Harworth Gp Share History

Harworth Gp Share Price history. The following table shows end-of-day data HWG historical share prices for Harworth Gp, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	188.00	189.60	188.00	188.60	357,549
2026-10-22	186.00	188.20	186.00	186.80	239,769
2026-10-21	191.40	191.40	185.00	185.00	58,130,716
2026-10-20	186.60	188.00	186.60	188.00	565,252
2026-10-19	186.00	187.60	186.00	186.40	3,152,591
2026-10-16	186.00	188.00	186.00	187.00	188,000
2026-10-15	179.00	188.00	179.00	187.00	500,679
2026-10-14	185.20	187.80	185.20	187.00	72,709
2026-10-13	186.00	187.60	186.00	187.00	283,875
2026-10-12	186.00	187.60	186.00	187.00	3,973,522
2026-10-09	177.80	187.20	177.80	187.00	1,074,458
2026-10-08	187.40	187.40	186.40	187.00	1,091,993
2026-10-07	187.00	187.60	187.00	187.00	359,142
2026-10-06	187.00	187.80	186.60	187.00	696,830
2026-10-05	187.40	187.40	187.00	187.00	437,219
2026-10-02	188.80	188.80	186.60	187.00	4,277,107
2026-10-01	187.00	188.40	186.60	187.00	1,861,737
2026-09-30	183.00	188.80	183.00	187.00	3,527,710
2026-09-29	186.20	187.20	186.20	187.00	15,749,110
2026-09-28	186.40	187.20	186.20	186.60	4,173,265
2026-09-25	187.00	193.20	186.00	187.00	110,947,418
2026-09-24	177.60	178.60	177.60	178.00	102,652
2026-09-23	177.60	178.60	177.60	178.00	147,031
2026-09-22	185.00	185.00	177.60	178.20	525,145
2026-09-21	177.60	178.40	177.60	177.60	891,080
2026-09-18	178.40	179.40	177.40	177.60	710,629
2026-09-17	175.00	179.40	175.00	178.40	1,199,498
2026-09-16	176.20	179.80	175.00	175.20	532,191
2026-09-15	174.40	177.00	174.40	176.80	555,942
2026-09-14	175.60	176.80	175.60	176.00	1,004,686
2026-09-11	174.80	177.40	174.20	176.40	948,929
2026-09-10	176.60	177.20	175.20	176.00	604,017
2026-09-09	176.80	176.80	175.00	175.00	285,824
2026-09-08	176.80	177.80	176.00	176.60	332,991
2026-09-07	180.00	180.00	175.40	175.40	371,466
2026-09-04	176.00	177.00	176.00	176.00	542,444
2026-09-03	177.00	177.00	176.00	176.20	134,215
2026-09-02	176.60	178.00	175.00	175.00	121,851
2026-09-01	175.00	179.80	175.00	176.60	711,082
2026-08-31	176.80	176.80	176.80	176.80	0
2026-08-28	180.00	180.00	176.80	176.80	211,858
2026-08-27	175.00	180.00	175.00	180.00	91,608
2026-08-26	178.60	178.60	178.00	178.00	117,598
2026-08-25	180.00	180.00	178.00	178.00	73,310
2026-08-24	179.20	180.80	178.20	180.00	112,811
2026-08-21	179.80	182.60	179.20	180.80	204,399
2026-08-20	180.60	182.60	178.80	178.80	115,339
2026-08-19	168.00	180.60	168.00	180.60	124,835
2026-08-18	178.60	179.20	176.20	176.20	98,397
2026-08-17	175.20	179.60	175.20	179.60	59,182
2026-08-14	181.00	181.00	179.00	179.60	98,764
2026-08-13	181.00	181.00	178.80	181.00	311,320
2026-08-12	181.00	181.00	179.20	180.00	344,272
2026-08-11	178.40	180.80	178.20	179.60	181,019
2026-08-10	178.20	181.00	178.00	181.00	1,778,863
2026-08-07	178.00	181.60	174.00	181.00	1,548,256
2026-08-06	173.60	178.00	170.40	178.00	4,047,844
2026-08-05	135.20	144.60	135.20	143.60	403,701
2026-08-04	132.00	136.20	131.40	135.00	138,729
2026-08-03	130.40	132.80	130.40	131.80	143,931
2026-07-31	130.00	131.60	129.40	130.40	215,289
2026-07-30	130.00	130.40	128.80	130.40	86,024
2026-07-29	130.00	130.00	126.40	128.80	140,871
2026-07-28	129.80	129.80	126.60	128.80	151,749
2026-07-27	130.00	130.00	123.40	125.40	120,343
2026-07-24	127.40	127.60	125.20	127.00	239,541
2026-07-23	128.20	129.20	127.40	127.40	259,051
2026-07-22	127.20	129.80	126.60	128.40	103,785
2026-07-21	125.60	127.80	125.60	127.40	57,256
2026-07-20	126.40	128.00	126.40	128.00	169,146
2026-07-17	126.80	129.60	126.80	127.80	27,712
2026-07-16	125.00	129.20	125.00	128.40	258,319
2026-07-15	121.80	128.40	121.80	127.00	137,856
2026-07-14	125.20	126.80	125.20	126.80	70,553
2026-07-13	124.60	126.40	124.40	126.40	322,354
2026-07-10	120.20	127.00	120.20	126.00	3,642,818
2026-07-09	123.60	126.80	123.60	124.60	122,980
2026-07-08	120.00	125.60	120.00	124.40	176,892
2026-07-07	126.20	127.00	124.60	124.60	111,661
2026-07-06	123.20	127.20	123.20	126.20	33,310
2026-07-03	127.40	127.80	125.00	126.80	52,118
2026-07-02	121.20	128.00	120.00	127.40	1,095,692
2026-07-01	122.80	127.00	119.00	121.60	140,019
2026-06-30	125.60	125.60	120.00	120.00	184,127
2026-06-29	123.40	124.40	122.60	124.40	95,091
2026-06-26	128.00	128.00	124.00	124.40	290,056
2026-06-25	119.40	126.40	119.40	126.40	443,125
2026-06-24	127.40	127.40	120.00	121.00	967,892
2026-06-23	122.00	122.60	119.40	120.60	268,031
2026-06-22	122.20	125.40	122.00	122.00	116,528
2026-06-19	123.20	126.80	122.20	125.20	354,402
2026-06-18	127.60	128.80	127.00	127.00	257,574
2026-06-17	132.00	132.00	122.20	127.40	858,431
2026-06-16	126.80	129.00	126.60	129.00	112,646
2026-06-15	129.80	132.00	128.00	128.00	143,890
2026-06-12	129.80	130.20	128.80	130.00	2,766,431
2026-06-11	126.20	129.80	126.20	129.80	231,368
2026-06-10	124.20	128.20	122.80	126.20	80,031
2026-06-09	125.80	127.40	124.00	125.60	210,159
2026-06-08	130.00	130.00	123.60	124.60	49,293
2026-06-05	129.60	131.40	126.00	126.40	426,961
2026-06-04	126.20	129.80	125.80	129.00	135,546
2026-06-03	127.80	127.80	123.20	125.80	178,815
2026-06-02	122.00	123.20	120.40	122.00	238,895
2026-06-01	120.40	122.40	120.00	120.60	248,858
2026-05-29	126.80	126.80	122.00	122.40	247,285
2026-05-28	122.40	122.40	119.00	121.80	237,642
2026-05-27	127.40	127.40	124.00	124.00	259,319
2026-05-26	125.60	127.80	124.00	125.40	147,910
2026-05-25	125.20	125.20	125.20	125.20	0
2026-05-22	128.00	129.00	125.20	125.20	135,978
2026-05-21	123.40	128.00	123.40	126.00	123,693
2026-05-20	121.40	124.60	120.00	124.00	190,444
2026-05-19	125.00	126.00	122.60	122.60	317,012
2026-05-18	133.60	133.60	124.80	124.80	152,967
2026-05-15	123.80	128.20	123.80	128.20	162,525
2026-05-14	129.20	130.00	125.80	126.20	239,292
2026-05-13	130.20	131.80	126.80	129.60	617,992
2026-05-12	133.00	133.00	130.00	130.00	286,717
2026-05-11	135.00	138.20	132.80	132.80	373,697
2026-05-08	135.40	139.00	135.40	137.00	346,820
2026-05-07	139.00	140.00	136.20	136.20	264,256
2026-05-06	137.20	139.40	135.00	139.40	216,328
2026-05-05	133.00	136.20	132.20	136.20	532,108
2026-05-04	135.00	135.00	135.00	135.00	0
2026-05-01	135.80	135.80	134.20	135.00	144,881
2026-04-30	131.80	134.20	131.80	133.20	141,726
2026-04-29	133.00	133.00	131.00	132.00	306,406
2026-04-28	133.80	135.00	132.00	132.00	361,969
2026-04-27	139.60	139.60	134.20	134.20	323,166
2026-04-24	138.00	138.00	132.40	135.80	351,628
2026-04-23	144.80	144.80	136.60	138.00	179,195
2026-04-22	147.00	147.00	143.00	143.00	399,847
2026-04-21	150.00	152.00	147.00	147.00	99,888
2026-04-20	152.00	153.20	150.00	150.00	34,079
2026-04-17	149.20	155.20	149.20	151.00	192,476
2026-04-16	146.00	148.00	146.00	148.00	89,663
2026-04-15	147.20	147.60	146.00	146.00	109,922
2026-04-14	145.00	147.20	145.00	146.40	167,643
2026-04-13	145.80	146.40	144.00	144.00	282,472
2026-04-10	148.40	148.40	147.20	147.20	182,870
2026-04-09	148.00	150.60	145.60	148.40	182,564
2026-04-08	145.60	151.20	145.60	151.20	261,491
2026-04-07	143.20	145.00	142.60	143.00	288,927
2026-04-06	142.50	142.50	142.50	142.50	0
2026-04-03	142.50	142.50	142.50	142.50	0
2026-04-02	147.00	147.50	142.50	142.50	211,832
2026-04-01	150.00	150.00	146.00	146.00	110,786
2026-03-31	151.00	151.00	146.50	146.50	209,486
2026-03-30	149.00	149.50	147.00	147.00	305,775
2026-03-27	155.50	155.50	151.50	151.50	163,445
2026-03-26	155.00	156.50	154.50	155.50	68,789
2026-03-25	155.00	156.00	151.50	155.50	104,483
2026-03-24	156.00	156.50	152.50	152.50	124,409
2026-03-23	153.00	157.50	148.00	157.00	504,886
2026-03-20	159.00	159.00	153.50	154.00	317,396
2026-03-19	156.50	157.00	154.00	157.00	900,685
2026-03-18	165.00	165.00	157.00	157.00	124,176
2026-03-17	169.00	170.00	165.50	165.50	142,987
2026-03-16	168.00	172.00	166.00	172.00	120,885
2026-03-13	164.00	167.50	163.00	167.50	229,126
2026-03-12	168.50	168.50	164.50	165.00	56,460
2026-03-11	167.00	167.00	165.50	167.00	42,856
2026-03-10	168.00	168.00	165.50	167.50	45,199
2026-03-09	166.00	168.00	165.50	166.50	299,410
2026-03-06	170.50	170.50	166.50	167.50	95,769
2026-03-05	170.50	171.50	168.00	168.00	103,056
2026-03-04	170.00	172.00	167.50	170.00	54,715
2026-03-03	176.50	176.50	170.00	171.00	308,016
2026-03-02	175.00	176.00	174.50	176.00	141,070
2026-02-27	173.50	177.00	173.50	176.50	139,464
2026-02-26	178.00	178.00	174.50	174.50	79,716
2026-02-25	174.00	179.00	173.00	178.00	193,354
2026-02-24	170.00	173.50	170.00	173.50	159,344
2026-02-23	168.00	171.50	168.00	169.50	90,074
2026-02-20	161.00	168.00	161.00	166.50	37,182
2026-02-19	163.00	166.50	163.00	166.50	68,205
2026-02-18	161.00	166.00	161.00	166.00	27,394
2026-02-17	161.00	164.00	159.00	164.00	43,686
2026-02-16	161.00	164.00	160.00	160.50	128,825
2026-02-13	158.00	161.00	158.00	160.50	62,437
2026-02-12	164.00	164.00	160.00	160.00	167,874
2026-02-11	162.00	162.00	160.00	160.50	103,506
2026-02-10	164.00	165.00	161.00	161.00	6,602,735
2026-02-09	167.00	167.50	164.50	164.50	176,359
2026-02-06	162.00	166.50	160.50	166.00	285,792
2026-02-05	164.50	164.50	160.50	162.00	152,686
2026-02-04	166.50	166.50	162.50	162.50	39,804
2026-02-03	162.00	163.50	160.50	161.50	511,064
2026-02-02	166.50	166.50	160.00	163.00	87,694
2026-01-30	165.00	165.00	163.50	164.00	59,174
2026-01-29	163.50	164.00	162.00	162.00	103,412
2026-01-28	162.50	164.00	162.50	162.50	169,579
2026-01-27	162.00	164.00	162.00	164.00	423,999
2026-01-26	162.50	164.50	162.00	162.00	117,625
2026-01-23	163.50	166.00	162.50	165.50	68,398
2026-01-22	164.50	165.00	163.50	164.50	162,510
2026-01-21	162.50	168.00	162.50	165.00	61,563
2026-01-20	169.00	169.00	165.00	165.00	68,525
2026-01-19	166.00	166.00	164.50	165.00	172,533
2026-01-16	169.00	169.00	164.50	165.50	100,807
2026-01-15	168.00	168.00	165.00	166.00	57,898
2026-01-14	167.50	167.50	164.50	165.00	75,244
2026-01-13	167.00	167.00	165.00	166.50	43,203
2026-01-12	163.50	169.00	163.50	169.00	78,491
2026-01-09	166.00	168.00	163.50	166.50	124,012
2026-01-08	168.00	170.50	167.00	168.00	145,785
2026-01-07	167.00	170.50	167.00	170.50	28,226
2026-01-06	165.00	168.50	165.00	168.00	117,483
2026-01-05	170.50	170.50	165.00	165.00	100,560
2026-01-02	165.00	165.00	165.00	165.00	42,132
2026-01-01	167.00	167.00	167.00	167.00	0
2025-12-31	167.00	168.00	164.50	167.00	122,045
2025-12-30	168.50	168.50	166.50	167.50	38,247
2025-12-29	163.50	166.50	163.50	166.50	70,920
2025-12-26	163.50	163.50	163.50	163.50	0
2025-12-25	163.50	163.50	163.50	163.50	0
2025-12-24	165.00	166.50	163.50	163.50	60,800
2025-12-23	164.50	165.00	163.50	165.00	51,890
2025-12-22	164.00	165.00	164.00	164.50	64,212
2025-12-19	168.00	168.00	164.00	164.00	133,398
2025-12-18	165.00	166.50	163.50	163.50	285,553
2025-12-17	163.00	164.00	163.00	164.00	79,279
2025-12-16	162.50	163.00	162.50	162.50	189,360
2025-12-15	163.50	163.50	162.50	162.50	172,255
2025-12-12	164.50	164.50	162.50	163.00	133,063
2025-12-11	163.00	164.00	161.50	163.50	151,113
2025-12-10	162.00	163.00	160.50	160.50	140,248
2025-12-09	160.00	163.50	160.00	163.50	158,413
2025-12-08	160.00	163.00	160.00	162.00	215,512
2025-12-05	162.00	164.50	162.00	163.00	167,705
2025-12-04	163.50	163.50	161.50	161.50	1,305,055
2025-12-03	163.00	163.50	162.50	163.00	166,986
2025-12-02	163.00	163.50	162.50	162.50	128,143
2025-12-01	161.50	163.50	161.50	162.50	74,432
2025-11-28	162.50	162.50	160.50	162.00	116,025
2025-11-27	162.50	163.00	160.50	161.50	438,553
2025-11-26	163.00	163.00	160.50	160.50	1,317,564
2025-11-25	162.00	163.00	161.00	162.00	176,238
2025-11-24	161.00	161.50	159.50	161.00	669,508
2025-11-21	160.50	160.50	159.50	160.00	207,637
2025-11-20	160.50	161.00	160.50	160.50	166,886
2025-11-19	160.00	160.50	160.00	160.00	196,329
2025-11-18	160.50	161.00	159.50	160.00	566,241
2025-11-17	161.50	162.00	160.50	161.00	150,953
2025-11-14	161.50	162.00	160.00	161.50	294,118
2025-11-13	165.00	165.50	162.00	162.00	232,432
2025-11-12	166.50	166.50	164.00	164.00	281,364
2025-11-11	164.50	166.50	164.50	166.00	259,147
2025-11-10	164.50	165.00	163.50	164.00	188,176
2025-11-07	164.00	165.00	163.50	163.50	172,446
2025-11-06	163.50	165.50	163.50	164.00	108,566
2025-11-05	163.50	164.00	162.50	163.50	247,800
2025-11-04	163.00	164.00	162.00	163.00	182,842
2025-11-03	164.00	165.00	163.00	163.00	71,714
2025-10-31	164.00	166.00	163.50	164.00	117,345
2025-10-30	168.00	168.00	164.00	164.00	165,495
2025-10-29	168.50	170.00	167.50	167.50	108,685
2025-10-28	169.50	169.50	168.00	168.00	120,088
2025-10-27	168.50	171.50	167.00	169.00	251,259
2025-10-24	168.00	168.00	164.50	168.00	176,873
2025-10-23	165.50	168.00	165.50	167.00	351,182
2025-10-22	164.50	166.00	162.50	166.00	562,037
2025-10-21	163.50	164.00	162.00	162.00	1,132,946
2025-10-20	162.00	163.50	160.50	162.00	420,351
2025-10-17	163.00	164.00	160.50	161.50	746,220
2025-10-16	161.00	164.00	161.00	163.50	137,857
2025-10-15	164.00	164.00	162.00	162.00	361,571
2025-10-14	162.00	164.50	162.00	163.00	141,390
2025-10-13	159.00	163.00	158.00	162.50	276,620
2025-10-10	162.50	165.00	159.50	159.50	177,480
2025-10-09	164.00	164.00	162.50	162.50	287,015
2025-10-08	164.50	164.50	163.50	164.00	158,816
2025-10-07	167.00	167.00	164.00	164.00	172,536
2025-10-06	170.00	170.00	166.50	166.50	204,350
2025-10-03	171.00	171.00	168.50	168.50	239,380
2025-10-02	172.00	172.00	169.50	169.50	256,830
2025-10-01	175.00	175.00	170.00	170.50	1,309,706
2025-09-30	169.00	170.00	168.50	170.00	275,898
2025-09-29	169.00	170.00	168.00	169.00	125,659
2025-09-26	169.00	170.50	168.00	168.00	165,185
2025-09-25	171.00	171.00	169.50	169.50	169,071
2025-09-24	175.00	175.00	170.50	171.00	224,081
2025-09-23	170.00	174.00	170.00	171.50	180,741
2025-09-22	168.50	172.50	168.50	172.50	322,538
2025-09-19	173.00	173.50	168.00	168.00	1,054,278
2025-09-18	171.00	174.00	171.00	172.00	223,952
2025-09-17	171.50	172.00	171.00	171.00	114,727
2025-09-16	171.00	172.50	170.00	170.00	333,586
2025-09-15	170.00	171.00	169.50	170.00	120,845
2025-09-12	169.00	170.50	169.00	169.50	193,940
2025-09-11	167.00	169.50	167.00	169.50	184,012
2025-09-10	169.50	170.50	162.50	167.00	277,813
2025-09-09	175.00	175.00	168.50	169.50	125,436
2025-09-08	174.50	174.50	173.00	174.00	143,603
2025-09-05	174.00	174.50	173.00	174.00	37,773
2025-09-04	172.00	175.50	172.00	174.00	209,326
2025-09-03	174.00	176.00	173.50	175.00	130,851
2025-09-02	178.00	178.00	173.50	173.50	229,203
2025-09-01	172.50	175.00	172.50	175.00	74,484
2025-08-29	176.00	176.50	174.50	176.00	1,040,382
2025-08-28	174.50	176.00	174.00	176.00	31,385
2025-08-27	175.50	178.00	174.50	177.00	76,593
2025-08-26	173.00	176.00	173.00	175.50	342,263
2025-08-25	176.00	176.00	176.00	176.00	0
2025-08-22	174.00	177.00	172.50	176.00	122,329
2025-08-21	175.00	176.50	173.00	175.50	66,945
2025-08-20	173.50	174.00	171.00	173.50	129,035
2025-08-19	178.00	178.00	174.50	174.50	76,244
2025-08-18	180.50	180.50	175.50	178.00	218,117
2025-08-15	182.50	182.50	180.00	180.00	98,163
2025-08-14	183.00	183.00	181.00	181.50	100,849
2025-08-13	182.00	182.00	181.50	181.50	125,836
2025-08-12	181.00	183.00	181.00	181.00	146,993
2025-08-11	180.00	181.50	179.50	181.00	135,896
2025-08-08	188.50	188.50	178.00	182.00	231,499
2025-08-07	190.00	190.00	188.00	189.50	326,623
2025-08-06	187.50	189.50	187.00	189.50	328,205
2025-08-05	186.50	187.00	181.00	186.50	299,851
2025-08-04	184.00	187.00	184.00	187.00	1,387,686
2025-08-01	188.50	188.50	185.00	185.00	499,128
2025-07-31	187.50	190.00	187.50	189.00	870,525
2025-07-30	188.00	189.00	187.00	188.50	109,956
2025-07-29	187.00	189.50	186.00	189.50	219,872
2025-07-28	185.00	187.00	184.00	187.00	75,832
2025-07-25	182.50	186.00	182.50	185.00	95,500
2025-07-24	181.50	183.00	181.00	182.50	64,045
2025-07-23	183.50	183.50	181.00	182.50	81,496
2025-07-22	181.00	183.50	180.00	183.50	114,480
2025-07-21	183.00	183.00	179.00	182.50	108,417
2025-07-18	183.50	185.00	181.50	185.00	188,679
2025-07-17	183.50	184.00	182.50	182.50	150,420
2025-07-16	188.00	188.50	184.50	184.50	448,433
2025-07-15	188.00	189.00	188.00	188.00	95,739
2025-07-14	187.50	188.50	187.00	188.00	83,097
2025-07-11	187.50	188.50	187.00	187.50	189,050
2025-07-10	190.00	190.00	187.00	187.00	332,145
2025-07-09	190.00	190.00	188.00	188.00	265,320
2025-07-08	187.00	188.50	187.00	188.00	230,153
2025-07-07	187.50	187.50	187.00	187.00	131,787
2025-07-04	185.00	185.00	184.50	185.00	128,487
2025-07-03	183.50	186.00	183.50	185.50	636,974
2025-07-02	186.00	187.00	184.00	184.50	588,022
2025-07-01	183.00	186.50	183.00	185.50	333,881
2025-06-30	180.00	180.00	179.50	180.00	227,763
2025-06-27	177.00	179.50	177.00	179.50	186,219
2025-06-26	174.00	176.50	173.50	176.50	118,979
2025-06-25	172.50	173.50	172.50	173.50	177,072
2025-06-24	177.00	177.00	175.00	175.00	205,919
2025-06-23	177.00	177.00	172.00	174.50	1,550,333
2025-06-20	171.00	172.00	170.00	171.50	1,389,826
2025-06-19	171.50	171.50	170.50	170.50	72,895
2025-06-18	177.00	177.00	170.00	173.00	174,093
2025-06-17	175.00	178.00	170.00	171.00	201,055
2025-06-16	175.00	177.50	174.50	175.50	150,924
2025-06-13	168.00	176.00	168.00	176.00	237,755
2025-06-12	170.00	171.00	168.50	170.00	167,807
2025-06-11	168.00	172.00	168.00	170.50	249,499
2025-06-10	172.50	173.00	166.50	168.00	1,422,387
2025-06-09	170.00	172.00	170.00	170.00	150,811
2025-06-06	171.00	171.50	170.00	170.00	177,658
2025-06-05	167.00	173.50	167.00	170.00	236,765
2025-06-04	174.00	174.00	170.00	171.00	176,274
2025-06-03	174.00	174.00	169.00	169.50	122,368
2025-06-02	168.00	171.00	166.00	168.50	1,757,237
2025-05-30	175.00	175.00	167.00	167.00	225,352
2025-05-29	175.50	175.50	174.00	175.50	101,591
2025-05-28	173.50	176.50	173.50	176.50	184,859
2025-05-27	171.50	174.00	171.50	174.00	155,846
2025-05-26	173.50	173.50	173.50	173.50	0
2025-05-23	173.50	174.50	171.50	173.50	137,640
2025-05-22	175.00	176.00	174.50	175.00	85,536
2025-05-21	177.00	177.00	174.50	176.00	154,345
2025-05-20	175.00	179.50	175.00	179.50	100,090
2025-05-19	170.00	174.00	169.00	174.00	223,805
2025-05-16	172.00	172.50	169.50	170.00	148,818
2025-05-15	170.00	172.00	168.50	172.00	390,706
2025-05-14	171.00	171.50	170.00	170.00	156,497
2025-05-13	175.00	176.00	171.00	171.00	98,691
2025-05-12	177.50	178.00	172.50	173.50	136,745
2025-05-09	177.00	177.50	177.00	177.50	93,336
2025-05-08	173.00	175.00	173.00	175.00	127,435
2025-05-07	170.00	173.00	168.00	173.00	568,740
2025-05-06	174.50	174.50	170.00	172.00	132,826
2025-05-05	173.00	173.00	173.00	173.00	0
2025-05-02	175.00	175.00	171.50	173.00	189,961
2025-05-01	177.50	177.50	174.50	174.50	119,976
2025-04-30	178.50	178.50	175.00	175.00	140,358
2025-04-29	179.00	179.00	176.50	177.00	138,722
2025-04-28	178.00	180.00	178.00	179.00	513,016
2025-04-25	179.00	182.50	178.50	178.50	49,927
2025-04-24	181.00	183.00	179.00	179.50	245,599
2025-04-23	179.50	185.50	179.00	183.50	279,324
2025-04-22	175.50	178.00	174.50	178.00	146,564
2025-04-21	174.00	174.00	174.00	174.00	0
2025-04-18	174.00	174.00	174.00	174.00	0
2025-04-17	174.00	175.50	172.50	174.00	61,399
2025-04-16	179.50	179.50	175.50	175.50	281,745
2025-04-15	175.50	178.50	175.50	177.00	172,138
2025-04-14	175.00	176.50	173.50	176.50	110,734
2025-04-11	171.50	172.50	170.50	172.50	101,403
2025-04-10	166.50	170.50	166.00	169.50	206,123
2025-04-09	165.00	166.00	163.00	166.00	98,107
2025-04-08	163.00	168.50	163.00	165.50	187,320
2025-04-07	166.00	167.00	161.00	162.50	218,224
2025-04-04	171.00	171.00	162.50	168.50	212,403
2025-04-03	173.00	174.50	172.00	174.00	144,574
2025-04-02	174.50	174.50	171.50	172.50	140,271
2025-04-01	172.00	174.50	172.00	173.50	561,826
2025-03-31	174.50	174.50	172.00	172.50	258,089
2025-03-28	171.00	174.00	170.50	173.50	124,020
2025-03-27	168.50	171.00	168.50	170.00	95,100
2025-03-26	171.00	171.00	165.50	168.00	340,503
2025-03-25	173.00	173.00	165.50	165.50	83,720
2025-03-24	168.50	169.00	166.00	166.00	210,127
2025-03-21	170.00	170.00	167.00	168.00	268,750
2025-03-20	170.00	171.50	169.00	171.50	232,628
2025-03-19	169.50	172.00	169.50	170.50	124,090
2025-03-18	165.00	173.00	165.00	172.00	249,300
2025-03-17	164.00	166.50	163.00	166.50	155,487
2025-03-14	163.00	164.50	163.00	164.50	32,829
2025-03-13	163.50	164.50	162.50	162.50	90,037
2025-03-12	163.50	164.50	163.50	164.50	52,601
2025-03-11	165.00	165.00	163.00	164.00	113,305
2025-03-10	162.00	163.50	160.00	160.50	67,373
2025-03-07	163.00	163.00	160.50	162.50	56,470
2025-03-06	159.50	161.00	159.50	160.50	147,921
2025-03-05	162.00	163.00	159.00	161.00	1,184,690
2025-03-04	163.50	163.50	160.50	161.00	277,502
2025-03-03	161.50	162.50	159.50	162.00	160,745
2025-02-28	160.50	162.50	159.00	161.00	155,310
2025-02-27	161.50	161.50	160.50	161.00	76,563
2025-02-26	163.00	163.50	160.50	163.00	130,165
2025-02-25	169.00	169.00	163.00	163.00	219,416
2025-02-24	166.00	170.00	166.00	167.00	143,203
2025-02-21	166.50	167.00	165.00	167.00	122,915
2025-02-20	165.00	166.00	163.50	166.00	68,972
2025-02-19	167.00	167.00	164.50	165.50	87,067
2025-02-18	164.50	165.50	162.50	162.50	93,682
2025-02-17	164.00	166.00	164.00	164.50	93,345
2025-02-14	163.00	164.50	163.00	164.50	102,330
2025-02-13	165.50	165.50	161.50	161.50	125,052
2025-02-12	166.50	167.50	164.50	164.50	123,767
2025-02-11	166.50	168.50	166.50	166.50	110,737
2025-02-10	167.00	168.00	166.00	168.00	79,415
2025-02-07	168.00	168.00	165.00	166.00	121,687
2025-02-06	170.50	170.50	165.00	166.50	160,810
2025-02-05	166.50	170.50	165.50	169.50	242,397
2025-02-04	173.00	173.00	166.00	166.50	79,211
2025-02-03	180.00	180.00	167.50	168.50	180,286
2025-01-31	172.50	176.50	172.50	175.00	306,284
2025-01-30	172.00	172.00	167.00	170.00	242,698
2025-01-29	170.00	171.50	169.00	170.00	79,382
2025-01-28	170.00	171.00	168.50	170.00	315,849
2025-01-27	163.50	168.00	162.00	165.00	143,614
2025-01-24	162.00	164.00	160.50	164.00	177,390
2025-01-23	167.00	167.50	161.00	161.00	168,364
2025-01-22	167.00	168.50	166.50	167.50	106,504
2025-01-21	166.00	166.50	165.00	165.00	68,890
2025-01-20	170.50	171.00	167.50	169.00	81,509
2025-01-17	166.50	170.50	164.00	170.50	380,286
2025-01-16	166.50	166.50	161.50	165.00	189,172
2025-01-15	160.50	166.50	160.50	166.00	196,582
2025-01-14	166.00	166.00	159.00	160.00	133,079
2025-01-13	159.00	161.00	159.00	159.00	141,793
2025-01-10	162.00	162.00	156.50	159.00	378,248
2025-01-09	158.50	167.00	157.00	162.00	292,531
2025-01-08	163.50	164.00	156.00	158.50	387,517
2025-01-07	164.00	168.00	160.50	163.00	257,747
2025-01-06	173.00	173.00	164.50	164.50	136,138
2025-01-03	170.50	172.50	170.00	172.50	80,613
2025-01-02	170.50	170.50	170.50	170.50	55,664
2025-01-01	170.00	170.00	170.00	170.00	0
2024-12-31	170.50	171.50	170.00	170.00	31,456
2024-12-30	172.00	172.00	167.50	170.50	50,243
2024-12-27	176.50	176.50	172.00	172.00	87,883
2024-12-26	176.50	176.50	176.50	176.50	0
2024-12-25	176.50	176.50	176.50	176.50	0
2024-12-24	171.00	177.00	171.00	176.50	65,201
2024-12-23	165.00	171.50	165.00	169.00	95,985
2024-12-20	160.50	166.50	157.50	166.50	537,869
2024-12-19	164.00	164.00	156.50	160.50	604,673
2024-12-18	165.50	166.50	163.50	163.50	150,106
2024-12-17	166.50	167.50	165.00	165.00	57,825
2024-12-16	166.50	168.50	166.00	166.00	59,815
2024-12-13	168.50	168.50	164.50	166.50	97,626
2024-12-12	167.50	169.00	167.50	168.50	187,842
2024-12-11	170.50	172.00	167.00	167.00	63,050
2024-12-10	173.00	174.50	169.50	169.50	91,236
2024-12-09	173.50	173.50	171.00	171.50	81,760
2024-12-06	172.50	173.50	172.00	173.00	68,364
2024-12-05	170.50	174.00	170.00	170.00	194,262
2024-12-04	176.00	176.00	170.00	170.00	85,390
2024-12-03	171.50	177.50	171.50	176.50	391,320
2024-12-02	172.00	174.00	170.00	172.00	94,270
2024-11-29	174.50	176.00	173.00	174.00	274,142
2024-11-28	172.50	175.00	172.50	175.00	191,900
2024-11-27	167.50	172.50	167.50	172.50	54,528
2024-11-26	169.00	171.00	168.00	170.00	66,127
2024-11-25	168.00	171.00	168.00	170.50	96,851
2024-11-22	165.00	170.00	165.00	168.00	84,659
2024-11-21	164.50	172.50	164.50	170.00	230,951
2024-11-20	167.50	169.00	165.00	165.00	53,037
2024-11-19	164.50	168.50	164.50	167.50	263,752
2024-11-18	165.50	166.00	163.50	165.50	156,207
2024-11-15	168.00	168.00	165.50	167.00	90,625
2024-11-14	167.50	168.50	164.50	166.50	222,689
2024-11-13	170.00	171.00	168.00	168.00	166,763
2024-11-12	170.00	172.00	168.50	171.00	176,412
2024-11-11	170.00	174.00	170.00	170.00	134,276
2024-11-08	175.50	176.50	170.50	171.00	94,281
2024-11-07	177.00	177.00	172.50	172.50	160,435
2024-11-06	174.50	175.50	171.00	172.50	165,631
2024-11-05	177.50	177.50	171.50	172.50	236,181
2024-11-04	176.50	179.00	174.00	176.00	163,640
2024-11-01	178.50	180.00	173.50	175.00	154,368
2024-10-31	185.00	185.00	177.50	178.50	161,280
2024-10-30	180.00	186.00	180.00	183.50	262,925
2024-10-29	189.50	189.50	180.50	184.50	139,392
2024-10-28	184.50	189.50	184.50	185.50	179,534
2024-10-25	179.00	186.00	179.00	186.00	249,109
2024-10-24	185.00	185.00	179.50	180.50	224,598
2024-10-23	175.50	178.50	175.50	178.00	763,539
2024-10-22	178.00	178.50	176.50	176.50	198,581
2024-10-21	180.00	180.00	179.00	179.00	183,442
2024-10-18	179.00	180.00	178.00	180.00	174,356
2024-10-17	180.00	182.00	179.00	179.00	457,356
2024-10-16	182.00	185.50	182.00	182.50	300,091
2024-10-15	181.00	184.00	180.50	181.50	181,481
2024-10-14	185.00	186.50	182.00	182.50	186,020
2024-10-11	182.50	185.00	181.50	185.00	112,407
2024-10-10	181.00	184.00	180.50	183.50	76,580
2024-10-09	180.00	182.50	179.00	182.50	192,094
2024-10-08	180.00	181.00	177.00	179.50	219,655
2024-10-07	184.00	184.00	180.50	182.00	127,682
2024-10-04	186.50	188.00	185.00	186.00	244,820
2024-10-03	190.00	190.00	185.00	188.00	203,906
2024-10-02	190.50	192.50	187.50	190.00	181,387
2024-10-01	193.00	194.00	191.50	193.50	195,575
2024-09-30	195.00	195.00	188.50	193.00	441,304
2024-09-27	186.50	192.50	184.50	192.50	237,952
2024-09-26	183.00	185.00	180.00	185.00	152,909
2024-09-25	189.50	189.50	183.00	184.00	221,361
2024-09-24	195.00	195.00	190.00	190.50	289,836
2024-09-23	190.00	194.50	189.50	194.50	351,743
2024-09-20	189.00	194.50	185.00	191.00	1,198,846
2024-09-19	183.00	189.50	182.50	189.50	356,210
2024-09-18	185.00	186.50	182.00	182.00	345,369
2024-09-17	189.50	190.00	185.50	187.00	765,112
2024-09-16	185.00	192.00	179.00	192.00	4,513,126
2024-09-13	174.50	181.00	171.50	179.00	422,915
2024-09-12	170.00	175.00	168.00	175.00	515,361
2024-09-11	167.50	168.50	166.00	167.00	272,000
2024-09-10	168.00	168.00	164.50	168.00	76,550
2024-09-09	161.00	170.00	161.00	168.00	259,433
2024-09-06	166.00	166.50	164.50	166.50	65,051
2024-09-05	165.00	165.00	164.00	164.00	33,608
2024-09-04	165.00	169.50	164.00	164.00	60,938
2024-09-03	164.50	166.00	164.50	165.00	49,076
2024-09-02	165.00	166.50	165.00	165.00	163,072
2024-08-30	164.50	166.00	164.50	165.00	117,532
2024-08-29	167.00	167.00	164.50	164.50	106,363
2024-08-28	166.50	166.50	164.00	164.00	286,835
2024-08-27	164.00	170.00	164.00	170.00	158,337
2024-08-26	160.00	160.00	160.00	160.00	0
2024-08-23	160.50	162.50	160.00	160.00	193,808
2024-08-22	161.00	164.50	161.00	164.50	82,096
2024-08-21	162.00	163.00	159.00	160.00	101,966
2024-08-20	160.00	162.50	159.50	162.00	72,689
2024-08-19	157.50	161.50	157.50	161.50	50,230
2024-08-16	163.00	163.00	156.00	158.00	90,541
2024-08-15	160.50	162.50	160.50	162.00	79,723
2024-08-14	163.00	164.00	162.00	163.00	178,736
2024-08-13	163.50	170.00	163.50	170.00	57,288
2024-08-12	170.00	170.00	170.00	170.00	44,673
2024-08-09	167.00	169.50	166.00	166.00	75,624
2024-08-08	166.00	168.00	164.00	164.50	712,787
2024-08-07	165.50	165.50	163.00	163.00	75,316
2024-08-06	164.00	166.50	164.00	165.00	188,327
2024-08-05	165.00	167.00	163.50	163.50	140,997
2024-08-02	166.00	168.50	166.00	168.00	212,694
2024-08-01	166.00	166.00	164.50	164.50	26,897
2024-07-31	165.50	166.50	165.00	166.00	47,741
2024-07-30	165.00	166.00	165.00	166.00	80,832
2024-07-29	167.00	167.50	165.50	166.00	87,121
2024-07-26	165.00	167.00	165.00	166.50	114,140
2024-07-25	168.00	168.50	165.00	165.00	109,089
2024-07-24	172.50	172.50	167.50	167.50	71,112
2024-07-23	171.00	173.50	165.00	168.00	289,741
2024-07-22	175.50	175.50	171.00	171.00	76,974
2024-07-19	175.50	177.50	172.50	174.00	174,547
2024-07-18	175.50	175.50	172.00	173.00	217,820
2024-07-17	172.00	175.00	170.00	175.00	195,873
2024-07-16	171.50	172.00	170.50	171.00	1,058,767
2024-07-15	160.00	171.50	160.00	170.50	432,007
2024-07-12	166.00	166.50	164.00	164.50	26,835
2024-07-11	166.50	167.00	161.00	161.00	36,826
2024-07-10	166.00	167.50	161.50	166.00	751,664
2024-07-09	162.00	165.50	160.00	165.50	200,819
2024-07-08	165.50	166.00	158.50	160.50	137,762
2024-07-05	161.00	161.00	157.00	157.00	46,552
2024-07-04	166.50	166.50	159.00	159.00	35,267
2024-07-03	168.00	168.00	160.00	160.50	154,675
2024-07-02	164.00	168.00	163.00	164.00	210,989
2024-07-01	163.00	163.00	156.00	156.00	101,475
2024-06-28	160.50	160.50	159.50	159.50	200,441
2024-06-27	152.50	163.50	152.50	157.00	486,515
2024-06-26	146.00	146.00	146.00	146.00	15,390
2024-06-25	145.00	148.00	145.00	146.00	43,453
2024-06-24	147.00	149.00	144.50	146.50	158,360
2024-06-21	147.00	149.50	145.00	149.50	42,083
2024-06-20	142.50	146.00	142.50	146.00	91,927
2024-06-19	141.50	145.00	141.50	142.50	73,650
2024-06-18	141.50	142.00	141.50	142.00	9,501
2024-06-17	143.00	143.00	141.00	141.00	56,516
2024-06-14	140.00	143.00	140.00	142.00	129,499
2024-06-13	140.50	140.50	138.50	138.50	34,928
2024-06-12	145.00	145.00	138.00	140.00	71,356
2024-06-11	141.00	145.00	141.00	145.00	875,377
2024-06-10	137.50	141.50	137.50	141.00	53,180
2024-06-07	141.00	143.00	137.00	137.00	23,504
2024-06-06	144.00	144.00	141.50	143.00	8,213
2024-06-05	140.50	142.00	140.50	141.50	20,148
2024-06-04	138.50	143.00	138.50	141.00	62,207
2024-06-03	144.50	145.00	141.50	141.50	34,242
2024-05-31	146.00	146.00	138.00	138.00	123,387
2024-05-30	143.00	146.00	137.00	144.00	165,132
2024-05-29	136.00	143.00	135.00	143.00	1,075,522
2024-05-28	135.00	135.00	135.00	135.00	39,614
2024-05-27	136.50	136.50	136.50	136.50	0
2024-05-24	136.50	136.50	136.50	136.50	53,277
2024-05-23	138.00	139.00	135.50	139.00	40,323
2024-05-22	140.50	140.50	138.00	138.00	46,185
2024-05-21	134.00	142.50	134.00	137.50	146,545
2024-05-20	137.00	140.00	134.00	140.00	102,310
2024-05-17	136.00	137.50	135.00	137.50	1,189,175
2024-05-16	136.00	136.00	136.00	136.00	38,957
2024-05-15	137.00	138.00	137.00	138.00	27,229
2024-05-14	135.00	138.00	133.00	135.00	149,124
2024-05-13	135.00	135.00	135.00	135.00	29,039
2024-05-10	139.50	140.00	135.50	137.00	116,248
2024-05-09	137.50	138.50	135.00	136.00	49,713
2024-05-08	137.00	139.50	132.50	135.00	89,969
2024-05-07	135.50	139.50	135.00	139.50	217,747
2024-05-06	138.50	138.50	138.50	138.50	0
2024-05-03	132.50	139.00	132.50	138.50	101,513
2024-05-02	136.50	136.50	136.50	136.50	10,047
2024-05-01	135.00	137.50	135.00	136.50	84,932
2024-04-30	130.50	139.00	130.50	139.00	669,675
2024-04-29	131.00	131.00	131.00	131.00	61,808
2024-04-26	127.50	131.00	127.50	131.00	41,262
2024-04-25	127.50	130.50	127.50	130.50	41,669
2024-04-24	131.00	131.00	131.00	131.00	1,036,483
2024-04-23	131.50	134.50	131.00	131.00	17,859
2024-04-22	129.50	134.50	129.50	134.50	78,830
2024-04-19	128.50	129.50	128.50	129.50	60,901
2024-04-18	130.50	130.50	128.50	129.00	52,564
2024-04-17	130.50	130.50	129.50	129.50	568,920
2024-04-16	131.50	133.50	131.00	131.00	50,189
2024-04-15	130.50	133.00	130.50	131.00	62,429
2024-04-12	130.00	130.50	130.00	130.50	101,911
2024-04-11	132.50	132.50	131.00	132.50	64,735
2024-04-10	131.00	132.50	128.00	132.00	189,709
2024-04-09	130.50	130.50	130.50	130.50	142,925
2024-04-08	132.00	132.50	130.50	130.50	321,388
2024-04-05	133.00	133.00	130.50	132.00	232,677
2024-04-04	133.50	134.00	133.50	134.00	243,607
2024-04-03	137.50	137.50	134.00	135.00	55,566
2024-04-02	135.00	137.00	135.00	137.00	124,524
2024-04-01	138.50	138.50	138.50	138.50	0
2024-03-29	138.50	138.50	138.50	138.50	0
2024-03-28	136.50	138.50	135.50	138.50	528,183
2024-03-27	138.50	138.50	136.00	136.00	63,892
2024-03-26	134.00	139.00	134.00	139.00	60,571
2024-03-25	136.50	136.50	132.50	132.50	172,860
2024-03-22	137.50	137.50	134.00	134.00	84,613
2024-03-21	137.50	138.00	136.00	136.00	57,371
2024-03-20	135.50	136.00	135.00	136.00	164,953
2024-03-19	134.50	138.50	133.00	138.50	144,488
2024-03-18	130.00	136.50	128.50	134.50	32,618,922
2024-03-15	135.50	135.50	135.50	135.50	57,647
2024-03-14	128.00	128.00	128.00	128.00	111,665
2024-03-13	128.50	132.00	125.50	129.00	39,951
2024-03-12	129.00	129.00	128.50	128.50	100,827
2024-03-11	129.00	129.50	128.50	128.50	23,301
2024-03-08	129.00	129.00	129.00	129.00	26,869
2024-03-07	128.00	131.00	128.00	131.00	68,916
2024-03-06	131.00	132.50	128.00	129.50	125,205
2024-03-05	129.00	131.50	128.00	131.50	15,091
2024-03-04	132.00	132.00	129.50	129.50	34,692
2024-03-01	130.00	130.00	129.00	129.00	139,682
2024-02-29	130.50	130.50	129.50	129.50	38,903
2024-02-28	129.00	130.00	125.50	130.00	1,518,853
2024-02-27	130.00	130.00	126.50	126.50	23,986
2024-02-26	129.00	130.00	129.00	130.00	4,387,752
2024-02-23	128.50	130.00	128.50	129.50	36,005
2024-02-22	130.00	130.00	128.50	128.50	25,299
2024-02-21	127.50	129.50	127.50	129.50	53,942
2024-02-20	128.00	130.00	127.00	130.00	135,201
2024-02-19	128.00	128.00	128.00	128.00	2,030
2024-02-16	128.50	129.00	128.50	129.00	173,069
2024-02-15	129.50	129.50	129.00	129.00	214,985
2024-02-14	130.00	130.00	130.00	130.00	254,546
2024-02-13	130.50	130.50	129.00	130.50	728,169
2024-02-12	128.00	128.00	128.00	128.00	17,766
2024-02-09	131.00	131.00	128.00	128.50	53,367
2024-02-08	130.50	130.50	127.00	130.00	992,814
2024-02-07	133.00	133.00	127.00	129.50	2,785,514
2024-02-06	126.00	126.00	126.00	126.00	709,728
2024-02-05	130.50	130.50	129.00	129.00	91,470
2024-02-02	130.50	133.00	129.00	133.00	634,836
2024-02-01	134.50	134.50	130.00	130.50	93,503
2024-01-31	130.50	134.50	127.50	134.50	117,449
2024-01-30	131.50	131.50	130.50	129.50	63,142
2024-01-29	132.00	132.00	125.50	126.50	337,155
2024-01-26	131.50	132.00	128.50	132.00	1,941,643
2024-01-25	131.00	131.50	129.50	131.50	427,238
2024-01-24	130.50	130.50	130.50	130.25	132,801
2024-01-23	128.00	128.25	128.00	128.25	4,420,873
2024-01-22	130.00	130.00	128.00	128.00	38,994
2024-01-19	130.00	130.00	130.00	130.00	116,133
2024-01-18	126.00	129.50	126.00	127.50	189,767
2024-01-17	124.00	125.50	123.00	125.50	128,068
2024-01-16	121.00	128.00	121.00	124.00	1,254,225
2024-01-15	127.50	127.50	121.00	121.00	72,762
2024-01-12	125.50	128.00	124.50	128.00	70,434
2024-01-11	125.00	125.50	122.50	122.50	84,915
2024-01-10	120.00	126.00	120.00	126.00	207,874
2024-01-09	120.00	120.00	118.00	119.00	19,724
2024-01-08	125.00	125.00	118.00	118.00	17,985
2024-01-05	122.50	124.00	118.50	118.50	373,545
2024-01-04	125.00	125.00	125.00	125.00	17,372
2024-01-03	125.00	125.00	124.50	124.50	10,258
2024-01-02	122.00	123.50	119.00	123.50	88,088
2024-01-01	121.50	121.50	121.50	121.50	0
2023-12-29	122.00	122.00	121.50	121.50	14,281
2023-12-28	122.00	122.00	121.50	121.50	18,809
2023-12-27	120.50	124.00	120.50	123.00	20,388
2023-12-26	120.00	120.00	120.00	120.00	0
2023-12-25	120.00	120.00	120.00	120.00	0
2023-12-22	129.00	129.00	120.00	120.00	76,741
2023-12-21	125.00	129.00	125.00	125.00	144,809
2023-12-20	123.00	128.00	122.00	128.00	52,458
2023-12-19	121.00	123.50	120.50	123.50	64,616
2023-12-18	120.00	123.00	119.00	120.50	53,106
2023-12-15	117.00	123.00	116.00	123.00	54,747
2023-12-14	117.00	117.00	114.50	115.50	46,280
2023-12-13	117.00	117.50	112.50	112.50	48,107
2023-12-12	117.00	117.00	113.00	113.00	56,404
2023-12-11	115.00	116.50	114.00	116.00	30,043
2023-12-08	114.00	114.50	108.50	114.00	87,279
2023-12-07	114.00	114.50	113.50	114.50	44,800
2023-12-06	114.00	114.00	111.50	114.00	688,043
2023-12-05	110.00	113.50	110.00	113.50	747,880
2023-12-04	113.00	113.00	110.00	113.00	223,088
2023-12-01	111.00	113.00	110.00	113.00	92,398
2023-11-30	110.50	110.50	109.00	109.00	123,456
2023-11-29	109.50	111.00	109.50	111.00	22,585
2023-11-28	108.50	108.50	108.50	108.50	28,004
2023-11-27	107.50	110.00	107.50	110.00	152,570
2023-11-24	109.50	110.00	106.00	106.00	42,628
2023-11-23	107.00	110.00	107.00	109.00	17,282
2023-11-22	110.00	110.00	106.00	106.00	16,496
2023-11-21	107.00	110.00	104.50	110.00	963,919
2023-11-20	108.00	109.00	107.00	108.50	28,774
2023-11-17	104.00	108.50	104.00	108.00	323,985
2023-11-16	107.00	109.00	107.00	109.00	73,668
2023-11-15	103.50	107.00	103.00	107.00	466,926
2023-11-14	101.50	103.00	101.00	103.00	208,467
2023-11-13	101.00	102.00	101.00	101.50	91,083
2023-11-10	100.00	100.00	100.00	100.00	3,268
2023-11-09	100.00	100.00	100.00	100.00	170,469
2023-11-08	100.00	100.00	99.00	99.85	70,903
2023-11-07	101.00	101.50	100.00	100.00	28,028
2023-11-06	99.00	102.50	98.80	100.00	153,830
2023-11-03	102.50	102.50	102.50	102.50	87,225
2023-11-02	100.00	100.00	100.00	100.00	315,947
2023-11-01	99.00	99.20	99.00	99.00	12,655
2023-10-31	99.00	99.00	99.00	99.00	3,591
2023-10-30	99.80	99.80	99.80	99.00	16,831
2023-10-27	99.00	99.00	99.00	99.00	3,547
2023-10-26	102.50	103.00	97.20	99.60	20,740
2023-10-25	98.20	98.20	97.40	97.40	177,409
2023-10-24	95.40	95.40	95.40	95.40	28,794
2023-10-23	98.00	98.00	98.00	98.00	34,153
2023-10-20	98.60	98.60	98.60	98.60	234,646
2023-10-19	98.00	98.00	98.00	98.00	24,197
2023-10-18	98.00	98.00	98.00	98.00	76,171
2023-10-17	101.00	101.50	101.00	101.50	81,487
2023-10-16	100.00	101.50	98.00	101.50	79,940
2023-10-13	103.00	103.00	99.00	100.00	215,705
2023-10-12	103.50	103.50	103.00	103.00	37,343
2023-10-11	104.00	104.00	103.00	103.00	45,211
2023-10-10	104.00	104.00	103.50	103.50	21,102
2023-10-09	105.50	105.50	103.50	103.50	12,735
2023-10-06	103.50	103.50	101.50	101.50	121,828
2023-10-05	101.00	101.00	101.00	101.00	31,596
2023-10-04	102.00	102.00	102.00	102.00	29,308
2023-10-03	105.50	106.50	104.50	104.50	22,161
2023-10-02	106.00	108.00	105.50	105.50	13,148
2023-09-29	107.00	108.50	105.50	105.50	27,121
2023-09-28	107.00	109.50	103.50	106.00	213,987
2023-09-27	108.50	108.50	105.50	107.00	53,074
2023-09-26	108.00	108.50	108.00	108.50	57,886
2023-09-25	106.00	108.50	106.00	108.50	18,358
2023-09-22	108.00	108.00	106.00	106.00	89,950
2023-09-21	105.00	108.00	105.00	107.00	121,198
2023-09-20	106.50	106.50	106.50	106.50	119,092
2023-09-19	106.00	106.00	106.00	106.00	27,116
2023-09-18	107.50	109.50	107.00	107.00	118,872
2023-09-15	109.50	110.00	105.00	105.00	183,061
2023-09-14	108.00	108.00	108.00	108.00	66,863
2023-09-13	107.50	108.00	107.50	108.00	30,208
2023-09-12	106.00	106.50	105.50	106.50	97,891
2023-09-11	100.00	105.50	100.00	105.50	236,277
2023-09-08	100.50	102.50	100.50	101.00	101,189
2023-09-07	103.00	103.00	100.00	103.00	117,936
2023-09-06	105.00	108.00	99.80	105.00	327,856
2023-09-05	108.00	108.00	108.00	108.00	56,643
2023-09-04	110.00	110.00	110.00	110.00	110,336
2023-09-01	107.50	109.00	107.50	107.50	10,406
2023-08-31	106.50	108.00	106.50	108.00	38,883
2023-08-30	107.00	109.00	106.00	106.50	40,262
2023-08-29	108.00	108.00	105.00	108.00	125,355
2023-08-28	105.00	105.00	105.00	105.00	0
2023-08-25	111.00	111.00	105.00	105.00	29,068
2023-08-24	114.50	114.50	109.50	109.50	27,389
2023-08-23	110.00	110.00	108.00	108.50	85,846
2023-08-22	112.50	112.50	109.50	109.50	43,603
2023-08-21	111.00	111.00	108.00	108.00	15,439
2023-08-18	112.00	114.50	112.00	112.00	9,100
2023-08-17	113.00	113.00	109.00	109.00	65,332
2023-08-16	109.50	109.50	109.50	109.50	14,268
2023-08-15	111.00	112.00	110.00	110.00	47,670
2023-08-14	115.00	115.00	112.00	115.00	89,035
2023-08-11	116.50	116.50	113.00	113.00	71,488
2023-08-10	113.00	115.00	113.00	115.00	68,955
2023-08-09	109.50	115.00	109.50	110.00	18,062
2023-08-08	111.00	111.00	111.00	111.00	40,318
2023-08-07	111.00	111.50	109.50	109.50	73,177
2023-08-04	111.00	114.00	111.00	114.00	25,728
2023-08-03	113.00	113.00	110.00	110.00	69,411
2023-08-02	113.00	113.00	113.00	113.00	79,483
2023-08-01	113.00	113.00	113.00	113.00	104,302
2023-07-31	113.00	115.00	113.00	113.00	31,487
2023-07-28	117.00	117.00	115.00	115.00	30,937
2023-07-27	117.00	117.00	116.00	117.00	123,452
2023-07-26	116.50	119.50	116.50	119.50	19,416
2023-07-25	117.50	117.50	117.50	117.50	20,144
2023-07-24	119.00	120.00	118.00	120.00	40,284
2023-07-21	117.50	117.50	117.50	117.50	18,350
2023-07-20	115.50	118.50	115.50	118.50	50,809
2023-07-19	110.00	115.00	110.00	115.00	244,154
2023-07-18	108.00	110.00	108.00	110.00	40,068
2023-07-17	109.50	109.50	105.00	105.00	37,562
2023-07-14	110.00	111.00	110.00	110.00	26,255
2023-07-13	110.00	110.00	110.00	110.00	47,516
2023-07-12	106.00	110.50	106.00	110.50	31,681
2023-07-11	107.50	107.50	105.00	105.00	35,391
2023-07-10	107.50	110.50	107.50	110.50	16,579
2023-07-07	110.00	110.00	108.00	108.00	57,023
2023-07-06	110.00	111.00	110.00	110.50	114,066
2023-07-05	110.00	110.00	109.00	109.00	78,263
2023-07-04	108.50	111.50	106.00	111.50	1,364,037
2023-07-03	106.50	106.50	105.00	106.00	433,015
2023-06-30	107.00	107.00	105.50	105.50	79,520
2023-06-29	109.50	109.50	107.00	107.00	45,700
2023-06-28	105.50	107.00	105.50	107.00	117,862
2023-06-27	106.00	106.00	106.00	106.00	262,178
2023-06-26	107.00	111.50	107.00	109.00	73,993
2023-06-23	111.00	111.00	108.00	108.00	51,482
2023-06-22	112.00	112.00	112.00	112.00	361,221
2023-06-21	114.00	114.00	111.50	112.00	112,474
2023-06-20	114.50	114.50	114.50	114.50	176,969
2023-06-19	114.00	115.50	114.00	114.00	93,821
2023-06-16	113.00	113.00	113.00	113.00	42,871
2023-06-15	116.50	116.50	116.00	116.00	38,548
2023-06-14	119.50	121.00	119.50	120.00	75,000
2023-06-13	116.00	121.50	116.00	120.00	387,243
2023-06-12	121.00	121.00	121.00	121.00	88,359
2023-06-09	120.50	122.50	115.50	122.50	41,891
2023-06-08	119.00	119.00	119.00	119.00	41,574
2023-06-07	119.00	119.00	119.00	119.00	314,856
2023-06-06	119.00	119.50	118.00	119.00	129,326
2023-06-05	121.50	121.50	119.00	119.00	93,011
2023-06-02	126.00	126.00	116.00	121.50	517,146
2023-06-01	120.00	122.50	120.00	122.50	33,788
2023-05-31	123.00	123.00	118.50	118.50	110,742
2023-05-30	123.00	128.50	120.00	122.50	188,584
2023-05-29	120.00	120.00	120.00	120.00	0
2023-05-26	119.00	121.50	119.00	120.00	113,916
2023-05-25	123.00	123.00	120.50	122.00	54,241
2023-05-24	125.00	125.00	123.00	123.00	156,485
2023-05-23	125.00	127.50	125.00	127.50	139,034
2023-05-22	125.00	127.00	124.00	124.00	47,377
2023-05-19	125.00	125.00	125.00	125.00	105,552
2023-05-18	123.50	125.00	123.00	125.00	92,272
2023-05-17	123.00	123.00	122.00	123.00	25,567
2023-05-16	123.00	123.00	123.00	123.00	25,907
2023-05-15	123.50	123.50	120.50	120.50	15,640
2023-05-12	122.00	124.50	120.00	120.00	137,895
2023-05-11	122.00	125.00	122.00	125.00	112,931
2023-05-10	118.00	118.00	118.00	118.00	138,587
2023-05-09	120.50	120.50	120.50	120.50	9,406
2023-05-08	120.00	120.00	120.00	120.00	0
2023-05-05	120.00	120.00	120.00	120.00	99,038
2023-05-04	119.50	120.50	119.50	120.00	65,675
2023-05-03	120.00	120.00	120.00	120.00	67,604
2023-05-02	120.50	120.50	120.50	120.50	184,117
2023-05-01	117.00	117.00	117.00	117.00	0
2023-04-28	120.00	120.00	117.00	117.00	25,113
2023-04-27	121.00	121.00	115.00	115.00	114,222
2023-04-26	121.00	121.00	121.00	121.00	44,834
2023-04-25	121.00	121.00	117.00	117.00	22,898
2023-04-24	119.50	123.00	116.00	116.00	110,391
2023-04-21	119.00	119.00	115.00	115.00	25,935
2023-04-20	120.00	120.00	117.50	117.50	65,329
2023-04-19	121.00	121.00	121.00	121.00	382,496
2023-04-18	118.50	122.00	118.50	121.00	42,243
2023-04-17	116.00	120.00	116.00	117.00	319,359
2023-04-14	115.50	116.00	115.00	115.00	484,205
2023-04-13	115.00	116.50	115.00	116.50	28,488
2023-04-12	114.00	118.50	113.00	118.50	35,778
2023-04-11	113.00	114.00	112.00	114.00	45,223
2023-04-10	113.00	113.00	113.00	113.00	0
2023-04-07	113.00	113.00	113.00	113.00	0
2023-04-06	111.50	117.00	111.50	113.00	149,079
2023-04-05	114.50	114.50	111.00	112.50	67,023
2023-04-04	113.00	113.00	110.00	110.00	70,224
2023-04-03	114.00	116.00	112.00	113.00	455,746
2023-03-31	111.00	113.00	108.50	108.50	75,960
2023-03-30	111.00	112.50	110.50	110.50	27,604
2023-03-29	111.50	113.00	109.50	113.00	159,555
2023-03-28	107.00	109.00	107.00	109.00	78,548
2023-03-27	108.00	108.50	107.00	107.50	62,650
2023-03-24	111.50	111.50	106.00	109.00	14,919,815
2023-03-23	114.00	114.00	109.50	109.50	41,037
2023-03-22	115.50	115.50	115.50	115.50	250,694
2023-03-21	112.50	112.50	111.50	111.50	84,166
2023-03-20	112.50	113.00	111.00	113.00	174,197
2023-03-17	113.00	114.00	112.50	114.00	124,416
2023-03-16	115.00	115.00	114.00	114.00	87,290
2023-03-15	117.00	117.00	114.00	116.00	62,260
2023-03-14	115.00	118.00	115.00	116.50	179,200
2023-03-13	114.50	120.50	114.50	120.50	40,142
2023-03-10	117.50	121.50	117.50	121.00	16,102
2023-03-09	119.00	120.00	117.50	117.50	143,678
2023-03-08	119.50	123.00	119.50	123.00	8,712
2023-03-07	118.00	118.00	118.00	118.00	7,446
2023-03-06	115.00	115.00	115.00	115.00	105,477
2023-03-03	120.00	120.00	120.00	120.00	60,598
2023-03-02	118.50	124.00	116.00	124.00	24,640
2023-03-01	118.50	123.50	118.50	119.00	59,344
2023-02-28	119.00	123.50	119.00	123.00	37,943
2023-02-27	118.50	121.00	118.50	119.00	109,255
2023-02-24	118.50	119.00	118.50	119.00	29,723
2023-02-23	119.00	123.00	119.00	123.00	49,463
2023-02-22	120.00	120.00	118.50	119.00	32,140
2023-02-21	121.00	121.00	119.00	119.00	170,513
2023-02-20	121.00	121.00	119.00	121.00	23,091
2023-02-17	120.00	120.00	119.50	119.50	22,931
2023-02-16	120.00	123.00	120.00	123.00	32,488
2023-02-15	122.00	122.00	120.00	120.00	97,168
2023-02-14	122.00	122.00	122.00	122.00	224,213
2023-02-13	123.00	124.50	119.00	120.00	157,003
2023-02-10	123.50	127.00	123.00	123.00	355,407
2023-02-09	125.00	125.00	123.50	125.00	216,399
2023-02-08	122.00	124.50	122.00	124.00	223,488
2023-02-07	125.00	126.00	125.00	126.00	71,937
2023-02-06	122.50	124.00	122.50	124.00	63,059
2023-02-03	121.50	123.00	121.00	123.00	19,018
2023-02-02	118.00	125.00	118.00	125.00	318,857
2023-02-01	116.50	119.50	116.50	118.00	48,618
2023-01-31	115.00	117.00	115.00	116.00	138,126
2023-01-30	116.50	119.00	116.50	119.00	18,846
2023-01-27	115.00	120.00	115.00	120.00	55,865
2023-01-26	117.50	117.50	117.00	117.00	73,025
2023-01-25	115.50	120.00	115.50	120.00	21,182
2023-01-24	117.50	119.00	117.50	118.00	56,705
2023-01-23	117.00	118.00	117.00	117.50	80,242
2023-01-20	116.50	117.50	116.50	117.50	131,822
2023-01-19	116.00	116.50	116.00	116.50	382,980
2023-01-18	115.50	117.00	114.00	117.00	590,819
2023-01-17	116.00	117.50	115.50	116.00	268,086
2023-01-16	118.00	118.50	115.50	118.50	91,311
2023-01-13	114.50	122.00	112.50	119.00	312,914
2023-01-12	111.00	115.50	111.00	112.50	311,142
2023-01-11	109.50	113.00	109.00	113.00	79,515
2023-01-10	110.50	111.00	108.00	111.00	164,891
2023-01-09	107.00	109.50	107.00	109.50	153,666
2023-01-06	107.00	107.00	107.00	107.00	23,770
2023-01-05	104.50	109.50	104.50	106.50	613,257
2023-01-04	104.00	105.00	103.50	105.00	552,708
2023-01-03	104.00	105.00	104.00	104.00	127,852
2023-01-02	106.00	106.00	106.00	106.00	0
2022-12-30	103.00	106.00	101.50	106.00	5,392
2022-12-29	103.00	104.50	101.00	104.00	100,581
2022-12-28	102.00	104.00	102.00	104.00	51,866
2022-12-27	103.00	103.00	103.00	103.00	0
2022-12-26	103.00	103.00	103.00	103.00	0
2022-12-23	103.00	103.00	103.00	103.00	16,494
2022-12-22	103.50	105.00	103.50	105.00	92,333
2022-12-21	103.00	106.00	103.00	105.00	108,666
2022-12-20	104.00	105.00	103.50	105.00	23,312
2022-12-19	105.00	106.00	102.50	105.00	179,805
2022-12-16	100.50	105.50	100.50	105.50	760,101
2022-12-15	103.50	105.00	103.00	105.00	45,915
2022-12-14	104.00	104.00	102.00	103.00	110,091
2022-12-13	104.00	104.50	102.50	104.00	165,317
2022-12-12	103.50	104.00	103.50	104.00	34,519
2022-12-09	104.00	104.50	103.50	104.50	56,728
2022-12-08	104.00	109.50	104.00	104.00	176,782
2022-12-07	105.50	106.00	104.50	105.00	58,181
2022-12-06	104.00	106.00	104.00	106.00	626,447
2022-12-05	104.50	104.50	104.00	104.00	176,023
2022-12-02	105.00	105.50	104.00	105.00	39,939
2022-12-01	105.00	105.50	104.00	105.00	129,265
2022-11-30	105.50	108.00	105.00	106.00	581,490
2022-11-29	106.00	106.00	105.00	105.00	62,097
2022-11-28	106.00	107.00	106.00	107.00	4,984
2022-11-25	105.50	110.00	105.50	106.50	97,935
2022-11-24	107.00	110.50	105.50	105.50	160,690
2022-11-23	105.50	107.00	105.50	107.00	193,412
2022-11-22	105.50	111.00	105.50	106.50	21,694
2022-11-21	110.00	110.00	107.00	107.00	16,745
2022-11-18	107.00	111.00	107.00	111.00	78,151
2022-11-17	109.00	109.00	108.00	108.00	46,210
2022-11-16	107.50	110.00	107.50	108.50	205,190
2022-11-15	107.50	107.50	107.50	107.50	74,872
2022-11-14	110.00	111.50	110.00	110.50	47,058
2022-11-11	111.00	112.00	110.00	110.00	162,639
2022-11-10	107.50	111.00	106.00	111.00	111,948
2022-11-09	106.00	106.50	105.00	105.50	91,462
2022-11-08	108.00	108.00	106.00	108.00	88,958
2022-11-07	107.00	111.00	106.50	111.00	131,461
2022-11-04	106.00	106.00	106.00	106.00	192,784
2022-11-03	107.00	107.00	105.50	105.50	110,193
2022-11-02	108.00	108.00	104.50	104.50	195,621
2022-11-01	106.00	109.50	105.50	106.50	1,592,126
2022-10-31	104.00	106.50	103.50	103.50	53,908
2022-10-28	107.00	108.00	107.00	108.00	73,244
2022-10-27	108.50	111.00	106.00	106.00	600,709
2022-10-26	112.00	112.00	108.50	108.50	46,880
2022-10-25	112.00	112.00	108.00	110.00	78,889
2022-10-24	111.00	112.00	111.00	112.00	665,739
2022-10-21	109.00	113.00	109.00	113.00	60,661
2022-10-20	110.00	110.00	110.00	110.00	3,847,184
2022-10-19	110.00	110.00	108.00	109.00	102,490
2022-10-18	106.00	110.00	106.00	110.00	135,750
2022-10-17	106.00	106.00	103.50	104.00	111,490
2022-10-14	105.00	107.00	104.00	104.00	149,342
2022-10-13	100.00	106.00	100.00	106.00	89,275
2022-10-12	102.00	102.00	99.00	101.00	166,199
2022-10-11	110.00	110.00	104.00	104.00	114,694
2022-10-10	115.50	115.50	109.50	109.50	53,149
2022-10-07	118.00	120.00	115.50	117.50	171,105
2022-10-06	121.00	121.00	116.00	117.00	200,932
2022-10-05	118.50	118.50	116.00	116.00	252,906
2022-10-04	118.00	120.00	118.00	120.00	96,232
2022-10-03	117.50	122.50	117.50	118.00	103,988
2022-09-30	116.50	121.00	116.50	121.00	233,390
2022-09-29	115.50	115.50	113.50	114.00	446,476
2022-09-28	114.00	115.50	110.00	115.50	141,914
2022-09-27	123.50	123.50	114.00	116.00	205,812
2022-09-26	128.00	128.00	122.50	122.50	89,404
2022-09-23	126.00	127.00	126.00	127.00	65,967
2022-09-22	127.00	129.00	124.00	124.00	155,916
2022-09-21	127.00	130.00	126.00	126.00	564,733
2022-09-20	128.50	128.50	125.00	126.50	108,429
2022-09-19	128.00	128.00	128.00	128.00	0
2022-09-16	130.00	132.50	128.00	128.00	236,162
2022-09-15	131.50	132.50	130.00	130.00	309,816
2022-09-14	133.50	134.50	125.00	127.50	535,966
2022-09-13	140.50	146.00	130.00	130.00	409,800
2022-09-12	133.00	139.50	132.00	136.50	105,208
2022-09-09	133.00	136.50	129.00	130.50	216,681
2022-09-08	132.00	136.00	126.00	136.00	97,329
2022-09-07	132.50	138.00	127.00	127.00	229,650
2022-09-06	135.00	135.00	131.00	133.00	73,440
2022-09-05	138.00	142.00	137.00	137.00	16,099
2022-09-02	141.00	141.00	135.00	135.00	79,995
2022-09-01	144.00	145.00	138.50	138.50	57,600
2022-08-31	151.00	151.00	141.50	141.50	47,522
2022-08-30	147.50	149.50	147.00	147.00	51,808
2022-08-29	152.00	152.00	152.00	152.00	0
2022-08-26	153.00	154.00	152.00	152.00	18,918
2022-08-25	156.00	157.00	152.00	155.00	99,334
2022-08-24	156.00	156.00	156.00	156.00	88,506
2022-08-23	156.00	156.00	155.00	155.00	468,402
2022-08-22	160.00	160.00	156.00	158.00	111,616
2022-08-19	159.50	160.00	156.00	160.00	129,756
2022-08-18	157.50	159.00	156.00	159.00	54,367
2022-08-17	156.00	157.50	156.00	157.50	44,091
2022-08-16	156.00	159.50	156.00	156.00	20,759
2022-08-15	156.00	160.00	156.00	160.00	48,738
2022-08-12	159.00	159.00	155.00	155.00	27,145
2022-08-11	157.00	162.00	157.00	162.00	32,004
2022-08-10	158.50	160.00	158.50	159.00	80,750
2022-08-09	160.00	160.00	158.50	158.50	38,083
2022-08-08	160.00	160.00	158.50	160.00	44,658
2022-08-05	160.50	160.50	160.00	160.50	266,849
2022-08-04	160.50	160.50	160.00	160.25	190,902
2022-08-03	165.50	165.50	160.00	160.00	663,615
2022-08-02	162.00	167.00	160.00	160.00	57,511
2022-08-01	165.50	165.50	159.00	162.00	70,012
2022-07-29	163.00	163.00	159.50	159.50	408,556
2022-07-28	160.50	164.50	160.00	160.00	31,883
2022-07-27	166.50	166.50	160.00	160.00	23,936
2022-07-26	159.00	167.00	159.00	167.00	52,823
2022-07-25	163.50	165.00	159.00	159.00	22,622
2022-07-22	160.50	161.50	160.00	160.00	9,000
2022-07-21	155.00	159.00	155.00	157.50	14,850
2022-07-20	155.00	160.00	153.50	160.00	245,516
2022-07-19	143.00	152.50	142.00	151.00	155,208
2022-07-18	139.50	145.00	139.50	144.00	48,700
2022-07-15	140.00	141.00	135.00	138.00	67,026
2022-07-14	141.00	144.00	141.00	142.50	58,014
2022-07-13	140.50	144.00	140.50	142.00	24,894
2022-07-12	141.50	144.50	141.50	142.00	18,502
2022-07-11	143.00	145.50	143.00	145.50	80,950
2022-07-08	145.00	146.50	140.50	145.50	605,367
2022-07-07	145.00	148.00	145.00	146.50	80,934
2022-07-06	146.50	146.50	146.50	146.50	139,457
2022-07-05	147.00	147.00	147.00	147.00	71,236
2022-07-04	147.50	148.50	146.00	146.00	40,241
2022-07-01	147.50	151.00	147.00	148.50	63,192
2022-06-30	147.50	149.00	144.00	147.00	286,127
2022-06-29	150.50	153.50	150.00	151.00	62,294
2022-06-28	148.00	153.00	148.00	152.50	90,458
2022-06-27	150.00	153.00	149.00	152.50	129,581
2022-06-24	149.50	152.50	149.00	151.00	96,125
2022-06-23	157.00	158.50	149.00	151.00	120,201
2022-06-22	158.00	158.00	155.50	157.50	67,365
2022-06-21	161.00	162.50	158.00	158.00	92,362
2022-06-20	162.00	162.00	159.50	160.50	145,243
2022-06-17	160.50	163.00	160.50	162.00	49,013
2022-06-16	161.00	163.50	159.00	161.00	174,465
2022-06-15	160.50	162.00	158.50	161.00	81,866
2022-06-14	161.00	163.00	158.50	160.00	186,677
2022-06-13	161.50	163.00	158.50	160.00	164,227
2022-06-10	165.50	168.50	162.50	162.50	172,247
2022-06-09	164.50	166.00	164.50	165.00	34,384
2022-06-08	167.00	168.00	161.00	161.00	90,155
2022-06-07	164.50	171.00	164.00	171.00	235,657
2022-06-06	162.50	165.00	162.00	165.00	74,627
2022-06-03	162.50	162.50	162.50	162.50	0
2022-06-02	162.50	162.50	162.50	162.50	0
2022-06-01	163.50	164.00	162.00	162.50	57,852
2022-05-31	161.00	161.00	160.00	161.00	75,722
2022-05-30	165.00	166.50	159.50	159.50	64,206
2022-05-27	163.50	167.00	163.50	167.00	25,532
2022-05-26	160.00	165.00	160.00	163.50	151,490
2022-05-25	158.00	163.00	158.00	163.00	64,393
2022-05-24	157.50	162.50	155.50	162.50	71,002
2022-05-23	161.00	161.00	155.50	158.50	42,884
2022-05-20	155.00	158.50	154.50	158.50	186,858
2022-05-19	153.00	156.00	153.00	154.50	85,168
2022-05-18	154.00	159.50	149.50	153.50	58,274
2022-05-17	157.50	159.50	154.00	154.00	69,824
2022-05-16	158.00	158.00	157.00	158.00	30,300
2022-05-13	155.00	157.50	155.00	155.50	143,946
2022-05-12	159.00	159.00	155.00	155.00	55,222
2022-05-11	154.50	159.50	154.50	156.50	161,169
2022-05-10	156.00	156.50	153.00	154.00	64,259
2022-05-09	157.50	157.50	153.50	155.00	206,368
2022-05-06	160.50	161.50	159.00	161.50	81,633
2022-05-05	165.00	165.00	158.00	158.00	59,252
2022-05-04	164.50	165.00	164.00	165.00	230,342
2022-05-03	165.50	168.00	162.00	165.00	243,878
2022-05-02	168.00	168.00	168.00	168.00	0
2022-04-29	163.00	168.00	163.00	168.00	86,533
2022-04-28	166.00	166.00	160.00	160.00	88,426
2022-04-27	165.50	166.50	165.00	166.50	153,324
2022-04-26	165.00	166.50	164.50	165.50	125,007
2022-04-25	163.00	167.50	163.00	165.50	116,970
2022-04-22	169.00	169.00	165.00	165.00	64,969
2022-04-21	161.50	170.00	161.50	170.00	63,401
2022-04-20	162.50	164.50	161.00	161.50	239,111
2022-04-19	164.50	164.50	162.00	162.00	607,754
2022-04-18	162.50	162.50	162.50	162.50	0
2022-04-15	162.50	162.50	162.50	162.50	0
2022-04-14	166.00	168.50	162.50	162.50	358,625
2022-04-13	170.00	170.00	167.50	169.00	392,114
2022-04-12	173.00	173.50	167.00	167.00	123,475
2022-04-11	172.00	175.50	172.00	174.00	335,444
2022-04-08	174.00	174.00	172.50	172.50	61,931
2022-04-07	174.00	174.00	170.50	170.50	64,331
2022-04-06	173.00	176.50	171.50	174.50	97,117
2022-04-05	175.00	176.50	172.50	173.50	113,696
2022-04-04	178.00	180.00	175.00	175.00	104,676
2022-04-01	175.00	179.00	174.00	178.00	95,937
2022-03-31	185.00	185.00	175.50	178.00	157,336
2022-03-30	187.00	187.00	182.50	183.00	134,747
2022-03-29	180.00	189.00	180.00	184.50	375,272
2022-03-28	180.00	185.50	178.00	185.00	336,274
2022-03-25	177.00	180.00	172.50	179.50	140,617
2022-03-24	170.00	174.50	170.00	174.00	175,392
2022-03-23	170.00	174.00	170.00	170.50	124,199
2022-03-22	176.00	178.00	173.50	175.00	169,529
2022-03-21	170.00	175.50	170.00	171.50	114,599
2022-03-18	165.00	175.50	165.00	168.50	77,076
2022-03-17	166.00	173.50	166.00	167.50	125,737
2022-03-16	164.50	173.00	163.00	173.00	364,269
2022-03-15	164.00	165.50	164.00	164.50	594,173
2022-03-14	162.00	165.00	162.00	165.00	104,397
2022-03-11	160.00	164.00	160.00	162.50	150,810
2022-03-10	164.50	164.50	162.50	162.50	51,951
2022-03-09	165.00	166.00	162.50	164.00	295,103
2022-03-08	151.00	161.50	151.00	161.50	283,644
2022-03-07	155.50	160.50	148.00	152.50	621,270
2022-03-04	159.00	164.00	156.50	157.50	495,887
2022-03-03	169.50	174.00	159.00	159.00	144,894
2022-03-02	170.00	175.00	163.00	174.50	150,303
2022-03-01	172.00	176.00	170.00	170.00	45,901
2022-02-28	171.50	174.00	171.50	173.50	28,682
2022-02-25	173.00	180.00	170.00	173.00	114,864
2022-02-24	169.00	175.00	165.50	172.00	190,461
2022-02-23	176.00	177.50	170.00	170.00	84,659
2022-02-22	172.50	176.50	172.50	176.50	496,141
2022-02-21	172.50	175.00	169.00	173.50	169,368
2022-02-18	174.00	174.00	169.00	171.50	284,954
2022-02-17	173.50	175.00	172.50	175.00	99,954
2022-02-16	173.50	175.00	173.50	173.50	79,665
2022-02-15	177.00	177.00	173.50	174.00	66,157
2022-02-14	179.00	179.50	173.50	174.50	638,026
2022-02-11	183.00	183.00	179.50	179.50	327,586
2022-02-10	186.00	186.00	182.00	182.00	56,977
2022-02-09	183.50	184.50	183.50	184.50	57,403
2022-02-08	185.50	185.50	184.00	185.00	70,720
2022-02-07	184.50	187.00	183.00	185.00	772,925
2022-02-04	188.00	188.00	184.50	185.00	276,051
2022-02-03	193.00	193.00	186.50	186.50	146,420
2022-02-02	188.00	191.00	185.50	191.00	2,187,499
2022-02-01	188.00	189.00	185.00	185.00	241,747
2022-01-31	186.00	188.50	185.00	185.00	225,989
2022-01-28	191.00	191.00	187.00	187.00	173,341
2022-01-27	185.00	192.00	185.00	190.00	468,308
2022-01-26	182.50	187.00	180.00	185.50	2,578,511
2022-01-25	182.00	185.00	180.50	181.50	145,617
2022-01-24	185.00	187.00	180.00	184.00	212,151
2022-01-21	186.00	190.00	185.00	187.00	155,346
2022-01-20	189.50	191.50	187.50	190.00	691,356
2022-01-19	186.00	188.50	183.00	183.00	235,584
2022-01-18	188.00	188.50	185.50	186.00	71,634
2022-01-17	186.00	188.50	186.00	186.00	186,164
2022-01-14	185.00	188.50	184.50	185.00	172,282
2022-01-13	183.50	187.00	181.50	184.00	288,202
2022-01-12	181.00	184.00	180.50	184.00	248,764
2022-01-11	180.00	181.00	179.00	181.00	1,188,263
2022-01-10	180.00	180.00	178.00	180.00	83,373
2022-01-07	180.00	181.00	179.50	181.00	218,130
2022-01-06	179.00	180.50	179.00	179.00	104,686
2022-01-05	180.00	180.00	179.00	179.50	68,844
2022-01-04	180.00	180.00	178.50	178.50	90,976
2022-01-03	180.00	180.00	180.00	180.00	0
2021-12-31	180.00	180.00	180.00	180.00	17,652
2021-12-30	180.00	180.00	179.00	180.00	96,195
2021-12-29	178.50	180.00	178.50	179.50	47,352
2021-12-28	178.00	178.00	178.00	178.00	0
2021-12-27	178.00	178.00	178.00	178.00	0
2021-12-24	178.00	180.00	178.00	178.00	5,559
2021-12-23	180.00	180.00	178.50	178.50	184,146
2021-12-22	180.50	180.50	176.00	180.00	264,127
2021-12-21	180.00	180.00	177.50	180.00	232,546
2021-12-20	175.50	180.00	175.50	180.00	224,271
2021-12-17	177.50	181.00	177.50	179.50	360,539
2021-12-16	176.00	178.50	175.00	177.50	133,237
2021-12-15	178.00	178.50	173.50	175.00	531,803
2021-12-14	176.00	178.00	173.00	178.00	103,378
2021-12-13	174.50	179.50	174.00	174.00	35,672
2021-12-10	180.00	180.00	173.00	173.00	46,563
2021-12-09	172.00	177.50	172.00	177.00	70,311
2021-12-08	180.00	180.00	175.00	177.00	189,175
2021-12-07	175.50	177.00	172.00	177.00	147,452
2021-12-06	175.00	176.00	173.00	175.00	175,103
2021-12-03	173.00	173.00	171.50	172.50	136,219
2021-12-02	172.50	173.00	172.00	172.00	142,977
2021-12-01	173.00	174.00	172.00	173.00	134,783
2021-11-30	172.00	178.00	172.00	175.00	71,518
2021-11-29	174.50	174.50	172.00	173.00	156,524
2021-11-26	174.00	176.00	170.00	176.00	246,477
2021-11-25	176.00	177.00	175.00	177.00	131,714
2021-11-24	177.00	179.00	175.00	175.00	97,707
2021-11-23	178.50	179.50	176.00	176.00	337,689
2021-11-22	179.00	179.00	176.00	176.00	307,279
2021-11-19	178.50	182.00	177.50	180.50	370,376
2021-11-18	179.50	180.00	177.50	179.50	187,685
2021-11-17	179.50	180.00	177.50	180.00	232,304
2021-11-16	178.00	180.50	177.50	180.50	210,811
2021-11-15	180.00	180.00	175.50	178.00	22,225
2021-11-12	176.50	179.00	175.50	176.50	57,153
2021-11-11	177.00	180.00	175.50	179.00	63,888
2021-11-10	178.50	180.00	176.00	180.00	639,503
2021-11-09	175.00	178.50	175.00	177.00	219,071
2021-11-08	178.00	178.00	173.00	173.00	495,773
2021-11-05	178.00	178.00	176.50	177.00	944,100
2021-11-04	176.00	179.50	174.50	174.50	4,416,362
2021-11-03	172.50	177.00	172.50	173.50	162,303
2021-11-02	174.50	176.00	173.00	175.00	76,899
2021-11-01	170.00	175.00	170.00	175.00	402,322
2021-10-29	170.00	170.00	169.50	169.50	30,221
2021-10-28	170.00	171.00	169.50	170.00	92,755
2021-10-27	171.00	171.00	169.50	170.00	57,351
2021-10-26	169.00	170.00	169.00	170.00	461,496
2021-10-25	169.00	170.00	168.50	170.00	210,197

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

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

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