iShares UK Gilts 0-5yr UCITS ETF GBP (Dist) Share History

iShares UK Gilts 0-5yr UCITS ETF GBP (Dist) Share Price history. The following table shows end-of-day data IGLS historical share prices for iShares UK Gilts 0-5yr UCITS ETF GBP (Dist), 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.

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

Date	Open	High	Low	Close	Volume
2026-10-22	125.26	125.34	125.15	125.31	79,211
2026-10-21	125.08	125.24	125.05	125.22	61,086
2026-10-20	125.20	125.22	125.00	125.13	122,945
2026-10-19	125.27	125.27	125.12	125.12	28,917
2026-10-16	125.30	125.32	125.23	125.29	44,049
2026-10-15	125.34	125.35	125.19	125.19	33,501
2026-10-14	125.16	125.17	125.02	125.11	13,269
2026-10-13	125.22	125.25	125.00	125.04	101,912
2026-10-12	125.21	125.21	125.02	125.04	203,368
2026-10-09	125.08	125.18	125.05	125.05	32,678
2026-10-08	125.06	125.10	124.91	124.98	25,398
2026-10-07	125.12	125.15	124.97	125.13	63,151
2026-10-06	125.27	125.28	125.13	125.20	42,982
2026-10-05	125.24	125.24	125.08	125.08	52,207
2026-10-02	125.26	125.40	125.14	125.23	16,392
2026-10-01	124.94	125.18	124.84	125.18	38,770
2026-09-30	124.97	125.01	124.93	124.94	27,313
2026-09-29	124.90	125.04	124.82	124.87	70,760
2026-09-28	124.96	124.96	124.77	124.81	32,561
2026-09-25	124.88	124.99	124.88	124.99	37,644
2026-09-24	124.86	125.00	124.77	124.78	32,760
2026-09-23	125.23	125.24	124.80	124.80	16,962
2026-09-22	125.07	125.30	125.01	125.03	45,419
2026-09-21	124.98	125.15	124.98	125.10	31,811
2026-09-18	125.17	125.17	124.81	124.87	53,804
2026-09-17	125.00	125.16	124.93	125.12	18,483
2026-09-16	124.75	125.00	124.75	125.00	129,762
2026-09-15	124.44	124.71	124.44	124.71	31,308
2026-09-14	124.69	124.79	124.46	124.57	29,706
2026-09-11	124.65	124.90	124.65	124.88	21,060
2026-09-10	125.19	125.19	124.69	124.69	25,053
2026-09-09	125.31	125.31	125.09	125.09	31,304
2026-09-08	125.39	125.45	125.29	125.35	47,241
2026-09-07	125.40	125.50	125.35	125.35	20,205
2026-09-04	125.40	125.49	125.39	125.43	18,647
2026-09-03	125.26	125.45	125.26	125.45	41,010
2026-09-02	125.13	125.20	125.00	125.16	22,597
2026-09-01	125.25	125.32	125.18	125.22	48,448
2026-08-31	125.40	125.40	125.40	125.40	0
2026-08-28	125.52	125.54	125.40	125.40	12,541
2026-08-27	125.50	125.60	125.50	125.57	22,381
2026-08-26	125.64	125.64	125.52	125.53	36,807
2026-08-25	125.40	125.60	125.32	125.60	27,109
2026-08-24	125.50	125.50	125.34	125.36	23,894
2026-08-21	125.30	125.48	125.26	125.43	14,059
2026-08-20	125.47	125.47	125.32	125.32	19,276
2026-08-19	125.37	125.47	125.31	125.38	26,020
2026-08-18	125.29	125.34	125.24	125.24	18,192
2026-08-17	125.41	125.47	125.29	125.29	43,121
2026-08-14	125.50	125.62	125.34	125.34	17,911
2026-08-13	125.45	125.56	125.45	125.50	78,973
2026-08-12	125.42	125.55	125.41	125.43	29,507
2026-08-11	125.25	125.44	125.17	125.43	24,946
2026-08-10	125.48	125.56	125.31	125.31	30,987
2026-08-07	125.43	125.61	125.40	125.49	42,805
2026-08-06	125.56	125.58	125.46	125.46	17,854
2026-08-05	125.52	125.57	125.45	125.55	36,465
2026-08-04	125.33	125.50	125.20	125.49	23,490
2026-08-03	124.50	125.40	124.50	125.31	15,908
2026-07-31	125.25	125.29	125.02	125.02	16,187
2026-07-30	124.90	125.25	124.90	125.21	18,266
2026-07-29	125.19	125.19	124.90	124.90	23,724
2026-07-28	125.13	125.19	125.12	125.12	17,439
2026-07-27	125.08	125.16	125.02	125.02	19,101
2026-07-24	124.72	125.01	124.72	124.95	65,847
2026-07-23	124.81	124.81	124.65	124.65	99,114
2026-07-22	124.85	124.94	124.81	124.83	22,837
2026-07-21	124.87	124.94	124.80	124.90	142,248
2026-07-20	124.91	125.00	124.87	124.87	117,167
2026-07-17	125.00	125.12	125.00	125.00	16,635
2026-07-16	125.96	125.96	124.92	124.94	18,017
2026-07-15	127.36	127.46	127.31	127.46	19,126
2026-07-14	127.21	127.44	127.15	127.39	18,141
2026-07-13	127.57	127.59	127.33	127.33	13,820
2026-07-10	127.65	127.68	127.63	127.64	26,624
2026-07-09	127.46	127.58	127.46	127.56	20,523
2026-07-08	128.00	128.00	127.30	127.30	24,835
2026-07-07	127.71	127.84	127.67	127.70	28,819
2026-07-06	127.87	127.91	127.80	127.83	21,760
2026-07-03	127.84	127.84	127.76	127.82	36,995
2026-07-02	127.85	127.86	127.74	127.82	18,315
2026-07-01	127.80	127.82	127.62	127.78	19,660
2026-06-30	128.00	128.00	127.68	127.72	20,516
2026-06-29	127.75	127.80	127.70	127.79	26,828
2026-06-26	127.82	127.87	127.69	127.73	18,753
2026-06-25	127.69	127.83	127.66	127.83	40,325
2026-06-24	127.70	127.78	127.57	127.75	20,811
2026-06-23	128.48	128.48	127.50	127.62	24,164
2026-06-22	127.37	127.53	127.31	127.38	20,605
2026-06-19	127.42	127.43	127.30	127.30	16,234
2026-06-18	127.53	127.55	127.42	127.52	20,269
2026-06-17	127.64	127.64	127.52	127.52	15,973
2026-06-16	127.15	127.71	127.15	127.36	20,074
2026-06-15	127.15	127.50	127.15	127.42	17,011
2026-06-12	127.22	127.34	127.15	127.26	19,450
2026-06-11	127.48	127.48	126.91	126.99	20,336
2026-06-10	126.93	126.99	126.88	126.90	66,705
2026-06-09	126.89	126.96	126.86	126.91	17,748
2026-06-08	127.10	127.10	126.79	126.84	16,810
2026-06-05	126.99	127.01	126.90	126.91	21,844
2026-06-04	126.87	126.92	126.85	126.92	14,507
2026-06-03	126.84	126.90	126.79	126.82	33,452
2026-06-02	127.48	127.48	126.96	126.99	97,127
2026-06-01	127.13	127.25	126.78	126.88	27,641
2026-05-29	127.09	127.23	127.09	127.12	18,944
2026-05-28	126.81	127.15	126.81	127.15	20,754
2026-05-27	127.25	127.25	126.88	127.00	13,573
2026-05-26	127.00	127.18	126.83	126.83	54,258
2026-05-25	126.78	126.78	126.78	126.78	0
2026-05-22	126.66	126.80	126.66	126.78	23,821
2026-05-21	127.23	127.27	126.56	126.63	25,044
2026-05-20	126.24	126.57	126.24	126.56	35,390
2026-05-19	127.26	127.26	126.10	126.15	19,953
2026-05-18	126.06	126.21	126.04	126.14	23,658
2026-05-15	127.27	127.27	125.94	125.94	47,129
2026-05-14	126.25	126.41	126.25	126.40	48,765
2026-05-13	125.50	126.26	125.50	126.26	97,777
2026-05-12	128.49	128.49	125.92	126.03	52,582
2026-05-11	127.02	127.02	126.22	126.24	30,353
2026-05-08	126.48	126.53	126.46	126.47	15,906
2026-05-07	126.49	126.54	126.42	126.53	29,450
2026-05-06	126.19	126.48	126.10	126.42	24,508
2026-05-05	126.50	126.50	125.95	126.05	47,704
2026-05-04	126.38	126.38	126.38	126.38	0
2026-05-01	126.16	126.38	126.06	126.38	25,929
2026-04-30	126.67	127.02	125.87	126.25	23,785
2026-04-29	126.95	126.95	125.90	125.90	29,426
2026-04-28	126.21	126.21	126.06	126.10	26,672
2026-04-27	126.31	126.35	126.17	126.25	27,838
2026-04-24	126.21	126.33	126.13	126.32	55,623
2026-04-23	126.22	126.36	126.17	126.28	32,386
2026-04-22	126.52	126.53	126.33	126.40	76,370
2026-04-21	126.72	126.72	126.41	126.41	159,251
2026-04-20	126.77	127.00	126.61	126.73	85,237
2026-04-17	126.40	126.91	126.40	126.83	25,828
2026-04-16	126.61	126.70	126.52	126.52	37,055
2026-04-15	126.55	126.64	126.51	126.60	19,855
2026-04-14	126.42	126.57	126.40	126.53	17,753
2026-04-13	126.36	126.39	126.27	126.32	21,331
2026-04-10	126.50	126.51	126.39	126.42	18,250
2026-04-09	126.58	126.58	126.37	126.50	21,116
2026-04-08	125.98	126.72	125.98	126.55	34,957
2026-04-07	126.50	126.50	125.81	125.88	19,211
2026-04-06	126.21	126.21	126.21	126.21	0
2026-04-03	126.21	126.21	126.21	126.21	0
2026-04-02	125.87	126.23	125.87	126.21	17,798
2026-04-01	126.19	126.34	126.05	126.21	36,042
2026-03-31	124.54	125.93	124.54	125.84	30,650
2026-03-30	125.59	125.77	125.59	125.77	35,842
2026-03-27	125.48	125.64	125.30	125.59	58,094
2026-03-26	125.46	125.72	125.46	125.52	47,822
2026-03-25	126.49	126.49	125.80	125.80	22,725
2026-03-24	125.75	125.82	125.52	125.61	21,162
2026-03-23	125.25	126.05	124.93	125.78	60,297
2026-03-20	126.49	126.49	125.13	125.26	130,040
2026-03-19	124.00	126.15	124.00	125.70	65,970
2026-03-18	126.63	126.90	126.35	126.35	27,186
2026-03-17	126.36	126.59	126.36	126.55	26,421
2026-03-16	126.35	126.50	126.28	126.32	27,676
2026-03-13	126.21	126.43	126.18	126.22	41,913
2026-03-12	126.47	126.50	126.23	126.42	25,978
2026-03-11	126.70	126.84	126.50	126.50	47,589
2026-03-10	126.84	126.91	126.75	126.91	17,637
2026-03-09	126.00	126.70	125.89	126.53	131,101
2026-03-06	127.07	127.07	126.38	126.83	34,052
2026-03-05	127.10	127.27	127.00	127.00	25,153
2026-03-04	127.20	127.35	127.10	127.24	24,513
2026-03-03	127.28	127.37	126.93	127.10	47,280
2026-03-02	129.70	129.70	127.40	127.40	27,873
2026-02-27	127.76	127.76	127.60	127.75	20,572
2026-02-26	127.52	127.62	127.50	127.61	18,966
2026-02-25	127.50	127.50	127.43	127.47	21,658
2026-02-24	127.49	127.56	127.45	127.49	20,628
2026-02-23	127.49	127.50	127.41	127.48	26,620
2026-02-20	127.48	127.48	127.34	127.42	33,292
2026-02-19	127.22	127.42	127.22	127.41	17,927
2026-02-18	127.30	127.36	127.28	127.33	22,832
2026-02-17	127.12	127.39	127.12	127.29	22,639
2026-02-16	127.12	127.30	127.12	127.29	16,446
2026-02-13	127.18	127.25	127.14	127.22	39,012
2026-02-12	127.05	127.17	127.04	127.10	27,758
2026-02-11	126.98	127.03	126.91	127.03	23,135
2026-02-10	127.00	127.04	126.96	126.99	60,336
2026-02-09	126.95	126.98	126.85	126.96	14,632
2026-02-06	126.80	126.97	126.80	126.90	49,021
2026-02-05	126.80	126.95	126.66	126.86	29,330
2026-02-04	126.70	126.72	126.67	126.68	29,126
2026-02-03	126.73	126.73	126.67	126.70	16,658
2026-02-02	126.68	126.80	126.68	126.68	26,939
2026-01-30	126.57	126.74	126.57	126.71	29,892
2026-01-29	126.50	126.75	126.49	126.75	18,035
2026-01-28	126.50	126.59	126.50	126.55	25,070
2026-01-27	126.52	126.58	126.52	126.53	26,811
2026-01-26	126.50	126.63	126.50	126.53	19,169
2026-01-23	126.76	126.85	126.53	126.53	17,503
2026-01-22	126.50	126.79	126.50	126.68	25,968
2026-01-21	126.56	126.72	126.56	126.70	24,300
2026-01-20	126.66	126.67	126.55	126.58	21,351
2026-01-19	126.71	126.75	126.63	126.66	53,249
2026-01-16	126.70	126.71	126.61	126.64	43,876
2026-01-15	128.90	128.90	126.68	126.71	25,737
2026-01-14	129.23	129.37	129.19	129.37	11,432
2026-01-13	128.91	129.68	128.91	129.18	8,905
2026-01-12	129.20	129.30	129.20	129.22	18,630
2026-01-09	129.21	129.29	129.16	129.25	13,193
2026-01-08	129.17	129.42	129.12	129.19	28,806
2026-01-07	129.04	129.16	129.04	129.16	19,918
2026-01-06	128.80	129.03	128.80	128.98	12,041
2026-01-05	128.80	129.10	128.77	128.90	23,414
2026-01-02	128.76	128.93	128.76	128.84	18,009
2026-01-01	129.15	129.15	129.15	129.15	0
2025-12-31	128.83	129.15	128.83	129.15	3,959
2025-12-30	129.00	129.00	128.76	128.81	13,159
2025-12-29	128.90	128.90	128.61	128.66	9,317
2025-12-26	128.61	128.61	128.61	128.61	0
2025-12-25	128.61	128.61	128.61	128.61	0
2025-12-24	128.81	128.81	128.61	128.61	17,937
2025-12-23	128.60	128.77	128.60	128.73	10,013
2025-12-22	128.57	128.65	128.56	128.56	12,922
2025-12-19	128.71	128.71	128.57	128.57	28,678
2025-12-18	128.78	128.86	128.65	128.71	20,326
2025-12-17	128.62	128.83	128.62	128.72	14,546
2025-12-16	128.01	128.60	128.01	128.57	10,889
2025-12-15	129.91	129.91	128.58	128.61	17,069
2025-12-12	128.77	128.77	128.53	128.53	17,238
2025-12-11	128.42	129.14	128.42	128.50	27,756
2025-12-10	128.43	128.43	128.28	128.42	14,803
2025-12-09	127.88	128.47	127.88	128.43	113,770
2025-12-08	127.86	128.50	127.86	128.39	14,779
2025-12-05	129.32	129.32	128.56	128.56	15,198
2025-12-04	129.33	129.33	128.58	128.68	36,098
2025-12-03	128.61	128.63	128.52	128.57	13,180
2025-12-02	128.89	128.89	128.49	128.54	15,358
2025-12-01	129.33	129.33	128.43	128.52	33,299
2025-11-28	129.95	129.95	128.49	128.51	16,962
2025-11-27	129.94	129.94	128.45	128.51	22,189
2025-11-26	128.28	128.58	128.28	128.51	9,782
2025-11-25	128.40	128.44	128.25	128.41	46,618
2025-11-24	128.33	128.35	128.26	128.30	25,719
2025-11-21	128.28	128.36	128.27	128.30	99,439
2025-11-20	130.01	130.01	128.16	128.22	56,300
2025-11-19	128.27	128.27	128.13	128.16	20,705
2025-11-18	128.15	128.25	128.14	128.14	32,206
2025-11-17	128.01	128.20	128.01	128.20	13,764
2025-11-14	128.44	128.44	127.94	128.02	44,602
2025-11-13	130.79	130.79	128.31	128.33	12,961
2025-11-12	128.30	128.36	128.24	128.33	69,998
2025-11-11	128.20	128.40	128.20	128.40	37,928
2025-11-10	128.04	128.18	128.00	128.14	23,820
2025-11-07	128.13	128.16	128.07	128.16	17,840
2025-11-06	128.20	128.24	128.08	128.21	70,817
2025-11-05	128.29	128.29	128.02	128.08	19,334
2025-11-04	128.50	128.50	128.17	128.20	22,212
2025-11-03	128.26	128.26	128.05	128.09	26,178
2025-10-31	128.14	128.23	128.09	128.15	14,495
2025-10-30	128.97	128.97	128.05	128.14	39,697
2025-10-29	126.68	128.29	126.68	128.19	45,182
2025-10-28	128.05	128.19	128.05	128.13	27,208
2025-10-27	127.98	128.13	127.97	128.09	27,018
2025-10-24	128.12	128.15	127.99	127.99	14,151
2025-10-23	128.01	128.15	128.01	128.15	40,660
2025-10-22	127.45	128.21	127.45	128.08	29,859
2025-10-21	127.94	127.94	127.78	127.80	17,465
2025-10-20	127.81	127.82	127.71	127.82	18,385
2025-10-17	127.46	127.89	127.46	127.75	30,866
2025-10-16	127.68	127.77	127.68	127.77	49,871
2025-10-15	127.56	127.76	127.56	127.64	25,528
2025-10-14	127.53	127.63	127.49	127.58	22,873
2025-10-13	127.26	127.48	127.26	127.41	28,016
2025-10-10	127.30	127.38	127.20	127.38	33,194
2025-10-09	127.07	127.27	127.07	127.16	24,912
2025-10-08	127.25	127.25	127.14	127.18	13,635
2025-10-07	127.04	127.22	127.04	127.15	12,488
2025-10-06	127.04	127.23	127.04	127.17	8,846
2025-10-03	126.98	127.30	126.98	127.17	19,884
2025-10-02	127.15	127.26	127.14	127.16	10,923
2025-10-01	127.00	127.24	126.99	127.20	139,439
2025-09-30	127.05	127.24	127.04	127.06	14,718
2025-09-29	127.03	127.12	127.03	127.12	13,287
2025-09-26	127.07	127.07	126.97	127.06	14,852
2025-09-25	127.03	127.21	127.01	127.02	10,622
2025-09-24	127.06	127.18	127.06	127.08	29,451
2025-09-23	126.97	127.15	126.97	127.13	9,035
2025-09-22	127.04	127.10	127.02	127.02	22,115
2025-09-19	127.15	127.15	126.97	126.97	8,555
2025-09-18	127.10	127.18	127.08	127.15	11,109
2025-09-17	127.17	127.17	127.05	127.08	9,404
2025-09-16	126.97	127.13	126.97	126.97	25,952
2025-09-15	127.00	127.07	126.97	127.03	10,025
2025-09-12	127.08	127.08	126.95	126.95	11,365
2025-09-11	127.04	127.15	127.01	127.09	18,220
2025-09-10	126.96	127.10	126.96	127.02	5,271
2025-09-09	127.09	127.14	127.04	127.04	10,686
2025-09-08	126.85	127.14	126.85	127.11	27,268
2025-09-05	126.99	127.01	126.88	127.01	11,940
2025-09-04	126.88	126.92	126.83	126.92	9,138
2025-09-03	126.87	126.87	126.63	126.80	13,114
2025-09-02	126.79	126.79	126.64	126.71	32,571
2025-09-01	126.82	126.99	126.77	126.77	17,368
2025-08-29	126.81	126.85	126.78	126.84	47,123
2025-08-28	126.80	126.86	126.74	126.80	13,113
2025-08-27	126.66	126.78	126.66	126.74	28,564
2025-08-26	126.75	126.90	126.66	126.70	50,858
2025-08-25	126.84	126.84	126.84	126.84	0
2025-08-22	126.77	126.84	126.64	126.84	13,358
2025-08-21	126.81	126.99	126.66	126.66	13,030
2025-08-20	126.53	126.80	126.50	126.80	33,968
2025-08-19	127.32	127.32	126.58	126.62	11,128
2025-08-18	126.70	126.78	126.53	126.53	9,293
2025-08-15	126.86	126.86	126.68	126.68	8,557
2025-08-14	126.80	126.89	126.75	126.75	29,041
2025-08-13	126.79	126.86	126.76	126.86	17,704
2025-08-12	126.77	126.86	126.68	126.74	14,456
2025-08-11	126.63	126.84	126.63	126.80	34,410
2025-08-08	126.73	126.78	126.69	126.69	4,765
2025-08-07	126.75	126.96	126.75	126.77	16,744
2025-08-06	126.84	126.91	126.79	126.86	6,769
2025-08-05	127.00	127.00	126.78	126.86	22,671
2025-08-04	126.89	127.23	126.80	126.89	27,758
2025-08-01	126.64	126.92	126.56	126.89	36,702
2025-07-31	126.65	126.71	126.59	126.71	22,336
2025-07-30	126.56	126.64	126.54	126.58	17,600
2025-07-29	126.50	126.58	126.42	126.55	15,004
2025-07-28	126.57	126.66	126.43	126.43	15,522
2025-07-25	126.53	126.53	126.35	126.53	17,779
2025-07-24	126.57	126.62	126.47	126.62	15,302
2025-07-23	126.51	126.58	126.49	126.58	71,677
2025-07-22	127.43	127.43	126.38	126.60	26,158
2025-07-21	126.39	126.53	126.37	126.50	25,593
2025-07-18	126.40	126.40	126.27	126.33	26,977
2025-07-17	127.25	127.25	126.28	126.28	55,628
2025-07-16	128.96	128.96	128.85	128.89	62,694
2025-07-15	128.90	129.10	128.85	128.89	28,073
2025-07-14	128.86	129.02	128.86	129.02	14,367
2025-07-11	128.95	128.95	128.78	128.84	177,378
2025-07-10	128.95	128.95	128.81	128.83	15,596
2025-07-09	128.68	128.89	128.68	128.83	18,345
2025-07-08	128.76	128.82	128.69	128.73	14,052
2025-07-07	128.84	128.95	128.82	128.84	11,862
2025-07-04	128.97	128.97	128.84	128.82	11,132
2025-07-03	128.43	128.91	128.43	128.89	32,980
2025-07-02	128.95	128.95	128.65	128.70	37,097
2025-07-01	128.84	129.15	128.84	128.95	18,884
2025-06-30	128.92	128.92	128.78	128.85	13,618
2025-06-27	128.76	128.93	128.74	128.78	42,928
2025-06-26	128.88	128.88	128.77	128.77	16,121
2025-06-25	128.81	128.81	128.65	128.79	14,035
2025-06-24	128.66	128.72	128.59	128.72	19,322
2025-06-23	128.47	128.61	128.47	128.61	10,826
2025-06-20	128.57	128.59	128.43	128.44	21,112
2025-06-19	128.90	128.90	128.41	128.41	9,880
2025-06-18	128.26	128.59	128.26	128.59	22,802
2025-06-17	128.48	128.53	128.33	128.40	50,127
2025-06-16	128.25	128.48	128.25	128.48	14,808
2025-06-13	128.59	128.59	128.31	128.38	5,097
2025-06-12	128.52	128.59	128.40	128.58	26,477
2025-06-11	128.50	128.50	128.22	128.33	20,570
2025-06-10	128.04	128.43	128.04	128.27	25,452
2025-06-09	128.50	128.50	127.98	128.03	15,214
2025-06-06	128.10	128.14	127.96	128.09	25,212
2025-06-05	128.03	128.22	127.98	128.03	10,055
2025-06-04	128.21	128.22	127.94	128.05	8,205
2025-06-03	127.89	128.10	127.89	127.98	14,060
2025-06-02	127.71	128.06	127.71	127.91	16,222
2025-05-30	128.01	128.01	127.93	128.01	7,977
2025-05-29	127.91	128.00	127.74	127.89	29,179
2025-05-28	128.05	128.05	127.74	127.75	17,286
2025-05-27	128.22	128.32	127.82	127.90	23,149
2025-05-26	127.94	127.94	127.94	127.94	0
2025-05-23	127.66	127.94	127.66	127.94	23,255
2025-05-22	128.91	128.91	127.58	127.83	15,564
2025-05-21	127.61	127.75	127.55	127.57	43,881
2025-05-20	128.00	128.00	127.66	127.72	33,028
2025-05-19	127.94	127.94	127.71	127.85	24,250
2025-05-16	127.88	127.94	127.83	127.83	9,539
2025-05-15	127.71	127.86	127.71	127.86	45,881
2025-05-14	127.82	127.82	127.64	127.66	40,881
2025-05-13	127.70	128.11	127.69	127.76	39,328
2025-05-12	127.83	128.58	127.59	127.70	18,619
2025-05-09	128.13	128.13	127.88	128.07	56,644
2025-05-08	128.27	128.88	127.96	127.99	35,962
2025-05-07	128.20	128.30	128.08	128.27	27,401
2025-05-06	128.23	128.23	128.01	128.14	22,304
2025-05-05	128.16	128.16	128.16	128.16	0
2025-05-02	128.37	128.37	128.07	128.09	11,918
2025-05-01	128.87	128.87	128.18	128.76	55,568
2025-04-30	128.34	128.34	128.08	128.23	40,231
2025-04-29	128.26	128.26	127.94	128.05	37,472
2025-04-28	127.75	128.00	127.75	127.93	33,307
2025-04-25	128.87	128.87	127.87	127.95	13,745
2025-04-24	127.75	128.00	127.71	128.00	99,878
2025-04-23	127.98	127.98	127.75	127.76	10,201
2025-04-22	127.80	127.93	127.71	127.81	14,027
2025-04-21	127.71	127.71	127.71	127.71	0
2025-04-18	127.71	127.71	127.71	127.71	0
2025-04-17	127.83	127.83	127.52	127.71	12,730
2025-04-16	127.39	127.97	127.39	127.84	65,833
2025-04-15	127.49	127.84	127.31	127.63	204,201
2025-04-14	127.25	127.42	127.25	127.34	18,684
2025-04-11	127.36	127.70	127.20	127.42	20,053
2025-04-10	127.63	127.63	127.05	127.60	30,128
2025-04-09	125.00	127.55	125.00	127.45	71,010
2025-04-08	126.98	127.53	126.98	127.35	25,198
2025-04-07	127.87	128.05	126.96	126.79	26,651
2025-04-04	127.18	127.70	127.18	127.46	18,988
2025-04-03	127.00	127.29	126.92	127.26	22,738
2025-04-02	126.78	126.87	126.69	126.71	60,550
2025-04-01	126.80	126.87	126.74	126.80	26,475
2025-03-31	126.73	126.80	126.69	126.72	18,730
2025-03-28	126.77	126.77	126.51	126.60	19,418
2025-03-27	126.63	126.63	126.35	126.51	23,059
2025-03-26	126.80	126.80	126.39	126.40	71,115
2025-03-25	126.38	126.42	126.34	126.42	19,585
2025-03-24	126.40	126.55	126.37	126.37	21,481
2025-03-21	126.45	126.55	126.37	126.43	10,180
2025-03-20	126.64	126.79	126.45	126.50	40,568
2025-03-19	126.36	126.59	126.36	126.54	44,002
2025-03-18	126.69	126.69	126.41	126.45	16,878
2025-03-17	126.55	126.61	126.46	126.58	42,650
2025-03-14	126.60	126.60	126.44	126.50	20,600
2025-03-13	126.35	126.51	126.28	126.45	25,389
2025-03-12	126.18	126.49	126.18	126.28	22,177
2025-03-11	125.79	126.56	125.79	126.42	23,622
2025-03-10	126.17	126.51	126.17	126.41	25,568
2025-03-07	126.32	126.62	126.20	126.39	34,653
2025-03-06	126.79	126.79	126.04	126.35	32,879
2025-03-05	126.35	126.36	126.07	126.18	22,372
2025-03-04	126.35	126.58	126.35	126.50	25,112
2025-03-03	126.37	126.50	126.20	126.35	16,067
2025-02-28	126.21	126.49	126.21	126.42	19,425
2025-02-27	126.39	126.46	126.29	126.29	41,216
2025-02-26	126.35	126.49	126.25	126.33	17,767
2025-02-25	126.23	126.40	126.22	126.35	22,387
2025-02-24	126.34	126.34	126.06	126.15	18,220
2025-02-21	126.06	126.13	125.95	125.99	16,121
2025-02-20	125.85	126.04	125.85	126.04	19,835
2025-02-19	126.00	126.03	125.86	125.93	40,055
2025-02-18	126.20	126.20	126.02	126.06	25,789
2025-02-17	126.16	126.17	125.97	126.15	19,559
2025-02-14	126.49	126.49	125.98	126.13	119,096
2025-02-13	126.49	126.49	126.00	126.11	29,938
2025-02-12	125.86	126.27	125.86	126.10	25,131
2025-02-11	125.93	126.36	125.93	126.07	16,834
2025-02-10	126.27	126.30	125.85	126.19	21,795
2025-02-07	126.26	126.26	125.97	126.08	82,297
2025-02-06	126.32	126.32	126.04	126.08	61,606
2025-02-05	127.01	127.01	125.99	126.13	32,049
2025-02-04	125.67	126.07	125.67	125.93	19,386
2025-02-03	125.35	126.08	125.35	126.01	112,015
2025-01-31	125.89	125.93	125.67	125.67	17,452
2025-01-30	125.82	125.89	125.44	125.78	33,895
2025-01-29	125.80	125.80	125.50	125.58	20,587
2025-01-28	125.52	125.75	125.50	125.51	21,635
2025-01-27	125.76	125.76	125.43	125.57	14,150
2025-01-24	125.23	125.54	125.23	125.41	16,118
2025-01-23	125.13	125.56	125.13	125.40	21,376
2025-01-22	125.35	125.42	125.26	125.36	23,836
2025-01-21	125.27	125.41	125.20	125.38	57,214
2025-01-20	127.20	127.20	124.90	125.25	24,995
2025-01-17	127.20	127.20	125.16	125.21	42,781
2025-01-16	125.00	125.37	124.91	125.24	16,492
2025-01-15	127.56	127.64	127.31	127.44	30,631
2025-01-14	127.41	127.41	127.07	127.14	27,266
2025-01-13	127.33	127.33	126.96	127.10	21,932
2025-01-10	127.35	127.35	127.15	127.21	13,222
2025-01-09	127.36	127.38	127.08	127.29	18,542
2025-01-08	127.58	127.58	127.05	127.24	19,418
2025-01-07	127.61	127.61	127.30	127.33	16,481
2025-01-06	127.69	127.69	127.38	127.45	15,934
2025-01-03	127.45	127.64	127.45	127.47	17,305
2025-01-02	127.64	127.70	127.41	127.50	9,812
2025-01-01	127.64	127.64	127.64	127.64	0
2024-12-31	127.59	127.62	127.40	127.64	4,142
2024-12-30	127.49	127.49	127.25	127.37	10,174
2024-12-27	127.46	127.46	127.26	127.33	5,623
2024-12-26	127.47	127.47	127.47	127.47	0
2024-12-25	127.47	127.47	127.47	127.47	0
2024-12-24	127.69	127.69	127.19	127.47	12,308
2024-12-23	127.63	127.63	127.33	127.42	11,738
2024-12-20	128.14	128.14	127.20	127.42	13,290
2024-12-19	127.02	127.29	126.90	127.29	45,769
2024-12-18	127.40	127.40	127.05	127.16	30,722
2024-12-17	127.17	127.32	127.14	127.21	10,173
2024-12-16	127.77	127.77	127.44	127.45	20,731
2024-12-13	127.76	127.76	127.51	127.57	13,034
2024-12-12	125.10	127.82	125.10	127.64	19,925
2024-12-11	127.79	127.79	127.51	127.60	34,546
2024-12-10	127.81	127.81	127.52	127.62	12,632
2024-12-09	127.40	127.83	127.40	127.61	11,072
2024-12-06	127.39	127.81	127.39	127.51	35,450
2024-12-05	127.72	127.72	127.56	127.59	18,257
2024-12-04	127.72	127.72	127.53	127.65	24,384
2024-12-03	127.84	127.84	127.56	127.58	28,745
2024-12-02	127.40	127.65	127.40	127.62	15,783
2024-11-29	125.01	127.60	125.01	127.54	48,081
2024-11-28	127.19	127.48	127.19	127.38	20,158
2024-11-27	127.28	127.36	127.24	127.25	20,764
2024-11-26	127.34	127.34	127.13	127.18	21,523
2024-11-25	127.37	127.37	127.09	127.21	27,655
2024-11-22	126.76	127.19	126.76	127.07	25,276
2024-11-21	127.55	127.55	126.92	126.94	21,201
2024-11-20	126.87	126.88	126.69	126.85	29,480
2024-11-19	126.76	126.99	126.76	126.85	27,605
2024-11-18	126.83	126.83	126.69	126.80	39,483
2024-11-15	126.75	126.89	126.75	126.88	39,106
2024-11-14	126.55	126.78	126.47	126.77	31,082
2024-11-13	126.59	126.70	126.48	126.50	21,421
2024-11-12	126.59	126.71	126.53	126.53	19,732
2024-11-11	126.73	126.81	126.64	126.79	13,344
2024-11-08	126.54	126.83	126.54	126.70	24,077
2024-11-07	126.16	126.67	126.16	126.56	26,818
2024-11-06	126.50	126.79	126.15	126.15	17,457
2024-11-05	126.59	126.59	126.26	126.26	17,345
2024-11-04	126.50	126.74	126.50	126.56	19,138
2024-11-01	126.33	126.83	126.33	126.58	21,366
2024-10-31	126.54	126.71	126.37	126.37	19,842
2024-10-30	126.99	127.31	126.70	127.16	15,698
2024-10-29	127.10	127.14	126.95	126.99	21,554
2024-10-28	127.25	127.32	127.10	127.14	76,777
2024-10-25	127.10	127.35	127.10	127.29	21,904
2024-10-24	127.34	127.36	127.18	127.38	27,265
2024-10-23	127.27	127.47	127.26	127.30	42,636
2024-10-22	127.28	127.53	127.20	127.52	76,418
2024-10-21	127.56	127.66	127.47	127.48	13,147
2024-10-18	127.30	127.62	127.30	127.55	33,894
2024-10-17	127.34	127.55	127.34	127.40	20,496
2024-10-16	127.50	127.65	127.40	127.59	20,349
2024-10-15	127.30	127.30	127.10	127.14	17,713
2024-10-14	127.98	127.98	127.00	127.09	26,042
2024-10-11	126.92	127.18	126.91	127.18	18,611
2024-10-10	127.02	127.14	126.83	127.03	12,573
2024-10-09	126.12	127.09	126.12	126.94	16,335
2024-10-08	126.75	127.00	126.75	126.90	34,031
2024-10-07	126.95	127.06	126.80	126.81	12,161
2024-10-04	127.36	127.36	126.97	126.97	6,441
2024-10-03	126.98	127.57	126.98	127.57	32,683
2024-10-02	127.45	127.45	127.17	127.31	18,838
2024-10-01	127.44	127.49	127.25	127.36	18,214
2024-09-30	127.51	127.51	127.24	127.24	12,458
2024-09-27	126.65	127.49	126.65	127.38	12,254
2024-09-26	127.41	127.48	127.30	127.40	28,631
2024-09-25	127.32	127.56	127.23	127.23	14,545
2024-09-24	127.28	127.47	127.28	127.44	22,305
2024-09-23	127.51	128.35	127.31	127.47	20,101
2024-09-20	127.53	127.53	127.35	127.47	14,914
2024-09-19	127.50	127.58	127.36	127.48	13,703
2024-09-18	127.51	127.69	127.42	127.53	37,877
2024-09-17	127.64	127.84	127.57	127.72	18,153
2024-09-16	127.81	127.81	127.63	127.72	41,263
2024-09-13	129.50	130.05	127.58	127.66	38,059
2024-09-12	129.00	129.00	127.54	127.58	61,983
2024-09-11	127.57	127.72	127.45	127.60	63,792
2024-09-10	127.15	127.55	127.15	127.55	56,939
2024-09-09	127.13	127.36	127.03	127.36	51,121
2024-09-06	127.23	127.50	127.00	127.50	11,973
2024-09-05	126.98	127.49	126.94	126.98	141,886
2024-09-04	126.82	128.01	126.78	126.86	54,694
2024-09-03	126.79	126.85	126.69	126.82	18,978
2024-09-02	126.75	126.75	126.41	126.66	38,283
2024-08-30	126.54	126.80	126.54	126.73	24,544
2024-08-29	126.69	126.78	126.61	126.66	37,830
2024-08-28	126.69	126.76	126.61	126.66	33,712
2024-08-27	126.79	126.79	126.58	126.63	49,346
2024-08-26	126.81	126.81	126.81	126.81	0
2024-08-23	126.68	126.81	126.63	126.81	16,349
2024-08-22	126.70	126.83	126.56	126.56	28,845
2024-08-21	126.70	126.78	126.62	126.78	36,259
2024-08-20	126.58	126.66	126.54	126.58	12,820
2024-08-19	126.83	126.83	126.58	126.67	14,629
2024-08-16	126.85	126.85	126.56	126.56	21,755
2024-08-15	126.96	126.98	126.65	126.67	26,338
2024-08-14	126.70	127.00	126.70	126.90	27,164
2024-08-13	126.63	126.81	126.62	126.78	20,647
2024-08-12	126.55	126.67	126.55	126.68	28,214
2024-08-09	126.69	126.70	126.58	126.62	14,665
2024-08-08	126.70	126.75	126.56	126.68	15,600
2024-08-07	126.69	126.69	126.48	126.57	44,616
2024-08-06	126.01	126.76	126.01	126.59	12,750
2024-08-05	126.11	127.06	126.11	126.71	30,775
2024-08-02	126.45	126.83	126.44	126.77	17,045
2024-08-01	126.52	126.77	126.33	126.68	38,701
2024-07-31	126.10	126.33	125.98	126.33	18,916
2024-07-30	126.08	126.95	125.98	126.09	18,877
2024-07-29	125.95	126.15	125.95	125.98	28,128
2024-07-26	125.73	126.03	125.73	125.97	35,027
2024-07-25	125.59	126.04	125.57	125.90	29,833
2024-07-24	125.73	125.77	125.62	125.72	44,126
2024-07-23	125.54	125.62	125.54	125.59	11,409
2024-07-22	125.70	125.70	125.47	125.57	25,069
2024-07-19	125.82	125.82	125.63	125.68	11,446
2024-07-18	125.67	125.97	125.63	125.74	30,889
2024-07-17	128.00	128.32	127.96	128.01	23,610
2024-07-16	128.10	128.29	128.03	128.14	13,306
2024-07-15	127.98	128.02	127.81	127.92	11,094
2024-07-12	127.76	127.95	127.76	127.91	23,497
2024-07-11	127.85	128.01	127.67	127.89	29,672
2024-07-10	127.80	127.88	127.69	127.80	14,844
2024-07-09	127.76	127.78	127.62	127.62	119,138
2024-07-08	127.80	127.80	127.65	127.71	53,322
2024-07-05	127.59	127.73	127.55	127.58	32,733
2024-07-04	127.41	127.60	127.41	127.48	23,268
2024-07-03	127.54	127.63	127.33	127.42	26,658
2024-07-02	127.31	127.49	127.31	127.36	19,341
2024-07-01	127.30	127.49	127.27	127.27	16,652
2024-06-28	127.47	127.57	127.39	127.51	9,119
2024-06-27	127.39	127.59	127.38	127.48	10,601
2024-06-26	127.66	127.66	127.41	127.44	11,516
2024-06-25	127.51	127.67	127.49	127.58	13,478
2024-06-24	127.59	127.68	127.47	127.47	16,630
2024-06-21	127.59	127.88	127.44	127.57	25,929
2024-06-20	127.33	127.73	127.33	127.61	22,698
2024-06-19	127.42	127.50	127.38	127.41	8,554
2024-06-18	127.31	127.55	127.31	127.49	418,032
2024-06-17	127.53	127.53	127.30	127.32	8,684
2024-06-14	127.38	127.51	127.33	127.33	18,677
2024-06-13	127.15	127.24	127.09	127.24	43,929
2024-06-12	126.85	127.30	126.85	127.23	13,662
2024-06-11	126.88	126.94	126.76	126.87	15,877
2024-06-10	126.62	126.77	126.62	126.70	13,956
2024-06-07	127.05	127.05	126.71	126.82	23,431
2024-06-06	126.75	127.10	126.75	126.99	33,987
2024-06-05	126.71	126.89	126.71	126.73	16,366
2024-06-04	126.77	127.42	126.75	126.79	13,979
2024-06-03	126.60	126.79	126.60	126.70	26,525
2024-05-31	126.45	126.64	126.38	126.60	22,031
2024-05-30	126.30	126.48	126.30	126.45	12,636
2024-05-29	126.43	126.43	126.23	126.23	13,511
2024-05-28	126.53	127.06	126.41	126.41	19,505
2024-05-27	126.53	126.53	126.53	126.53	0
2024-05-24	126.60	126.60	126.38	126.53	19,282
2024-05-23	126.55	126.68	126.43	126.46	15,447
2024-05-22	126.50	126.63	126.49	126.49	20,933
2024-05-21	126.75	126.94	126.73	126.87	18,163
2024-05-20	126.90	126.90	126.74	126.78	13,240
2024-05-17	127.01	127.01	126.82	126.82	16,756
2024-05-16	127.03	127.18	126.98	127.01	20,791
2024-05-15	126.84	127.05	126.82	127.04	19,833
2024-05-14	126.77	126.83	126.68	126.75	32,931
2024-05-13	126.72	126.85	126.67	126.67	12,728
2024-05-10	126.90	126.96	126.70	126.76	46,097
2024-05-09	126.69	126.83	126.66	126.83	21,337
2024-05-08	126.62	126.74	126.61	126.63	15,067
2024-05-07	124.51	126.70	124.51	126.66	19,787
2024-05-06	126.50	126.50	126.50	126.50	0
2024-05-03	126.39	126.58	126.00	126.50	29,384
2024-05-02	124.00	126.28	124.00	126.24	20,190
2024-05-01	125.85	126.07	125.85	125.90	24,400
2024-04-30	126.15	126.21	125.95	125.96	24,343
2024-04-29	126.15	126.22	126.05	126.16	25,918
2024-04-26	126.09	126.32	125.96	126.02	20,177
2024-04-25	126.04	126.18	125.88	126.04	41,197
2024-04-24	126.12	126.26	125.99	126.00	21,342
2024-04-23	126.33	126.38	126.17	126.26	35,975
2024-04-22	126.13	126.41	126.13	126.33	52,581
2024-04-19	125.90	126.19	125.90	126.19	60,020
2024-04-18	126.07	126.18	125.99	125.99	32,647
2024-04-17	125.94	125.96	125.77	125.86	34,851
2024-04-16	126.00	126.10	125.78	125.92	28,754
2024-04-15	126.22	126.41	126.03	126.12	46,298
2024-04-12	126.15	126.40	126.15	126.33	20,840
2024-04-11	126.18	126.21	126.00	126.00	14,431
2024-04-10	126.60	126.69	126.23	126.24	24,897
2024-04-09	126.56	126.64	126.51	126.57	30,309
2024-04-08	126.50	126.53	126.38	126.53	25,337
2024-04-05	126.70	126.70	126.18	126.53	69,830
2024-04-04	126.51	126.75	126.50	126.63	77,246
2024-04-03	126.37	126.59	126.33	126.46	126,117
2024-04-02	126.60	126.60	125.99	126.41	147,955
2024-04-01	126.68	126.68	126.68	126.68	0
2024-03-29	126.68	126.68	126.68	126.68	0
2024-03-28	126.72	126.76	126.57	126.68	39,215
2024-03-27	126.54	126.74	126.47	126.74	24,744
2024-03-26	126.50	126.62	126.48	126.51	19,423
2024-03-25	126.69	126.69	126.46	126.51	20,145
2024-03-22	126.58	126.70	126.58	126.66	22,986
2024-03-21	126.42	126.68	126.34	126.53	16,933
2024-03-20	126.28	126.38	126.23	126.29	30,410
2024-03-19	126.03	126.22	126.02	126.16	11,383
2024-03-18	126.06	126.10	125.97	126.04	13,163
2024-03-15	126.00	126.03	125.91	126.03	15,759
2024-03-14	126.09	126.24	125.73	126.02	16,267
2024-03-13	126.30	126.34	126.08	126.15	33,464
2024-03-12	126.19	126.40	126.09	126.29	23,010
2024-03-11	126.10	126.22	126.10	126.14	17,514
2024-03-08	126.07	126.18	125.17	126.12	56,354
2024-03-07	126.00	126.07	125.86	125.95	35,928
2024-03-06	125.83	126.02	125.76	126.01	135,198
2024-03-05	125.74	125.92	125.69	125.89	16,870
2024-03-04	125.74	125.84	125.64	125.64	230,994
2024-03-01	125.61	125.86	125.57	125.83	146,087
2024-02-29	125.66	125.74	125.34	125.69	19,978
2024-02-28	125.63	125.65	125.49	125.49	20,602
2024-02-27	125.69	125.83	125.46	125.61	137,770
2024-02-26	125.85	125.93	125.63	125.70	33,512
2024-02-23	125.58	125.83	125.49	125.83	21,802
2024-02-22	125.60	125.98	125.25	125.62	15,106
2024-02-21	125.73	125.74	125.56	125.57	29,452
2024-02-20	125.56	125.79	125.56	125.73	25,273
2024-02-19	125.50	125.59	125.44	125.50	33,473
2024-02-16	125.65	125.91	125.47	125.52	27,500
2024-02-15	125.71	125.91	125.65	125.65	18,564
2024-02-14	125.53	125.63	125.46	125.61	27,209
2024-02-13	125.53	125.62	125.14	125.25	16,356
2024-02-12	125.52	125.68	125.52	125.66	16,938
2024-02-09	125.49	125.65	125.48	125.53	61,149
2024-02-08	125.77	125.89	125.60	125.60	117,704
2024-02-07	125.89	125.89	125.74	125.82	23,311
2024-02-06	125.68	125.90	125.67	125.78	29,828
2024-02-05	125.79	125.84	125.57	125.59	22,438
2024-02-02	126.36	126.41	125.90	125.91	20,360
2024-02-01	126.36	126.58	126.23	126.57	31,415
2024-01-31	126.07	126.36	125.99	126.36	50,843
2024-01-30	126.10	126.20	125.98	125.98	35,631
2024-01-29	126.03	126.11	125.94	126.11	30,683
2024-01-26	125.97	125.97	125.79	125.89	22,118
2024-01-25	125.68	125.88	125.60	125.88	30,746
2024-01-24	125.85	125.87	125.56	125.69	26,384
2024-01-23	125.93	125.95	125.68	125.68	6,665
2024-01-22	125.98	126.05	125.86	125.94	22,429
2024-01-19	126.09	126.17	125.85	125.97	27,900
2024-01-18	125.72	125.97	125.72	125.90	12,012
2024-01-17	126.20	126.20	125.72	125.72	26,840
2024-01-16	126.26	126.40	126.22	126.27	24,190
2024-01-15	126.16	126.35	126.16	126.27	22,840
2024-01-12	126.05	126.31	126.05	126.30	37,993
2024-01-11	128.33	128.93	125.94	125.98	26,235
2024-01-10	128.35	128.39	128.28	128.34	21,969
2024-01-09	128.24	128.40	128.21	128.30	25,202
2024-01-08	128.12	128.32	128.10	128.32	135,564
2024-01-05	128.44	128.45	128.14	128.26	18,028
2024-01-04	128.71	128.76	128.42	128.42	21,222
2024-01-03	131.19	131.19	128.54	128.66	22,420
2024-01-02	129.00	130.29	128.63	128.73	13,544
2024-01-01	129.01	129.01	129.01	129.01	0
2023-12-29	128.96	129.03	128.85	129.01	10,040
2023-12-28	129.07	129.07	128.89	129.00	16,559
2023-12-27	128.99	129.49	128.30	128.99	24,128
2023-12-26	128.87	128.87	128.87	128.87	0
2023-12-25	128.87	128.87	128.87	128.87	0
2023-12-22	128.90	128.90	128.73	128.87	9,034
2023-12-21	128.91	128.91	128.50	128.77	62,686
2023-12-20	128.05	128.58	128.04	128.52	24,162
2023-12-19	128.04	128.15	127.96	128.07	16,099
2023-12-18	127.95	128.08	127.83	127.88	170,865
2023-12-15	127.71	127.99	127.61	127.99	105,537
2023-12-14	129.00	129.00	127.70	127.77	36,399
2023-12-13	127.30	127.51	127.20	127.49	60,466
2023-12-12	125.99	127.17	125.99	127.12	34,520
2023-12-11	126.90	126.96	126.78	126.81	33,879
2023-12-08	127.05	127.12	126.94	126.97	25,946
2023-12-07	127.03	127.13	126.71	127.07	109,137
2023-12-06	127.05	127.26	126.92	127.09	33,955
2023-12-05	126.80	127.64	126.77	127.06	19,079
2023-12-04	126.90	126.90	126.67	126.68	18,631
2023-12-01	126.71	126.93	126.66	126.93	24,726
2023-11-30	126.79	126.87	126.64	126.65	24,847
2023-11-29	126.49	126.88	126.49	126.82	14,928
2023-11-28	126.47	126.64	126.40	126.63	32,559
2023-11-27	125.99	126.46	125.99	126.41	30,140
2023-11-24	126.22	126.28	126.13	126.23	28,493
2023-11-23	126.50	126.50	126.21	126.24	22,932
2023-11-22	126.79	126.79	126.42	126.42	30,238
2023-11-21	126.72	126.74	126.64	126.69	13,375
2023-11-20	126.65	126.72	126.53	126.72	35,864
2023-11-17	126.82	126.95	126.65	126.66	30,807
2023-11-16	126.55	126.74	126.52	126.65	43,386
2023-11-15	126.50	126.65	126.40	126.42	16,633
2023-11-14	126.10	126.54	126.05	126.48	20,596
2023-11-13	126.12	126.25	126.00	126.13	15,765
2023-11-10	126.21	126.26	126.15	126.15	26,285
2023-11-09	126.32	126.42	126.16	126.29	44,259
2023-11-08	126.22	126.38	126.20	126.30	18,107
2023-11-07	126.49	126.49	126.07	126.25	19,034
2023-11-06	126.18	126.18	126.00	126.01	45,322
2023-11-03	125.75	126.25	125.75	126.16	21,640
2023-11-02	125.78	126.10	125.67	125.92	30,334
2023-11-01	125.48	125.79	125.48	125.69	28,734
2023-10-31	125.73	125.81	125.61	125.61	20,456
2023-10-30	125.84	125.84	125.52	125.67	15,765
2023-10-27	125.60	125.67	125.48	125.67	19,582
2023-10-26	125.32	125.56	125.29	125.41	13,379
2023-10-25	125.53	125.54	125.28	125.33	29,869
2023-10-24	125.46	125.57	125.31	125.47	27,173
2023-10-23	125.12	125.30	124.99	125.29	22,520
2023-10-20	124.98	125.17	124.95	125.16	41,908
2023-10-19	124.99	124.99	124.73	124.86	48,242
2023-10-18	125.22	125.22	124.84	124.88	16,160
2023-10-17	125.19	125.32	125.11	125.20	27,862
2023-10-16	124.00	125.28	123.77	125.21	52,150
2023-10-13	125.30	125.50	125.27	125.40	21,847
2023-10-12	125.32	125.54	125.26	125.26	18,756
2023-10-11	125.47	125.58	125.37	125.45	15,338
2023-10-10	125.48	125.48	125.12	125.45	18,368
2023-10-09	124.78	125.29	124.78	125.30	20,088
2023-10-06	125.13	125.14	124.95	125.08	25,452
2023-10-05	124.94	125.14	124.85	125.10	17,892
2023-10-04	124.68	124.93	124.57	124.87	23,850
2023-10-03	124.93	125.01	124.82	124.84	29,419
2023-10-02	125.03	125.05	124.81	124.86	25,949
2023-09-29	125.06	125.16	124.92	125.02	25,819
2023-09-28	125.11	125.11	124.69	124.79	30,329
2023-09-27	125.28	125.39	125.07	125.09	34,284
2023-09-26	125.12	125.43	125.12	125.33	28,457
2023-09-25	125.32	125.34	125.17	125.29	38,551
2023-09-22	125.15	125.34	125.15	125.30	20,916
2023-09-21	125.07	125.19	124.97	125.14	42,012
2023-09-20	124.78	125.21	124.78	125.16	42,417
2023-09-19	124.69	124.77	124.61	124.75	72,697
2023-09-18	124.73	124.73	124.51	124.63	38,238
2023-09-15	124.85	124.85	124.38	124.74	56,320
2023-09-14	124.74	124.93	124.62	124.75	31,571
2023-09-13	124.48	124.72	124.45	124.69	146,202
2023-09-12	124.36	124.55	124.33	124.48	19,682
2023-09-11	124.38	124.38	124.21	124.25	26,662
2023-09-08	124.56	124.56	124.24	124.41	19,586
2023-09-07	123.98	124.20	123.98	124.14	18,650
2023-09-06	124.04	124.04	123.77	123.88	205,110
2023-09-05	124.09	124.09	123.90	123.93	34,152
2023-09-04	124.19	124.19	123.98	123.99	27,143
2023-09-01	124.04	124.30	124.04	124.12	47,821
2023-08-31	124.99	124.99	123.87	124.09	82,985
2023-08-30	123.95	123.95	123.75	123.89	40,361
2023-08-29	123.80	123.86	123.56	123.86	41,535
2023-08-28	123.73	123.73	123.73	123.73	0
2023-08-25	123.82	123.82	123.58	123.73	16,900
2023-08-24	123.73	123.94	123.69	123.79	31,234
2023-08-23	123.18	123.69	123.18	123.64	27,980
2023-08-22	123.15	123.24	123.05	123.16	19,084
2023-08-21	123.13	123.24	122.97	123.00	46,069
2023-08-18	123.10	123.18	123.04	123.14	26,861
2023-08-17	123.09	123.14	122.88	122.91	20,396
2023-08-16	123.01	123.33	123.01	123.16	19,981
2023-08-15	123.50	123.50	123.05	123.23	13,041
2023-08-14	123.49	123.49	123.25	123.28	17,030
2023-08-11	123.50	123.71	123.29	123.38	28,402
2023-08-10	123.49	123.85	123.49	123.69	25,343
2023-08-09	123.60	123.70	123.50	123.64	18,327
2023-08-08	123.77	123.82	123.53	123.53	16,233
2023-08-07	123.76	123.76	123.38	123.54	41,430
2023-08-04	123.31	123.72	123.31	123.61	58,525
2023-08-03	123.36	123.69	123.36	123.48	53,220
2023-08-02	122.70	123.43	122.70	123.34	31,770
2023-08-01	123.43	123.43	123.19	123.26	38,826
2023-07-31	123.60	123.60	123.24	123.34	29,485
2023-07-28	123.12	123.44	123.12	123.37	49,548
2023-07-27	123.36	123.39	123.19	123.29	37,678
2023-07-26	123.95	123.95	123.14	123.20	47,628
2023-07-25	123.26	123.46	123.26	123.41	23,729
2023-07-24	123.40	123.68	123.40	123.45	27,827
2023-07-21	123.44	123.44	123.20	123.39	23,851
2023-07-20	123.58	123.58	123.35	123.30	37,090
2023-07-19	123.02	123.61	123.02	123.45	69,958
2023-07-18	122.88	123.00	122.81	123.00	22,459
2023-07-17	122.92	122.92	122.56	122.74	23,435
2023-07-14	122.51	122.86	122.51	122.65	14,845
2023-07-13	124.60	124.60	122.50	122.65	19,639
2023-07-12	123.36	123.69	123.28	123.65	35,211
2023-07-11	123.50	123.50	123.22	123.23	33,638
2023-07-10	124.07	124.07	123.13	123.29	19,645
2023-07-07	123.00	123.36	123.00	123.24	23,693
2023-07-06	124.03	124.03	122.84	122.93	24,356
2023-07-05	123.48	123.49	123.21	123.23	26,434
2023-07-04	123.32	123.52	123.32	123.42	12,402
2023-07-03	123.50	124.14	123.19	123.33	39,692
2023-06-30	123.53	123.53	123.34	123.49	52,984
2023-06-29	124.53	124.53	123.28	123.58	44,716
2023-06-28	124.91	124.91	123.27	123.68	38,894
2023-06-27	123.65	123.66	123.34	123.38	19,070
2023-06-26	125.00	125.00	123.57	123.67	34,103
2023-06-23	124.04	124.04	123.57	123.62	68,238
2023-06-22	123.70	123.80	123.54	123.70	52,826
2023-06-21	123.56	123.79	122.93	123.67	110,735
2023-06-20	123.54	124.17	123.51	123.90	99,484
2023-06-19	123.89	123.95	123.52	123.51	248,642
2023-06-16	123.92	123.98	123.73	123.80	74,403
2023-06-15	123.95	123.98	123.79	123.85	52,007
2023-06-14	122.97	124.26	122.97	123.97	14,172
2023-06-13	124.34	124.34	123.70	123.70	62,592
2023-06-12	124.60	124.60	124.32	124.32	21,438
2023-06-09	124.65	124.75	124.50	124.61	12,887
2023-06-08	124.49	124.60	124.49	124.58	45,768
2023-06-07	124.72	124.72	124.49	124.48	15,203
2023-06-06	124.76	124.81	124.57	124.68	22,583
2023-06-05	124.84	124.84	124.64	124.72	28,504
2023-06-02	125.13	125.13	124.83	124.88	15,532
2023-06-01	124.67	125.14	124.67	125.02	19,771
2023-05-31	125.49	125.49	124.65	124.86	102,928
2023-05-30	125.48	125.48	124.31	124.57	19,154
2023-05-29	124.34	124.34	124.34	124.34	0
2023-05-26	125.49	125.49	124.13	124.34	32,202
2023-05-25	124.65	124.71	124.25	124.28	61,878
2023-05-24	125.19	125.19	124.57	124.72	35,482
2023-05-23	125.36	125.36	125.12	125.20	20,823
2023-05-22	125.74	125.74	125.44	125.43	11,065
2023-05-19	125.58	125.75	125.46	125.61	23,069
2023-05-18	125.80	125.85	125.61	125.65	30,095
2023-05-17	125.94	126.09	125.90	125.89	28,647
2023-05-16	126.10	126.27	125.97	125.97	30,580
2023-05-15	126.08	126.08	125.95	125.96	24,536
2023-05-12	126.20	126.25	125.99	126.07	13,074
2023-05-11	125.96	126.26	125.90	126.20	18,178
2023-05-10	125.77	125.93	125.72	125.86	14,890
2023-05-09	126.19	126.19	125.78	125.80	16,147
2023-05-08	125.98	125.98	125.98	125.98	0
2023-05-05	126.52	126.52	125.95	125.98	17,982
2023-05-04	126.00	126.23	125.81	126.20	22,741
2023-05-03	126.04	126.09	125.92	125.96	20,734
2023-05-02	124.91	126.08	124.91	126.02	25,287
2023-05-01	125.92	125.92	125.92	125.92	0
2023-04-28	126.21	126.50	125.74	125.92	31,472
2023-04-27	126.29	126.29	125.75	125.78	17,111
2023-04-26	125.92	126.07	125.84	125.96	10,405
2023-04-25	125.64	125.97	125.64	125.96	92,141
2023-04-24	125.66	125.89	125.64	125.68	21,713
2023-04-21	125.98	125.98	125.67	125.75	23,152
2023-04-20	125.60	125.79	125.51	125.79	11,473
2023-04-19	125.54	125.54	125.40	125.49	31,681
2023-04-18	125.95	125.95	125.78	125.86	22,037
2023-04-17	126.12	126.14	125.91	125.95	15,026
2023-04-14	126.32	126.35	126.01	126.08	41,974
2023-04-13	126.39	126.46	126.20	126.30	24,254
2023-04-12	126.44	126.65	126.19	126.19	30,389
2023-04-11	126.69	126.78	126.02	126.28	14,174
2023-04-10	126.69	126.69	126.69	126.69	0
2023-04-07	126.69	126.69	126.69	126.69	0
2023-04-06	126.76	126.81	126.61	126.69	14,588
2023-04-05	126.58	126.71	126.37	126.69	20,215
2023-04-04	126.52	126.62	126.24	126.56	11,312
2023-04-03	126.27	126.55	126.00	126.54	32,515
2023-03-31	126.36	126.37	126.03	126.25	18,579
2023-03-30	127.28	127.28	126.20	126.22	16,669
2023-03-29	126.46	126.55	126.22	126.40	21,294
2023-03-28	126.58	126.59	126.29	126.55	36,875
2023-03-27	126.89	126.89	126.36	126.59	14,323
2023-03-24	126.88	127.54	126.87	126.96	32,217
2023-03-23	126.14	126.76	126.14	126.73	17,705
2023-03-22	126.79	126.79	125.95	126.00	31,286
2023-03-21	126.92	126.92	126.35	126.75	20,977
2023-03-20	125.92	127.25	125.92	126.89	36,160
2023-03-17	126.36	127.03	126.29	126.81	52,607
2023-03-16	126.20	126.80	126.19	126.44	20,185
2023-03-15	126.02	126.86	126.01	126.61	29,959
2023-03-14	127.72	127.72	125.88	125.88	25,420
2023-03-13	126.80	126.89	125.77	126.31	37,783
2023-03-10	125.40	125.83	125.32	125.62	36,918
2023-03-09	125.06	125.20	124.95	125.14	74,876
2023-03-08	124.99	125.23	124.83	125.14	46,863
2023-03-07	125.18	125.21	124.88	125.00	7,380
2023-03-06	125.26	125.41	125.10	125.11	51,894
2023-03-03	125.12	125.36	125.12	125.22	32,503
2023-03-02	125.08	125.40	125.08	125.20	28,896
2023-03-01	124.92	125.47	124.92	125.13	77,421
2023-02-28	125.94	125.94	124.90	125.18	26,681
2023-02-27	126.34	126.34	125.07	125.12	22,488
2023-02-24	125.76	125.77	124.90	125.34	24,906
2023-02-23	125.49	125.58	125.31	125.57	20,820
2023-02-22	125.62	125.62	125.29	125.54	23,747
2023-02-21	126.10	126.10	124.90	125.51	109,022
2023-02-20	125.98	126.10	125.93	126.09	14,286
2023-02-17	125.76	125.98	125.75	125.87	20,027
2023-02-16	125.98	126.07	125.75	125.94	36,354
2023-02-15	125.75	126.12	125.52	125.90	34,080
2023-02-14	126.25	126.25	125.72	125.63	46,136
2023-02-13	126.10	126.24	125.97	126.10	61,977
2023-02-10	126.46	126.46	126.16	126.18	28,477
2023-02-09	126.75	126.87	126.43	126.45	11,103
2023-02-08	126.92	126.92	126.32	126.56	51,873
2023-02-07	126.99	127.08	126.42	126.55	33,966
2023-02-06	126.71	127.24	126.61	126.72	25,192
2023-02-03	127.88	127.88	127.21	127.34	103,685
2023-02-02	126.87	127.52	126.62	127.52	36,136
2023-02-01	126.78	126.78	126.43	126.52	25,800
2023-01-31	126.13	126.54	126.13	126.34	37,879
2023-01-30	125.22	126.44	125.22	126.42	29,673
2023-01-27	126.44	126.44	126.27	126.32	37,236
2023-01-26	126.75	126.75	126.39	126.44	16,891
2023-01-25	126.56	126.60	126.40	126.48	17,929
2023-01-24	126.60	126.60	126.15	126.34	10,119
2023-01-23	126.02	126.19	125.99	126.13	19,265
2023-01-20	126.56	126.56	125.68	126.12	77,659
2023-01-19	126.11	126.24	125.94	126.20	17,315
2023-01-18	125.70	126.33	125.66	126.06	43,687
2023-01-17	125.96	126.08	125.68	125.96	6,302
2023-01-16	125.60	126.06	125.60	125.95	16,657
2023-01-13	127.99	127.99	125.70	126.00	11,102
2023-01-12	126.65	126.65	125.88	126.13	24,312
2023-01-11	126.82	126.82	126.45	126.58	12,872
2023-01-10	126.30	126.47	126.00	126.42	7,052
2023-01-09	126.44	126.45	126.15	126.43	3,116
2023-01-06	126.64	126.64	125.44	126.47	3,785
2023-01-05	126.30	126.41	125.80	126.17	20,547
2023-01-04	126.16	126.37	126.01	126.28	17,530
2023-01-03	126.41	126.41	125.62	125.93	14,274
2023-01-02	125.92	125.92	125.92	125.92	0
2022-12-30	125.85	125.88	125.68	125.92	3,107
2022-12-29	125.73	125.85	125.70	125.84	8,855
2022-12-28	126.00	126.01	125.22	125.73	42,285
2022-12-27	125.73	125.73	125.73	125.73	0
2022-12-26	125.73	125.73	125.73	125.73	0
2022-12-23	125.84	125.84	125.47	125.73	7,841
2022-12-22	125.86	125.95	125.55	125.68	13,738
2022-12-21	125.80	125.93	125.67	125.74	95,249
2022-12-20	125.36	125.89	125.36	125.70	16,794
2022-12-19	126.48	126.48	125.97	126.00	57,911
2022-12-16	126.60	126.81	126.19	126.33	12,555
2022-12-15	126.48	126.84	126.00	126.60	7,953
2022-12-14	126.40	126.46	126.22	126.41	38,876
2022-12-13	126.34	126.62	126.17	126.20	7,522
2022-12-12	126.96	126.96	126.31	126.34	4,155
2022-12-09	126.68	126.70	126.43	126.52	13,048
2022-12-08	126.76	126.82	126.63	126.68	15,198
2022-12-07	126.70	126.75	126.25	126.74	21,437
2022-12-06	126.54	126.69	126.41	126.66	12,820
2022-12-05	128.65	128.85	126.44	126.53	79,342
2022-12-02	127.00	127.00	126.34	126.41	21,981
2022-12-01	127.14	127.14	126.54	126.58	42,160
2022-11-30	126.44	126.65	126.39	126.42	14,586
2022-11-29	126.60	127.06	126.39	126.64	16,077
2022-11-28	126.60	126.79	126.28	126.47	19,477
2022-11-25	128.50	128.50	126.41	126.50	15,495
2022-11-24	126.80	127.05	126.59	126.65	13,397
2022-11-23	126.64	126.80	126.51	126.80	17,045
2022-11-22	126.44	126.68	126.40	126.62	9,673
2022-11-21	126.50	126.61	126.14	126.50	14,911
2022-11-18	127.30	127.30	126.27	126.44	15,537
2022-11-17	127.00	127.00	126.47	126.62	17,619
2022-11-16	126.85	126.88	126.38	126.80	38,458
2022-11-15	127.30	127.30	126.15	126.52	14,817
2022-11-14	125.86	126.56	125.86	126.40	15,688
2022-11-11	126.69	126.69	126.25	126.29	13,659
2022-11-10	125.60	126.51	125.56	126.46	13,781
2022-11-09	126.50	126.50	125.86	125.98	39,815
2022-11-08	124.88	126.08	124.88	125.90	26,205
2022-11-07	126.62	126.62	125.69	125.96	10,970
2022-11-04	126.50	126.50	126.06	126.36	12,255
2022-11-03	126.56	126.56	126.09	126.27	12,862
2022-11-02	126.12	126.40	125.61	126.36	8,612
2022-11-01	125.88	126.07	125.67	126.04	17,488
2022-10-31	125.66	125.89	125.57	125.62	28,529
2022-10-28	124.50	125.98	124.50	125.83	9,452
2022-10-27	125.89	126.05	125.32	126.09	9,559
2022-10-26	125.75	125.75	125.12	125.60	37,560
2022-10-25	124.88	125.73	124.88	125.38	67,575
2022-10-24	124.18	125.25	124.18	125.08	29,755
2022-10-21	125.75	125.75	123.91	124.15	73,855
2022-10-20	125.10	125.25	124.50	124.63	86,338
2022-10-19	125.90	125.90	124.30	124.83	68,717
2022-10-18	126.50	126.50	124.35	124.68	31,266
2022-10-17	124.30	124.79	124.02	124.60	27,383
2022-10-14	124.25	124.53	123.40	123.48	58,261
2022-10-13	122.69	124.32	122.69	123.73	20,034
2022-10-12	122.70	122.89	122.52	123.08	79,207
2022-10-11	123.14	123.14	122.32	122.63	19,848
2022-10-10	123.28	123.30	122.27	122.30	44,574
2022-10-07	123.98	124.00	122.00	122.78	27,219
2022-10-06	123.72	123.72	122.76	122.81	70,730
2022-10-05	123.50	123.64	123.00	123.16	44,480
2022-10-04	123.90	123.92	123.46	123.50	19,483
2022-10-03	123.12	123.36	122.55	123.19	24,288
2022-09-30	122.06	123.10	122.06	122.53	74,948
2022-09-29	122.76	123.00	121.91	122.39	81,842
2022-09-28	121.98	122.88	121.40	122.54	23,103
2022-09-27	122.66	122.88	121.50	121.50	41,227
2022-09-26	124.10	124.10	121.70	122.22	86,439
2022-09-23	124.97	125.08	123.43	123.44	126,307
2022-09-22	125.55	125.55	124.70	124.80	75,540
2022-09-21	126.36	126.36	125.24	125.34	54,824
2022-09-20	125.84	125.90	125.40	125.48	24,210
2022-09-19	126.01	126.01	126.01	126.01	0
2022-09-16	126.25	126.38	125.62	126.01	21,420
2022-09-15	127.05	127.05	125.97	126.06	37,518
2022-09-14	126.06	126.25	125.87	126.22	19,664
2022-09-13	126.50	126.50	125.43	125.99	36,938
2022-09-12	126.23	126.42	126.16	126.36	37,119
2022-09-09	126.62	126.62	126.18	126.28	10,848
2022-09-08	127.04	127.04	126.20	126.25	135,765
2022-09-07	125.90	126.53	125.90	126.41	58,066
2022-09-06	126.10	126.32	126.04	126.04	19,438
2022-09-05	126.43	126.43	126.02	126.12	45,104
2022-09-02	126.40	126.51	126.22	126.36	42,434
2022-09-01	126.38	126.51	126.27	126.40	61,242
2022-08-31	127.28	127.28	126.31	126.48	32,139
2022-08-30	128.25	128.25	126.62	126.72	23,259
2022-08-29	127.06	127.06	127.06	127.06	0
2022-08-26	127.14	127.32	126.99	127.06	20,341
2022-08-25	126.76	127.16	126.28	127.08	6,976
2022-08-24	127.30	127.30	126.63	126.66	26,567
2022-08-23	127.26	127.63	127.21	127.24	10,145
2022-08-22	127.98	128.00	127.54	127.60	9,498
2022-08-19	128.20	128.20	127.75	127.86	13,345
2022-08-18	128.42	128.42	128.03	128.10	16,189
2022-08-17	129.16	129.16	128.11	128.19	9,961
2022-08-16	129.16	129.56	128.68	128.72	6,808
2022-08-15	129.40	129.40	128.85	129.12	11,791
2022-08-12	129.40	130.18	128.86	128.95	16,578
2022-08-11	129.40	129.66	129.05	129.03	8,642
2022-08-10	129.12	129.35	128.51	129.32	15,487
2022-08-09	129.38	129.38	129.16	129.16	13,155
2022-08-08	129.59	129.59	129.12	129.33	45,286
2022-08-05	129.82	129.82	129.08	129.04	11,105
2022-08-04	129.96	129.96	129.06	129.46	14,241
2022-08-03	129.81	129.81	129.21	129.46	14,654
2022-08-02	130.04	130.25	129.66	129.79	10,994
2022-08-01	129.78	129.92	129.63	129.98	9,958
2022-07-29	130.25	130.25	129.59	129.88	18,900
2022-07-28	129.62	129.88	129.28	129.82	12,639
2022-07-27	129.84	129.84	129.30	129.40	12,414
2022-07-26	129.06	129.61	129.06	129.47	8,933
2022-07-25	129.36	129.45	129.28	129.40	21,043
2022-07-22	129.19	129.39	129.07	129.39	10,083
2022-07-21	129.68	129.68	128.46	128.95	34,113
2022-07-20	128.92	129.13	128.87	128.88	32,970
2022-07-19	129.48	129.48	128.72	128.75	25,619
2022-07-18	128.92	129.10	128.90	128.94	9,900
2022-07-15	129.20	129.28	128.99	129.12	88,764
2022-07-14	128.98	129.39	128.86	129.00	11,303
2022-07-13	129.38	129.61	129.29	129.60	16,018
2022-07-12	129.57	129.74	128.96	129.58	45,896
2022-07-11	129.20	129.37	129.16	129.28	13,975
2022-07-08	129.48	129.51	129.08	129.18	11,555
2022-07-07	129.48	129.57	129.16	129.45	11,107
2022-07-06	129.99	129.99	129.53	129.68	15,637
2022-07-05	129.34	129.78	129.34	129.78	17,552
2022-07-04	129.72	129.72	129.30	129.35	32,576
2022-07-01	129.68	129.99	129.23	129.77	13,383
2022-06-30	130.00	130.00	128.85	129.16	11,571
2022-06-29	127.62	128.76	127.62	128.68	24,972
2022-06-28	129.12	129.12	128.40	128.50	140,300
2022-06-27	129.28	129.28	128.69	128.78	12,124
2022-06-24	129.87	129.87	128.81	128.95	14,250
2022-06-23	127.48	129.02	127.48	128.97	7,310
2022-06-22	128.81	128.81	128.23	128.44	47,356
2022-06-21	128.04	128.06	127.82	128.00	18,648
2022-06-20	128.64	128.64	127.94	127.99	25,519
2022-06-17	128.88	128.88	128.14	128.18	32,638
2022-06-16	129.24	129.24	128.01	128.42	40,618
2022-06-15	128.84	129.32	128.16	128.70	91,319
2022-06-14	128.78	128.86	128.19	128.19	26,650
2022-06-13	128.68	128.68	128.00	128.24	17,259
2022-06-10	129.89	129.89	128.52	128.58	33,922
2022-06-09	129.60	129.60	128.89	129.05	10,108
2022-06-08	129.26	129.34	129.12	129.23	24,732
2022-06-07	129.54	129.58	129.10	129.28	7,077
2022-06-06	129.44	129.44	129.17	129.17	25,798
2022-06-03	129.54	129.54	129.54	129.54	0
2022-06-02	129.54	129.54	129.54	129.54	0
2022-06-01	130.12	130.12	129.55	129.54	8,740
2022-05-31	129.98	130.13	129.70	129.77	58,521
2022-05-30	130.89	130.89	129.94	130.00	11,683
2022-05-27	130.18	130.22	130.03	130.14	8,680
2022-05-26	130.00	130.64	130.00	130.06	7,407
2022-05-25	130.17	130.17	130.04	130.10	7,129
2022-05-24	129.76	130.23	129.76	130.17	6,928
2022-05-23	130.20	130.20	129.36	129.72	9,516
2022-05-20	129.93	129.98	129.80	129.93	8,063
2022-05-19	130.04	130.15	129.91	130.00	12,048
2022-05-18	130.10	130.23	129.89	129.98	16,996
2022-05-17	130.82	130.82	129.99	129.99	14,228
2022-05-16	130.99	130.99	130.41	130.60	14,397
2022-05-13	130.60	130.71	130.51	130.59	31,221
2022-05-12	130.50	130.99	130.14	130.69	16,701
2022-05-11	130.29	130.41	129.40	130.20	85,535
2022-05-10	130.04	130.45	129.66	130.27	15,736
2022-05-09	129.76	130.16	129.74	130.16	19,298
2022-05-06	129.75	129.91	129.75	129.79	50,294
2022-05-05	129.92	130.19	129.21	129.79	42,509
2022-05-04	129.44	129.50	128.66	129.50	27,505
2022-05-03	129.46	129.55	129.14	129.40	16,581
2022-05-02	129.60	129.60	129.60	129.60	0
2022-04-29	130.18	130.18	129.55	129.60	15,623
2022-04-28	130.64	130.64	129.65	129.72	15,799
2022-04-27	129.79	129.88	129.73	129.78	20,791
2022-04-26	129.38	129.89	129.36	129.85	21,672
2022-04-25	129.30	129.61	129.18	129.65	23,412
2022-04-22	129.90	129.90	128.95	129.24	13,170
2022-04-21	129.86	129.86	128.88	129.16	24,078
2022-04-20	129.53	129.70	129.53	129.53	12,591
2022-04-19	130.20	130.20	129.18	129.46	23,925
2022-04-18	129.66	129.66	129.66	129.66	0
2022-04-15	129.66	129.66	129.66	129.66	0
2022-04-14	129.86	130.00	129.61	129.66	11,929
2022-04-13	129.57	129.79	129.54	129.78	16,165
2022-04-12	129.53	129.79	129.50	129.79	8,994
2022-04-11	130.78	130.78	129.59	129.63	4,494
2022-04-08	129.83	129.95	129.74	129.83	15,097
2022-04-07	129.98	130.02	129.77	129.86	6,928
2022-04-06	129.88	129.90	129.70	129.90	13,573
2022-04-05	130.50	130.50	129.78	129.98	21,068
2022-04-04	130.14	130.20	130.06	130.14	33,094
2022-04-01	130.12	130.58	129.99	130.08	121,231
2022-03-31	130.15	130.24	130.05	130.15	20,977
2022-03-30	130.25	130.29	130.06	130.12	25,180
2022-03-29	130.12	130.26	129.97	130.16	24,980
2022-03-28	130.04	130.22	129.69	130.13	12,610
2022-03-25	130.33	130.33	129.97	130.04	43,289
2022-03-24	130.99	130.99	129.99	130.19	26,136
2022-03-23	130.11	130.25	130.05	130.18	77,983
2022-03-22	130.68	130.68	130.01	130.02	23,651
2022-03-21	130.51	130.63	130.26	130.35	14,161
2022-03-18	130.45	130.79	130.39	130.64	12,499
2022-03-17	130.12	130.44	129.90	130.37	41,707
2022-03-16	130.14	130.17	129.99	130.08	45,265
2022-03-15	130.21	130.26	130.08	130.22	23,741
2022-03-14	130.68	130.68	129.86	130.08	24,911
2022-03-11	130.31	130.37	130.18	130.30	18,850
2022-03-10	130.27	130.32	130.08	130.27	18,639
2022-03-09	130.34	130.34	130.01	130.04	23,719
2022-03-08	131.00	131.00	130.37	130.44	12,072
2022-03-07	131.20	131.40	130.64	130.82	40,305
2022-03-04	130.95	131.28	130.86	131.06	38,193
2022-03-03	130.94	130.95	130.80	130.94	14,012
2022-03-02	132.20	132.20	130.86	130.98	32,271
2022-03-01	132.49	132.49	130.98	131.87	19,966
2022-02-28	131.30	131.30	130.67	131.05	13,452
2022-02-25	130.53	130.73	130.50	130.50	25,114
2022-02-24	130.63	130.84	130.43	130.57	52,496
2022-02-23	130.30	130.42	130.25	130.38	10,159
2022-02-22	130.40	130.49	130.28	130.32	30,872
2022-02-21	130.57	130.59	130.34	130.49	7,906
2022-02-18	130.27	130.57	130.27	130.49	30,249
2022-02-17	130.10	130.36	130.10	130.31	31,038
2022-02-16	129.77	130.14	129.77	130.08	27,608
2022-02-15	130.21	130.21	129.32	129.72	10,965
2022-02-14	130.64	130.64	129.62	129.84	21,678
2022-02-11	130.56	130.56	129.97	130.04	27,503
2022-02-10	130.39	130.43	130.02	130.11	11,291
2022-02-09	130.39	130.42	130.29	130.34	32,074
2022-02-08	130.18	130.39	130.16	130.42	19,442
2022-02-07	130.48	130.52	130.27	130.42	24,271
2022-02-04	131.65	131.65	130.25	130.45	12,229
2022-02-03	131.98	131.98	130.19	130.69	85,758
2022-02-02	131.02	131.40	130.58	131.14	42,546
2022-02-01	130.93	131.08	130.88	130.96	42,945
2022-01-31	131.59	131.59	130.92	130.95	23,803
2022-01-28	131.15	131.24	131.02	131.21	18,875
2022-01-27	131.25	131.26	131.11	131.24	29,079
2022-01-26	131.35	131.41	131.29	131.32	25,932
2022-01-25	132.30	132.30	131.36	131.41	16,020
2022-01-24	131.52	131.58	131.44	131.46	12,986
2022-01-21	131.48	131.50	131.35	131.41	5,339
2022-01-20	131.00	131.67	131.00	131.32	9,538
2022-01-19	131.27	131.27	131.17	131.27	16,918
2022-01-18	131.48	131.48	131.28	131.39	19,808
2022-01-17	131.90	131.90	131.43	131.47	16,217
2022-01-14	131.26	131.64	131.24	131.57	26,716
2022-01-13	131.58	131.63	131.19	131.65	6,951
2022-01-12	132.06	132.06	131.53	131.62	16,805
2022-01-11	131.62	131.65	131.55	131.58	9,870
2022-01-10	132.00	132.00	131.51	131.60	9,238
2022-01-07	131.69	131.86	131.59	131.63	41,538
2022-01-06	131.24	131.77	131.24	131.70	5,053
2022-01-05	131.89	131.93	131.81	131.86	17,618
2022-01-04	131.32	132.05	131.32	131.85	19,659
2022-01-03	132.16	132.16	132.16	132.16	0
2021-12-31	133.00	133.00	131.76	132.16	3,112
2021-12-30	132.13	132.36	131.90	132.18	12,539
2021-12-29	133.16	133.16	131.90	132.13	10,779
2021-12-28	132.25	132.25	132.25	132.25	0
2021-12-27	132.25	132.25	132.25	132.25	0
2021-12-24	131.31	132.66	131.31	132.25	2,875
2021-12-23	132.30	132.35	132.13	132.24	6,431
2021-12-22	132.36	132.43	132.22	132.22	12,582
2021-12-21	131.74	132.82	131.74	132.39	37,467
2021-12-20	133.66	133.66	132.63	132.63	9,781
2021-12-17	132.82	132.89	132.61	132.71	35,080
2021-12-16	132.72	132.87	132.43	132.54	112,986
2021-12-15	132.72	132.87	132.72	132.74	46,672
2021-12-14	133.23	133.23	132.93	132.97	87,900
2021-12-13	133.05	133.11	132.99	133.07	90,414
2021-12-10	132.92	133.10	132.92	133.03	81,559
2021-12-09	133.03	133.09	132.91	132.97	12,289
2021-12-08	132.90	133.10	132.81	132.99	19,945
2021-12-07	132.43	132.95	132.43	132.89	7,395
2021-12-06	132.86	132.87	132.75	132.85	8,578
2021-12-03	132.44	132.79	132.44	132.78	26,229
2021-12-02	132.54	132.74	132.54	132.67	13,369
2021-12-01	132.65	132.88	132.38	132.56	27,924
2021-11-30	132.40	132.93	132.40	132.73	17,549
2021-11-29	132.81	132.81	132.38	132.69	32,541
2021-11-26	132.83	132.87	132.61	132.81	9,541
2021-11-25	132.31	132.45	132.31	132.43	32,577
2021-11-24	132.37	132.45	132.23	132.31	25,296
2021-11-23	132.51	132.53	132.35	132.38	28,577
2021-11-22	133.46	133.46	132.51	132.56	125,426
2021-11-19	131.60	132.79	131.60	132.70	148,040
2021-11-18	131.66	132.58	131.66	132.54	9,913
2021-11-17	132.23	132.50	132.23	132.50	17,270
2021-11-16	132.34	132.46	132.29	132.32	13,262
2021-11-15	133.44	133.44	132.43	132.46	9,068
2021-11-12	132.80	132.80	132.41	132.55	52,122
2021-11-11	132.06	132.60	132.06	132.50	117,992
2021-11-10	132.77	132.77	132.33	132.48	12,253
2021-11-09	132.91	132.91	132.70	132.76	11,829
2021-11-08	132.63	132.97	132.63	132.91	7,862
2021-11-05	133.52	133.52	132.76	132.92	17,071
2021-11-04	131.97	132.71	131.97	132.66	8,522
2021-11-03	132.12	132.19	131.87	131.98	21,409
2021-11-02	132.82	132.82	131.26	132.08	16,465
2021-11-01	131.84	132.08	131.78	132.08	11,107
2021-10-29	132.90	132.90	131.97	131.90	7,636
2021-10-28	133.24	133.24	132.01	132.21	6,036
2021-10-27	131.30	132.41	131.30	132.41	19,224
2021-10-26	132.03	132.15	132.01	132.08	17,192
2021-10-25	131.98	132.12	131.90	131.99	13,271

Share	Price	Change
Ethernity Net (ENET)	0.0022	29.41%
Huddled Group (HUD)	0.825	13.79%
Arkadian Strategic Metals (AKN)	0.01	11.11%
Eurasia Mining (EUA)	2.60	10.64%
Light Science Technologies (LST)	0.85	9.68%

Share	Price	Change
Litigation Cap. (LIT)	0.301	-40.04%
Catenai Plc (CTAI)	0.07	-26.32%
Petra Diamonds (PDL)	2.70	-23.3%
Cirata (CRTA)	4.69	-20.78%
Focus Xplore (FOX)	0.02	-18.37%

Share	Price	Volume
Ethernity Net (ENET)	0.0022	1,448,100,558
Uk Energy Group (UKEN)	0.00725	213,618,017
Focus Xplore (FOX)	0.02	189,407,044
Forgent (FORG)	0.012	168,667,071
Premier African Minerals (PREM)	0.0044	137,495,008