00	156.00	0
2023-05-05	154.00	156.00	153.20	156.00	2,976,855
2023-05-04	153.00	154.00	151.80	152.80	2,295,519
2023-05-03	152.60	154.00	152.60	153.60	3,537,275
2023-05-02	153.40	154.00	151.60	151.80	2,659,704
2023-05-01	153.40	153.40	153.40	153.40	0
2023-04-28	154.00	154.40	153.00	153.40	2,291,444
2023-04-27	154.00	154.80	153.20	153.60	2,620,067
2023-04-26	153.80	154.80	153.00	154.80	2,078,703
2023-04-25	152.00	154.00	151.60	154.00	5,237,085
2023-04-24	150.80	151.60	150.40	151.60	2,422,886
2023-04-21	149.00	149.60	147.60	149.60	8,254,154
2023-04-20	151.40	151.40	149.20	149.60	3,559,319
2023-04-19	152.80	152.80	151.00	151.40	2,357,991
2023-04-18	154.60	154.60	150.40	153.80	6,014,329
2023-04-17	156.80	157.00	153.60	153.80	3,434,015
2023-04-14	157.20	158.60	156.40	156.40	3,417,696
2023-04-13	157.00	157.00	156.60	157.00	2,482,130
2023-04-12	156.20	157.00	155.40	157.00	10,292,600
2023-04-11	156.00	156.80	155.80	156.20	3,604,077
2023-04-10	156.00	156.00	156.00	156.00	0
2023-04-07	156.00	156.00	156.00	156.00	0
2023-04-06	155.20	156.60	155.00	156.00	2,817,829
2023-04-05	155.40	155.80	154.80	155.60	4,297,416
2023-04-04	154.40	157.00	154.40	154.40	6,700,170
2023-04-03	155.20	155.20	153.20	154.40	3,361,425
2023-03-31	152.00	155.00	152.00	155.00	4,610,733
2023-03-30	150.20	154.00	150.20	153.40	3,498,085
2023-03-29	152.00	152.00	147.00	150.00	4,208,779
2023-03-28	153.40	153.40	150.60	150.80	3,064,016
2023-03-27	152.80	155.00	152.20	154.20	2,881,734
2023-03-24	153.40	153.40	151.40	151.80	2,728,147
2023-03-23	154.80	155.40	153.00	153.40	5,372,202
2023-03-22	155.20	155.20	153.80	153.80	2,822,210
2023-03-21	155.20	157.00	155.00	155.20	2,686,882
2023-03-20	153.60	157.00	153.40	154.40	3,898,467
2023-03-17	157.00	157.80	154.40	155.20	4,227,670
2023-03-16	158.00	158.20	156.00	156.00	5,052,189
2023-03-15	160.80	160.80	154.20	156.80	4,196,727
2023-03-14	158.20	160.00	157.60	160.00	3,067,143
2023-03-13	161.00	161.40	156.80	157.40	3,131,567
2023-03-10	158.00	161.00	157.80	160.60	3,443,196
2023-03-09	160.00	160.20	158.40	159.20	3,011,522
2023-03-08	159.60	160.80	158.40	159.80	2,017,797
2023-03-07	160.80	161.60	159.80	160.20	1,910,840
2023-03-06	158.20	160.80	158.00	160.80	3,069,269
2023-03-03	156.80	159.20	156.80	159.20	3,424,479
2023-03-02	153.60	158.20	153.20	157.60	3,320,276
2023-03-01	158.80	159.40	153.60	156.40	5,269,264
2023-02-28	159.40	160.40	157.20	159.40	2,803,828
2023-02-27	158.20	160.20	157.80	159.80	2,375,884
2023-02-24	159.80	160.00	157.20	158.00	2,318,661
2023-02-23	160.60	161.40	158.40	159.00	5,561,218
2023-02-22	159.80	161.60	159.00	159.00	2,038,306
2023-02-21	163.20	163.20	159.80	161.60	3,448,349
2023-02-20	161.00	163.60	161.00	162.80	3,678,639
2023-02-17	160.60	162.40	160.40	161.80	3,862,847
2023-02-16	166.00	166.00	160.60	160.80	1,966,388
2023-02-15	164.20	166.20	164.20	166.00	3,653,224
2023-02-14	165.00	165.00	162.00	163.40	3,618,624
2023-02-13	164.20	165.40	164.00	164.80	2,885,451
2023-02-10	164.00	164.80	164.00	164.40	1,903,021
2023-02-09	165.80	166.20	164.00	165.40	2,415,765
2023-02-08	161.20	166.00	161.20	166.00	2,879,143
2023-02-07	166.40	167.60	160.60	162.20	6,016,908
2023-02-06	169.00	169.00	166.00	166.00	2,184,031
2023-02-03	168.00	170.40	168.00	170.20	1,871,566
2023-02-02	167.20	169.00	166.40	168.60	3,097,250
2023-02-01	164.60	167.40	164.60	167.40	2,141,134
2023-01-31	166.60	167.80	165.00	166.00	3,933,747
2023-01-30	167.20	167.60	166.20	167.00	1,928,611
2023-01-27	168.80	168.80	167.00	167.40	2,808,210
2023-01-26	166.20	169.00	166.20	169.00	3,915,269
2023-01-25	166.20	169.00	166.20	166.40	1,735,747
2023-01-24	167.60	167.60	166.20	166.20	3,261,369
2023-01-23	167.60	170.00	166.40	168.20	3,395,812
2023-01-20	166.40	168.00	166.20	167.20	1,962,906
2023-01-19	167.20	168.60	166.60	166.60	2,212,111
2023-01-18	167.80	168.00	166.20	167.60	2,721,472
2023-01-17	170.60	171.20	168.20	168.20	2,931,399
2023-01-16	171.00	172.60	170.20	170.20	2,729,969
2023-01-13	167.00	172.80	167.00	172.80	3,588,448
2023-01-12	166.00	168.20	164.80	168.00	2,833,762
2023-01-11	167.20	170.00	166.20	166.20	2,638,281
2023-01-10	167.00	168.60	165.60	167.00	2,911,429
2023-01-09	168.40	169.40	163.20	167.00	2,568,062
2023-01-06	168.40	169.40	166.00	169.40	1,981,397
2023-01-05	168.40	170.20	168.40	168.60	8,277,231
2023-01-04	167.80	170.40	167.00	168.00	3,010,511
2023-01-03	164.40	168.80	164.40	168.40	3,273,819
2023-01-02	164.40	164.40	164.40	164.40	0
2022-12-30	163.00	165.00	163.00	164.40	838,183
2022-12-29	164.80	164.80	162.00	163.40	1,120,259
2022-12-28	163.20	164.20	161.00	164.00	1,855,934
2022-12-27	162.00	162.00	162.00	162.00	0
2022-12-26	162.00	162.00	162.00	162.00	0
2022-12-23	163.20	163.20	162.00	162.00	569,575
2022-12-22	162.40	162.80	161.80	162.20	1,689,555
2022-12-21	160.00	163.20	160.00	163.20	2,633,004
2022-12-20	160.00	162.00	159.60	159.80	2,975,507
2022-12-19	161.60	162.60	160.80	161.00	3,140,977
2022-12-16	162.40	163.00	160.40	161.00	5,323,827
2022-12-15	163.60	164.60	162.00	162.40	2,165,699
2022-12-14	163.60	164.60	163.00	163.60	2,684,103
2022-12-13	159.80	164.00	159.40	163.00	3,392,311
2022-12-12	160.40	161.80	158.60	160.40	2,217,752
2022-12-09	163.80	163.80	158.20	159.40	2,971,342
2022-12-08	164.80	165.00	161.40	161.40	2,379,607
2022-12-07	165.00	166.40	164.60	164.60	3,789,412
2022-12-06	165.00	167.00	164.60	164.60	2,105,558
2022-12-05	163.20	165.60	163.00	164.80	1,446,800
2022-12-02	165.60	166.00	163.00	163.00	2,193,442
2022-12-01	165.00	166.20	164.00	165.20	4,220,693
2022-11-30	161.20	164.20	161.20	164.00	2,694,139
2022-11-29	162.80	162.80	161.20	161.80	2,367,229
2022-11-28	164.20	164.20	161.00	161.00	2,571,273
2022-11-25	165.20	165.20	163.00	164.00	2,073,691
2022-11-24	166.00	167.20	164.60	164.80	2,896,232
2022-11-23	167.20	169.60	165.00	168.40	3,338,128
2022-11-22	168.00	169.40	168.00	168.20	3,776,015
2022-11-21	165.00	169.20	165.00	168.00	2,950,596
2022-11-18	165.60	167.00	164.40	164.40	3,034,955
2022-11-17	164.00	166.60	164.00	165.60	1,643,680
2022-11-16	165.80	166.00	164.20	166.00	2,244,987
2022-11-15	166.40	167.80	165.60	166.80	4,321,375
2022-11-14	165.00	167.80	160.40	166.00	3,483,614
2022-11-11	164.00	167.20	161.80	166.20	3,343,368
2022-11-10	159.40	163.80	159.40	163.00	5,871,438
2022-11-09	161.80	161.80	159.60	160.00	2,753,483
2022-11-08	162.60	163.80	161.60	161.80	2,832,817
2022-11-07	161.00	165.60	161.00	164.80	3,685,602
2022-11-04	164.00	164.60	161.40	161.80	3,122,920
2022-11-03	164.80	164.80	160.20	164.20	2,430,813
2022-11-02	164.20	166.00	162.40	164.20	2,901,011
2022-11-01	163.00	166.40	163.00	164.00	3,219,538
2022-10-31	165.40	165.40	162.20	162.80	2,513,489
2022-10-28	162.40	169.00	162.20	166.40	3,260,134
2022-10-27	162.80	165.40	162.80	164.00	3,358,611
2022-10-26	164.60	165.80	162.80	165.40	8,651,902
2022-10-25	154.40	166.40	154.40	164.60	5,998,505
2022-10-24	156.40	157.60	155.00	155.40	5,527,620
2022-10-21	159.00	159.00	154.40	155.00	3,024,462
2022-10-20	156.20	160.20	156.20	157.40	5,043,016
2022-10-19	158.80	159.00	155.40	156.40	3,991,900
2022-10-18	161.60	163.20	157.20	158.80	5,058,550
2022-10-17	155.00	161.40	154.00	161.40	4,202,332
2022-10-14	154.00	158.00	153.00	154.00	4,034,817
2022-10-13	144.00	155.00	144.00	152.80	5,090,238
2022-10-12	145.00	149.00	139.60	144.40	5,513,125
2022-10-11	152.40	152.40	144.80	145.40	3,113,769
2022-10-10	157.20	157.20	152.20	152.20	5,515,867
2022-10-07	162.60	162.60	156.80	156.80	4,012,732
2022-10-06	162.80	163.60	160.60	160.60	6,054,858
2022-10-05	167.20	167.20	160.60	162.40	5,650,408
2022-10-04	165.00	168.00	163.80	167.40	2,553,230
2022-10-03	161.00	166.40	159.00	165.00	5,624,318
2022-09-30	161.00	165.00	158.80	161.60	7,339,955
2022-09-29	154.00	160.00	151.60	160.00	8,036,470
2022-09-28	151.40	155.00	145.80	155.00	18,401,402
2022-09-27	166.20	166.40	151.20	151.20	5,986,611
2022-09-26	166.20	166.80	161.00	166.20	5,344,330
2022-09-23	176.00	176.20	165.60	165.60	5,717,269
2022-09-22	176.60	177.00	173.80	174.20	2,688,089
2022-09-21	176.40	178.00	176.40	177.40	3,061,542
2022-09-20	177.60	177.60	175.80	176.80	2,133,884
2022-09-19	176.20	176.20	176.20	176.20	0
2022-09-16	175.00	177.80	175.00	176.20	8,210,878
2022-09-15	176.40	176.60	175.60	176.60	3,328,169
2022-09-14	174.40	177.80	174.40	177.00	3,374,064
2022-09-13	177.00	177.00	173.60	175.60	6,473,729
2022-09-12	177.40	179.00	176.20	177.00	4,386,870
2022-09-09	175.80	177.80	175.80	176.40	3,078,428
2022-09-08	174.80	177.20	173.40	176.40	3,512,691
2022-09-07	173.20	175.60	173.20	175.00	3,707,364
2022-09-06	175.00	176.00	173.00	175.00	4,726,365
2022-09-05	173.00	175.60	173.00	174.20	3,625,516
2022-09-02	173.00	175.60	172.80	175.40	3,124,013
2022-09-01	173.00	173.80	172.20	172.20	5,045,823
2022-08-31	171.00	173.00	171.00	172.40	3,106,967
2022-08-30	173.40	173.40	171.00	171.00	3,150,710
2022-08-29	171.80	171.80	171.80	171.80	0
2022-08-26	171.40	173.60	171.40	171.80	2,697,359
2022-08-25	170.40	172.60	170.40	171.80	6,460,832
2022-08-24	173.00	174.00	171.40	172.00	5,603,095
2022-08-23	174.00	175.40	172.60	172.60	4,415,990
2022-08-22	175.40	176.00	174.00	174.00	2,548,549
2022-08-19	176.80	176.80	175.60	175.80	2,432,298
2022-08-18	177.20	177.20	176.00	176.60	1,700,770
2022-08-17	178.20	178.40	175.80	175.80	4,083,419
2022-08-16	180.20	180.20	177.60	177.60	2,522,546
2022-08-15	179.80	180.60	178.00	179.60	2,388,026
2022-08-12	177.00	179.80	177.00	178.60	1,663,861
2022-08-11	177.00	179.20	176.40	178.40	3,195,382
2022-08-10	175.40	176.40	175.40	176.20	2,693,910
2022-08-09	176.20	176.20	174.60	174.60	7,586,699
2022-08-08	172.80	176.00	172.80	175.80	8,176,516
2022-08-05	172.00	174.00	172.00	173.40	5,606,598
2022-08-04	173.20	174.00	172.20	173.00	4,493,046
2022-08-03	172.00	173.20	171.20	173.00	7,339,763
2022-08-02	171.60	172.80	171.40	171.40	2,450,457
2022-08-01	173.00	173.80	171.20	172.00	3,706,112
2022-07-29	173.80	174.00	173.00	173.40	2,791,040
2022-07-28	174.80	175.20	173.40	173.80	3,223,588
2022-07-27	174.80	174.80	173.80	173.80	2,095,204
2022-07-26	175.00	175.20	172.80	173.60	3,108,196
2022-07-25	174.00	175.00	173.20	175.00	3,768,030
2022-07-22	174.80	175.00	172.60	173.60	4,494,195
2022-07-21	174.20	175.80	174.20	175.60	3,689,002
2022-07-20	173.80	174.80	173.20	174.00	4,661,580
2022-07-19	172.00	174.80	171.80	173.80	4,227,407
2022-07-18	170.60	173.00	170.00	173.00	4,334,759
2022-07-15	168.60	171.80	168.60	170.40	6,964,871
2022-07-14	170.60	170.60	168.40	169.00	7,604,404
2022-07-13	170.00	170.00	168.20	169.00	3,622,442
2022-07-12	168.80	170.00	168.80	169.60	4,182,777
2022-07-11	169.60	170.40	168.60	169.60	3,742,448
2022-07-08	172.00	172.80	169.00	169.40	4,364,698
2022-07-07	172.80	174.40	171.80	174.40	4,892,593
2022-07-06	170.60	174.00	170.60	174.00	4,599,901
2022-07-05	174.80	176.00	170.00	170.00	3,570,234
2022-07-04	172.00	174.40	172.00	174.40	1,511,060
2022-07-01	172.40	174.00	171.40	173.00	2,636,552
2022-06-30	175.20	175.80	172.20	172.20	3,338,263
2022-06-29	175.60	177.20	175.00	175.40	4,372,306
2022-06-28	176.00	177.00	174.80	176.00	2,556,235
2022-06-27	177.00	177.60	175.80	176.40	2,482,151
2022-06-24	173.60	177.40	172.80	177.00	2,776,857
2022-06-23	174.20	174.20	171.80	173.60	4,296,655
2022-06-22	172.00	175.00	171.60	175.00	5,433,437
2022-06-21	173.20	173.40	172.20	172.60	3,433,922
2022-06-20	173.80	174.20	172.60	172.60	2,757,891
2022-06-17	175.20	176.60	173.00	174.20	3,812,473
2022-06-16	178.20	178.80	174.80	175.00	5,618,212
2022-06-15	180.00	180.40	177.40	177.40	5,246,062
2022-06-14	180.80	180.80	179.00	179.00	4,950,014
2022-06-13	180.20	180.80	178.60	180.60	2,526,766
2022-06-10	182.00	182.80	180.40	180.40	2,011,156
2022-06-09	181.40	183.00	181.00	182.00	3,461,679
2022-06-08	179.80	181.60	179.80	181.60	2,435,015
2022-06-07	178.40	181.00	177.80	180.00	3,404,779
2022-06-06	175.80	178.60	175.80	178.60	1,766,633
2022-06-03	175.60	175.60	175.60	175.60	0
2022-06-02	175.60	175.60	175.60	175.60	0
2022-06-01	177.60	178.20	175.60	175.60	3,441,191
2022-05-31	177.00	178.40	175.80	177.00	7,710,708
2022-05-30	175.80	177.60	175.80	177.60	6,316,153
2022-05-27	176.40	176.80	175.00	175.40	1,943,003
2022-05-26	175.40	176.40	174.20	175.20	2,240,429
2022-05-25	177.00	180.60	177.00	177.40	3,930,537
2022-05-24	178.40	178.80	175.20	177.80	3,056,170
2022-05-23	178.00	180.00	178.00	179.20	2,455,092
2022-05-20	179.20	180.80	177.20	177.60	3,240,860
2022-05-19	177.00	179.80	175.60	178.60	4,263,561
2022-05-18	175.80	180.40	175.80	178.20	3,269,778
2022-05-17	179.80	181.00	175.80	176.40	2,491,299
2022-05-16	179.00	180.60	179.00	179.40	2,125,488
2022-05-13	177.80	179.60	177.80	179.20	2,037,798
2022-05-12	177.60	180.00	177.40	177.40	2,610,461
2022-05-11	175.00	180.40	175.00	180.40	3,220,709
2022-05-10	174.40	177.60	174.40	175.40	3,143,971
2022-05-09	173.80	176.20	172.80	174.20	3,141,107
2022-05-06	172.80	173.80	171.40	173.00	2,709,564
2022-05-05	173.40	174.60	172.20	172.80	4,182,939
2022-05-04	174.40	174.40	171.40	173.00	3,442,739
2022-05-03	177.00	177.40	173.20	173.20	2,774,563
2022-05-02	177.00	177.00	177.00	177.00	0
2022-04-29	174.20	178.00	174.20	177.00	5,277,023
2022-04-28	173.80	174.40	173.60	173.80	2,934,167
2022-04-27	173.60	173.80	172.60	173.60	2,683,652
2022-04-26	175.20	175.80	173.40	173.80	2,875,548
2022-04-25	173.80	175.00	172.80	174.00	5,233,274
2022-04-22	176.20	179.00	174.40	174.40	2,219,266
2022-04-21	180.00	180.40	176.80	178.00	4,140,554
2022-04-20	180.60	180.60	178.60	180.00	2,609,159
2022-04-19	183.40	184.80	180.00	180.00	5,854,472
2022-04-18	183.00	183.00	183.00	183.00	0
2022-04-15	183.00	183.00	183.00	183.00	0
2022-04-14	180.60	183.60	180.20	183.00	3,158,822
2022-04-13	180.40	181.40	179.40	180.00	1,929,845
2022-04-12	181.00	181.40	179.50	180.80	3,765,156
2022-04-11	176.60	181.60	176.60	180.00	2,897,605
2022-04-08	177.00	179.80	177.00	179.80	2,051,531
2022-04-07	180.60	180.80	179.60	180.20	2,753,780
2022-04-06	179.40	181.20	178.80	181.20	7,002,694
2022-04-05	179.00	180.00	176.40	180.00	4,122,272
2022-04-04	180.60	180.60	179.40	179.40	2,792,094
2022-04-01	179.00	180.20	179.00	179.60	2,160,773
2022-03-31	179.60	179.60	177.40	178.00	3,568,893
2022-03-30	175.80	178.00	173.60	177.00	1,984,556
2022-03-29	174.40	176.40	173.80	175.80	3,634,394
2022-03-28	169.00	174.20	169.00	174.20	3,028,847
2022-03-25	168.00	169.60	166.80	168.60	9,886,066
2022-03-24	169.00	169.60	167.00	167.20	4,264,782
2022-03-23	169.40	170.20	168.40	169.00	3,198,384
2022-03-22	170.20	171.40	168.20	171.00	2,922,856
2022-03-21	169.20	171.20	169.20	169.60	4,333,313
2022-03-18	170.00	170.40	168.40	170.00	5,545,948
2022-03-17	171.80	171.80	169.60	170.00	3,593,780
2022-03-16	173.00	174.60	170.40	171.00	5,986,224
2022-03-15	174.00	174.00	171.80	172.00	2,344,620
2022-03-14	173.60	174.20	172.40	173.60	2,132,255
2022-03-11	174.00	174.80	172.00	172.20	2,995,595
2022-03-10	174.40	175.00	171.80	173.60	3,461,404
2022-03-09	171.60	174.60	170.00	173.20	3,117,162
2022-03-08	165.40	170.60	165.40	168.40	6,760,207
2022-03-07	165.40	165.60	162.00	165.00	2,503,290
2022-03-04	166.00	169.60	163.80	166.00	5,081,711
2022-03-03	174.00	175.00	167.60	167.60	3,539,541
2022-03-02	176.20	178.60	174.80	175.00	3,249,652
2022-03-01	173.20	177.80	173.20	177.80	4,374,269
2022-02-28	169.40	174.60	169.40	174.00	4,320,315
2022-02-25	169.40	170.20	168.60	169.60	3,305,070
2022-02-24	169.20	172.00	168.00	168.60	3,565,229
2022-02-23	171.40	172.40	171.20	172.40	2,025,163
2022-02-22	169.80	171.00	169.00	170.80	2,355,092
2022-02-21	171.00	172.00	169.00	170.20	1,892,402
2022-02-18	174.20	174.80	170.20	170.20	3,258,260
2022-02-17	173.40	174.20	172.60	173.40	1,676,492
2022-02-16	172.20	174.20	172.20	173.20	1,242,052
2022-02-15	171.80	172.40	169.60	172.20	1,763,237
2022-02-14	170.60	171.40	169.60	171.40	2,867,495
2022-02-11	172.00	172.20	170.80	171.00	1,624,836
2022-02-10	174.40	174.60	171.20	172.20	3,033,595
2022-02-09	172.40	174.80	171.60	173.80	3,593,180
2022-02-08	171.60	172.20	170.60	171.00	3,726,443
2022-02-07	171.80	174.00	171.00	171.00	2,205,208
2022-02-04	174.80	174.80	172.00	172.80	1,456,749
2022-02-03	174.20	175.80	174.20	174.20	3,532,498
2022-02-02	176.00	176.80	174.40	174.40	2,846,925
2022-02-01	175.40	176.80	174.60	176.40	2,478,178
2022-01-31	173.20	174.60	173.20	174.40	2,302,482
2022-01-28	170.80	173.40	170.40	171.40	3,914,750
2022-01-27	171.00	173.00	170.20	171.00	2,190,835
2022-01-26	174.00	174.00	171.00	172.20	1,873,946
2022-01-25	172.60	172.60	170.40	172.00	3,228,567
2022-01-24	173.20	173.60	170.80	171.40	2,731,141
2022-01-21	174.60	174.60	172.40	172.60	2,791,071
2022-01-20	173.80	175.00	173.40	174.40	1,579,568
2022-01-19	173.00	174.20	172.60	174.20	2,442,452
2022-01-18	174.20	174.60	172.80	173.60	2,327,709
2022-01-17	174.60	175.20	174.20	174.80	2,538,435
2022-01-14	172.80	175.00	172.80	174.00	2,247,567
2022-01-13	174.20	174.60	172.80	172.80	1,789,643
2022-01-12	174.80	174.80	172.80	174.20	2,245,987
2022-01-11	174.20	175.40	174.20	174.60	2,666,939
2022-01-10	175.80	176.00	173.20	173.20	1,754,132
2022-01-07	176.80	176.80	175.40	175.80	1,481,331
2022-01-06	177.80	178.40	175.00	176.20	1,875,234
2022-01-05	180.40	180.40	176.20	177.60	2,329,045
2022-01-04	177.00	181.20	177.00	178.20	3,049,918
2022-01-03	176.60	176.60	176.60	176.60	0
2021-12-31	177.00	177.00	176.60	176.60	701,823
2021-12-30	176.60	177.60	176.00	176.60	1,249,584
2021-12-29	175.40	176.60	175.00	176.40	962,464
2021-12-28	175.00	175.00	175.00	175.00	0
2021-12-27	175.00	175.00	175.00	175.00	0
2021-12-24	174.20	175.40	174.20	175.00	454,577
2021-12-23	174.20	175.00	174.20	174.80	879,591
2021-12-22	172.40	175.60	172.20	174.40	2,596,964
2021-12-21	175.60	175.60	173.20	174.40	2,093,361
2021-12-20	173.80	175.80	172.60	175.00	1,628,979
2021-12-17	175.60	175.60	174.00	174.60	3,451,380
2021-12-16	174.80	175.80	174.40	174.80	1,997,388
2021-12-15	174.00	174.80	174.00	174.20	3,766,558
2021-12-14	173.20	174.40	173.20	173.40	1,637,189
2021-12-13	174.00	174.00	173.40	174.00	1,577,212
2021-12-10	171.40	174.40	171.40	174.00	2,678,633
2021-12-09	172.80	173.00	170.80	171.80	1,857,780
2021-12-08	173.20	174.20	171.80	172.60	2,672,454
2021-12-07	173.20	174.20	173.00	173.00	3,289,892
2021-12-06	170.40	173.20	170.40	173.20	2,134,142
2021-12-03	168.40	171.60	168.40	171.00	3,032,667
2021-12-02	168.00	169.40	167.80	168.60	2,392,943
2021-12-01	169.00	169.00	167.80	168.20	2,564,816
2021-11-30	168.60	169.80	168.00	168.20	3,267,819
2021-11-29	169.80	169.80	168.40	169.00	2,116,717
2021-11-26	168.40	168.40	167.20	167.80	1,948,536
2021-11-25	169.00	170.00	168.80	168.80	2,368,789
2021-11-24	171.60	172.20	170.60	171.20	2,560,612
2021-11-23	172.60	172.60	171.60	172.00	2,821,007
2021-11-22	172.20	173.00	171.40	172.80	1,572,455
2021-11-19	171.60	171.80	170.80	171.80	2,337,729
2021-11-18	171.20	172.40	171.00	172.40	1,971,812
2021-11-17	171.80	171.80	170.40	171.00	3,196,925
2021-11-16	172.80	172.80	171.40	172.20	6,433,705
2021-11-15	172.00	172.80	172.00	172.60	2,407,956
2021-11-12	171.80	172.40	171.60	171.60	1,026,409
2021-11-11	170.80	172.80	170.80	171.80	3,340,803
2021-11-10	168.80	171.40	168.80	170.80	2,104,125
2021-11-09	171.80	171.80	168.80	168.80	2,198,191
2021-11-08	171.60	171.60	170.60	171.00	1,879,609
2021-11-05	171.60	171.60	170.00	171.40	5,368,673
2021-11-04	169.20	172.40	168.60	170.80	2,703,492
2021-11-03	168.00	169.40	168.00	169.20	3,381,070
2021-11-02	169.00	169.00	167.60	168.20	1,961,489
2021-11-01	169.00	169.00	167.80	167.80	1,616,843
2021-10-29	170.20	170.20	168.40	168.40	3,982,397
2021-10-28	167.80	170.80	167.40	170.00	2,448,574
2021-10-27	163.40	168.40	163.20	167.00	2,667,492
2021-10-26	161.60	163.20	161.20	163.00	10,358,336
2021-10-25	160.60	161.80	160.60	161.60	2,358,781

Share	Price	Change
Ethernity Net (ENET)	0.0022	29.41%
Genincode (GENI)	0.75	20%
Eurasia Mining (EUA)	2.80	19.15%
Light Science Technologies (LST)	0.875	12.9%
Medpal AI (MPAL)	5.10	10.87%

Share	Price	Change
Litigation Cap. (LIT)	0.301	-40.04%
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.56	-27.27%
Focus Xplore (FOX)	0.019	-22.45%
Synergia Energy (SYN)	0.0085	-15%

Share	Price	Volume
Ethernity Net (ENET)	0.0022	1,676,919,954
Forgent (FORG)	0.012	429,676,027
Bezant Resources PLC (BZT)	0.11	226,100,235
Focus Xplore (FOX)	0.019	223,099,714
Uk Energy Group (UKEN)	0.00725	220,958,090