Strix Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-22	41.20	42.80	41.20	42.40	159,984
2026-05-21	41.00	42.80	41.00	41.50	225,928
2026-05-20	41.00	42.60	41.00	42.50	359,539
2026-05-19	43.00	43.25	40.95	42.40	479,771
2026-05-18	45.50	45.50	42.05	42.95	188,634
2026-05-15	42.80	45.50	42.80	45.50	929,753
2026-05-14	43.60	43.60	41.55	43.00	97,956
2026-05-13	40.15	42.95	40.15	42.55	219,479
2026-05-12	43.55	43.55	41.50	42.85	125,636
2026-05-11	40.00	43.60	40.00	43.60	349,231
2026-05-08	43.00	43.20	41.50	42.80	298,422
2026-05-07	43.00	43.00	41.50	42.10	100,491
2026-05-06	41.70	43.00	40.70	41.15	260,412
2026-05-05	40.50	41.65	39.40	41.40	365,361
2026-05-04	40.05	40.05	40.05	40.05	0
2026-05-01	39.35	40.05	39.35	40.05	127,755
2026-04-30	41.00	41.00	39.20	40.60	340,262
2026-04-29	41.50	41.50	39.50	39.75	391,609
2026-04-28	42.15	42.15	39.65	41.30	183,220
2026-04-27	38.10	41.05	38.10	41.05	540,685
2026-04-24	40.00	40.00	38.40	38.80	634,204
2026-04-23	41.20	41.20	38.25	38.80	1,390,746
2026-04-22	41.50	41.50	39.10	40.25	400,873
2026-04-21	40.00	41.30	39.45	39.70	796,396
2026-04-20	40.00	41.50	40.00	41.20	394,993
2026-04-17	41.00	41.05	40.70	40.70	95,785
2026-04-16	39.95	40.90	39.65	40.75	1,008,594
2026-04-15	40.00	40.60	40.00	40.35	186,591
2026-04-14	39.90	40.40	39.45	40.00	380,623
2026-04-13	40.00	40.30	39.50	39.85	502,408
2026-04-10	39.00	42.10	39.00	40.10	1,053,495
2026-04-09	39.90	41.00	39.15	40.35	691,093
2026-04-08	38.35	39.55	38.35	38.90	330,874
2026-04-07	36.50	38.60	36.50	37.20	714,906
2026-04-06	36.70	36.70	36.70	36.70	0
2026-04-03	36.70	36.70	36.70	36.70	0
2026-04-02	36.70	36.95	36.15	36.70	961,657
2026-04-01	35.00	37.15	35.00	36.70	668,222
2026-03-31	35.95	37.15	35.95	36.35	707,408
2026-03-30	35.10	36.30	35.10	35.75	449,263
2026-03-27	36.15	36.25	35.35	35.35	1,257,185
2026-03-26	37.00	37.35	36.40	36.40	664,769
2026-03-25	36.40	37.90	36.40	37.05	531,053
2026-03-24	34.50	36.50	34.50	35.85	1,149,345
2026-03-23	35.00	36.40	33.90	35.35	1,743,900
2026-03-20	36.50	36.50	35.35	35.45	968,675
2026-03-19	36.40	36.70	35.45	35.65	1,330,065
2026-03-18	35.90	37.00	35.05	36.45	1,431,275
2026-03-17	37.70	37.70	35.50	36.40	1,454,777
2026-03-16	36.25	37.45	35.20	36.90	485,217
2026-03-13	37.30	37.75	35.75	36.00	1,335,156
2026-03-12	37.25	38.15	36.50	37.05	1,700,723
2026-03-11	38.70	38.80	36.85	37.60	973,769
2026-03-10	44.00	44.00	37.90	37.90	13,816,807
2026-03-09	44.75	45.00	40.60	43.10	3,896,753
2026-03-06	47.05	47.20	46.75	47.00	862,278
2026-03-05	47.05	47.20	46.65	47.00	645,971
2026-03-04	46.60	47.50	46.60	47.10	404,975
2026-03-03	47.45	48.00	46.90	47.10	975,674
2026-03-02	48.20	48.25	47.10	48.15	474,852
2026-02-27	48.30	48.70	48.00	48.70	270,555
2026-02-26	48.20	48.50	47.45	48.50	669,418
2026-02-25	48.00	49.00	47.40	48.20	531,008
2026-02-24	48.90	48.90	46.00	47.55	4,408,062
2026-02-23	49.20	49.90	48.50	48.50	996,712
2026-02-20	50.50	50.50	49.10	49.40	252,983
2026-02-19	49.80	50.00	49.15	49.90	226,717
2026-02-18	49.50	50.00	49.15	49.50	517,767
2026-02-17	52.00	52.00	48.50	49.40	665,536
2026-02-16	50.00	51.80	49.50	49.70	1,362,612
2026-02-13	49.85	50.90	49.85	50.90	542,122
2026-02-12	49.80	50.50	49.80	50.00	432,100
2026-02-11	50.20	50.20	49.80	50.00	700,375
2026-02-10	49.80	50.60	49.55	50.30	1,312,688
2026-02-09	50.00	50.30	49.55	50.30	1,152,424
2026-02-06	48.30	50.00	47.85	49.95	1,608,316
2026-02-05	46.00	48.20	46.00	48.20	321,732
2026-02-04	47.50	48.00	47.00	47.50	734,194
2026-02-03	48.30	48.30	47.10	47.25	293,495
2026-02-02	46.50	47.20	45.90	47.20	1,889,481
2026-01-30	47.00	48.10	46.95	47.05	2,393,615
2026-01-29	46.65	47.45	46.45	47.15	567,374
2026-01-28	48.00	48.00	45.95	46.25	1,098,979
2026-01-27	48.40	48.65	45.95	46.45	1,433,044
2026-01-26	49.00	49.00	47.90	47.90	212,326
2026-01-23	48.75	49.50	48.05	48.05	275,460
2026-01-22	49.00	49.00	48.60	48.80	216,739
2026-01-21	48.25	49.65	48.25	48.40	294,383
2026-01-20	48.40	48.90	47.50	48.80	379,005
2026-01-19	48.40	49.50	48.40	49.05	576,383
2026-01-16	50.30	50.30	48.35	48.40	232,015
2026-01-15	50.30	50.30	48.80	48.80	510,893
2026-01-14	49.00	49.55	48.40	49.55	270,942
2026-01-13	48.80	49.25	48.30	48.90	750,421
2026-01-12	47.95	49.90	47.95	49.50	428,375
2026-01-09	48.50	48.70	48.25	48.50	428,719
2026-01-08	48.85	49.95	48.50	48.50	618,562
2026-01-07	46.70	50.50	46.70	50.50	809,116
2026-01-06	46.85	47.00	46.70	46.70	352,646
2026-01-05	46.30	47.00	46.30	47.00	548,501
2026-01-02	47.50	47.50	45.40	46.50	729,134
2026-01-01	47.00	47.00	47.00	47.00	0
2025-12-31	47.50	47.50	46.95	47.00	93,591
2025-12-30	45.00	47.50	45.00	46.95	403,679
2025-12-29	47.60	47.60	45.00	45.05	716,773
2025-12-26	45.95	45.95	45.95	45.95	0
2025-12-25	45.95	45.95	45.95	45.95	0
2025-12-24	47.50	47.50	45.80	45.95	238,356
2025-12-23	45.75	47.50	44.80	45.85	1,205,046
2025-12-22	45.85	48.00	45.85	47.00	2,020,766
2025-12-19	50.00	51.50	44.00	46.10	37,096,936
2025-12-18	41.50	41.60	40.65	40.65	240,106
2025-12-17	38.00	41.30	38.00	41.00	1,014,430
2025-12-16	35.20	38.00	35.20	38.00	824,345
2025-12-15	35.40	35.90	35.00	35.80	634,820
2025-12-12	35.65	35.75	35.35	35.60	175,864
2025-12-11	35.55	35.55	34.70	35.10	956,679
2025-12-10	36.50	36.50	35.20	35.50	428,612
2025-12-09	36.00	36.00	34.90	35.30	430,521
2025-12-08	36.65	37.45	35.45	35.75	609,027
2025-12-05	35.60	36.55	35.60	35.95	247,344
2025-12-04	35.95	35.95	35.50	35.50	215,535
2025-12-03	34.80	35.90	34.70	35.35	518,063
2025-12-02	34.55	35.85	34.55	34.85	443,193
2025-12-01	35.45	35.45	34.00	34.45	130,399
2025-11-28	34.40	34.75	33.95	33.95	331,329
2025-11-27	34.70	34.70	34.05	34.20	205,517
2025-11-26	34.60	35.05	33.85	34.35	550,652
2025-11-25	34.90	35.80	34.90	35.50	188,103
2025-11-24	35.80	36.30	34.60	34.60	220,185
2025-11-21	35.80	36.05	35.20	35.55	241,838
2025-11-20	35.55	36.00	34.25	35.75	360,737
2025-11-19	35.60	36.35	35.50	35.95	1,251,492
2025-11-18	35.50	36.35	34.80	35.85	642,591
2025-11-17	34.15	35.40	34.15	34.35	307,175
2025-11-14	35.65	35.90	34.10	34.10	1,150,959
2025-11-13	36.00	37.45	35.75	36.00	2,575,057
2025-11-12	35.50	35.65	35.15	35.65	202,905
2025-11-11	35.50	35.75	35.10	35.75	248,703
2025-11-10	34.50	35.10	34.45	34.65	241,633
2025-11-07	34.00	34.35	33.60	33.80	202,133
2025-11-06	34.35	34.45	33.50	34.40	778,638
2025-11-05	32.80	33.20	32.80	33.05	417,824
2025-11-04	33.50	34.00	33.00	33.30	747,778
2025-11-03	34.10	34.10	33.60	33.70	280,040
2025-10-31	32.65	33.45	32.65	33.45	392,931
2025-10-30	32.75	33.50	32.75	33.25	282,376
2025-10-29	33.50	33.60	32.75	33.40	1,207,489
2025-10-28	33.50	33.75	33.30	33.45	361,242
2025-10-27	33.50	34.00	33.40	33.40	498,996
2025-10-24	34.30	34.40	33.75	34.20	270,116
2025-10-23	34.30	34.60	33.65	34.00	1,300,433
2025-10-22	35.50	35.75	34.30	34.30	764,259
2025-10-21	35.70	35.70	35.25	35.40	357,312
2025-10-20	36.00	36.05	35.60	35.70	500,966
2025-10-17	36.00	36.00	35.50	35.90	316,693
2025-10-16	35.95	36.05	35.15	36.00	528,437
2025-10-15	36.40	36.50	35.95	36.05	469,488
2025-10-14	36.55	37.05	35.80	35.95	921,771
2025-10-13	37.50	38.00	36.55	36.60	541,402
2025-10-10	37.55	38.55	37.50	37.55	939,330
2025-10-09	38.20	38.20	37.50	37.50	397,506
2025-10-08	36.50	38.50	35.90	38.30	1,875,102
2025-10-07	36.00	38.00	35.40	37.00	636,716
2025-10-06	38.50	38.50	36.30	36.35	906,709
2025-10-03	38.10	38.10	36.85	37.80	406,420
2025-10-02	37.25	39.85	36.90	38.00	1,086,721
2025-10-01	41.70	41.70	36.70	37.00	1,164,625
2025-09-30	44.30	44.30	40.00	40.00	2,197,148
2025-09-29	46.50	47.35	46.00	46.00	408,066
2025-09-26	46.75	46.75	45.90	46.00	179,673
2025-09-25	46.70	47.65	46.70	47.20	145,736
2025-09-24	49.50	49.90	46.75	48.20	530,958
2025-09-23	46.80	50.70	46.80	50.00	675,654
2025-09-22	46.50	47.30	46.50	47.00	414,740
2025-09-19	46.20	46.75	46.00	46.75	379,494
2025-09-18	45.75	47.00	45.75	45.95	215,558
2025-09-17	44.00	46.15	44.00	45.95	579,221
2025-09-16	44.10	44.50	42.70	44.25	488,272
2025-09-15	43.75	45.00	43.30	44.25	474,328
2025-09-12	43.05	43.05	42.50	42.90	475,243
2025-09-11	42.95	42.95	42.30	42.50	192,838
2025-09-10	42.55	43.05	41.95	42.15	242,409
2025-09-09	42.20	42.50	41.25	42.50	113,004
2025-09-08	41.60	42.35	41.25	41.95	269,264
2025-09-05	41.65	42.00	41.50	42.00	218,961
2025-09-04	42.35	43.00	41.70	42.00	251,402
2025-09-03	44.00	44.00	42.35	42.65	274,310
2025-09-02	43.30	43.30	42.50	43.10	370,629
2025-09-01	46.10	46.10	44.05	44.05	571,103
2025-08-29	44.10	46.15	44.10	46.00	699,882
2025-08-28	42.70	44.35	42.70	44.00	395,971
2025-08-27	43.15	44.75	42.65	43.90	783,657
2025-08-26	42.85	43.50	41.80	42.50	603,824
2025-08-25	42.60	42.60	42.60	42.60	0
2025-08-22	42.00	42.65	42.00	42.60	84,586
2025-08-21	41.00	42.35	41.00	42.35	206,701
2025-08-20	39.90	41.55	39.75	41.55	359,260
2025-08-19	40.15	40.60	39.75	40.00	408,748
2025-08-18	39.25	40.00	38.90	39.65	256,929
2025-08-15	40.60	40.60	39.25	39.25	762,982
2025-08-14	41.40	41.45	39.50	39.50	1,454,505
2025-08-13	41.10	41.70	39.80	40.60	251,253
2025-08-12	41.75	41.75	40.55	40.55	327,235
2025-08-11	40.60	40.95	39.80	40.85	214,329
2025-08-08	41.20	41.20	40.00	40.60	495,407
2025-08-07	41.00	41.20	40.75	41.05	151,184
2025-08-06	41.80	42.05	41.10	41.10	311,781
2025-08-05	41.45	42.00	41.45	41.65	301,050
2025-08-04	44.00	44.00	41.40	41.60	646,945
2025-08-01	43.00	43.90	41.80	42.50	354,341
2025-07-31	42.10	42.80	40.95	42.10	457,462
2025-07-30	42.00	42.90	41.50	42.65	1,984,288
2025-07-29	45.00	45.00	43.60	44.90	719,175
2025-07-28	43.05	45.35	43.00	45.00	1,212,498
2025-07-25	45.00	45.55	43.20	43.75	740,293
2025-07-24	44.50	45.60	43.95	44.10	467,561
2025-07-23	43.00	43.75	43.00	43.55	386,197
2025-07-22	43.25	44.50	43.25	43.90	462,903
2025-07-21	42.40	43.25	42.20	43.20	213,252
2025-07-18	42.85	43.25	41.95	42.25	213,232
2025-07-17	42.50	43.10	40.85	42.20	645,439
2025-07-16	41.65	43.00	40.35	42.30	529,404
2025-07-15	39.50	40.10	39.00	39.95	3,556,645
2025-07-14	40.65	40.65	39.20	39.20	832,206
2025-07-11	42.00	42.00	40.70	40.75	260,370
2025-07-10	42.20	42.20	41.15	41.20	348,442
2025-07-09	42.50	42.50	41.85	41.85	561,050
2025-07-08	42.00	42.50	42.00	42.20	249,360
2025-07-07	42.85	43.30	42.00	42.05	364,003
2025-07-04	42.30	42.45	42.30	42.30	159,385
2025-07-03	42.05	42.55	41.90	42.50	270,695
2025-07-02	43.10	43.10	42.10	42.25	220,289
2025-07-01	42.70	42.70	42.05	42.35	337,293
2025-06-30	42.50	43.20	42.05	42.50	440,122
2025-06-27	43.55	43.55	42.20	42.50	303,584
2025-06-26	44.10	44.10	43.20	43.20	206,635
2025-06-25	44.50	44.50	43.50	43.90	287,462
2025-06-24	45.00	45.00	44.20	44.25	366,362
2025-06-23	45.95	46.00	44.75	44.85	197,086
2025-06-20	45.00	46.60	44.75	46.00	721,571
2025-06-19	45.00	45.05	44.95	45.05	752,144
2025-06-18	45.00	45.50	44.95	45.00	564,306
2025-06-17	44.75	45.55	44.35	44.50	1,435,614
2025-06-16	45.50	46.00	44.65	44.65	339,918
2025-06-13	46.90	46.90	45.10	46.10	349,947
2025-06-12	46.00	46.00	45.40	45.40	283,406
2025-06-11	46.95	47.00	46.30	46.45	324,628
2025-06-10	46.00	46.95	45.55	46.45	442,796
2025-06-09	44.20	46.85	44.20	46.85	492,607
2025-06-06	43.95	44.55	43.80	44.55	195,353
2025-06-05	45.15	45.15	44.05	44.50	453,941
2025-06-04	45.00	45.30	44.85	45.00	711,267
2025-06-03	43.80	45.00	43.80	45.00	1,625,620
2025-06-02	44.55	44.55	43.70	43.75	411,269
2025-05-30	45.00	45.00	43.70	44.00	293,027
2025-05-29	44.60	45.00	44.00	44.10	662,777
2025-05-28	44.75	45.00	44.75	44.80	236,205
2025-05-27	46.00	46.00	44.60	44.85	962,339
2025-05-26	44.40	44.40	44.40	44.40	0
2025-05-23	44.30	45.00	44.05	44.40	291,203
2025-05-22	45.45	45.80	44.10	45.75	289,217
2025-05-21	44.10	44.70	43.05	44.20	297,355
2025-05-20	44.45	44.90	44.15	44.45	277,055
2025-05-19	44.50	45.55	44.00	44.55	328,807
2025-05-16	45.70	46.10	45.10	45.10	141,486
2025-05-15	45.90	46.10	45.00	45.55	486,559
2025-05-14	47.00	47.00	44.95	45.50	4,871,224
2025-05-13	47.05	47.50	46.10	46.65	858,262
2025-05-12	46.50	48.05	45.85	46.75	1,868,788
2025-05-09	46.50	47.90	46.50	47.30	166,318
2025-05-08	46.50	47.55	46.45	47.35	570,265
2025-05-07	46.50	47.95	46.50	46.95	872,232
2025-05-06	50.20	51.10	46.50	47.30	819,787
2025-05-05	50.60	50.60	50.60	50.60	0
2025-05-02	49.90	50.60	49.50	50.60	315,825
2025-05-01	45.85	49.70	45.40	49.70	2,079,976
2025-04-30	44.55	48.00	43.00	46.50	1,506,437
2025-04-29	43.55	43.55	42.00	42.45	485,175
2025-04-28	42.00	43.25	42.00	42.65	446,802
2025-04-25	44.50	44.50	42.00	42.60	182,475
2025-04-24	44.50	44.50	42.40	42.70	265,869
2025-04-23	40.00	43.50	39.75	43.00	803,861
2025-04-22	40.00	40.60	39.35	40.00	1,052,849
2025-04-21	40.35	40.35	40.35	40.35	0
2025-04-18	40.35	40.35	40.35	40.35	0
2025-04-17	41.55	42.20	40.00	40.35	849,040
2025-04-16	41.65	43.50	41.00	42.40	786,957
2025-04-15	40.00	43.00	39.80	42.80	1,138,617
2025-04-14	40.00	40.00	39.80	40.00	514,028
2025-04-11	39.75	40.60	39.30	40.60	1,542,855
2025-04-10	42.65	43.10	39.25	40.20	2,493,905
2025-04-09	44.00	44.00	40.40	41.60	2,797,457
2025-04-08	43.95	44.35	43.50	43.70	1,342,396
2025-04-07	43.05	45.10	42.55	44.15	694,988
2025-04-04	45.70	46.05	43.55	45.60	2,924,966
2025-04-03	47.60	47.65	46.25	46.50	951,658
2025-04-02	48.60	48.60	47.00	47.70	670,804
2025-04-01	48.40	49.05	47.50	47.95	878,087
2025-03-31	48.50	49.00	47.35	47.60	966,661
2025-03-28	49.00	49.65	48.95	49.10	641,777
2025-03-27	48.80	50.00	48.70	49.40	547,836
2025-03-26	50.00	50.10	49.00	49.60	1,087,458
2025-03-25	48.60	50.70	48.60	49.95	877,700
2025-03-24	49.00	49.60	47.95	49.50	1,012,090
2025-03-21	48.75	50.00	48.65	49.30	661,524
2025-03-20	49.25	50.00	49.00	49.00	426,704
2025-03-19	49.25	50.50	49.25	49.50	840,793
2025-03-18	50.00	50.40	49.45	49.80	880,362
2025-03-17	50.90	50.90	49.40	49.90	429,338
2025-03-14	50.00	50.10	49.95	49.95	319,346
2025-03-13	49.10	50.00	49.10	49.95	503,449
2025-03-12	48.45	49.85	48.45	49.40	389,151
2025-03-11	50.40	50.90	49.45	50.20	581,399
2025-03-10	50.00	51.90	49.30	50.10	946,400
2025-03-07	51.70	51.90	50.00	50.30	1,240,487
2025-03-06	51.70	52.60	50.90	51.60	311,023
2025-03-05	52.50	53.30	50.70	51.60	900,589
2025-03-04	49.45	52.20	49.00	52.20	707,507
2025-03-03	47.55	48.95	47.50	48.25	633,262
2025-02-28	47.55	48.70	47.55	48.45	388,957
2025-02-27	48.65	49.35	48.40	48.75	216,435
2025-02-26	47.80	49.20	47.50	48.60	358,759
2025-02-25	48.25	48.45	47.50	47.50	223,658
2025-02-24	48.25	50.50	48.25	49.25	335,672
2025-02-21	49.65	49.65	48.05	48.85	301,908
2025-02-20	49.40	50.10	49.25	49.75	255,713
2025-02-19	51.40	51.40	48.65	49.10	333,529
2025-02-18	51.50	51.50	50.50	50.60	223,046
2025-02-17	51.00	51.60	50.70	51.00	264,991
2025-02-14	53.00	53.00	50.90	51.80	1,325,191
2025-02-13	51.00	52.50	50.40	52.00	4,171,228
2025-02-12	51.80	51.80	50.30	51.20	223,533
2025-02-11	49.30	51.40	48.70	50.70	404,527
2025-02-10	50.00	50.00	48.95	49.35	429,489
2025-02-07	51.40	51.70	48.85	49.90	328,315
2025-02-06	50.90	52.00	50.70	51.20	603,098
2025-02-05	47.25	51.00	47.25	50.70	1,459,188
2025-02-04	47.50	48.90	47.25	48.50	1,240,514
2025-02-03	47.05	48.85	46.95	48.15	725,089
2025-01-31	48.65	49.00	47.80	48.10	852,412
2025-01-30	48.15	51.00	46.50	48.05	2,458,808
2025-01-29	46.00	47.00	46.00	46.00	821,047
2025-01-28	45.10	46.90	45.10	46.00	1,452,540
2025-01-27	46.05	47.00	46.00	46.30	450,464
2025-01-24	45.10	47.70	45.10	47.70	577,396
2025-01-23	46.95	46.95	45.15	46.25	892,326
2025-01-22	46.30	46.70	45.50	46.20	624,276
2025-01-21	46.00	46.45	45.30	45.85	952,775
2025-01-20	45.90	46.00	45.85	45.90	312,016
2025-01-17	47.70	47.70	45.75	46.30	345,012
2025-01-16	48.00	48.30	47.50	47.70	277,909
2025-01-15	48.10	48.50	47.50	47.50	502,999
2025-01-14	48.10	48.70	47.80	47.85	229,143
2025-01-13	48.15	48.15	47.80	47.80	153,952
2025-01-10	49.00	49.00	47.50	48.00	306,166
2025-01-09	48.30	48.30	47.50	48.00	400,779
2025-01-08	48.20	48.60	47.20	48.10	282,868
2025-01-07	47.90	48.50	47.75	48.30	414,199
2025-01-06	48.95	48.95	47.90	48.10	170,976
2025-01-03	48.95	49.00	48.25	49.00	264,761
2025-01-02	48.40	48.60	46.85	47.10	316,317
2025-01-01	48.20	48.20	48.20	48.20	0
2024-12-31	48.20	48.20	48.20	48.20	146,356
2024-12-30	47.60	48.80	47.00	48.80	193,591
2024-12-27	47.00	48.50	47.00	48.00	184,048
2024-12-26	47.90	47.90	47.90	47.90	0
2024-12-25	47.90	47.90	47.90	47.90	0
2024-12-24	47.00	48.25	46.30	47.90	421,918
2024-12-23	45.95	46.95	45.10	46.80	256,837
2024-12-20	44.00	45.95	44.00	45.10	299,359
2024-12-19	44.60	45.00	43.80	45.00	847,347
2024-12-18	46.60	46.60	44.55	44.55	582,658
2024-12-17	47.50	47.50	46.50	46.50	413,389
2024-12-16	48.15	48.50	46.80	47.35	316,083
2024-12-13	47.55	47.55	47.00	47.20	171,183
2024-12-12	48.50	48.50	47.90	48.00	285,990
2024-12-11	48.20	48.75	47.30	48.75	251,445
2024-12-10	49.80	49.80	45.55	48.15	1,161,245
2024-12-09	49.20	49.70	48.85	49.70	451,443
2024-12-06	49.80	50.10	48.85	48.85	442,272
2024-12-05	50.10	51.00	49.75	50.20	384,227
2024-12-04	51.20	51.80	50.80	50.80	1,839,159
2024-12-03	52.90	52.90	51.60	51.90	486,529
2024-12-02	54.00	54.00	52.20	52.80	1,307,670
2024-11-29	53.20	54.00	53.20	53.60	747,297
2024-11-28	54.00	54.80	53.00	54.00	548,977
2024-11-27	51.00	57.00	48.05	53.40	2,116,564
2024-11-26	60.50	60.50	59.20	60.20	145,452
2024-11-25	59.50	61.00	58.40	59.00	507,857
2024-11-22	58.00	61.90	56.40	61.50	1,430,474
2024-11-21	59.90	59.90	57.70	58.00	225,982
2024-11-20	58.60	58.70	57.20	58.40	232,786
2024-11-19	60.50	60.50	58.60	58.60	240,309
2024-11-18	61.20	61.20	61.10	61.20	155,884
2024-11-15	63.30	63.30	63.30	63.30	360,728
2024-11-14	62.40	62.50	61.00	61.20	299,214
2024-11-13	60.00	63.20	59.10	63.00	944,593
2024-11-12	62.50	62.50	59.70	60.60	268,861
2024-11-11	62.80	63.00	62.50	63.00	289,166
2024-11-08	61.80	61.80	61.10	61.50	249,303
2024-11-07	62.60	62.80	61.50	62.00	229,764
2024-11-06	62.50	63.20	62.00	62.90	214,875
2024-11-05	62.00	62.70	62.00	62.60	122,542
2024-11-04	62.40	62.40	61.50	62.00	306,548
2024-11-01	63.00	63.00	62.00	62.00	299,871
2024-10-31	62.40	63.30	62.10	62.30	724,383
2024-10-30	58.70	63.90	57.50	62.80	1,300,935
2024-10-29	60.00	60.60	58.90	59.00	334,379
2024-10-28	61.90	61.90	59.50	60.00	429,304
2024-10-25	62.30	62.30	60.00	60.20	408,526
2024-10-24	66.90	66.90	62.00	62.00	380,925
2024-10-23	63.10	63.20	62.40	63.00	400,071
2024-10-22	64.10	64.10	62.00	62.00	257,574
2024-10-21	66.00	66.00	63.90	64.10	423,196
2024-10-18	65.50	66.00	64.80	65.50	228,803
2024-10-17	66.80	66.80	65.60	66.00	188,454
2024-10-16	67.00	67.00	65.20	67.00	246,195
2024-10-15	65.10	65.40	64.50	65.30	679,931
2024-10-14	66.00	66.20	65.40	65.60	380,230
2024-10-11	67.00	67.00	66.10	66.10	189,373
2024-10-10	67.00	67.70	66.40	67.00	287,678
2024-10-09	67.30	68.10	67.00	67.50	206,148
2024-10-08	67.10	69.20	66.80	67.20	518,042
2024-10-07	67.00	67.70	66.80	67.00	843,338
2024-10-04	67.70	68.60	67.30	67.30	425,527
2024-10-03	67.50	68.10	66.50	67.60	1,293,418
2024-10-02	68.00	68.50	67.00	67.40	670,880
2024-10-01	68.40	69.30	67.50	67.50	226,324
2024-09-30	69.80	69.80	68.30	68.30	319,197
2024-09-27	69.80	70.00	69.30	69.30	417,653
2024-09-26	68.00	71.00	67.60	69.00	683,406
2024-09-25	68.70	69.00	66.00	67.50	825,599
2024-09-24	75.30	75.30	68.80	69.00	879,877
2024-09-23	72.50	75.20	72.50	74.60	442,246
2024-09-20	76.00	76.00	71.80	72.60	372,786
2024-09-19	76.70	77.60	73.60	75.00	1,039,045
2024-09-18	83.00	83.00	74.00	76.80	1,704,017
2024-09-17	84.10	84.60	83.60	83.60	409,016
2024-09-16	84.00	85.00	83.20	83.50	407,969
2024-09-13	84.30	85.30	84.10	84.60	116,000
2024-09-12	83.50	84.50	83.50	84.30	333,648
2024-09-11	83.00	83.60	82.60	83.60	237,839
2024-09-10	83.40	84.00	82.60	83.90	217,831
2024-09-09	85.00	85.00	82.50	83.20	190,981
2024-09-06	83.60	83.60	82.50	82.50	393,615
2024-09-05	84.10	84.10	82.80	83.50	177,245
2024-09-04	82.50	83.50	82.50	83.10	226,451
2024-09-03	86.70	86.70	82.50	83.50	273,482
2024-09-02	84.60	85.00	83.00	83.40	164,593
2024-08-30	83.80	85.30	83.80	84.00	310,620
2024-08-29	83.90	85.10	83.00	84.30	189,851
2024-08-28	83.50	85.30	83.20	83.60	186,374
2024-08-27	83.00	83.00	82.50	83.00	184,203
2024-08-26	82.50	82.50	82.50	82.50	0
2024-08-23	82.00	82.50	81.90	82.50	134,948
2024-08-22	82.50	82.50	82.00	82.20	195,593
2024-08-21	81.80	81.80	81.00	81.10	110,103
2024-08-20	81.90	82.40	80.10	80.10	97,208
2024-08-19	79.90	82.50	79.90	81.00	299,140
2024-08-16	79.20	80.60	76.80	79.10	478,496
2024-08-15	81.70	81.70	78.50	78.90	590,514
2024-08-14	77.00	80.30	77.00	80.30	273,095
2024-08-13	78.00	78.50	77.60	78.50	238,588
2024-08-12	77.00	79.00	76.80	77.50	388,274
2024-08-09	79.70	79.70	78.20	78.80	177,803
2024-08-08	79.00	79.60	77.80	78.00	120,582
2024-08-07	80.50	80.70	79.00	79.20	262,374
2024-08-06	80.00	81.60	78.80	78.80	194,698
2024-08-05	79.60	80.00	77.00	79.40	3,869,935
2024-08-02	83.60	83.60	80.30	80.70	315,913
2024-08-01	82.50	84.90	82.30	83.40	448,505
2024-07-31	83.60	84.40	80.70	83.10	1,341,799
2024-07-30	88.00	88.00	82.20	83.50	952,292
2024-07-29	89.00	89.00	87.60	87.60	106,981
2024-07-26	87.80	89.00	87.10	88.60	220,360
2024-07-25	91.50	91.50	87.20	88.30	261,502
2024-07-24	91.60	91.60	87.00	87.70	531,085
2024-07-23	89.80	90.00	88.90	89.80	169,991
2024-07-22	89.10	90.10	89.00	89.20	101,872
2024-07-19	90.00	90.00	88.10	90.00	428,580
2024-07-18	89.60	89.60	87.30	89.00	392,635
2024-07-17	90.20	90.50	88.20	89.10	157,974
2024-07-16	89.00	92.00	88.80	90.00	891,805
2024-07-15	83.00	90.00	83.00	89.10	327,864
2024-07-12	83.40	86.80	83.40	86.20	1,024,567
2024-07-11	83.10	83.90	83.00	83.30	425,035
2024-07-10	83.80	83.80	83.50	83.50	107,213
2024-07-09	84.70	84.80	84.00	84.80	135,326
2024-07-08	85.10	86.40	85.10	86.00	4,597,485
2024-07-05	82.60	86.20	82.60	85.90	472,761
2024-07-04	84.20	84.20	82.50	83.20	508,278
2024-07-03	84.00	84.00	83.00	83.50	107,759
2024-07-02	84.70	84.70	82.50	83.60	128,034
2024-07-01	84.30	84.30	83.00	83.00	145,161
2024-06-28	84.50	84.80	83.90	83.90	1,300,243
2024-06-27	84.30	84.30	82.80	83.10	271,834
2024-06-26	84.10	84.60	83.10	83.70	130,578
2024-06-25	84.10	84.80	83.50	83.90	190,557
2024-06-24	85.30	86.60	84.00	84.80	359,155
2024-06-21	84.00	86.90	84.00	85.70	354,491
2024-06-20	86.20	86.20	84.50	85.30	297,561
2024-06-19	82.00	85.10	82.00	84.20	122,911
2024-06-18	83.60	84.50	83.40	84.50	133,086
2024-06-17	84.10	86.00	84.00	85.00	238,908
2024-06-14	86.10	86.60	83.00	84.60	346,158
2024-06-13	86.80	90.00	86.80	87.20	249,859
2024-06-12	80.00	90.80	80.00	87.40	1,259,458
2024-06-11	80.00	80.70	79.60	80.00	397,016
2024-06-10	80.20	81.00	77.00	80.00	225,664
2024-06-07	77.00	78.40	77.00	78.30	222,340
2024-06-06	79.30	79.30	77.10	79.10	353,919
2024-06-05	82.00	82.00	78.50	79.20	282,185
2024-06-04	82.00	82.00	78.10	80.00	744,237
2024-06-03	82.00	82.00	78.00	79.10	276,580
2024-05-31	78.80	79.90	77.40	78.80	709,179
2024-05-30	79.20	79.20	77.80	78.00	959,025
2024-05-29	84.00	84.00	78.70	79.30	285,115
2024-05-28	81.50	81.50	80.40	80.80	192,196
2024-05-27	81.00	81.00	81.00	81.00	0
2024-05-24	80.50	81.50	79.90	81.00	579,571
2024-05-23	87.40	87.40	80.20	80.30	582,801
2024-05-22	91.50	91.50	85.90	86.00	244,527
2024-05-21	88.60	92.40	86.40	90.00	538,129
2024-05-20	88.00	88.60	86.70	88.60	243,850
2024-05-17	90.00	90.00	85.00	87.50	299,475
2024-05-16	88.50	88.80	86.60	86.70	231,357
2024-05-15	85.70	90.50	84.50	86.70	459,062
2024-05-14	81.00	84.20	80.50	84.00	276,697
2024-05-13	80.20	81.00	79.20	81.00	204,256
2024-05-10	78.00	80.40	77.70	79.70	218,074
2024-05-09	80.00	80.00	76.00	76.30	234,126
2024-05-08	77.20	80.70	77.20	80.00	179,488
2024-05-07	77.00	80.00	77.00	77.60	527,158
2024-05-06	77.80	77.80	77.80	77.80	0
2024-05-03	75.00	78.70	75.00	77.80	172,358
2024-05-02	77.20	78.00	76.10	76.10	596,842
2024-05-01	76.50	76.50	75.10	76.50	214,776
2024-04-30	76.70	78.60	76.70	77.30	384,188
2024-04-29	73.50	76.70	73.50	76.50	1,104,586
2024-04-26	73.60	75.00	73.10	73.80	238,402
2024-04-25	76.90	76.90	73.60	73.60	240,425
2024-04-24	73.20	76.10	73.20	75.50	475,767
2024-04-23	72.00	73.80	72.00	73.70	181,210
2024-04-22	74.00	74.00	72.30	72.80	220,184
2024-04-19	72.80	72.80	72.10	72.10	136,355
2024-04-18	74.00	74.00	74.00	74.00	129,438
2024-04-17	72.60	73.90	72.20	73.40	467,160
2024-04-16	72.60	74.00	71.60	73.80	718,254
2024-04-15	71.00	74.50	71.00	74.00	745,392
2024-04-12	70.00	71.50	70.00	71.10	329,265
2024-04-11	68.40	70.80	68.40	69.50	342,537
2024-04-10	70.00	71.60	69.00	70.10	240,751
2024-04-09	69.30	71.20	69.30	69.90	267,685
2024-04-08	69.00	70.50	68.90	69.60	323,251
2024-04-05	68.20	69.00	68.00	68.30	400,593
2024-04-04	67.90	68.70	67.40	68.20	785,206
2024-04-03	65.90	67.80	65.00	67.10	613,869
2024-04-02	68.00	68.60	65.20	65.90	686,298
2024-04-01	68.60	68.60	68.60	68.60	0
2024-03-29	68.60	68.60	68.60	68.60	0
2024-03-28	66.80	68.60	66.80	68.60	620,293
2024-03-27	63.70	66.40	58.10	66.40	1,754,164
2024-03-26	66.70	67.20	65.70	66.80	449,992
2024-03-25	66.50	67.90	65.90	66.50	428,220
2024-03-22	66.30	66.50	65.50	66.00	411,042
2024-03-21	66.90	67.00	66.10	66.50	386,936
2024-03-20	66.70	67.10	65.70	66.10	1,001,771
2024-03-19	65.30	65.30	63.10	64.90	727,179
2024-03-18	66.00	66.40	64.50	64.50	964,805
2024-03-15	66.30	67.00	65.80	66.00	754,662
2024-03-14	69.00	69.00	66.50	67.00	205,540
2024-03-13	68.40	68.40	66.90	67.00	544,293
2024-03-12	65.70	69.20	65.70	67.60	423,555
2024-03-11	66.50	67.20	66.50	66.50	182,092
2024-03-08	67.50	67.50	66.00	66.70	249,555
2024-03-07	67.10	68.10	67.10	67.50	436,890
2024-03-06	68.20	69.00	67.00	68.00	3,311,409
2024-03-05	67.10	68.50	66.70	67.00	313,287
2024-03-04	69.10	69.20	66.00	66.10	805,366
2024-03-01	68.90	69.00	67.50	67.60	377,426
2024-02-29	68.00	70.00	67.50	70.00	123,619
2024-02-28	70.00	70.00	67.50	68.50	192,833
2024-02-27	71.40	71.40	69.00	70.60	296,539
2024-02-26	73.00	73.00	71.70	71.70	327,915
2024-02-23	71.10	72.80	70.90	72.60	197,964
2024-02-22	70.80	71.70	70.80	71.70	297,963
2024-02-21	71.90	72.00	69.10	70.70	208,248
2024-02-20	69.50	71.20	68.30	70.00	242,164
2024-02-19	68.70	68.90	67.50	68.20	306,017
2024-02-16	70.10	70.10	68.20	68.20	151,133
2024-02-15	69.00	69.70	68.50	69.20	291,395
2024-02-14	68.50	69.20	67.70	68.00	361,440
2024-02-13	68.80	69.10	68.00	69.10	602,901
2024-02-12	67.10	67.90	66.40	67.50	361,606
2024-02-09	68.30	68.40	66.80	67.00	600,764
2024-02-08	68.00	68.20	67.60	68.20	614,827
2024-02-07	68.30	68.30	66.30	66.80	319,725
2024-02-06	69.00	70.10	66.00	66.80	397,758
2024-02-05	69.60	71.20	68.50	69.00	419,949
2024-02-02	70.30	70.40	69.00	69.40	426,456
2024-02-01	72.00	72.30	71.30	71.60	489,085
2024-01-31	73.30	73.30	72.00	72.20	377,438
2024-01-30	72.00	74.30	72.00	74.30	637,584
2024-01-29	72.40	72.90	71.80	72.10	207,290
2024-01-26	71.00	73.00	70.30	72.10	4,338,592
2024-01-25	71.00	73.50	69.00	70.70	1,111,908
2024-01-24	74.60	75.00	73.90	73.90	147,581
2024-01-23	76.90	76.90	74.10	75.20	264,485
2024-01-22	74.50	75.10	74.00	74.70	286,721
2024-01-19	72.10	75.00	72.10	74.00	474,362
2024-01-18	74.50	74.80	73.50	74.50	282,492
2024-01-17	74.60	74.70	73.40	74.50	766,209
2024-01-16	75.50	75.50	73.20	75.10	563,159
2024-01-15	74.10	75.00	72.50	73.50	369,584
2024-01-12	73.70	76.40	73.70	75.10	509,101
2024-01-11	74.80	75.50	74.30	75.00	784,566
2024-01-10	74.00	75.90	74.00	75.00	1,747,506
2024-01-09	74.90	75.00	72.80	75.00	2,024,757
2024-01-08	73.20	73.40	70.20	73.00	354,519
2024-01-05	72.00	73.50	70.50	73.00	341,100
2024-01-04	72.40	72.50	71.20	72.20	337,786
2024-01-03	75.00	75.00	71.20	72.40	496,555
2024-01-02	74.90	75.00	74.40	75.00	131,900
2024-01-01	74.60	74.60	74.60	74.60	0
2023-12-29	73.80	74.90	73.70	74.60	130,482
2023-12-28	74.30	74.30	73.70	73.70	198,351
2023-12-27	71.50	73.40	70.70	73.20	461,017
2023-12-26	72.00	72.00	72.00	72.00	0
2023-12-25	72.00	72.00	72.00	72.00	0
2023-12-22	72.40	73.00	71.90	72.00	737,076
2023-12-21	71.50	72.50	71.40	72.50	596,236
2023-12-20	75.00	75.00	71.20	72.00	315,973
2023-12-19	75.00	75.00	71.10	71.60	352,793
2023-12-18	71.50	73.20	71.50	72.30	1,048,441
2023-12-15	71.00	72.00	71.00	71.70	836,526
2023-12-14	70.00	71.20	68.30	71.00	723,642
2023-12-13	70.00	70.00	68.00	69.80	623,018
2023-12-12	70.00	70.00	68.50	68.70	220,592
2023-12-11	67.00	69.70	67.00	69.40	579,900
2023-12-08	70.00	70.00	67.70	68.10	1,008,415
2023-12-07	71.30	71.30	69.50	69.70	572,416
2023-12-06	73.00	73.00	70.50	70.90	396,380
2023-12-05	73.00	73.00	69.90	70.00	146,370
2023-12-04	73.00	73.00	70.80	71.10	232,873
2023-12-01	73.00	73.00	70.50	71.20	460,909
2023-11-30	72.30	72.30	71.20	71.80	352,739
2023-11-29	70.30	72.30	69.10	71.00	436,640
2023-11-28	70.10	72.10	70.00	71.00	346,649
2023-11-27	72.90	72.90	71.20	71.20	273,071
2023-11-24	71.90	72.60	71.60	72.00	717,460
2023-11-23	69.60	72.10	69.60	71.70	227,013
2023-11-22	71.70	71.80	69.60	71.00	520,522
2023-11-21	71.00	73.80	71.00	71.40	1,326,600
2023-11-20	69.00	72.10	69.00	72.10	742,393
2023-11-17	69.20	71.00	69.20	70.50	761,498
2023-11-16	70.80	70.80	69.00	69.50	1,587,476
2023-11-15	70.00	72.90	70.00	71.00	499,454
2023-11-14	68.00	71.30	68.00	70.70	546,587
2023-11-13	70.00	72.00	70.00	70.40	318,860
2023-11-10	66.00	69.80	66.00	69.80	270,343
2023-11-09	66.00	69.00	66.00	69.00	234,488
2023-11-08	64.30	65.50	64.00	65.50	198,971
2023-11-07	64.00	64.00	62.00	63.60	294,148
2023-11-06	62.20	62.60	60.80	62.30	329,340
2023-11-03	60.60	64.20	60.60	62.10	513,346
2023-11-02	57.80	61.00	57.80	60.50	541,916
2023-11-01	59.00	59.60	58.00	59.60	639,755
2023-10-31	57.00	59.60	56.70	58.00	228,158
2023-10-30	57.00	57.50	56.80	57.50	71,907
2023-10-27	57.00	57.50	55.60	57.50	990,161
2023-10-26	57.40	58.10	57.10	57.10	167,053
2023-10-25	56.40	59.00	56.40	58.00	381,878
2023-10-24	54.70	58.70	54.70	57.90	460,580
2023-10-23	56.60	56.60	55.20	55.20	522,679
2023-10-20	57.60	58.20	56.90	58.20	701,143
2023-10-19	57.30	57.60	56.00	57.20	816,066
2023-10-18	59.00	59.50	56.20	56.80	437,266
2023-10-17	56.80	59.00	56.80	58.50	1,038,001
2023-10-16	58.60	58.90	56.10	56.30	913,730
2023-10-13	59.50	59.50	58.50	58.50	385,792
2023-10-12	60.40	60.60	59.10	60.00	270,188
2023-10-11	61.00	63.30	61.00	61.60	253,526
2023-10-10	60.30	61.80	60.30	61.40	667,873
2023-10-09	61.50	61.80	58.10	59.10	831,000
2023-10-06	65.00	66.90	62.50	63.30	1,982,848
2023-10-05	54.50	66.50	54.50	65.20	2,992,006
2023-10-04	53.10	55.70	52.20	54.40	300,369
2023-10-03	54.50	57.20	53.60	54.10	1,200,261
2023-10-02	54.70	55.30	53.40	55.10	2,271,646
2023-09-29	56.50	57.10	52.50	52.80	2,724,745
2023-09-28	55.90	57.40	55.90	56.30	3,673,430
2023-09-27	60.20	60.20	55.00	55.80	2,846,328
2023-09-26	61.20	63.50	59.00	60.60	1,128,310
2023-09-25	60.00	61.00	56.30	60.40	1,770,206
2023-09-22	57.00	60.40	54.00	59.90	4,963,688
2023-09-21	70.00	70.00	50.70	56.40	18,793,246
2023-09-20	91.00	92.00	90.20	91.60	579,284
2023-09-19	90.40	92.50	90.40	90.50	225,127
2023-09-18	91.70	91.90	90.40	91.80	253,712
2023-09-15	91.90	92.00	90.90	91.30	277,015
2023-09-14	90.50	92.00	89.50	91.50	207,835
2023-09-13	91.00	91.00	90.00	90.40	165,779
2023-09-12	93.00	93.00	90.20	91.10	328,407
2023-09-11	91.60	92.40	90.00	90.80	145,511
2023-09-08	90.50	93.00	90.50	92.00	269,806
2023-09-07	92.00	92.90	91.00	92.00	405,198
2023-09-06	92.00	92.10	88.00	91.20	193,947
2023-09-05	92.40	93.20	91.60	92.50	391,279
2023-09-04	91.00	93.20	91.00	93.00	220,506
2023-09-01	91.10	91.80	90.00	91.40	217,862
2023-08-31	90.50	91.80	89.10	90.00	299,437
2023-08-30	92.00	93.00	90.00	90.30	701,812
2023-08-29	89.30	92.00	89.30	92.00	245,946
2023-08-28	90.00	90.00	90.00	90.00	0
2023-08-25	90.00	90.40	89.40	90.00	395,322
2023-08-24	91.90	91.90	88.40	89.60	318,552
2023-08-23	88.00	90.60	88.00	89.10	269,610
2023-08-22	91.50	91.50	87.50	89.00	565,783
2023-08-21	96.40	96.40	91.00	91.10	1,983,334
2023-08-18	102.00	102.00	96.70	97.40	178,634
2023-08-17	100.80	100.80	97.10	98.00	378,881
2023-08-16	101.00	101.60	99.50	100.40	563,040
2023-08-15	101.00	103.00	100.40	100.40	777,328
2023-08-14	100.60	103.00	100.60	103.00	309,070
2023-08-11	100.40	101.40	99.40	101.20	289,626
2023-08-10	100.00	102.40	100.00	100.80	134,197
2023-08-09	100.80	102.40	99.50	100.00	221,700
2023-08-08	101.00	101.00	99.90	100.00	220,897
2023-08-07	99.50	100.60	99.20	100.00	205,649
2023-08-04	100.00	100.80	99.20	100.00	1,105,711
2023-08-03	98.00	99.50	97.80	99.30	242,547
2023-08-02	97.00	98.20	97.00	98.00	252,593
2023-08-01	98.50	99.10	97.30	98.20	329,475
2023-07-31	98.00	99.30	97.80	98.50	1,674,572
2023-07-28	96.70	99.00	96.40	98.30	563,602
2023-07-27	93.80	95.80	93.80	95.30	347,919
2023-07-26	94.20	94.20	92.40	94.10	136,296
2023-07-25	93.40	94.80	93.40	93.80	164,956
2023-07-24	94.00	94.20	91.20	92.90	360,073
2023-07-21	96.10	96.10	92.30	93.50	501,885
2023-07-20	99.00	99.10	95.50	95.90	347,821
2023-07-19	97.50	101.20	97.50	100.40	576,155
2023-07-18	97.00	99.00	96.60	96.80	488,691
2023-07-17	101.00	102.00	98.80	98.80	330,954
2023-07-14	97.80	102.20	97.40	100.80	396,080
2023-07-13	97.00	98.90	96.50	98.40	307,803
2023-07-12	94.40	96.00	92.50	95.40	409,710
2023-07-11	93.00	94.30	92.40	93.20	328,315
2023-07-10	95.10	95.20	91.40	92.70	451,003
2023-07-07	97.90	97.90	94.10	95.20	795,778
2023-07-06	95.50	96.70	94.80	96.00	929,016
2023-07-05	104.80	104.80	95.30	96.90	1,721,830
2023-07-04	104.80	107.40	102.60	105.00	1,544,303
2023-07-03	100.20	103.20	100.20	100.80	265,831
2023-06-30	105.00	105.00	102.00	102.60	383,461
2023-06-29	101.40	103.00	100.00	101.00	272,179
2023-06-28	101.80	102.20	99.80	101.00	210,734
2023-06-27	100.40	100.80	100.00	100.00	429,563
2023-06-26	102.80	102.80	99.10	101.20	348,369
2023-06-23	101.40	101.60	100.00	101.00	272,570
2023-06-22	104.00	104.00	100.60	101.20	190,296
2023-06-21	103.00	104.40	100.60	104.00	573,314
2023-06-20	105.40	105.60	103.00	103.80	349,799
2023-06-19	108.60	109.00	104.40	104.80	281,002
2023-06-16	109.00	110.00	106.80	108.60	331,455
2023-06-15	109.20	110.00	106.00	109.40	577,818
2023-06-14	110.20	110.40	108.40	108.40	277,770
2023-06-13	108.60	111.80	108.60	110.40	434,933
2023-06-12	108.00	109.80	107.00	109.00	278,366
2023-06-09	105.20	106.20	104.40	105.40	412,762
2023-06-08	104.00	106.80	104.00	104.60	235,843
2023-06-07	103.40	104.60	103.20	103.60	296,707
2023-06-06	104.40	105.00	103.40	104.00	282,254
2023-06-05	103.20	105.60	103.20	104.20	533,481
2023-06-02	99.30	102.60	99.30	102.00	414,328
2023-06-01	98.00	100.20	98.00	99.70	979,639
2023-05-31	102.60	102.60	98.60	99.00	595,692
2023-05-30	106.00	106.00	102.20	103.00	647,911
2023-05-29	105.20	105.20	105.20	105.20	0
2023-05-26	104.20	105.40	102.20	105.20	282,243
2023-05-25	103.60	104.00	102.40	102.80	713,573
2023-05-24	105.80	105.80	101.80	103.00	1,758,105
2023-05-23	107.00	108.20	105.40	105.80	584,958
2023-05-22	111.60	111.60	105.60	107.20	464,683
2023-05-19	112.00	112.00	111.00	111.40	159,196
2023-05-18	111.20	112.40	110.20	110.80	1,562,239
2023-05-17	108.80	111.60	107.00	111.20	866,257
2023-05-16	107.60	109.00	107.00	108.40	4,306,239
2023-05-15	107.40	107.60	105.40	107.20	255,494
2023-05-12	109.60	109.80	104.00	105.20	569,960
2023-05-11	114.00	114.00	106.20	107.20	363,198
2023-05-10	108.60	111.60	108.60	111.20	357,183
2023-05-09	112.60	113.00	109.40	110.80	1,071,111
2023-05-08	112.60	112.60	112.60	112.60	0
2023-05-05	110.00	112.80	108.20	112.60	458,965
2023-05-04	106.00	111.80	106.00	109.40	1,071,143
2023-05-03	107.20	109.40	106.40	108.20	1,294,756
2023-05-02	110.20	110.20	107.60	108.40	1,380,865
2023-05-01	110.00	110.00	110.00	110.00	0
2023-04-28	104.00	111.60	104.00	110.00	1,230,077
2023-04-27	104.80	105.00	103.40	104.00	1,001,141
2023-04-26	105.40	105.40	102.80	104.00	679,345
2023-04-25	101.20	104.80	101.00	104.60	893,843
2023-04-24	99.00	101.00	98.50	100.40	575,361
2023-04-21	97.90	98.20	95.20	97.50	500,762
2023-04-20	97.30	97.50	96.20	96.90	503,582
2023-04-19	97.40	97.40	95.00	96.50	2,645,153
2023-04-18	97.40	99.00	95.60	96.20	793,066
2023-04-17	98.00	99.30	97.20	97.20	834,050
2023-04-14	105.00	105.00	98.80	99.00	659,056
2023-04-13	104.60	104.60	100.60	101.00	1,013,965
2023-04-12	97.10	105.00	97.10	104.00	1,532,658
2023-04-11	97.00	99.90	96.90	99.70	2,235,153
2023-04-10	95.40	95.40	95.40	95.40	0
2023-04-07	95.40	95.40	95.40	95.40	0
2023-04-06	92.70	96.70	92.70	95.40	803,462
2023-04-05	95.80	97.90	92.70	93.90	883,434
2023-04-04	101.40	101.40	99.90	100.00	576,304
2023-04-03	101.40	101.80	99.70	100.00	1,280,711
2023-03-31	100.00	100.20	99.70	99.80	1,276,289
2023-03-30	94.20	98.60	93.90	97.90	5,163,536
2023-03-29	93.20	96.80	92.90	93.20	1,868,796
2023-03-28	91.70	91.70	87.20	88.20	504,513
2023-03-27	91.40	92.10	89.60	90.30	717,990
2023-03-24	93.50	93.50	89.50	89.90	615,638
2023-03-23	97.80	97.90	93.20	94.00	435,468
2023-03-22	98.00	98.70	96.20	97.50	1,244,412
2023-03-21	94.50	98.00	94.50	97.80	725,762
2023-03-20	94.00	95.00	89.40	94.60	1,216,374
2023-03-17	95.00	96.30	92.70	92.70	670,628
2023-03-16	97.00	97.00	92.30	95.00	583,745
2023-03-15	96.10	96.20	92.50	94.00	986,648
2023-03-14	94.50	96.00	92.50	96.00	470,256
2023-03-13	94.70	94.70	92.00	94.00	817,270
2023-03-10	96.00	96.00	91.40	94.10	845,627
2023-03-09	98.00	98.00	96.00	97.10	717,934
2023-03-08	98.00	98.00	95.50	97.30	741,088
2023-03-07	99.00	100.60	96.60	97.90	766,047
2023-03-06	101.40	101.40	99.30	99.60	366,741
2023-03-03	100.80	100.80	99.80	100.80	1,666,935
2023-03-02	100.00	101.00	98.30	100.20	719,964
2023-03-01	100.00	101.40	99.80	100.80	660,795
2023-02-28	105.20	105.20	100.20	100.80	585,707
2023-02-27	99.10	104.00	99.10	103.60	2,039,280
2023-02-24	100.00	102.80	98.80	100.20	676,123
2023-02-23	100.00	100.20	97.40	99.20	715,008
2023-02-22	99.00	99.00	96.20	99.00	912,666
2023-02-21	98.00	100.20	98.00	99.50	535,182
2023-02-20	100.20	100.20	99.50	100.20	250,116
2023-02-17	100.00	100.20	98.90	99.30	434,902
2023-02-16	98.90	100.60	97.50	100.40	1,900,519
2023-02-15	96.00	97.50	96.00	96.90	426,873
2023-02-14	99.20	99.20	95.30	96.20	779,706
2023-02-13	99.70	100.20	98.50	99.80	2,110,298
2023-02-10	98.40	99.20	95.70	99.20	3,099,754
2023-02-09	104.00	104.00	98.70	98.60	1,261,180
2023-02-08	104.60	105.00	103.00	104.00	1,264,226
2023-02-07	105.80	107.80	104.20	104.60	2,095,641
2023-02-06	104.20	105.80	102.00	105.80	940,613
2023-02-03	102.80	104.40	101.00	103.80	1,447,249
2023-02-02	97.20	103.80	97.20	102.80	1,073,698
2023-02-01	97.00	98.70	95.60	97.50	741,337
2023-01-31	97.50	97.90	95.30	97.90	1,641,794
2023-01-30	100.60	100.60	97.20	99.00	795,743
2023-01-27	101.00	101.20	98.40	100.40	1,475,868
2023-01-26	92.70	100.60	92.60	100.00	2,876,354
2023-01-25	92.10	92.70	88.90	90.70	850,854
2023-01-24	91.10	93.50	91.10	92.50	1,195,268
2023-01-23	90.00	93.20	90.00	92.50	713,625
2023-01-20	98.90	98.90	90.10	92.90	508,436
2023-01-19	99.00	99.00	94.20	94.20	994,330
2023-01-18	98.90	98.90	96.10	97.30	507,608
2023-01-17	100.00	103.00	95.80	96.50	960,758
2023-01-16	98.30	101.60	95.90	100.80	1,060,158
2023-01-13	94.00	96.50	92.60	95.50	678,882
2023-01-12	90.60	93.70	90.50	92.40	350,046
2023-01-11	88.70	93.10	88.70	91.00	598,554
2023-01-10	95.90	95.90	88.70	91.70	1,167,345
2023-01-09	86.10	96.40	85.20	95.90	1,033,640
2023-01-06	86.00	86.70	83.60	86.00	8,427,343
2023-01-05	86.30	86.90	83.60	85.00	434,484
2023-01-04	81.00	86.20	80.70	84.20	2,335,622
2023-01-03	82.70	86.50	82.70	84.70	813,090
2023-01-02	82.00	82.00	82.00	82.00	0
2022-12-30	85.00	85.00	80.80	82.00	199,401
2022-12-29	83.40	84.20	81.60	83.60	597,937
2022-12-28	81.50	86.10	81.50	84.30	615,404
2022-12-27	84.00	84.00	84.00	84.00	0
2022-12-26	84.00	84.00	84.00	84.00	0
2022-12-23	84.00	87.20	82.60	84.00	1,213,878
2022-12-22	91.00	91.00	84.20	85.20	323,653
2022-12-21	92.00	92.00	85.50	90.20	451,093
2022-12-20	87.20	89.30	85.80	88.30	826,278
2022-12-19	91.00	91.90	86.10	87.10	435,752
2022-12-16	91.00	95.50	90.40	90.90	1,216,769
2022-12-15	89.80	92.60	88.30	92.00	2,753,079
2022-12-14	90.40	90.70	86.80	88.40	1,280,140
2022-12-13	90.30	94.30	90.30	91.80	1,411,622
2022-12-12	93.70	93.70	90.00	91.00	572,408
2022-12-09	92.40	93.60	89.00	91.40	1,738,832
2022-12-08	88.10	95.20	88.10	93.00	1,723,450
2022-12-07	85.00	89.00	84.30	89.00	1,045,908
2022-12-06	80.00	86.50	80.00	85.70	2,951,769
2022-12-05	83.70	84.80	80.00	81.30	1,692,233
2022-12-02	80.00	85.10	79.50	84.00	3,359,696
2022-12-01	75.70	82.50	75.70	79.50	7,286,495
2022-11-30	101.20	102.20	74.70	74.70	28,731,156
2022-11-29	130.00	130.00	124.60	124.60	2,130,760
2022-11-28	127.80	130.20	127.00	129.40	777,283
2022-11-25	124.00	127.60	124.00	127.40	877,124
2022-11-24	115.00	126.20	115.00	126.00	541,346
2022-11-23	118.00	121.40	116.60	121.00	526,314
2022-11-22	120.60	120.80	116.60	120.40	544,822
2022-11-21	120.00	120.20	116.20	118.80	485,532
2022-11-18	124.60	124.60	116.20	121.00	731,369
2022-11-17	119.80	119.80	115.40	118.60	974,861
2022-11-16	128.20	128.40	116.80	118.60	1,813,040
2022-11-15	124.20	128.80	123.40	128.00	1,454,474
2022-11-14	119.80	124.20	117.20	124.20	1,108,097
2022-11-11	112.60	119.40	110.60	119.20	1,715,794
2022-11-10	111.20	113.80	106.00	111.60	1,127,397
2022-11-09	114.80	114.80	110.20	111.00	452,550
2022-11-08	116.80	116.80	112.40	116.00	753,556
2022-11-07	108.80	117.00	108.80	114.00	1,328,345
2022-11-04	109.20	111.20	108.20	110.20	891,717
2022-11-03	110.20	111.60	106.40	109.00	772,198
2022-11-02	110.00	113.40	105.60	113.20	1,347,386
2022-11-01	111.00	111.00	106.20	107.40	614,010
2022-10-31	107.00	108.60	106.20	108.00	626,080
2022-10-28	104.80	107.40	104.00	106.40	571,186
2022-10-27	104.80	106.20	103.60	106.00	1,409,142
2022-10-26	103.00	105.00	102.00	104.20	599,061
2022-10-25	100.00	102.60	96.00	102.00	1,032,832
2022-10-24	104.00	104.00	98.20	100.80	741,134
2022-10-21	95.00	100.20	95.00	100.20	736,147
2022-10-20	99.50	99.60	96.10	99.30	560,584
2022-10-19	102.00	105.00	98.30	99.60	1,703,188
2022-10-18	103.80	104.00	100.20	101.00	807,261
2022-10-17	98.00	101.60	96.40	101.20	1,247,704
2022-10-14	101.00	102.80	98.20	99.70	1,245,952
2022-10-13	98.00	106.00	98.00	101.80	1,323,908
2022-10-12	107.40	107.40	99.30	99.90	1,208,592
2022-10-11	105.00	106.20	102.20	106.00	1,812,949
2022-10-10	112.40	112.80	106.40	107.00	837,324
2022-10-07	120.00	120.00	110.40	113.00	1,955,160
2022-10-06	120.00	120.80	116.00	118.00	1,116,468
2022-10-05	120.00	125.00	117.00	120.40	1,671,643
2022-10-04	120.00	128.60	120.00	127.80	453,107
2022-10-03	125.00	126.00	120.20	121.00	382,061
2022-09-30	118.80	124.20	117.40	123.00	631,563
2022-09-29	121.00	121.00	116.20	118.20	493,543
2022-09-28	113.20	123.40	110.60	121.40	886,915
2022-09-27	110.20	115.60	110.20	113.20	416,814
2022-09-26	113.00	115.20	112.00	113.40	384,007
2022-09-23	118.80	118.80	114.00	116.20	1,057,931
2022-09-22	118.00	119.40	113.00	117.00	1,205,183
2022-09-21	129.40	135.00	113.60	116.80	2,122,909
2022-09-20	146.00	146.00	138.60	141.60	794,465
2022-09-19	146.00	146.00	146.00	146.00	0
2022-09-16	144.60	147.00	144.20	146.00	1,155,246
2022-09-15	154.80	154.80	145.00	146.00	894,751
2022-09-14	149.00	150.80	147.60	150.80	691,163
2022-09-13	149.60	153.60	146.60	147.60	482,095
2022-09-12	152.00	152.80	147.60	149.80	381,171
2022-09-09	147.20	152.00	147.20	151.80	360,051
2022-09-08	157.00	161.00	145.00	150.00	906,906
2022-09-07	150.00	160.00	150.00	160.00	476,202
2022-09-06	149.00	154.80	147.60	154.60	530,274
2022-09-05	150.00	150.00	141.20	147.00	629,484
2022-09-02	146.00	151.00	142.00	145.80	1,522,961
2022-09-01	148.00	150.00	140.20	144.80	346,878
2022-08-31	152.00	154.60	145.40	148.00	933,242
2022-08-30	158.20	159.60	153.60	155.00	632,131
2022-08-29	157.20	157.20	157.20	157.20	0
2022-08-26	158.80	162.00	155.60	157.20	742,766
2022-08-25	159.80	160.00	156.40	158.40	1,057,874
2022-08-24	153.00	159.00	153.00	156.20	310,849
2022-08-23	149.20	158.60	149.20	157.00	621,034
2022-08-22	150.20	156.60	149.80	156.20	223,755
2022-08-19	155.00	159.60	152.00	153.20	294,764
2022-08-18	151.40	159.80	151.40	158.00	366,898
2022-08-17	150.00	153.60	150.00	152.40	229,604
2022-08-16	159.00	159.00	149.40	154.00	405,397
2022-08-15	155.00	156.80	150.20	153.00	352,519
2022-08-12	148.00	152.60	148.00	151.40	360,467
2022-08-11	149.20	151.00	148.20	149.40	495,921
2022-08-10	147.40	150.80	147.20	148.40	481,147
2022-08-09	152.00	152.00	145.00	147.00	465,457
2022-08-08	152.00	152.00	147.60	148.60	438,944
2022-08-05	152.00	154.60	149.00	149.60	315,006
2022-08-04	150.00	153.00	148.60	151.20	451,491
2022-08-03	152.20	154.40	152.00	152.60	258,588
2022-08-02	160.00	160.00	149.40	152.80	562,494
2022-08-01	161.80	162.80	154.20	155.40	650,393
2022-07-29	160.00	165.00	158.80	159.80	588,927
2022-07-28	159.00	161.80	155.40	159.60	318,925
2022-07-27	155.00	162.60	155.00	158.20	364,965
2022-07-26	161.00	162.40	158.60	161.00	237,719
2022-07-25	160.00	164.00	158.80	160.80	549,196
2022-07-22	175.00	180.60	158.00	160.40	1,561,713
2022-07-21	179.80	190.00	177.40	179.60	1,490,514
2022-07-20	188.00	188.00	180.80	184.80	261,386
2022-07-19	180.00	185.00	176.20	183.40	240,918
2022-07-18	174.00	176.80	173.40	175.40	172,582
2022-07-15	173.40	173.40	170.00	170.00	143,030
2022-07-14	170.00	171.00	167.40	169.20	453,361
2022-07-13	176.20	177.20	170.20	171.00	314,100
2022-07-12	172.80	177.20	168.40	175.00	283,138
2022-07-11	165.00	172.00	165.00	171.00	122,428
2022-07-08	168.00	170.60	166.20	170.00	703,983
2022-07-07	169.40	170.60	163.60	168.00	357,284
2022-07-06	162.20	170.00	162.20	169.40	292,657
2022-07-05	160.00	168.20	160.00	166.80	513,090
2022-07-04	165.00	168.20	161.80	161.80	164,582
2022-07-01	175.00	175.00	165.60	167.80	167,999
2022-06-30	179.80	179.80	165.20	167.00	329,191
2022-06-29	171.80	173.00	167.60	171.60	419,703
2022-06-28	173.00	176.60	172.20	172.80	320,465
2022-06-27	170.60	175.00	170.60	173.00	663,647
2022-06-24	164.00	173.60	164.00	171.00	366,356
2022-06-23	166.00	167.80	163.20	165.40	334,354
2022-06-22	164.20	166.20	161.00	166.20	479,168
2022-06-21	163.00	165.40	162.80	164.20	601,064
2022-06-20	173.80	173.80	161.60	163.20	244,216
2022-06-17	168.00	168.00	162.40	163.00	649,854
2022-06-16	163.80	165.00	160.60	163.00	1,403,154
2022-06-15	161.80	170.80	161.80	164.60	327,651
2022-06-14	179.60	179.60	165.60	165.60	393,561
2022-06-13	175.20	175.20	166.60	170.00	505,014
2022-06-10	186.00	186.00	175.00	176.60	553,181
2022-06-09	187.80	188.00	182.80	184.60	465,361
2022-06-08	186.20	188.00	184.20	187.60	256,029
2022-06-07	190.80	191.00	184.00	186.20	897,028
2022-06-06	201.50	201.50	190.20	190.20	276,788
2022-06-03	193.00	193.00	193.00	193.00	0
2022-06-02	193.00	193.00	193.00	193.00	0
2022-06-01	194.80	194.80	189.80	193.00	435,388
2022-05-31	189.00	197.00	187.00	197.00	1,433,036
2022-05-30	195.00	195.00	189.00	190.20	485,372
2022-05-27	188.80	192.40	186.00	192.00	501,851
2022-05-26	186.20	191.80	182.20	190.00	574,170
2022-05-25	193.40	193.40	186.80	186.80	224,932
2022-05-24	191.40	195.40	190.20	192.60	944,859
2022-05-23	186.00	192.40	186.00	191.80	230,315
2022-05-20	190.60	193.40	188.00	188.00	507,915
2022-05-19	187.00	190.60	182.60	190.60	498,290
2022-05-18	186.60	192.00	185.20	188.00	1,328,286
2022-05-17	184.00	188.20	183.00	186.00	358,382
2022-05-16	193.60	193.60	181.60	183.60	262,777
2022-05-13	198.20	198.20	187.60	191.20	269,427
2022-05-12	185.60	192.20	182.20	189.00	596,757
2022-05-11	188.60	197.60	186.00	196.00	500,988
2022-05-10	192.00	194.60	186.80	187.20	594,209
2022-05-09	195.20	195.60	186.40	190.00	589,816
2022-05-06	201.50	202.00	198.20	200.00	405,853
2022-05-05	210.00	210.00	197.80	200.00	471,460
2022-05-04	211.50	213.50	209.00	209.00	550,033
2022-05-03	212.50	213.50	206.00	212.00	943,641
2022-05-02	211.00	211.00	211.00	211.00	0
2022-04-29	216.00	216.00	208.00	211.00	759,802
2022-04-28	208.00	211.00	203.50	206.00	2,319,143
2022-04-27	208.00	209.50	207.00	207.50	609,682
2022-04-26	215.50	220.00	207.50	210.00	3,537,570
2022-04-25	217.00	223.00	210.00	217.50	603,469
2022-04-22	208.50	219.50	206.00	217.00	882,667
2022-04-21	212.50	213.50	206.50	208.50	792,158
2022-04-20	207.50	212.00	206.50	210.50	581,277
2022-04-19	206.50	213.50	206.50	212.50	376,539
2022-04-18	206.50	206.50	206.50	206.50	0
2022-04-15	206.50	206.50	206.50	206.50	0
2022-04-14	203.00	208.50	203.00	206.50	611,218
2022-04-13	205.00	209.50	203.00	208.00	346,639
2022-04-12	207.00	212.50	206.00	207.00	741,036
2022-04-11	208.50	210.00	202.00	208.00	488,874
2022-04-08	210.50	213.50	209.50	209.50	771,156
2022-04-07	200.00	208.50	200.00	208.00	1,284,683
2022-04-06	206.50	207.00	199.20	202.50	752,709
2022-04-05	201.50	210.50	201.50	207.50	913,407
2022-04-04	200.00	207.00	193.00	203.00	1,655,691
2022-04-01	200.00	204.00	191.20	194.20	852,449
2022-03-31	215.00	218.00	197.40	202.00	2,040,482
2022-03-30	229.50	231.00	215.50	215.50	2,976,817
2022-03-29	238.00	243.00	236.00	240.00	891,249
2022-03-28	242.50	243.50	237.00	237.00	260,749
2022-03-25	250.50	250.50	240.00	242.50	308,902
2022-03-24	242.00	253.50	242.00	248.50	127,910
2022-03-23	250.00	260.50	250.00	254.50	383,277
2022-03-22	258.00	263.50	257.50	260.00	271,996
2022-03-21	250.00	259.50	250.00	257.50	278,097
2022-03-18	248.00	257.00	247.00	255.50	254,846
2022-03-17	252.00	257.50	250.50	255.00	689,815
2022-03-16	245.50	254.50	245.50	252.50	403,525
2022-03-15	240.00	250.00	240.00	242.00	351,022
2022-03-14	245.00	255.00	245.00	252.00	775,800
2022-03-11	240.50	253.50	238.50	245.00	508,020
2022-03-10	235.00	242.50	226.50	236.00	600,338
2022-03-09	217.00	229.50	217.00	229.00	498,748
2022-03-08	215.00	225.00	215.00	218.50	468,206
2022-03-07	210.50	223.00	210.50	220.00	925,073
2022-03-04	220.00	223.00	211.00	220.00	719,672
2022-03-03	232.00	239.50	222.00	222.50	524,711
2022-03-02	232.00	241.50	232.00	240.00	319,953
2022-03-01	245.50	247.00	240.50	241.50	822,814
2022-02-28	243.00	249.00	240.50	244.50	609,981
2022-02-25	236.00	246.50	236.00	243.50	662,269
2022-02-24	242.00	247.00	235.00	238.00	1,482,672
2022-02-23	245.50	252.00	242.50	252.00	603,746
2022-02-22	240.00	246.00	238.00	244.00	370,038
2022-02-21	232.00	242.50	232.00	241.50	304,477
2022-02-18	235.50	242.00	235.00	242.00	1,370,312
2022-02-17	234.00	237.00	233.00	236.00	947,135
2022-02-16	235.00	236.00	231.00	233.50	630,010
2022-02-15	225.00	236.00	225.00	232.50	654,094
2022-02-14	241.00	241.00	226.00	228.00	930,612
2022-02-11	233.50	239.00	232.00	234.00	1,336,621
2022-02-10	229.50	236.00	229.00	235.50	894,732
2022-02-09	227.50	231.50	226.00	231.00	820,053
2022-02-08	233.00	233.00	225.00	233.00	608,897
2022-02-07	230.00	236.50	230.00	233.00	405,049
2022-02-04	222.00	231.50	222.00	228.00	697,536
2022-02-03	235.50	235.50	223.00	228.00	889,320
2022-02-02	239.00	242.50	233.50	235.00	664,215
2022-02-01	249.50	249.50	237.00	239.00	833,254
2022-01-31	230.00	245.50	230.00	245.00	1,377,328
2022-01-28	245.00	247.50	229.00	234.00	677,399
2022-01-27	250.50	252.00	243.50	246.00	689,965
2022-01-26	250.00	261.50	250.00	252.00	492,839
2022-01-25	250.00	261.50	250.00	258.00	963,203
2022-01-24	270.00	270.00	245.00	254.00	1,085,979
2022-01-21	298.00	298.00	269.00	269.50	834,404
2022-01-20	297.50	297.50	284.50	289.00	696,454
2022-01-19	294.50	294.50	283.50	285.00	498,562
2022-01-18	286.00	287.50	283.00	286.00	1,718,442
2022-01-17	281.50	295.50	281.50	293.50	287,164
2022-01-14	290.00	292.00	288.50	290.00	269,229
2022-01-13	290.00	296.00	287.50	293.50	503,731
2022-01-12	285.00	297.00	285.00	294.00	274,022
2022-01-11	296.00	296.00	285.00	292.50	231,117
2022-01-10	290.00	295.00	281.00	285.00	624,335
2022-01-07	300.00	304.00	292.00	293.00	642,318
2022-01-06	305.50	305.50	300.50	303.00	374,340
2022-01-05	303.50	306.00	300.50	306.00	157,369
2022-01-04	315.00	315.00	300.00	303.00	587,618
2022-01-03	303.50	303.50	303.50	303.50	0
2021-12-31	309.50	309.50	299.50	303.50	142,733
2021-12-30	300.00	300.50	293.00	293.00	107,295
2021-12-29	295.50	305.00	295.50	299.50	219,432
2021-12-28	293.50	293.50	293.50	293.50	0
2021-12-27	293.50	293.50	293.50	293.50	0
2021-12-24	292.00	293.50	291.50	293.50	82,278
2021-12-23	286.50	295.50	286.50	293.00	590,311
2021-12-22	288.00	290.00	284.00	289.00	384,915
2021-12-21	286.00	291.00	282.00	290.50	398,620
2021-12-20	285.00	285.00	276.50	281.00	1,610,554
2021-12-17	284.00	286.50	278.00	283.00	1,175,268
2021-12-16	289.50	299.00	281.50	283.00	477,761
2021-12-15	279.50	290.00	279.50	289.50	579,950
2021-12-14	286.50	287.00	282.00	283.00	226,218
2021-12-13	290.50	292.50	283.00	286.00	417,688
2021-12-10	294.00	297.00	289.00	292.00	305,270
2021-12-09	298.00	298.00	292.00	294.00	384,971
2021-12-08	305.50	309.50	293.00	296.00	390,243
2021-12-07	301.50	305.00	298.00	303.00	495,569
2021-12-06	300.00	300.00	292.00	296.50	934,067
2021-12-03	300.00	304.50	294.00	294.00	800,864
2021-12-02	309.00	309.00	299.50	300.00	358,113
2021-12-01	307.00	313.00	305.00	310.00	746,663
2021-11-30	288.00	309.50	288.00	308.00	765,882
2021-11-29	290.00	299.50	288.50	298.50	297,663
2021-11-26	300.00	300.00	285.00	290.00	324,219
2021-11-25	300.00	300.00	293.50	295.50	652,723
2021-11-24	305.00	305.00	292.50	295.00	275,664
2021-11-23	305.00	305.00	295.00	296.00	397,742
2021-11-22	310.00	310.00	300.00	300.00	281,753
2021-11-19	297.50	307.00	297.00	303.00	567,452
2021-11-18	291.00	301.00	291.00	299.00	338,035
2021-11-17	300.00	300.00	293.50	300.00	602,006
2021-11-16	303.00	303.00	286.00	293.00	386,134
2021-11-15	297.00	299.00	291.50	295.50	244,974
2021-11-12	293.00	301.00	289.00	298.50	383,881
2021-11-11	290.00	291.50	285.50	290.00	235,474
2021-11-10	296.50	297.50	289.50	289.50	578,876
2021-11-09	297.00	300.50	295.00	295.50	521,238
2021-11-08	285.00	299.00	285.00	296.50	327,333
2021-11-05	291.50	294.00	285.00	290.00	887,708
2021-11-04	280.00	287.50	280.00	284.00	1,299,214
2021-11-03	276.00	283.00	275.50	280.00	838,392
2021-11-02	287.00	289.00	279.00	279.50	1,591,220
2021-11-01	300.00	300.00	284.50	288.50	271,346
2021-10-29	284.00	298.00	284.00	292.50	911,078
2021-10-28	300.00	300.00	282.50	284.00	381,496
2021-10-27	283.50	296.00	278.00	291.00	1,985,420
2021-10-26	268.00	284.50	265.50	283.00	3,143,037
2021-10-25	278.00	278.50	266.00	266.50	1,306,157
2021-10-22	301.00	305.50	275.50	275.50	1,664,681
2021-10-21	311.50	317.50	304.50	307.50	732,938
2021-10-20	326.50	332.00	318.50	319.00	512,372
2021-10-19	328.50	331.50	325.50	329.00	5,262,661
2021-10-18	324.00	333.00	324.00	330.00	307,926
2021-10-15	331.00	332.00	327.50	331.50	413,313
2021-10-14	332.00	332.00	328.00	330.00	104,008
2021-10-13	318.50	333.00	318.50	329.50	474,725
2021-10-12	319.00	326.50	316.50	322.00	518,116
2021-10-11	317.00	323.00	317.00	319.50	863,023
2021-10-08	315.00	315.00	309.00	312.00	343,460
2021-10-07	315.00	317.00	308.00	311.00	407,089
2021-10-06	321.00	322.50	308.00	312.00	253,422
2021-10-05	326.00	332.50	319.00	326.50	720,848
2021-10-04	331.00	334.00	323.50	323.50	1,103,126
2021-10-01	340.00	340.50	335.00	340.00	206,729
2021-09-30	339.00	347.50	337.00	341.50	540,600
2021-09-29	356.50	360.00	332.50	335.50	270,193
2021-09-28	350.50	354.00	343.00	345.00	532,446
2021-09-27	364.00	365.00	352.50	354.50	249,271
2021-09-24	370.00	370.00	358.50	361.50	287,098
2021-09-23	363.00	366.50	355.50	363.00	478,324
2021-09-22	353.50	363.00	352.50	358.50	1,077,063
2021-09-21	344.00	353.00	344.00	348.00	224,976
2021-09-20	360.00	360.00	340.00	345.50	333,032
2021-09-17	350.00	361.00	350.00	356.00	695,945
2021-09-16	351.50	356.50	349.50	353.50	557,710
2021-09-15	359.00	360.00	352.00	352.00	238,879
2021-09-14	368.00	368.00	357.50	359.00	164,951
2021-09-13	370.50	372.50	363.00	366.00	213,095
2021-09-10	369.50	384.00	369.50	370.00	483,542
2021-09-09	365.00	376.50	359.00	374.00	656,475
2021-09-08	370.00	373.50	367.50	369.00	395,249
2021-09-07	379.00	379.00	367.50	372.50	376,098
2021-09-06	390.00	390.00	374.00	376.00	323,364
2021-09-03	386.00	387.00	378.50	382.00	259,474
2021-09-02	381.50	389.00	380.00	385.00	582,087
2021-09-01	380.00	380.50	373.50	378.50	304,381
2021-08-31	377.50	387.50	368.00	375.00	434,177
2021-08-30	375.50	375.50	375.50	375.50	0
2021-08-27	370.00	376.00	368.00	375.50	295,627
2021-08-26	368.00	373.00	365.50	368.00	350,632
2021-08-25	370.00	370.50	364.50	366.00	211,764
2021-08-24	369.50	370.00	364.50	368.00	123,994
2021-08-23	363.00	366.00	357.50	366.00	462,264
2021-08-20	361.00	369.00	360.00	365.00	164,999
2021-08-19	365.00	365.00	358.50	361.50	288,971
2021-08-18	362.00	365.00	358.00	362.50	303,540
2021-08-17	359.00	360.00	356.00	358.00	302,491
2021-08-16	348.00	361.50	345.00	359.00	363,155
2021-08-13	363.00	363.50	351.00	351.00	404,244
2021-08-12	369.50	369.50	358.50	359.50	535,137
2021-08-11	342.00	370.50	337.00	367.50	872,855
2021-08-10	333.50	336.00	332.50	336.00	212,248
2021-08-09	335.50	337.50	333.00	333.00	197,019
2021-08-06	340.00	340.00	335.00	335.00	296,725
2021-08-05	335.00	340.50	333.00	334.50	161,359
2021-08-04	333.00	338.50	331.50	336.00	1,026,709
2021-08-03	337.00	338.00	329.50	333.00	2,531,073
2021-08-02	344.50	344.50	331.00	334.00	315,877
2021-07-30	327.50	340.50	326.50	340.50	205,605
2021-07-29	324.50	328.00	323.00	327.00	1,595,972
2021-07-28	318.50	325.50	316.50	325.00	192,333
2021-07-27	317.50	323.50	316.00	320.00	602,826
2021-07-26	320.00	321.00	314.00	319.50	328,129
2021-07-23	318.00	321.00	316.00	320.00	181,151
2021-07-22	319.50	321.50	316.00	321.50	608,000
2021-07-21	313.00	318.00	313.00	316.00	150,404
2021-07-20	310.00	318.50	310.00	316.00	664,829
2021-07-19	316.00	322.50	311.00	318.00	236,372
2021-07-16	323.00	324.50	321.00	324.50	178,218
2021-07-15	323.50	328.00	321.00	323.00	261,826
2021-07-14	316.00	328.50	316.00	326.00	166,855
2021-07-13	317.00	334.50	317.00	322.00	325,741
2021-07-12	318.00	320.50	318.00	319.00	311,793
2021-07-09	317.50	318.00	313.50	317.00	171,705
2021-07-08	317.50	320.00	314.50	317.50	180,293
2021-07-07	314.00	326.50	313.50	322.00	239,946
2021-07-06	314.50	322.00	314.50	319.50	198,105
2021-07-05	322.00	324.50	317.50	320.00	579,316
2021-07-02	322.00	325.50	319.00	320.50	129,227
2021-07-01	314.00	329.00	314.00	323.00	1,454,613
2021-06-30	312.00	317.00	312.00	315.50	206,937
2021-06-29	312.50	320.00	312.50	315.50	96,944
2021-06-28	317.00	323.00	316.00	318.00	154,776
2021-06-25	317.00	318.00	314.50	318.00	174,394
2021-06-24	310.00	317.00	310.00	316.00	293,890
2021-06-23	307.50	315.00	306.50	314.00	629,261
2021-06-22	320.00	320.00	304.50	310.50	177,194
2021-06-21	311.00	313.00	307.50	310.00	307,051
2021-06-18	310.00	319.00	309.50	310.50	245,569
2021-06-17	302.00	315.50	302.00	310.00	180,427
2021-06-16	302.00	309.00	302.00	309.00	116,862
2021-06-15	307.00	310.50	306.00	306.50	97,979
2021-06-14	305.00	314.50	301.00	305.00	282,446
2021-06-11	304.00	306.00	299.00	305.00	589,971
2021-06-10	308.50	310.00	302.50	307.00	202,471
2021-06-09	306.00	315.00	303.00	306.50	3,554,270
2021-06-08	320.00	320.00	306.50	310.50	659,766
2021-06-07	314.50	314.50	308.00	310.50	633,281
2021-06-04	309.00	312.00	305.00	306.00	446,225
2021-06-03	310.00	310.00	303.50	309.00	243,084
2021-06-02	302.00	309.00	301.50	305.00	243,476
2021-06-01	300.00	304.00	294.50	304.00	326,169
2021-05-28	298.00	300.00	291.00	297.00	1,485,634
2021-05-27	294.50	296.00	291.50	294.50	465,404
2021-05-26	289.00	295.00	289.00	292.00	405,812
2021-05-25	300.00	300.00	291.50	293.00	239,490

Share	Price	Change
Tern (TERN)	0.90	33.33%
Creo Medical (CREO)	14.50	27.47%
Cellbxhealth (CLBX)	1.75	25%
Ceres Power (CWR)	807.50	21.43%
Hardide (HDD)	50.00	20.48%

Share	Price	Change
Adm Energy (ADME)	0.0275	-15.38%
Harvest Mi (di) (HMI)	0.30	-14.29%
Catenai Plc (CTAI)	0.24	-11.11%
Quadrise (QED)	2.11	-10.59%
Sabien Tech. (SNT)	4.25	-10.53%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	1,662,424,305
Quantum Helium (QHE)	0.02775	1,444,593,753
Forgent (FORG)	0.0145	789,026,272
Premier African Minerals (PREM)	0.0195	530,152,018
Active Energy (AEG)	0.1075	318,923,153