Helical Bar Share History

Helical Bar Share Price history. The following table shows end-of-day data HLCL historical share prices for Helical Bar, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	193.80	194.00	190.40	193.60	116,939
2026-05-21	181.60	190.40	181.60	189.20	83,086
2026-05-20	180.20	185.00	180.20	185.00	33,274
2026-05-19	185.00	185.00	180.20	181.80	92,683
2026-05-18	184.00	185.80	183.00	185.80	18,403
2026-05-15	186.00	186.00	183.00	185.00	59,837
2026-05-14	183.00	185.60	183.00	184.40	319,983
2026-05-13	183.60	187.80	183.60	187.00	16,722
2026-05-12	188.20	189.00	182.00	188.40	15,063
2026-05-11	180.00	187.80	180.00	183.20	58,189
2026-05-08	194.80	194.80	182.20	186.40	134,246
2026-05-07	193.60	193.60	184.60	185.40	234,703
2026-05-06	187.80	190.00	180.80	190.00	63,720
2026-05-05	192.60	192.60	180.00	182.00	168,038
2026-05-04	184.00	184.00	184.00	184.00	0
2026-05-01	195.00	195.00	184.00	184.00	38,516
2026-04-30	189.80	192.80	183.00	191.40	30,833
2026-04-29	187.80	190.00	185.40	188.00	37,977
2026-04-28	187.20	187.20	182.60	184.00	316,948
2026-04-27	196.80	196.80	187.20	188.00	38,501
2026-04-24	196.60	196.60	190.20	190.20	49,819
2026-04-23	190.00	197.80	185.80	185.80	17,258
2026-04-22	195.00	195.00	191.80	195.00	59,570
2026-04-21	188.60	194.80	188.60	194.80	43,227
2026-04-20	188.00	194.00	188.00	194.00	29,934
2026-04-17	190.00	195.00	190.00	194.80	110,082
2026-04-16	189.40	190.00	188.00	190.00	113,137
2026-04-15	186.00	190.00	185.40	190.00	210,088
2026-04-14	190.00	190.00	185.20	186.00	136,992
2026-04-13	185.00	190.00	185.00	190.00	17,221
2026-04-10	185.00	189.80	185.00	189.80	114,439
2026-04-09	180.00	186.00	180.00	184.20	37,704
2026-04-08	187.00	191.60	184.80	186.20	152,367
2026-04-07	179.00	181.00	178.80	178.80	40,281
2026-04-06	177.60	177.60	177.60	177.60	0
2026-04-03	177.60	177.60	177.60	177.60	0
2026-04-02	172.00	182.20	172.00	177.60	67,438
2026-04-01	183.00	183.00	178.00	178.20	109,727
2026-03-31	173.20	175.40	173.20	175.40	133,102
2026-03-30	178.40	179.80	178.00	178.00	18,376
2026-03-27	176.20	180.00	175.00	178.00	76,953
2026-03-26	186.40	186.40	174.40	176.00	277,933
2026-03-25	188.40	188.40	178.00	178.00	260,879
2026-03-24	182.00	185.40	180.00	180.00	45,094
2026-03-23	182.00	184.00	175.00	182.20	104,752
2026-03-20	189.00	189.40	180.00	180.00	206,767
2026-03-19	197.40	197.40	191.00	191.00	17,168
2026-03-18	195.00	195.00	193.00	193.40	27,405
2026-03-17	192.00	203.50	192.00	192.80	43,928
2026-03-16	204.50	204.50	192.00	192.00	87,382
2026-03-13	198.00	198.00	190.00	190.00	139,236
2026-03-12	202.50	202.50	195.00	196.80	37,357
2026-03-11	199.00	199.00	196.00	196.00	31,893
2026-03-10	195.00	199.00	195.00	197.00	146,322
2026-03-09	204.50	204.50	194.00	195.40	64,561
2026-03-06	195.80	199.00	193.60	196.00	87,628
2026-03-05	196.00	197.80	196.00	196.00	253,032
2026-03-04	196.20	197.00	196.00	197.00	99,627
2026-03-03	207.00	207.00	198.00	198.60	105,094
2026-03-02	203.50	209.50	203.50	207.00	158,037
2026-02-27	200.00	206.00	200.00	206.00	134,985
2026-02-26	200.00	203.50	200.00	203.50	85,869
2026-02-25	194.80	197.60	194.80	195.20	25,888
2026-02-24	200.00	200.00	194.80	195.00	27,730
2026-02-23	200.00	200.00	196.60	198.40	138,315
2026-02-20	196.00	198.00	195.60	198.00	37,396
2026-02-19	192.00	197.40	190.00	197.40	137,462
2026-02-18	192.60	193.00	189.20	189.20	142,788
2026-02-17	190.00	195.00	190.00	193.00	15,091
2026-02-16	195.20	199.60	195.00	195.00	23,195
2026-02-13	195.00	199.00	195.00	195.00	322,369
2026-02-12	196.20	199.80	195.80	195.80	27,924
2026-02-11	198.00	200.00	196.20	196.20	55,385
2026-02-10	199.80	199.80	192.20	199.20	458,403
2026-02-09	194.80	196.60	194.80	196.60	56,274
2026-02-06	199.80	199.80	195.00	195.00	10,765
2026-02-05	197.00	198.00	197.00	198.00	820,214
2026-02-04	195.80	199.00	195.00	198.40	161,829
2026-02-03	195.00	199.40	193.40	195.80	30,142
2026-02-02	193.20	193.20	191.00	191.00	38,907
2026-01-30	197.60	197.60	193.40	193.40	49,926
2026-01-29	197.60	197.60	194.00	195.80	36,813
2026-01-28	196.80	196.80	194.00	194.40	181,727
2026-01-27	194.00	195.20	193.00	194.00	107,287
2026-01-26	193.00	197.40	192.60	192.60	113,179
2026-01-23	189.20	192.00	187.40	192.00	252,036
2026-01-22	184.80	191.80	182.80	186.00	157,288
2026-01-21	178.00	183.20	177.80	183.20	347,845
2026-01-20	183.20	183.20	178.00	178.00	194,109
2026-01-19	187.00	187.00	184.20	184.20	64,346
2026-01-16	189.00	189.00	185.20	185.20	91,411
2026-01-15	188.00	188.80	187.80	187.80	157,245
2026-01-14	188.00	192.80	186.40	188.00	61,628
2026-01-13	190.00	190.60	187.00	187.00	47,222
2026-01-12	190.00	190.00	188.00	188.20	67,981
2026-01-09	191.00	192.20	188.60	192.20	48,776
2026-01-08	192.80	193.00	190.00	193.00	71,025
2026-01-07	190.20	191.40	189.00	190.20	64,732
2026-01-06	188.20	189.00	188.20	189.00	568,302
2026-01-05	193.00	193.00	187.00	187.20	17,938
2026-01-02	188.60	188.60	186.00	187.00	96,783
2026-01-01	188.60	188.60	188.60	188.60	0
2025-12-31	188.20	188.60	188.20	188.60	4,602
2025-12-30	189.00	189.00	187.80	187.80	55,086
2025-12-29	188.40	189.80	188.00	189.80	42,883
2025-12-26	192.60	192.60	192.60	192.60	0
2025-12-25	192.60	192.60	192.60	192.60	0
2025-12-24	184.00	192.60	183.20	192.60	21,487
2025-12-23	185.00	185.00	184.40	184.40	27,243
2025-12-22	183.60	187.80	183.60	184.40	36,910
2025-12-19	186.00	186.80	183.00	183.00	116,644
2025-12-18	186.00	187.00	186.00	186.00	81,142
2025-12-17	193.80	193.80	185.00	185.20	183,959
2025-12-16	190.00	190.00	185.00	185.00	200,448
2025-12-15	193.20	193.40	189.00	189.00	53,151
2025-12-12	190.60	190.60	189.00	189.00	90,924
2025-12-11	187.40	192.20	187.40	189.00	39,321
2025-12-10	192.20	193.00	190.20	190.20	57,390
2025-12-09	193.00	193.40	192.00	192.00	24,931
2025-12-08	193.00	196.20	192.20	192.20	107,508
2025-12-05	192.00	193.60	192.00	193.00	92,836
2025-12-04	191.00	194.20	191.00	191.00	170,967
2025-12-03	190.00	191.80	190.00	191.80	556,996
2025-12-02	202.00	202.00	191.80	193.80	19,140
2025-12-01	193.40	201.00	193.40	199.00	149,013
2025-11-28	198.20	203.00	198.20	203.00	43,869
2025-11-27	195.20	198.40	195.20	198.00	51,466
2025-11-26	198.00	198.60	195.60	195.60	210,708
2025-11-25	196.40	200.00	196.40	197.80	26,632
2025-11-24	199.60	202.00	197.40	197.40	31,235
2025-11-21	191.00	200.50	190.00	200.50	42,137
2025-11-20	198.00	198.60	190.20	194.80	172,837
2025-11-19	209.50	209.50	197.80	197.80	48,454
2025-11-18	202.50	206.00	200.00	200.00	17,819
2025-11-17	200.00	209.00	200.00	209.00	40,476
2025-11-14	205.00	205.00	201.00	201.00	42,136
2025-11-13	208.50	208.50	205.00	205.00	31,729
2025-11-12	215.00	215.00	208.00	208.00	46,523
2025-11-11	200.00	211.50	200.00	211.50	55,259
2025-11-10	200.00	206.00	200.00	206.00	83,337
2025-11-07	204.50	209.50	200.50	208.00	44,113
2025-11-06	206.00	212.00	200.50	205.50	41,163
2025-11-05	206.00	210.00	204.50	206.00	148,745
2025-11-04	204.00	211.50	204.00	204.00	56,836
2025-11-03	208.00	210.50	205.50	206.50	21,449
2025-10-31	210.00	213.00	206.50	208.50	74,775
2025-10-30	220.00	220.00	213.00	213.00	23,706
2025-10-29	220.00	223.00	217.50	219.00	52,005
2025-10-28	224.50	225.00	217.50	225.00	48,361
2025-10-27	215.00	225.00	215.00	225.00	46,145
2025-10-24	212.00	219.50	212.00	219.50	22,996
2025-10-23	215.00	217.00	210.00	217.00	165,653
2025-10-22	207.50	214.00	205.00	214.00	178,799
2025-10-21	206.00	209.50	204.50	206.50	33,488
2025-10-20	203.50	210.00	203.50	209.00	90,012
2025-10-17	203.00	208.00	203.00	208.00	18,857
2025-10-16	205.00	208.00	200.50	206.00	87,912
2025-10-15	195.00	205.50	195.00	204.50	50,495
2025-10-14	195.00	203.50	195.00	201.50	57,988
2025-10-13	195.00	204.00	195.00	204.00	254,327
2025-10-10	199.00	201.00	197.60	201.00	45,447
2025-10-09	201.50	201.50	199.00	199.00	30,697
2025-10-08	205.50	206.00	200.00	201.50	30,077
2025-10-07	211.50	211.50	204.00	205.50	23,232
2025-10-06	210.00	210.50	210.00	210.00	85,236
2025-10-03	202.00	210.00	202.00	210.00	23,988
2025-10-02	209.50	211.00	207.50	208.50	51,345
2025-10-01	205.00	209.00	205.00	209.00	48,948
2025-09-30	200.00	205.00	199.80	205.00	81,167
2025-09-29	190.00	199.80	190.00	199.80	40,122
2025-09-26	199.80	199.80	195.20	197.00	345,948
2025-09-25	197.00	199.80	194.80	196.20	80,846
2025-09-24	201.00	201.00	198.00	198.00	98,921
2025-09-23	202.00	202.50	202.00	202.50	34,566
2025-09-22	207.00	207.00	201.00	203.50	150,107
2025-09-19	209.00	209.00	202.50	202.50	491,761
2025-09-18	209.50	209.50	206.50	208.00	27,309
2025-09-17	213.00	213.00	206.50	208.50	41,780
2025-09-16	208.50	209.00	203.50	207.50	121,965
2025-09-15	211.50	214.00	207.50	214.00	816,714
2025-09-12	209.00	209.00	205.00	208.50	513,013
2025-09-11	208.00	208.50	205.00	208.00	342,590
2025-09-10	209.50	211.50	208.00	211.50	50,803
2025-09-09	212.50	212.50	208.50	210.00	25,465
2025-09-08	216.00	216.00	210.00	215.00	19,622
2025-09-05	213.50	216.00	208.00	216.00	70,464
2025-09-04	208.00	213.00	206.00	213.00	12,634
2025-09-03	205.00	208.00	205.00	208.00	290,590
2025-09-02	213.00	213.00	205.00	205.00	244,640
2025-09-01	213.00	213.50	210.50	213.00	33,382
2025-08-29	216.50	216.50	210.50	212.00	68,149
2025-08-28	213.00	217.50	212.50	215.50	54,124
2025-08-27	218.50	221.50	213.50	220.00	62,397
2025-08-26	225.00	225.00	218.00	218.50	42,935
2025-08-25	225.00	225.00	225.00	225.00	0
2025-08-22	221.50	225.00	218.00	225.00	43,429
2025-08-21	222.00	222.00	217.50	220.00	25,018
2025-08-20	219.50	221.00	214.50	221.00	138,718
2025-08-19	220.50	220.50	215.00	218.50	52,930
2025-08-18	217.00	217.50	214.00	217.50	87,872
2025-08-15	224.00	224.00	218.50	218.50	38,512
2025-08-14	216.00	221.50	216.00	221.50	28,673
2025-08-13	220.00	221.50	219.00	219.00	58,974
2025-08-12	226.00	226.00	222.00	222.00	35,828
2025-08-11	228.50	228.50	224.00	225.50	131,026
2025-08-08	230.00	230.00	223.50	228.00	47,459
2025-08-07	228.00	229.50	224.00	229.50	43,085
2025-08-06	227.50	227.50	226.00	227.50	582,686
2025-08-05	224.00	225.00	222.50	225.00	291,802
2025-08-04	221.00	223.00	221.00	222.00	54,970
2025-08-01	229.00	229.00	222.00	222.00	40,229
2025-07-31	229.50	232.50	226.50	226.50	107,116
2025-07-30	232.50	232.50	229.00	229.00	52,694
2025-07-29	238.00	239.00	232.00	232.00	54,820
2025-07-28	235.00	238.50	233.50	238.50	68,652
2025-07-25	234.00	235.50	234.00	234.00	6,013
2025-07-24	230.00	234.00	230.00	234.00	30,080
2025-07-23	224.50	230.00	224.50	228.50	63,914
2025-07-22	226.50	229.50	226.50	227.00	216,685
2025-07-21	223.00	228.50	223.00	225.00	45,354
2025-07-18	224.00	225.00	223.00	225.00	142,693
2025-07-17	224.50	224.50	222.00	223.00	304,199
2025-07-16	221.50	222.50	221.50	222.00	20,469
2025-07-15	223.00	226.00	221.00	222.50	23,391
2025-07-14	222.50	223.50	221.50	223.00	16,480
2025-07-11	218.00	222.00	218.00	221.50	46,549
2025-07-10	221.50	222.00	220.00	220.50	342,374
2025-07-09	223.50	224.50	220.50	220.50	59,912
2025-07-08	223.50	224.00	221.00	223.00	216,371
2025-07-07	226.50	227.50	223.00	223.00	61,779
2025-07-04	221.00	225.50	220.50	225.00	40,840
2025-07-03	223.50	227.00	222.50	226.50	32,892
2025-07-02	231.50	232.00	221.00	221.00	227,621
2025-07-01	228.50	231.00	226.50	231.00	44,659
2025-06-30	230.00	234.00	229.00	230.00	103,750
2025-06-27	231.00	231.50	229.00	231.50	39,736
2025-06-26	237.50	237.50	230.00	232.00	49,163
2025-06-25	238.00	240.50	237.00	237.00	554,618
2025-06-24	236.00	237.00	235.50	237.00	79,468
2025-06-23	222.00	236.50	222.00	236.00	472,565
2025-06-20	220.00	230.50	220.00	230.50	591,092
2025-06-19	221.00	223.00	220.50	222.50	51,470
2025-06-18	218.50	221.50	217.50	218.50	62,727
2025-06-17	216.50	218.50	214.00	218.50	56,793
2025-06-16	214.50	216.00	214.00	215.00	65,385
2025-06-13	215.00	218.00	214.00	218.00	51,216
2025-06-12	214.00	216.00	213.00	216.00	144,607
2025-06-11	217.50	219.00	214.50	217.50	320,402
2025-06-10	220.00	223.00	217.50	219.00	42,581
2025-06-09	215.00	219.50	215.00	218.50	57,277
2025-06-06	213.50	218.00	213.50	216.50	81,321
2025-06-05	215.00	216.50	211.50	213.50	43,203
2025-06-04	215.00	218.50	215.00	216.00	41,015
2025-06-03	215.00	221.00	215.00	217.50	57,583
2025-06-02	220.00	222.50	219.50	219.50	128,558
2025-05-30	226.50	229.50	222.50	222.50	71,875
2025-05-29	230.50	230.50	226.50	226.50	62,667
2025-05-28	235.50	235.50	228.00	230.00	105,683
2025-05-27	243.00	243.00	230.00	232.00	21,870
2025-05-26	232.00	232.00	232.00	232.00	0
2025-05-23	247.00	247.00	231.00	232.00	69,106
2025-05-22	235.50	238.00	235.00	238.00	84,846
2025-05-21	235.50	238.00	233.00	235.00	395,607
2025-05-20	239.00	239.00	235.00	235.00	26,733
2025-05-19	237.00	238.00	231.00	236.50	120,096
2025-05-16	235.00	238.00	235.00	237.50	47,573
2025-05-15	236.00	239.50	235.00	237.50	72,813
2025-05-14	229.00	239.00	229.00	235.50	90,695
2025-05-13	235.00	240.50	235.00	240.00	119,822
2025-05-12	237.00	238.00	228.50	238.00	466,244
2025-05-09	228.50	235.50	228.00	232.00	59,854
2025-05-08	227.00	228.00	223.00	228.00	73,097
2025-05-07	220.00	221.00	218.50	219.50	85,086
2025-05-06	224.00	224.00	220.50	222.00	26,800
2025-05-05	222.50	222.50	222.50	222.50	0
2025-05-02	218.00	222.50	218.00	222.50	307,082
2025-05-01	216.50	220.50	216.50	220.50	31,967
2025-04-30	220.50	220.50	216.00	216.00	427,978
2025-04-29	218.50	222.00	216.50	222.00	112,405
2025-04-28	216.50	219.50	213.50	218.00	122,449
2025-04-25	220.00	220.00	213.00	214.00	340,370
2025-04-24	220.00	220.00	208.00	214.00	25,565
2025-04-23	210.00	214.00	208.00	211.50	55,483
2025-04-22	207.00	219.50	207.00	211.50	171,315
2025-04-21	208.50	208.50	208.50	208.50	0
2025-04-18	208.50	208.50	208.50	208.50	0
2025-04-17	207.00	208.50	203.00	208.50	45,097
2025-04-16	190.20	204.50	190.00	204.50	79,679
2025-04-15	200.00	201.00	196.20	199.60	64,345
2025-04-14	187.60	197.40	187.60	197.00	95,852
2025-04-11	176.80	190.20	176.60	186.00	236,850
2025-04-10	178.20	184.00	174.00	174.00	162,413
2025-04-09	174.60	179.20	174.60	178.20	160,751
2025-04-08	175.00	182.80	175.00	179.20	66,685
2025-04-07	185.00	185.40	177.00	177.00	91,879
2025-04-04	194.00	194.00	186.40	186.40	120,664
2025-04-03	186.20	195.00	186.20	192.40	52,580
2025-04-02	196.40	196.40	192.20	192.20	39,280
2025-04-01	196.00	199.00	195.00	195.20	149,752
2025-03-31	205.00	205.00	196.60	197.00	66,465
2025-03-28	205.00	209.50	204.50	205.00	45,508
2025-03-27	198.00	200.00	196.40	197.20	79,591
2025-03-26	186.60	198.40	186.60	198.40	69,588
2025-03-25	183.60	199.80	183.60	193.00	34,381
2025-03-24	193.60	193.80	191.60	192.60	48,135
2025-03-21	193.20	195.00	187.00	195.00	2,452,013
2025-03-20	192.40	195.20	190.20	193.00	149,169
2025-03-19	184.00	192.20	183.20	191.00	235,787
2025-03-18	199.00	199.00	186.20	191.00	141,578
2025-03-17	198.40	198.40	191.20	195.60	146,638
2025-03-14	196.40	196.40	188.60	191.00	48,485
2025-03-13	197.00	197.00	188.00	190.60	43,254
2025-03-12	196.00	196.00	189.20	190.00	72,646
2025-03-11	187.00	190.40	187.00	189.80	145,920
2025-03-10	196.00	196.00	187.00	190.00	40,434
2025-03-07	181.40	188.40	181.40	187.80	30,358
2025-03-06	196.00	196.00	186.00	187.00	76,215
2025-03-05	187.60	187.60	187.60	187.60	108,019
2025-03-04	186.60	187.60	185.80	186.00	149,533
2025-03-03	195.60	195.60	185.20	187.40	36,016
2025-02-28	186.40	186.40	185.00	186.40	179,734
2025-02-27	196.80	196.80	185.20	187.00	147,240
2025-02-26	194.80	194.80	185.20	185.80	482,883
2025-02-25	182.20	187.20	182.20	186.00	309,629
2025-02-24	185.40	189.80	185.40	188.00	440,761
2025-02-21	189.00	189.00	185.40	185.60	490,235
2025-02-20	188.00	188.00	182.60	186.20	172,000
2025-02-19	188.20	190.20	186.00	186.60	218,997
2025-02-18	187.20	188.80	187.20	188.20	87,491
2025-02-17	186.00	188.40	186.00	188.00	75,774
2025-02-14	187.00	187.00	187.00	187.00	35,806
2025-02-13	187.00	187.80	186.00	187.20	1,061,926
2025-02-12	180.00	186.80	180.00	186.80	591,190
2025-02-11	178.40	186.80	178.40	186.00	48,320
2025-02-10	186.00	187.20	185.20	185.80	144,709
2025-02-07	182.80	188.00	182.00	185.60	211,366
2025-02-06	182.40	186.40	182.40	184.00	60,770
2025-02-05	180.00	184.20	179.20	182.00	1,271,201
2025-02-04	171.60	181.20	171.60	179.20	49,588
2025-02-03	179.40	181.20	179.00	179.60	82,821
2025-01-31	181.80	181.80	179.40	180.40	590,082
2025-01-30	176.00	180.60	176.00	179.60	77,007
2025-01-29	181.80	181.80	178.00	179.00	637,097
2025-01-28	181.60	181.60	177.00	179.00	884,410
2025-01-27	178.00	179.60	178.00	179.00	397,255
2025-01-24	174.00	178.00	174.00	178.00	173,274
2025-01-23	170.00	175.80	170.00	175.80	137,699
2025-01-22	173.40	175.00	171.80	171.80	190,526
2025-01-21	180.60	180.60	167.20	173.00	284,060
2025-01-20	180.20	182.60	179.40	181.40	37,550
2025-01-17	182.60	182.60	180.60	182.20	37,310
2025-01-16	179.20	180.40	176.80	180.00	66,019
2025-01-15	177.40	183.20	176.00	180.00	54,115
2025-01-14	178.80	179.20	172.60	176.60	77,829
2025-01-13	174.80	174.80	170.80	171.80	51,816
2025-01-10	177.00	177.20	172.80	172.80	40,626
2025-01-09	181.80	181.80	176.60	179.20	57,265
2025-01-08	178.80	180.20	173.20	179.20	124,279
2025-01-07	176.60	178.60	174.00	178.60	90,180
2025-01-06	173.80	176.60	173.80	175.60	39,368
2025-01-03	182.00	182.00	174.00	176.60	111,312
2025-01-02	172.00	175.80	172.00	175.80	31,304
2025-01-01	173.00	173.00	173.00	173.00	0
2024-12-31	173.20	176.00	173.00	173.00	164,943
2024-12-30	174.00	175.00	174.00	175.00	32,846
2024-12-27	177.00	179.60	175.00	175.40	62,918
2024-12-26	184.20	184.20	184.20	184.20	0
2024-12-25	184.20	184.20	184.20	184.20	0
2024-12-24	180.00	186.80	176.00	184.20	44,253
2024-12-23	175.00	178.40	171.00	175.00	110,624
2024-12-20	179.80	181.00	171.40	171.40	264,881
2024-12-19	179.00	180.80	178.00	180.80	31,951
2024-12-18	186.40	186.40	177.80	181.80	83,638
2024-12-17	184.40	187.40	183.00	185.80	98,486
2024-12-16	190.00	190.00	185.00	185.00	42,387
2024-12-13	190.00	190.00	188.00	189.00	134,745
2024-12-12	188.00	189.40	185.60	189.40	41,861
2024-12-11	189.20	189.20	182.00	187.60	87,533
2024-12-10	196.20	196.20	189.40	189.40	57,172
2024-12-09	197.80	197.80	196.00	196.00	73,592
2024-12-06	198.20	198.40	191.20	198.00	19,274
2024-12-05	200.00	201.00	197.40	198.00	94,453
2024-12-04	197.60	202.50	196.00	201.50	101,008
2024-12-03	203.00	203.00	197.00	198.60	105,677
2024-12-02	202.50	202.50	195.80	197.20	83,491
2024-11-29	199.80	201.00	197.00	198.00	79,866
2024-11-28	196.00	198.00	195.80	198.00	77,169
2024-11-27	190.80	197.00	189.80	197.00	72,124
2024-11-26	185.00	190.00	183.80	190.00	1,834,147
2024-11-25	189.00	189.00	183.20	184.00	109,508
2024-11-22	189.00	189.20	183.00	186.80	95,332
2024-11-21	187.40	187.40	184.40	185.20	44,306
2024-11-20	189.20	189.40	188.00	188.00	57,941
2024-11-19	195.00	195.00	187.40	187.60	65,463
2024-11-18	190.80	190.80	186.00	188.00	206,664
2024-11-15	191.20	192.80	188.80	191.00	42,494
2024-11-14	190.40	191.60	188.60	188.60	270,395
2024-11-13	195.40	195.40	190.60	190.60	206,966
2024-11-12	192.40	194.40	192.00	193.60	64,563
2024-11-11	194.80	195.00	193.00	194.80	37,760
2024-11-08	190.40	194.60	189.00	194.60	67,334
2024-11-07	192.00	192.00	189.80	190.00	102,289
2024-11-06	199.00	199.20	190.60	190.60	179,873
2024-11-05	198.00	200.50	195.00	195.00	266,181
2024-11-04	192.00	200.50	192.00	197.80	75,565
2024-11-01	199.20	201.50	199.00	200.00	138,710
2024-10-31	200.50	202.00	198.60	199.60	152,755
2024-10-30	210.00	210.00	202.50	202.50	179,043
2024-10-29	206.00	206.00	202.50	202.50	96,987
2024-10-28	212.00	212.00	206.00	206.50	30,042
2024-10-25	203.00	207.00	203.00	206.00	39,811
2024-10-24	208.00	208.00	206.50	206.50	16,530
2024-10-23	206.00	208.50	205.00	208.50	88,440
2024-10-22	207.50	207.50	206.00	206.00	67,356
2024-10-21	207.00	208.00	206.50	207.00	409,559
2024-10-18	208.00	208.50	206.50	207.00	383,553
2024-10-17	209.50	209.50	207.50	208.00	158,337
2024-10-16	215.00	215.00	209.00	209.50	81,379
2024-10-15	211.00	211.00	210.00	211.00	94,618
2024-10-14	217.00	217.00	210.50	211.00	98,186
2024-10-11	211.50	213.50	211.00	213.50	21,664
2024-10-10	216.50	216.50	212.50	212.50	32,887
2024-10-09	215.00	216.00	214.00	215.00	211,094
2024-10-08	216.00	217.50	216.00	216.00	81,646
2024-10-07	217.50	217.50	212.50	217.00	56,233
2024-10-04	216.50	220.00	213.50	216.00	74,146
2024-10-03	217.50	219.00	216.00	217.00	54,205
2024-10-02	223.00	223.50	218.00	219.00	37,208
2024-10-01	227.50	228.00	224.50	226.00	138,908
2024-09-30	229.00	230.00	225.00	225.00	161,098
2024-09-27	235.00	235.00	225.00	228.00	167,083
2024-09-26	230.50	231.50	229.00	229.00	136,345
2024-09-25	234.50	234.50	227.00	229.00	43,428
2024-09-24	229.50	229.50	226.50	226.50	115,574
2024-09-23	229.50	229.50	227.00	228.50	105,795
2024-09-20	226.00	229.00	224.50	229.00	555,351
2024-09-19	217.00	226.00	217.00	224.50	47,925
2024-09-18	226.00	226.00	223.00	223.00	28,045
2024-09-17	229.00	229.00	226.00	226.00	34,842
2024-09-16	228.50	229.00	227.00	227.50	72,234
2024-09-13	226.00	230.00	226.00	230.00	53,298
2024-09-12	228.00	228.50	225.50	227.00	65,677
2024-09-11	228.50	230.00	224.50	224.50	114,475
2024-09-10	231.00	231.00	229.00	229.50	84,578
2024-09-09	234.50	234.50	229.50	231.00	50,716
2024-09-06	227.00	236.50	227.00	236.50	49,468
2024-09-05	219.50	233.00	219.50	229.50	78,327
2024-09-04	207.00	218.50	207.00	218.50	111,442
2024-09-03	214.50	216.50	210.00	210.00	104,445
2024-09-02	215.00	216.50	214.00	214.00	60,956
2024-08-30	220.50	223.00	215.50	215.50	122,226
2024-08-29	230.00	230.00	218.00	220.50	111,691
2024-08-28	225.00	226.50	221.50	222.00	49,000
2024-08-27	227.00	228.50	224.50	226.00	34,296
2024-08-26	224.00	224.00	224.00	224.00	0
2024-08-23	226.50	227.50	221.50	224.00	19,794
2024-08-22	225.50	229.00	225.50	226.00	46,466
2024-08-21	228.50	228.50	222.00	226.50	68,258
2024-08-20	230.00	232.00	228.00	228.00	23,257
2024-08-19	223.50	228.00	223.50	228.00	63,278
2024-08-16	221.50	223.50	220.50	221.50	163,362
2024-08-15	225.00	225.00	218.50	218.50	33,159
2024-08-14	224.50	226.00	222.50	224.00	279,343
2024-08-13	226.00	226.00	222.50	223.00	310,636
2024-08-12	230.00	230.00	225.00	225.50	14,198
2024-08-09	224.00	230.00	224.00	230.00	16,599
2024-08-08	218.00	222.00	216.50	222.00	350,844
2024-08-07	219.00	219.00	219.00	219.00	23,895
2024-08-06	219.00	220.50	214.50	214.50	122,606
2024-08-05	230.00	230.00	215.50	215.50	43,732
2024-08-02	224.00	227.00	224.00	225.50	106,676
2024-08-01	222.00	234.50	222.00	225.50	66,774
2024-07-31	228.50	228.50	224.00	224.00	112,454
2024-07-30	228.00	232.00	226.50	226.50	23,572
2024-07-29	226.50	230.00	226.50	228.00	58,780
2024-07-26	226.50	228.50	224.50	224.50	19,008
2024-07-25	228.00	230.50	225.00	225.00	214,289
2024-07-24	226.50	230.00	226.50	229.50	60,165
2024-07-23	235.50	235.50	227.00	227.00	41,076
2024-07-22	237.50	238.00	231.00	231.00	70,529
2024-07-19	235.00	238.00	234.50	236.00	25,136
2024-07-18	238.50	238.50	235.50	235.50	103,006
2024-07-17	237.50	239.50	235.00	236.50	27,836
2024-07-16	238.00	238.00	236.00	237.50	42,339
2024-07-15	239.00	244.00	238.50	238.50	120,129
2024-07-12	238.50	238.50	238.50	238.50	28,842
2024-07-11	225.00	233.50	225.00	233.50	18,085
2024-07-10	232.00	235.00	231.00	232.00	852,394
2024-07-09	244.50	244.50	228.50	231.00	59,174
2024-07-08	236.50	238.00	227.00	227.00	38,266
2024-07-05	241.50	241.50	235.00	235.00	47,949
2024-07-04	253.00	253.00	238.50	238.50	54,133
2024-07-03	243.50	245.50	240.50	243.00	73,936
2024-07-02	245.50	245.50	239.50	241.50	103,030
2024-07-01	259.00	259.00	242.00	242.00	57,800
2024-06-28	241.50	253.00	239.50	247.50	135,769
2024-06-27	236.00	236.00	230.00	236.00	124,116
2024-06-26	241.50	245.50	237.50	237.50	90,812
2024-06-25	239.00	242.50	237.00	240.00	278,443
2024-06-24	239.00	239.00	234.50	239.00	116,670
2024-06-21	230.00	238.00	228.50	238.00	1,933,820
2024-06-20	226.00	238.50	225.50	229.50	121,334
2024-06-19	226.00	234.00	226.00	228.00	118,402
2024-06-18	221.00	235.50	221.00	230.50	411,637
2024-06-17	224.50	224.50	220.50	222.00	85,750
2024-06-14	224.50	224.50	216.00	218.00	38,319
2024-06-13	211.00	224.00	211.00	218.00	1,434,465
2024-06-12	215.00	219.50	215.00	219.50	472,949
2024-06-11	225.00	225.00	212.50	214.50	373,352
2024-06-10	211.00	220.00	211.00	215.00	471,590
2024-06-07	217.50	217.50	215.00	215.00	603,085
2024-06-06	214.50	216.00	214.00	215.00	182,976
2024-06-05	220.00	220.00	211.50	211.50	67,404
2024-06-04	218.00	223.50	214.50	214.50	386,924
2024-06-03	225.00	225.00	222.50	222.50	108,625
2024-05-31	225.00	225.00	222.50	224.00	80,552
2024-05-30	215.00	224.00	215.00	222.00	60,701
2024-05-29	225.50	228.00	220.00	220.00	7,756
2024-05-28	230.00	230.00	223.00	225.00	782,784
2024-05-27	220.00	220.00	220.00	220.00	0
2024-05-24	230.00	230.00	218.00	220.00	101,002
2024-05-23	240.00	240.00	221.50	231.00	1,618,575
2024-05-22	250.00	250.00	239.50	245.00	163,964
2024-05-21	237.00	250.00	229.50	242.00	57,982
2024-05-20	225.00	237.50	225.00	237.50	39,220
2024-05-17	234.50	234.50	234.50	234.50	59,562
2024-05-16	230.00	235.00	230.00	235.00	23,137
2024-05-15	235.00	244.50	231.50	235.00	240,373
2024-05-14	238.00	238.00	238.00	238.00	19,649
2024-05-13	233.00	239.00	230.00	230.50	151,824
2024-05-10	226.00	232.00	226.00	232.00	57,193
2024-05-09	225.00	225.50	225.00	225.00	49,683
2024-05-08	213.00	224.50	205.50	220.50	74,098
2024-05-07	211.00	218.00	210.00	218.00	65,200
2024-05-06	212.00	212.00	212.00	212.00	0
2024-05-03	209.00	212.00	209.00	212.00	18,724
2024-05-02	205.00	214.00	205.00	214.00	44,251
2024-05-01	200.00	208.50	200.00	208.50	6,588
2024-04-30	200.00	207.50	200.00	204.00	529,372
2024-04-29	210.00	210.00	208.00	208.00	17,376
2024-04-26	210.00	211.00	206.50	209.50	20,691
2024-04-25	204.50	206.00	201.50	205.50	52,418
2024-04-24	202.50	202.50	200.00	202.50	31,044
2024-04-23	196.00	202.50	196.00	202.50	24,045
2024-04-22	200.00	200.00	195.60	200.00	463,149
2024-04-19	195.20	198.40	195.00	195.20	53,894
2024-04-18	207.50	208.00	191.00	198.40	90,753
2024-04-17	196.20	198.60	195.20	198.40	283,920
2024-04-16	196.20	196.20	191.60	193.40	31,774
2024-04-15	206.50	206.50	201.50	203.00	132,923
2024-04-12	207.00	207.00	197.00	204.50	254,052
2024-04-11	205.00	207.00	202.50	206.00	298,172
2024-04-10	206.50	206.50	200.00	205.00	138,292
2024-04-09	208.00	212.00	204.00	205.00	112,346
2024-04-08	216.50	216.50	207.50	210.00	45,908
2024-04-05	208.00	210.00	207.00	210.00	94,336
2024-04-04	212.00	212.50	208.00	208.00	100,247
2024-04-03	208.00	210.50	208.00	210.00	22,158
2024-04-02	212.00	212.00	208.00	208.50	75,801
2024-04-01	208.00	208.00	208.00	208.00	0
2024-03-29	208.00	208.00	208.00	208.00	0
2024-03-28	205.00	209.00	205.00	208.00	134,108
2024-03-27	207.50	208.00	207.50	208.00	56,457
2024-03-26	204.00	211.50	204.00	211.50	17,280
2024-03-25	205.50	209.50	205.00	209.50	40,033
2024-03-22	206.00	207.00	204.00	206.00	39,901
2024-03-21	203.00	207.50	202.00	203.00	100,461
2024-03-20	207.00	208.50	206.50	207.00	136,662
2024-03-19	206.00	208.00	206.00	208.00	34,196
2024-03-18	206.00	207.00	205.50	207.00	60,021
2024-03-15	203.00	207.00	203.00	206.50	151,837
2024-03-14	203.00	204.00	202.00	204.00	27,367
2024-03-13	202.00	203.00	201.00	201.00	137,761
2024-03-12	204.50	204.50	200.50	202.50	61,739
2024-03-11	205.00	207.00	204.00	204.00	36,316
2024-03-08	207.50	212.50	206.50	206.50	35,491
2024-03-07	206.00	206.50	204.00	204.00	42,259
2024-03-06	199.80	205.50	197.00	203.00	206,148
2024-03-05	195.00	196.40	194.00	195.40	75,657
2024-03-04	200.00	200.00	195.20	196.80	56,238
2024-03-01	194.80	198.20	190.60	196.00	61,325
2024-02-29	191.20	191.20	189.80	191.00	186,022
2024-02-28	196.60	196.60	188.80	190.80	81,556
2024-02-27	196.00	196.00	194.40	194.40	36,334
2024-02-26	197.40	197.40	194.40	194.80	53,292
2024-02-23	208.00	208.00	196.00	196.80	109,057
2024-02-22	199.80	200.50	198.80	199.20	37,134
2024-02-21	200.00	200.00	197.00	197.80	227,608
2024-02-20	197.20	197.80	196.60	197.00	35,646
2024-02-19	190.20	195.00	188.00	195.00	61,436
2024-02-16	188.00	192.00	188.00	188.80	61,359
2024-02-15	186.00	188.60	185.00	188.20	1,949,046
2024-02-14	186.40	188.40	185.00	185.00	125,460
2024-02-13	185.00	190.60	185.00	186.80	83,766
2024-02-12	186.60	191.00	186.60	189.20	77,819
2024-02-09	190.00	194.00	181.00	189.20	359,745
2024-02-08	196.40	196.60	193.60	194.00	166,024
2024-02-07	198.20	198.20	195.00	196.20	116,328
2024-02-06	199.60	199.60	195.00	196.60	188,679
2024-02-05	203.00	203.00	198.00	198.00	75,337
2024-02-02	202.00	204.50	200.00	200.00	73,075
2024-02-01	215.00	215.00	201.00	201.00	47,779
2024-01-31	210.50	211.00	205.50	205.50	86,260
2024-01-30	213.00	213.00	209.50	210.00	45,490
2024-01-29	211.00	211.00	211.00	211.00	26,882
2024-01-26	209.00	214.50	208.50	214.50	51,788
2024-01-25	215.00	216.00	208.00	208.00	131,076
2024-01-24	212.00	216.50	212.00	215.50	30,853
2024-01-23	216.50	216.50	210.50	210.50	86,772
2024-01-22	214.00	218.00	210.50	216.00	293,092
2024-01-19	225.00	225.50	214.00	214.00	285,033
2024-01-18	223.50	224.50	223.00	224.00	243,059
2024-01-17	222.00	227.00	222.00	224.00	227,464
2024-01-16	228.00	229.00	228.00	228.50	215,151
2024-01-15	228.00	229.00	226.50	228.00	66,058
2024-01-12	228.00	229.50	225.50	229.50	131,478
2024-01-11	228.00	229.50	226.50	227.00	109,222
2024-01-10	225.00	230.00	225.00	230.00	60,779
2024-01-09	224.00	225.50	224.00	225.50	108,369
2024-01-08	212.50	218.00	210.00	218.00	117,538
2024-01-05	220.00	220.00	213.50	213.50	190,676
2024-01-04	215.50	215.50	215.50	215.50	9,191
2024-01-03	220.00	220.00	215.00	217.50	29,118
2024-01-02	221.00	223.00	215.50	218.00	29,538
2024-01-01	221.50	221.50	221.50	221.50	0
2023-12-29	224.00	224.50	221.00	221.50	65,507
2023-12-28	230.00	230.00	222.00	224.50	94,589
2023-12-27	220.50	227.50	220.50	226.00	67,143
2023-12-26	226.00	226.00	226.00	226.00	0
2023-12-25	226.00	226.00	226.00	226.00	0
2023-12-22	227.00	227.00	225.00	226.00	1,374,267
2023-12-21	225.00	227.00	225.00	225.00	71,185
2023-12-20	219.00	228.50	218.50	226.50	70,836
2023-12-19	226.50	226.50	213.50	219.00	178,411
2023-12-18	220.00	220.00	213.00	217.00	183,063
2023-12-15	212.50	216.00	211.00	214.50	304,749
2023-12-14	203.00	210.50	200.50	210.00	438,259
2023-12-13	199.00	201.00	198.00	198.40	24,798
2023-12-12	199.60	201.50	198.20	198.20	182,356
2023-12-11	199.80	200.00	197.80	199.40	301,233
2023-12-08	197.80	199.20	195.40	198.00	209,243
2023-12-07	195.20	200.00	195.20	198.00	741,795
2023-12-06	198.00	200.00	195.00	199.60	146,343
2023-12-05	202.00	202.00	192.60	192.60	73,465
2023-12-04	210.50	210.50	200.00	202.00	105,011
2023-12-01	209.50	210.00	206.00	206.00	153,399
2023-11-30	212.50	213.50	212.50	213.50	230,452
2023-11-29	215.00	215.00	211.50	214.50	110,060
2023-11-28	213.00	213.00	213.00	213.00	68,290
2023-11-27	215.00	215.50	211.50	214.50	114,889
2023-11-24	227.50	227.50	215.00	215.00	74,437
2023-11-23	223.50	229.50	219.50	225.00	70,691
2023-11-22	231.00	231.00	219.50	228.00	137,716
2023-11-21	228.50	233.50	227.50	230.00	102,276
2023-11-20	235.00	237.50	232.00	235.00	110,904
2023-11-17	228.50	232.50	228.50	232.00	234,525
2023-11-16	234.00	238.00	228.00	230.00	327,656
2023-11-15	234.50	243.00	234.50	236.50	102,855
2023-11-14	219.50	235.50	219.50	235.50	96,400
2023-11-13	210.00	218.00	208.00	216.50	128,846
2023-11-10	207.00	209.00	207.00	209.00	49,201
2023-11-09	216.50	216.50	207.00	208.50	118,743
2023-11-08	208.50	212.50	208.50	212.50	490,326
2023-11-07	210.00	212.00	210.00	210.50	46,136
2023-11-06	214.50	214.50	207.50	208.00	108,736
2023-11-03	207.00	214.50	203.00	213.50	197,190
2023-11-02	194.80	207.50	194.80	206.00	126,350
2023-11-01	193.40	196.00	191.00	196.00	156,010
2023-10-31	193.40	193.40	188.20	192.00	152,546
2023-10-30	189.00	190.00	183.00	189.00	151,056
2023-10-27	189.00	189.60	189.00	189.00	120,970
2023-10-26	193.00	193.00	183.00	192.00	43,141
2023-10-25	198.80	198.80	188.00	188.40	130,207
2023-10-24	204.00	204.00	198.20	198.20	40,819
2023-10-23	203.00	203.00	195.20	202.50	45,050
2023-10-20	198.20	200.00	196.60	200.00	58,860
2023-10-19	196.00	199.80	196.00	197.80	6,856
2023-10-18	200.00	200.50	194.60	195.20	52,326
2023-10-17	193.60	196.80	193.60	196.80	225,478
2023-10-16	187.60	193.40	187.60	192.00	73,044
2023-10-13	191.00	193.80	188.20	193.80	393,776
2023-10-12	195.00	198.40	192.20	195.00	258,805
2023-10-11	200.00	200.00	196.00	196.00	113,125
2023-10-10	210.00	210.00	202.00	202.00	294,609
2023-10-09	208.00	208.00	205.00	206.00	17,487
2023-10-06	211.00	212.00	207.00	209.50	110,280
2023-10-05	203.00	210.00	201.00	210.00	277,638
2023-10-04	209.00	209.00	201.00	201.00	145,621
2023-10-03	207.50	208.50	203.50	208.50	51,316
2023-10-02	212.50	212.50	206.00	211.50	93,626
2023-09-29	212.00	218.50	210.00	211.50	465,436
2023-09-28	217.00	217.00	210.00	216.00	422,754
2023-09-27	230.00	230.00	215.00	215.00	125,632
2023-09-26	220.50	223.50	220.00	221.00	37,950
2023-09-25	224.00	235.00	221.50	224.50	53,415
2023-09-22	224.00	233.50	223.00	232.00	223,484
2023-09-21	225.00	228.00	225.00	226.50	24,475
2023-09-20	222.00	224.50	221.50	222.00	71,783
2023-09-19	223.00	224.00	220.00	220.00	58,704
2023-09-18	226.00	228.50	222.00	222.00	46,185
2023-09-15	230.00	232.00	229.00	230.50	403,637
2023-09-14	227.50	229.50	227.50	229.00	56,929
2023-09-13	218.00	229.50	218.00	229.00	133,205
2023-09-12	220.50	220.50	213.50	219.00	3,118,915
2023-09-11	212.00	225.00	212.00	220.00	120,817
2023-09-08	216.50	222.50	216.50	222.50	37,356
2023-09-07	220.00	225.00	215.00	219.00	40,868
2023-09-06	225.00	226.00	225.00	225.00	14,452
2023-09-05	235.00	235.00	226.50	229.00	20,089
2023-09-04	232.00	233.50	230.00	230.50	43,087
2023-09-01	236.50	236.50	230.00	231.00	95,745
2023-08-31	239.50	240.00	235.00	235.00	112,140
2023-08-30	241.50	241.50	237.50	239.50	50,180
2023-08-29	236.00	242.00	236.00	241.00	31,052
2023-08-28	237.50	237.50	237.50	237.50	0
2023-08-25	234.00	237.50	231.50	237.50	147,642
2023-08-24	234.00	235.00	230.50	233.50	702,449
2023-08-23	228.00	233.50	228.00	229.00	555,530
2023-08-22	225.00	228.00	225.00	228.00	208,592
2023-08-21	229.00	231.00	222.50	225.00	214,847
2023-08-18	237.00	237.50	228.50	232.00	114,329
2023-08-17	249.50	249.50	238.00	238.00	29,709
2023-08-16	247.50	247.50	238.50	238.50	43,836
2023-08-15	241.00	241.00	235.00	239.00	41,024
2023-08-14	248.50	248.50	240.00	243.00	60,540
2023-08-11	251.50	251.50	242.00	244.00	118,481
2023-08-10	252.00	255.00	250.00	251.50	336,709
2023-08-09	262.50	262.50	255.00	255.00	170,900
2023-08-08	260.50	263.00	254.50	261.50	98,270
2023-08-07	258.00	264.00	258.00	260.50	6,275
2023-08-04	255.00	260.50	254.00	260.50	57,965
2023-08-03	254.50	257.50	253.00	254.00	1,260,469
2023-08-02	260.50	265.50	255.00	256.50	28,059
2023-08-01	267.50	270.00	261.00	263.00	39,773
2023-07-31	269.00	272.00	266.00	269.00	55,480
2023-07-28	277.50	278.00	271.50	271.50	56,664
2023-07-27	277.00	280.00	274.50	279.50	45,732
2023-07-26	275.00	276.00	273.00	274.50	82,799
2023-07-25	272.50	276.50	272.50	276.50	20,773
2023-07-24	268.50	275.00	266.00	267.00	122,605
2023-07-21	272.50	272.50	272.50	272.50	85,224
2023-07-20	267.00	272.50	264.00	265.00	62,391
2023-07-19	255.50	271.50	255.50	266.00	613,273
2023-07-18	255.00	255.50	252.50	252.50	106,030
2023-07-17	260.50	260.50	254.50	254.50	320,253
2023-07-14	262.50	262.50	260.00	262.00	126,461
2023-07-13	267.50	268.00	262.00	265.00	701,982
2023-07-12	266.00	270.50	266.00	268.00	285,555
2023-07-11	260.00	266.50	260.00	266.50	82,018
2023-07-10	260.00	262.00	256.50	260.00	60,836
2023-07-07	259.50	261.50	259.00	261.50	46,428
2023-07-06	260.00	263.50	259.50	261.00	44,457
2023-07-05	268.00	271.00	265.00	265.00	63,703
2023-07-04	265.00	265.00	257.00	265.00	59,911
2023-07-03	260.00	265.50	257.00	263.50	110,497
2023-06-30	251.50	265.00	251.50	260.00	180,985
2023-06-29	256.50	257.00	253.00	253.00	39,354
2023-06-28	253.50	259.50	253.50	259.50	70,703
2023-06-27	259.50	259.50	254.50	255.00	84,955
2023-06-26	265.00	265.00	244.50	253.00	489,827
2023-06-23	256.50	260.00	256.00	260.00	210,956
2023-06-22	260.50	263.00	256.00	261.00	202,035
2023-06-21	271.00	271.00	265.00	270.00	111,709
2023-06-20	274.50	275.50	273.00	273.00	122,161
2023-06-19	279.00	279.00	272.50	275.50	93,853
2023-06-16	263.00	283.00	260.00	278.00	1,014,229
2023-06-15	262.00	263.50	256.00	258.50	244,737
2023-06-14	257.50	268.50	257.50	264.50	124,832
2023-06-13	269.00	269.00	262.00	262.00	206,957
2023-06-12	268.50	272.50	267.00	270.50	116,592
2023-06-09	270.50	270.50	268.00	268.00	235,525
2023-06-08	272.50	272.50	270.00	270.00	120,221
2023-06-07	271.50	273.50	270.50	273.00	126,781
2023-06-06	274.00	275.00	270.00	273.50	86,731
2023-06-05	267.00	278.00	267.00	273.50	197,925
2023-06-02	260.00	271.50	260.00	267.50	157,770
2023-06-01	250.50	257.50	242.00	255.00	945,613
2023-05-31	260.00	260.00	234.50	243.50	4,872,463
2023-05-30	264.50	264.50	256.50	258.50	336,023
2023-05-29	255.50	255.50	255.50	255.50	0
2023-05-26	277.00	277.00	255.50	255.50	317,817
2023-05-25	282.00	282.50	272.50	277.00	77,036
2023-05-24	281.00	284.50	279.00	281.50	66,302
2023-05-23	281.00	284.50	271.50	281.50	154,388
2023-05-22	286.50	286.50	275.00	277.00	119,029
2023-05-19	279.50	286.50	279.50	286.50	48,850
2023-05-18	278.00	278.00	274.00	274.00	50,865
2023-05-17	272.00	277.00	272.00	276.00	81,034
2023-05-16	280.50	282.00	275.00	275.50	49,163
2023-05-15	278.50	280.00	272.50	274.00	115,027
2023-05-12	291.50	291.50	275.50	275.50	182,267
2023-05-11	295.00	296.00	287.50	290.00	71,726
2023-05-10	295.50	298.50	293.00	296.50	53,109
2023-05-09	301.50	301.50	294.50	294.50	33,380
2023-05-08	300.00	300.00	300.00	300.00	0
2023-05-05	302.00	302.00	300.00	300.00	68,368
2023-05-04	310.50	310.50	300.50	301.50	60,243
2023-05-03	304.00	309.00	303.50	304.50	66,465
2023-05-02	310.00	310.00	301.00	303.50	142,440
2023-05-01	300.00	300.00	300.00	300.00	0
2023-04-28	300.00	304.50	295.00	300.00	199,872
2023-04-27	305.50	306.00	300.00	300.00	59,817
2023-04-26	310.50	310.50	305.50	305.50	70,225
2023-04-25	310.50	311.50	309.50	309.50	153,789
2023-04-24	309.50	314.50	308.50	312.00	26,910
2023-04-21	305.00	312.00	305.00	312.00	37,539
2023-04-20	305.00	312.00	305.00	305.00	62,813
2023-04-19	307.50	309.00	306.00	306.00	69,576
2023-04-18	329.00	329.00	309.00	309.00	78,641
2023-04-17	315.50	316.00	314.50	314.50	88,368
2023-04-14	315.00	317.00	315.00	315.50	27,632
2023-04-13	318.00	318.50	310.50	315.00	23,796
2023-04-12	307.00	321.50	307.00	321.50	39,794
2023-04-11	320.00	320.00	310.00	317.00	94,664
2023-04-10	305.50	305.50	305.50	305.50	0
2023-04-07	305.50	305.50	305.50	305.50	0
2023-04-06	305.50	307.50	304.50	305.50	58,035
2023-04-05	311.00	315.50	301.00	301.00	55,815
2023-04-04	315.50	318.00	311.00	311.00	34,873
2023-04-03	295.00	316.00	295.00	312.00	83,596
2023-03-31	294.50	303.50	294.00	300.00	111,983
2023-03-30	305.00	306.00	295.00	298.00	73,952
2023-03-29	300.00	302.00	293.50	299.50	82,575
2023-03-28	320.00	320.00	292.50	293.50	157,155
2023-03-27	316.00	316.00	308.50	308.50	49,128
2023-03-24	300.00	302.50	295.00	302.50	227,592
2023-03-23	317.50	317.50	297.50	297.50	104,145
2023-03-22	315.00	315.00	310.50	310.50	60,788
2023-03-21	334.00	334.00	315.00	315.00	37,423
2023-03-20	322.50	323.50	319.00	319.00	45,263
2023-03-17	325.00	326.00	319.50	323.50	90,441
2023-03-16	324.00	324.50	322.50	322.50	49,616
2023-03-15	323.00	326.00	316.50	324.00	29,449
2023-03-14	329.00	329.00	324.50	324.50	32,975
2023-03-13	325.00	325.50	317.00	316.50	72,702
2023-03-10	328.00	333.50	325.00	326.50	36,211
2023-03-09	343.50	343.50	332.00	332.00	85,635
2023-03-08	347.00	347.00	342.00	344.00	42,521
2023-03-07	351.00	351.00	348.00	350.00	21,582
2023-03-06	353.00	354.50	346.00	346.50	43,810
2023-03-03	353.50	357.50	353.00	353.50	52,774
2023-03-02	357.00	357.00	351.00	353.00	18,242
2023-03-01	360.00	360.00	355.00	355.00	39,621
2023-02-28	361.00	361.00	353.00	355.00	97,934
2023-02-27	366.00	366.00	360.00	360.00	39,900
2023-02-24	365.00	367.50	359.00	359.00	56,038
2023-02-23	358.00	363.00	352.50	363.00	27,396
2023-02-22	353.50	357.00	349.50	349.50	52,621
2023-02-21	357.00	357.00	344.00	346.00	57,673
2023-02-20	350.50	353.50	345.00	353.50	77,760
2023-02-17	361.00	362.50	351.00	356.00	31,305
2023-02-16	360.00	367.50	357.50	365.00	72,307
2023-02-15	369.50	369.50	356.50	360.00	13,420
2023-02-14	360.00	369.00	360.00	367.50	44,266
2023-02-13	364.00	366.50	363.00	366.50	13,818
2023-02-10	377.50	377.50	360.50	361.00	37,913
2023-02-09	380.50	380.50	371.00	376.50	22,293
2023-02-08	390.00	390.00	381.00	382.00	37,523
2023-02-07	394.00	394.00	378.00	389.00	627,581
2023-02-06	386.50	390.00	379.50	388.00	52,113
2023-02-03	380.00	385.00	380.00	381.00	40,051
2023-02-02	366.00	395.50	365.00	387.50	65,207
2023-02-01	363.00	369.00	361.50	365.00	170,022
2023-01-31	353.00	360.50	353.00	360.00	179,291
2023-01-30	351.00	358.50	351.00	358.50	66,455
2023-01-27	364.00	364.00	354.00	358.00	32,761
2023-01-26	347.50	365.50	347.50	364.00	223,398
2023-01-25	354.00	357.50	354.00	357.50	60,427
2023-01-24	347.00	355.00	347.00	353.50	16,501
2023-01-23	354.00	355.00	354.00	355.00	46,606
2023-01-20	358.00	358.00	348.50	349.00	50,434
2023-01-19	360.00	360.00	342.00	342.00	109,335
2023-01-18	359.00	359.50	352.00	352.00	73,206
2023-01-17	362.00	362.50	358.50	358.50	22,704
2023-01-16	358.00	364.00	358.00	363.50	24,586
2023-01-13	345.50	358.50	345.00	358.00	70,517
2023-01-12	340.00	362.50	340.00	362.50	42,885
2023-01-11	334.00	343.00	333.00	343.00	87,848
2023-01-10	332.00	332.00	327.00	327.00	18,467
2023-01-09	332.00	332.00	330.00	330.00	35,078
2023-01-06	330.00	330.00	330.00	330.00	23,828
2023-01-05	334.00	334.00	328.00	328.00	10,409
2023-01-04	336.00	336.00	330.00	331.00	41,753
2023-01-03	340.00	341.50	331.00	333.00	49,496
2023-01-02	333.50	333.50	333.50	333.50	0
2022-12-30	336.50	339.50	331.50	333.50	24,619
2022-12-29	334.50	339.50	330.00	338.50	48,266
2022-12-28	337.50	337.50	335.00	335.00	23,323
2022-12-27	335.50	335.50	335.50	335.50	0
2022-12-26	335.50	335.50	335.50	335.50	0
2022-12-23	325.00	335.50	325.00	335.50	19,940
2022-12-22	327.50	327.50	325.00	326.00	14,509
2022-12-21	310.00	329.00	310.00	327.00	37,493
2022-12-20	322.50	322.50	314.00	320.00	55,631
2022-12-19	325.50	326.00	319.00	323.00	38,369
2022-12-16	333.00	333.00	311.00	325.00	311,763
2022-12-15	332.50	337.00	331.50	335.50	52,984
2022-12-14	330.50	335.00	330.00	335.00	66,718
2022-12-13	322.50	332.00	321.50	332.00	73,588
2022-12-12	318.00	318.00	314.00	318.00	80,317
2022-12-09	317.00	319.50	315.00	318.50	35,550
2022-12-08	321.00	322.50	317.00	317.00	44,863
2022-12-07	318.50	319.50	315.00	316.50	485,126
2022-12-06	323.50	326.00	318.50	318.50	70,486
2022-12-05	334.50	334.50	324.50	326.00	88,429
2022-12-02	341.00	341.00	330.00	334.00	193,869
2022-12-01	335.00	346.00	332.50	340.00	308,888
2022-11-30	342.50	350.00	335.00	335.00	387,126
2022-11-29	340.00	344.50	340.00	342.50	34,918
2022-11-28	340.00	351.00	340.00	349.50	65,765
2022-11-25	345.00	345.00	345.00	345.00	73,545
2022-11-24	360.00	360.00	347.50	350.00	17,007
2022-11-23	340.00	348.00	340.00	345.00	12,730
2022-11-22	360.00	360.00	348.50	350.00	13,918
2022-11-21	370.00	370.00	347.50	349.50	83,063
2022-11-18	349.50	363.00	345.50	360.50	102,699
2022-11-17	350.00	355.50	344.50	355.50	37,867
2022-11-16	351.00	354.50	342.50	348.50	40,447
2022-11-15	348.00	361.50	348.00	357.00	82,819
2022-11-14	348.50	348.50	341.50	345.50	27,161
2022-11-11	358.00	364.00	354.50	354.50	30,525
2022-11-10	333.50	355.50	332.00	355.50	73,087
2022-11-09	341.50	344.00	338.50	340.00	104,287
2022-11-08	345.00	345.00	340.00	342.00	40,776
2022-11-07	322.00	350.00	322.00	350.00	98,361
2022-11-04	321.00	324.00	319.00	321.50	64,507
2022-11-03	322.00	323.00	320.00	323.00	46,095
2022-11-02	342.00	345.50	328.50	328.50	39,470
2022-11-01	334.50	347.00	332.00	347.00	39,665
2022-10-31	326.50	331.00	326.50	330.00	29,721
2022-10-28	337.50	337.50	333.00	333.00	56,340
2022-10-27	330.00	334.50	326.50	331.00	45,637
2022-10-26	318.00	321.00	315.50	321.00	89,399
2022-10-25	315.00	326.00	306.00	321.00	45,877
2022-10-24	309.50	314.00	305.00	314.00	37,003
2022-10-21	300.00	302.00	293.00	296.50	34,563
2022-10-20	304.00	307.00	299.00	304.00	69,979
2022-10-19	315.00	319.00	303.50	310.00	30,289
2022-10-18	311.50	311.50	305.50	305.50	14,149
2022-10-17	314.00	321.00	306.50	306.50	109,968
2022-10-14	305.00	311.00	305.00	307.50	63,995
2022-10-13	320.00	320.00	300.50	300.50	46,438
2022-10-12	302.00	313.00	302.00	310.00	47,503
2022-10-11	320.50	320.50	304.00	313.50	38,199
2022-10-10	312.50	314.50	306.00	314.50	38,246
2022-10-07	319.00	331.00	309.50	315.00	79,034
2022-10-06	301.00	319.50	301.00	319.50	58,960
2022-10-05	323.00	323.00	303.00	315.50	56,485
2022-10-04	337.00	337.50	330.00	330.00	59,085
2022-10-03	341.50	357.50	330.50	345.00	64,036
2022-09-30	348.00	356.00	327.00	356.00	230,956
2022-09-29	334.50	355.00	320.50	340.00	91,850
2022-09-28	305.00	332.50	300.00	332.50	58,245
2022-09-27	322.50	323.50	300.00	300.50	19,247
2022-09-26	328.50	328.50	307.00	314.50	37,025
2022-09-23	332.00	332.00	310.00	322.00	53,633
2022-09-22	326.50	334.50	325.50	334.00	38,422
2022-09-21	336.50	336.50	330.00	333.00	25,442
2022-09-20	359.00	359.00	327.00	329.00	50,181
2022-09-19	350.50	350.50	350.50	350.50	0
2022-09-16	341.50	350.50	341.50	350.50	189,389
2022-09-15	350.00	350.00	340.50	343.50	32,530
2022-09-14	368.00	368.00	338.50	343.50	93,361
2022-09-13	386.50	386.50	348.00	353.00	31,010
2022-09-12	378.50	378.50	359.00	369.00	47,258
2022-09-09	349.50	361.50	342.50	361.50	127,768
2022-09-08	344.00	344.50	330.00	338.50	100,421
2022-09-07	374.00	374.00	346.50	346.50	36,638
2022-09-06	360.50	366.50	352.00	361.00	264,791
2022-09-05	370.50	370.50	357.00	357.00	156,710
2022-09-02	373.00	374.00	363.00	372.50	107,307
2022-09-01	384.00	384.00	370.00	377.50	51,619
2022-08-31	370.00	390.00	362.50	390.00	307,422
2022-08-30	390.00	390.00	364.00	381.00	22,816
2022-08-29	373.50	373.50	373.50	373.50	0
2022-08-26	373.00	375.50	373.00	373.50	29,969
2022-08-25	373.00	375.50	373.00	373.00	20,992
2022-08-24	373.00	375.00	373.00	373.00	130,596
2022-08-23	384.00	387.00	373.00	373.00	77,899
2022-08-22	376.50	390.00	373.00	390.00	57,875
2022-08-19	385.50	385.50	374.00	374.00	12,102
2022-08-18	380.50	384.00	379.50	384.00	38,877
2022-08-17	378.50	382.50	371.00	382.50	29,965
2022-08-16	382.50	382.50	370.00	371.50	28,524
2022-08-15	382.50	390.00	380.50	386.00	13,999
2022-08-12	377.00	390.00	370.00	390.00	78,941
2022-08-11	387.50	387.50	378.00	378.00	38,248
2022-08-10	379.50	395.00	379.50	388.00	80,429
2022-08-09	368.00	380.50	368.00	380.00	58,215
2022-08-08	361.50	374.00	360.00	366.50	35,822
2022-08-05	380.50	381.50	366.50	368.50	21,326
2022-08-04	387.00	389.00	371.00	379.50	23,660
2022-08-03	374.00	384.00	370.00	379.50	59,201
2022-08-02	412.00	412.00	373.00	381.50	25,541
2022-08-01	375.50	387.00	375.50	383.50	33,054
2022-07-29	374.00	401.00	374.00	390.00	187,176
2022-07-28	377.50	382.50	377.00	381.50	75,923
2022-07-27	406.50	406.50	375.50	375.50	25,322
2022-07-26	392.50	392.50	384.00	386.00	23,211
2022-07-25	378.00	396.00	378.00	393.00	62,853
2022-07-22	385.00	391.00	384.00	386.50	448,696
2022-07-21	376.50	393.50	374.50	393.50	83,309
2022-07-20	394.50	394.50	381.00	381.00	74,491
2022-07-19	385.50	391.00	383.50	390.00	28,090
2022-07-18	386.50	387.50	381.50	382.00	88,903
2022-07-15	374.50	384.50	373.00	383.50	45,629
2022-07-14	368.00	374.00	367.00	374.00	216,450
2022-07-13	365.00	370.00	357.00	363.00	42,243
2022-07-12	353.50	357.50	350.00	352.00	60,751
2022-07-11	376.00	376.00	361.00	362.50	35,956
2022-07-08	366.50	374.50	366.50	366.50	44,113
2022-07-07	360.00	383.00	360.00	375.00	55,212
2022-07-06	365.50	378.00	365.50	372.50	70,821
2022-07-05	365.00	372.50	359.50	359.50	107,618
2022-07-04	370.00	372.50	364.50	364.50	26,494
2022-07-01	390.00	390.00	363.50	370.00	71,691
2022-06-30	383.50	383.50	372.00	374.50	144,030
2022-06-29	392.50	399.00	383.50	383.50	72,067
2022-06-28	402.00	402.50	398.00	399.50	1,183,972
2022-06-27	403.50	411.50	396.50	396.50	30,101
2022-06-24	407.50	407.50	396.00	397.50	50,851
2022-06-23	411.50	411.50	392.50	400.00	52,347
2022-06-22	414.00	414.00	394.00	400.00	69,087
2022-06-21	419.50	422.00	395.50	395.50	93,384
2022-06-20	423.00	423.00	416.00	420.00	53,934
2022-06-17	417.50	431.50	417.50	431.50	730,568
2022-06-16	421.50	423.50	416.50	416.50	48,670
2022-06-15	419.50	425.50	417.50	417.50	69,175
2022-06-14	410.00	422.00	402.00	417.00	104,218
2022-06-13	410.00	416.50	408.50	412.00	71,448
2022-06-10	422.00	425.50	420.50	423.00	68,614
2022-06-09	425.50	432.50	421.50	425.00	120,916
2022-06-08	427.00	430.00	424.50	426.50	123,444
2022-06-07	425.00	428.00	417.50	425.50	24,546
2022-06-06	431.00	434.00	424.00	428.50	110,690
2022-06-03	428.00	428.00	428.00	428.00	0
2022-06-02	428.00	428.00	428.00	428.00	0
2022-06-01	422.00	430.00	422.00	428.00	35,905
2022-05-31	421.00	433.50	418.50	428.00	257,076
2022-05-30	428.00	431.00	420.00	420.00	69,815
2022-05-27	420.00	427.00	420.00	426.00	39,205
2022-05-26	427.50	427.50	417.00	417.50	108,614
2022-05-25	427.50	435.00	416.50	416.50	56,677
2022-05-24	442.00	442.00	432.50	436.00	172,204
2022-05-23	423.00	442.00	423.00	442.00	32,124
2022-05-20	424.00	438.00	424.00	432.50	42,329
2022-05-19	428.00	434.50	420.50	434.50	37,393
2022-05-18	442.00	444.50	437.50	441.00	26,890
2022-05-17	452.00	452.00	428.00	433.50	119,125
2022-05-16	432.00	440.50	429.00	433.50	30,485
2022-05-13	411.50	437.50	409.50	437.50	61,324
2022-05-12	438.00	438.00	414.00	419.00	177,372
2022-05-11	411.50	418.50	409.50	418.50	70,714
2022-05-10	420.50	421.00	411.50	413.50	405,316
2022-05-09	415.50	422.00	413.50	420.00	210,056
2022-05-06	425.00	428.00	420.00	422.00	259,330
2022-05-05	437.00	443.00	429.00	433.50	29,362
2022-05-04	421.00	435.50	418.00	435.50	56,217
2022-05-03	430.00	439.00	424.00	424.00	86,438
2022-05-02	438.00	438.00	438.00	438.00	0
2022-04-29	437.50	446.00	435.00	438.00	65,182
2022-04-28	446.00	446.00	440.00	440.00	238,756
2022-04-27	441.00	445.00	434.00	441.50	298,528
2022-04-26	440.00	446.50	436.50	436.50	861,474
2022-04-25	442.50	443.50	417.50	438.00	321,879
2022-04-22	425.00	437.50	425.00	432.00	123,576
2022-04-21	425.50	441.00	425.50	437.00	93,399
2022-04-20	428.00	444.00	428.00	429.50	154,537
2022-04-19	428.00	431.50	420.50	429.50	218,472
2022-04-18	433.50	433.50	433.50	433.50	0
2022-04-15	433.50	433.50	433.50	433.50	0
2022-04-14	415.00	433.50	415.00	433.50	28,129
2022-04-13	428.00	438.50	410.00	435.50	221,620
2022-04-12	424.00	434.00	422.50	422.50	34,820
2022-04-11	407.50	434.50	407.50	429.00	37,106
2022-04-08	392.50	439.50	392.50	429.00	53,029
2022-04-07	437.50	439.50	419.00	419.00	22,633
2022-04-06	425.00	431.00	424.00	429.00	419,881
2022-04-05	421.50	427.00	420.00	424.00	39,403
2022-04-04	421.50	430.00	418.00	420.00	34,845
2022-04-01	402.00	422.50	402.00	415.00	103,956
2022-03-31	435.50	438.50	411.00	411.00	83,902
2022-03-30	440.50	440.50	423.50	426.50	108,409
2022-03-29	423.00	435.00	423.00	431.50	88,467
2022-03-28	412.00	426.00	410.50	415.50	31,481
2022-03-25	416.00	423.50	410.00	421.00	72,320
2022-03-24	378.00	425.00	378.00	406.00	78,180
2022-03-23	380.50	406.50	380.50	405.00	80,572
2022-03-22	391.50	404.50	391.50	398.00	124,522
2022-03-21	396.00	407.00	396.00	400.00	18,060
2022-03-18	378.50	402.50	378.50	395.00	171,479
2022-03-17	401.00	405.50	396.50	398.00	45,025
2022-03-16	413.00	413.00	400.50	403.00	72,630
2022-03-15	404.00	404.50	395.00	400.00	32,654
2022-03-14	378.50	405.00	378.50	398.00	154,064
2022-03-11	400.50	406.50	396.50	400.00	441,468
2022-03-10	395.00	399.50	394.50	398.00	19,574
2022-03-09	392.00	400.00	387.50	392.50	60,037
2022-03-08	382.00	390.00	381.50	387.50	170,308
2022-03-07	365.00	379.50	348.50	374.00	347,440
2022-03-04	396.50	396.50	374.00	374.00	48,876
2022-03-03	403.00	403.00	397.50	397.50	121,106
2022-03-02	410.50	410.50	399.00	399.00	123,126
2022-03-01	437.50	437.50	406.50	406.50	47,624
2022-02-28	417.50	421.50	405.00	421.50	247,628
2022-02-25	407.50	418.00	406.50	418.00	179,985
2022-02-24	405.00	410.00	397.50	404.00	255,799
2022-02-23	406.50	409.50	398.00	409.50	203,284
2022-02-22	396.00	409.50	391.00	398.00	63,063
2022-02-21	396.50	400.00	378.00	396.00	813,224
2022-02-18	395.00	396.50	389.50	394.00	229,944
2022-02-17	408.50	408.50	393.00	394.00	518,830
2022-02-16	400.50	407.00	390.50	400.50	40,372
2022-02-15	401.50	404.50	395.50	401.50	62,217
2022-02-14	431.50	431.50	400.00	400.00	237,899
2022-02-11	420.00	428.00	412.00	412.00	35,289
2022-02-10	411.00	420.00	402.50	418.00	199,090
2022-02-09	412.50	419.00	407.00	407.00	104,519
2022-02-08	392.50	413.50	392.50	408.00	71,204
2022-02-07	415.50	418.00	408.00	408.00	50,399
2022-02-04	416.00	425.50	400.50	419.00	85,912
2022-02-03	432.00	432.00	417.00	421.00	70,685
2022-02-02	434.00	435.00	423.50	425.00	248,502
2022-02-01	450.50	450.50	426.00	429.00	17,139
2022-01-31	442.00	442.00	428.00	430.00	585,247
2022-01-28	424.50	439.00	418.00	425.50	135,646
2022-01-27	442.00	442.00	425.00	425.00	116,381
2022-01-26	432.00	441.00	423.00	434.00	182,474
2022-01-25	438.00	438.00	421.00	434.50	83,089
2022-01-24	415.00	426.50	408.00	420.00	69,689
2022-01-21	437.50	440.00	423.00	430.00	55,241
2022-01-20	436.50	444.00	434.00	440.50	9,493
2022-01-19	434.00	438.00	433.00	438.00	46,886
2022-01-18	442.50	442.50	436.50	438.00	61,916
2022-01-17	444.00	448.00	437.00	441.00	7,239
2022-01-14	436.00	444.00	436.00	440.00	41,384
2022-01-13	452.50	452.50	427.50	436.00	48,351
2022-01-12	443.50	446.00	434.00	443.00	95,787
2022-01-11	452.50	452.50	430.00	432.00	114,508
2022-01-10	436.00	439.50	436.00	436.00	77,450
2022-01-07	441.00	450.50	440.50	441.00	34,104
2022-01-06	438.50	447.50	438.00	447.50	118,303
2022-01-05	438.50	450.00	438.50	450.00	116,124
2022-01-04	460.00	460.00	446.00	450.00	155,470
2022-01-03	454.00	454.00	454.00	454.00	0
2021-12-31	460.00	460.00	450.50	454.00	146,866
2021-12-30	447.50	453.50	439.50	446.50	22,063
2021-12-29	472.50	472.50	443.00	452.00	25,963
2021-12-28	445.00	445.00	445.00	445.00	0
2021-12-27	445.00	445.00	445.00	445.00	0
2021-12-24	449.50	450.00	445.00	445.00	19,458
2021-12-23	446.50	454.50	433.00	441.50	39,946
2021-12-22	430.00	448.00	430.00	443.50	28,568
2021-12-21	428.00	443.50	428.00	443.50	32,498
2021-12-20	422.50	446.00	422.50	445.00	48,655
2021-12-17	451.50	455.00	430.00	445.00	132,641
2021-12-16	431.50	431.50	428.00	428.00	123,454
2021-12-15	425.00	437.00	419.50	437.00	15,203
2021-12-14	438.50	438.50	426.00	431.50	16,392
2021-12-13	432.00	439.50	430.00	433.50	102,425
2021-12-10	440.00	440.00	425.00	435.50	27,347
2021-12-09	442.00	450.50	439.50	443.50	30,610
2021-12-08	442.00	452.00	441.00	451.00	52,863
2021-12-07	448.50	452.00	437.00	451.00	19,665
2021-12-06	419.50	437.00	419.50	430.00	58,206
2021-12-03	435.00	435.00	416.00	420.00	42,652
2021-12-02	414.00	438.00	414.00	437.00	26,069
2021-12-01	420.00	446.00	420.00	435.00	31,794
2021-11-30	431.50	441.00	425.50	439.00	172,545
2021-11-29	436.00	448.50	436.00	440.00	83,809
2021-11-26	458.00	458.00	424.50	426.50	56,648
2021-11-25	446.50	450.00	439.00	449.00	12,203
2021-11-24	462.00	462.00	447.00	450.00	45,315
2021-11-23	453.50	456.00	438.00	445.50	33,503
2021-11-22	462.00	462.00	420.00	435.50	31,893
2021-11-19	441.50	443.50	434.50	443.50	23,090
2021-11-18	454.50	458.00	414.50	452.00	58,281
2021-11-17	436.50	448.00	429.00	448.00	102,813
2021-11-16	436.50	466.50	436.50	441.50	60,755
2021-11-15	436.00	448.00	431.00	446.00	69,689
2021-11-12	466.50	466.50	440.00	447.50	19,542
2021-11-11	453.50	460.00	447.50	455.00	36,412
2021-11-10	493.00	497.00	458.00	458.50	40,380
2021-11-09	478.00	478.00	461.00	465.00	14,959
2021-11-08	467.00	473.50	466.00	468.50	58,064
2021-11-05	478.50	491.00	461.00	470.00	38,262
2021-11-04	452.00	479.00	447.00	460.00	290,015
2021-11-03	440.50	446.50	430.50	445.00	74,763
2021-11-02	481.50	481.50	433.50	440.00	66,106
2021-11-01	455.00	464.50	439.50	461.00	78,633
2021-10-29	451.50	469.00	451.50	460.00	55,854
2021-10-28	461.00	474.00	451.50	474.00	60,832
2021-10-27	448.50	472.00	448.50	472.00	114,841
2021-10-26	463.00	463.00	440.50	463.00	128,942
2021-10-25	474.50	474.50	449.50	458.50	27,289
2021-10-22	448.50	460.50	446.00	455.00	95,350
2021-10-21	450.50	461.50	448.00	455.50	30,396
2021-10-20	437.50	457.00	437.50	447.00	17,830
2021-10-19	473.00	473.00	446.00	461.50	628,771
2021-10-18	466.00	471.00	449.00	455.50	23,350
2021-10-15	441.50	462.50	440.00	461.00	490,316
2021-10-14	445.00	461.00	441.00	447.50	10,821
2021-10-13	457.50	457.50	441.00	448.00	32,468
2021-10-12	448.50	463.00	446.00	457.50	98,365
2021-10-11	465.50	466.50	451.00	465.50	49,868
2021-10-08	470.00	470.00	459.50	460.00	90,693
2021-10-07	458.00	464.50	458.00	458.50	31,938
2021-10-06	462.00	465.50	445.50	457.50	39,873
2021-10-05	448.00	467.00	437.50	457.50	81,753
2021-10-04	463.00	467.50	437.50	442.00	42,933
2021-10-01	448.50	448.50	435.50	440.00	24,953
2021-09-30	465.50	465.50	440.50	442.00	104,253
2021-09-29	450.50	455.00	444.50	444.50	62,205
2021-09-28	464.50	464.50	452.00	455.00	32,245
2021-09-27	465.00	469.50	451.00	458.50	20,783
2021-09-24	463.00	463.00	449.00	456.50	60,625
2021-09-23	471.00	488.00	469.00	472.50	333,762
2021-09-22	464.50	477.00	457.50	467.00	48,372
2021-09-21	460.50	460.50	440.50	451.00	53,572
2021-09-20	459.00	459.00	439.00	440.00	40,005
2021-09-17	455.50	470.00	447.50	447.50	339,749
2021-09-16	460.50	460.50	449.50	456.00	48,946
2021-09-15	455.00	463.50	444.00	446.00	56,206
2021-09-14	458.00	459.00	446.50	453.50	46,113
2021-09-13	446.50	464.00	442.50	447.00	48,362
2021-09-10	459.00	463.00	448.00	448.00	35,420
2021-09-09	444.00	464.00	442.00	452.00	50,546
2021-09-08	458.50	477.50	431.00	431.00	76,747
2021-09-07	493.00	493.00	472.00	478.50	332,004
2021-09-06	497.00	497.00	471.00	471.00	39,969
2021-09-03	464.50	490.00	464.50	490.00	17,478
2021-09-02	474.00	489.50	474.00	487.50	53,121
2021-09-01	466.50	490.00	466.50	482.50	77,374
2021-08-31	457.50	475.00	449.50	473.00	168,996
2021-08-30	460.00	460.00	460.00	460.00	0
2021-08-27	460.00	464.50	460.00	460.00	67,098
2021-08-26	466.50	470.00	459.50	460.00	77,708
2021-08-25	465.00	480.00	465.00	468.00	24,645
2021-08-24	474.00	474.00	466.00	466.00	29,480
2021-08-23	487.50	491.50	481.00	481.00	15,562
2021-08-20	487.50	493.50	484.50	489.50	21,397
2021-08-19	507.00	507.00	476.50	484.50	62,328
2021-08-18	503.00	503.00	478.50	484.00	15,296
2021-08-17	491.00	494.50	480.00	481.00	44,274
2021-08-16	485.00	501.00	473.50	497.00	283,301
2021-08-13	481.50	486.00	474.50	484.00	56,732
2021-08-12	449.00	492.00	449.00	481.50	73,800
2021-08-11	475.00	475.00	464.50	466.50	25,171
2021-08-10	460.50	467.00	458.00	464.50	81,215
2021-08-09	452.50	467.00	452.50	460.00	72,857
2021-08-06	437.50	461.00	437.50	456.50	68,362
2021-08-05	459.00	460.00	452.00	459.00	21,984
2021-08-04	432.00	460.00	432.00	450.00	22,377
2021-08-03	460.00	464.50	451.00	451.00	36,298
2021-08-02	459.50	465.00	455.50	463.50	52,744
2021-07-30	462.50	468.00	441.00	455.00	108,255
2021-07-29	459.00	461.00	447.00	457.50	18,846
2021-07-28	458.00	464.00	450.00	454.00	124,120
2021-07-27	433.00	464.00	433.00	461.00	236,432
2021-07-26	459.50	459.50	446.50	454.00	12,575
2021-07-23	449.50	463.50	446.50	453.00	50,814
2021-07-22	468.00	468.00	442.00	447.00	54,421
2021-07-21	442.00	476.00	422.00	449.50	228,725
2021-07-20	426.50	429.00	418.00	425.00	108,905
2021-07-19	429.00	437.00	416.00	424.00	257,919
2021-07-16	437.00	445.50	436.50	440.00	96,142
2021-07-15	446.00	453.00	441.00	441.50	18,891
2021-07-14	446.50	451.00	440.50	441.50	21,873
2021-07-13	447.50	450.00	440.00	450.00	67,644
2021-07-12	449.50	458.50	436.00	445.00	150,439
2021-07-09	444.00	444.00	436.00	443.50	108,604
2021-07-08	443.50	444.00	434.00	440.00	40,427
2021-07-07	448.00	461.50	441.50	441.50	78,652
2021-07-06	443.50	447.00	432.50	447.00	87,249
2021-07-05	440.50	441.00	431.00	438.50	12,437
2021-07-02	444.00	444.00	435.50	440.00	98,948
2021-07-01	439.00	442.50	436.50	438.00	232,264
2021-06-30	448.00	448.00	429.00	435.00	104,709
2021-06-29	460.00	460.00	440.50	456.00	40,618
2021-06-28	452.00	452.00	433.00	438.00	21,482
2021-06-25	464.00	464.00	443.00	448.00	18,142
2021-06-24	447.00	447.00	440.00	444.00	49,331
2021-06-23	450.50	452.00	440.50	450.00	66,512
2021-06-22	461.00	461.00	445.00	449.50	35,000
2021-06-21	440.00	450.50	436.50	442.50	46,563
2021-06-18	445.50	454.50	425.50	437.50	386,584
2021-06-17	440.00	458.00	430.50	446.00	115,920
2021-06-16	468.00	485.50	452.00	456.50	303,540
2021-06-15	454.50	458.50	445.00	454.50	54,486
2021-06-14	450.50	460.00	440.00	453.50	52,606
2021-06-11	444.50	444.50	425.00	438.00	52,938
2021-06-10	444.00	444.00	431.00	441.50	557,865
2021-06-09	441.50	458.50	439.50	445.00	135,492
2021-06-08	453.50	454.00	439.00	451.50	41,956
2021-06-07	454.50	454.50	443.50	446.00	70,325
2021-06-04	425.00	457.50	425.00	450.00	153,134
2021-06-03	445.00	445.00	431.50	431.50	33,783
2021-06-02	445.00	447.00	427.00	447.00	110,450
2021-06-01	440.00	444.00	422.00	430.50	38,302
2021-05-28	435.00	440.50	434.50	440.00	49,921
2021-05-27	425.00	440.00	425.00	430.00	171,898
2021-05-26	429.50	440.00	405.50	420.00	79,890
2021-05-25	425.50	432.00	422.50	430.00	281,739

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0