Kier Share History

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

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

Date	Open	High	Low	Close	Volume
2026-10-23	298.20	306.40	298.20	306.40	809,136
2026-10-22	311.40	311.40	298.00	299.80	4,195,808
2026-10-21	290.60	305.00	290.60	303.00	752,365
2026-10-20	298.80	304.40	293.00	302.00	829,934
2026-10-19	302.60	305.00	299.40	302.60	568,971
2026-10-16	297.00	307.60	297.00	304.00	1,510,684
2026-10-15	297.60	304.60	295.00	299.00	1,727,029
2026-10-14	303.20	305.40	297.60	301.00	739,917
2026-10-13	301.20	305.00	295.80	296.60	1,234,399
2026-10-12	299.80	301.20	296.00	299.80	535,749
2026-10-09	290.60	300.40	289.80	296.80	934,129
2026-10-08	295.20	295.20	283.20	288.80	985,051
2026-10-07	298.20	304.00	290.20	292.60	817,241
2026-10-06	303.20	303.20	299.00	300.80	997,158
2026-10-05	313.40	313.40	297.80	300.00	901,440
2026-10-02	306.60	310.00	305.60	308.00	985,008
2026-10-01	306.20	309.00	300.80	306.60	1,535,005
2026-09-30	310.00	314.80	306.40	310.60	2,076,230
2026-09-29	316.00	317.60	308.00	310.20	1,305,463
2026-09-28	313.80	319.40	312.00	312.00	1,502,921
2026-09-25	308.00	313.00	306.00	309.00	1,183,934
2026-09-24	304.00	308.20	301.80	305.00	1,371,355
2026-09-23	310.20	310.20	304.60	306.20	2,126,453
2026-09-22	313.00	314.20	306.00	307.80	1,408,696
2026-09-21	311.00	318.80	311.00	313.20	3,373,763
2026-09-18	301.60	313.60	301.60	313.60	7,079,421
2026-09-17	287.40	300.60	287.40	300.00	5,898,959
2026-09-16	259.60	288.60	259.60	287.20	6,336,362
2026-09-15	259.00	262.20	250.80	257.60	2,745,747
2026-09-14	243.20	252.60	243.00	248.00	1,110,997
2026-09-11	240.00	246.60	240.00	246.60	699,367
2026-09-10	240.00	243.80	240.00	242.20	651,639
2026-09-09	248.60	249.20	242.40	244.40	919,814
2026-09-08	251.60	253.60	249.40	249.40	475,024
2026-09-07	251.80	254.00	250.40	250.40	536,922
2026-09-04	256.80	256.80	249.40	252.80	704,758
2026-09-03	248.20	253.00	248.20	253.00	641,192
2026-09-02	250.20	253.80	245.80	249.60	1,514,710
2026-09-01	250.20	259.20	250.20	253.40	986,967
2026-08-31	261.80	261.80	261.80	261.80	0
2026-08-28	259.40	262.60	258.60	261.80	963,876
2026-08-27	258.00	262.80	257.00	257.60	669,016
2026-08-26	258.00	261.80	258.00	260.40	838,943
2026-08-25	255.00	260.80	255.00	260.00	711,329
2026-08-24	252.40	255.40	251.60	254.60	1,348,700
2026-08-21	252.60	255.40	252.60	254.00	562,127
2026-08-20	256.40	256.40	252.40	253.60	550,494
2026-08-19	257.60	257.60	251.80	254.20	791,764
2026-08-18	258.00	260.00	256.00	256.40	997,676
2026-08-17	263.40	263.40	256.40	258.00	1,027,299
2026-08-14	262.00	262.00	259.00	261.80	869,898
2026-08-13	254.00	261.80	251.00	260.20	1,879,210
2026-08-12	253.00	255.80	250.40	251.80	2,724,112
2026-08-11	250.00	251.20	246.80	249.80	743,181
2026-08-10	248.20	252.60	247.20	249.60	1,131,856
2026-08-07	248.40	251.40	247.00	250.60	1,291,115
2026-08-06	246.00	248.60	245.20	248.40	1,693,470
2026-08-05	247.00	253.00	247.00	247.80	1,152,273
2026-08-04	245.00	246.60	243.40	246.60	908,777
2026-08-03	243.00	245.60	238.60	243.00	636,705
2026-07-31	241.00	245.60	239.60	239.60	882,380
2026-07-30	232.80	245.00	232.80	241.20	756,431
2026-07-29	242.00	242.00	231.00	234.20	865,309
2026-07-28	246.00	247.00	238.80	240.80	1,709,084
2026-07-27	240.40	245.60	240.40	242.80	803,059
2026-07-24	238.20	244.00	237.60	239.40	1,145,861
2026-07-23	238.60	243.00	238.20	241.00	1,255,145
2026-07-22	231.40	245.80	231.40	240.20	2,742,091
2026-07-21	231.40	237.40	228.00	233.40	2,701,765
2026-07-20	218.60	225.60	218.60	222.80	561,602
2026-07-17	221.20	225.80	218.80	221.80	622,363
2026-07-16	220.40	222.60	217.20	222.60	593,330
2026-07-15	220.00	221.40	213.60	220.00	739,697
2026-07-14	210.00	214.80	210.00	213.80	906,200
2026-07-13	226.20	226.20	212.60	216.80	3,756,516
2026-07-10	220.80	223.00	215.40	216.00	688,700
2026-07-09	211.80	221.60	211.80	220.20	582,350
2026-07-08	224.00	224.00	214.00	218.20	968,927
2026-07-07	229.40	229.40	223.60	226.00	1,289,810
2026-07-06	222.00	229.40	222.00	227.20	682,103
2026-07-03	210.40	229.00	210.40	228.60	759,395
2026-07-02	220.60	222.20	217.00	219.60	893,625
2026-07-01	208.20	220.60	208.20	220.60	764,145
2026-06-30	215.00	220.20	214.60	218.20	1,160,505
2026-06-29	213.20	216.00	212.00	213.00	708,708
2026-06-26	218.40	219.00	213.20	216.00	850,202
2026-06-25	208.00	219.60	208.00	216.40	1,094,361
2026-06-24	210.60	211.20	204.80	211.20	1,611,514
2026-06-23	210.40	210.40	204.80	207.60	645,924
2026-06-22	212.60	212.60	204.60	210.40	535,159
2026-06-19	210.80	210.80	207.80	210.60	1,533,990
2026-06-18	205.60	209.20	205.40	207.60	1,301,095
2026-06-17	202.40	208.20	202.40	208.20	1,637,029
2026-06-16	203.00	206.00	201.40	205.00	697,583
2026-06-15	210.60	210.80	203.20	203.20	1,206,111
2026-06-12	206.60	208.40	202.00	205.60	1,237,566
2026-06-11	197.40	200.20	194.00	200.20	1,532,214
2026-06-10	204.00	204.00	194.70	197.00	758,855
2026-06-09	198.70	204.20	197.40	197.40	648,222
2026-06-08	205.00	205.00	195.00	200.20	1,074,646
2026-06-05	206.00	209.40	204.60	204.60	697,202
2026-06-04	198.90	206.60	198.80	206.20	726,574
2026-06-03	195.60	204.00	195.60	203.20	847,308
2026-06-02	198.00	205.00	198.00	203.60	630,055
2026-06-01	207.20	208.00	200.20	201.60	929,499
2026-05-29	205.60	208.80	205.60	207.20	1,314,721
2026-05-28	207.20	208.80	203.40	205.00	765,565
2026-05-27	205.00	210.80	205.00	206.80	1,207,880
2026-05-26	206.80	210.40	205.60	206.40	1,019,634
2026-05-25	203.60	203.60	203.60	203.60	0
2026-05-22	200.00	205.20	200.00	203.60	1,075,991
2026-05-21	191.10	203.00	191.10	201.00	544,192
2026-05-20	204.20	204.20	194.80	200.20	1,084,199
2026-05-19	200.60	202.60	195.50	196.20	1,106,032
2026-05-18	197.40	203.00	195.00	200.40	1,342,586
2026-05-15	203.00	203.40	194.10	197.70	1,815,916
2026-05-14	198.00	206.00	198.00	206.00	647,958
2026-05-13	210.00	210.00	201.20	202.80	1,048,977
2026-05-12	205.80	209.00	203.80	205.20	1,382,721
2026-05-11	219.40	219.40	208.60	211.20	986,022
2026-05-08	210.00	215.20	210.00	211.80	1,234,552
2026-05-07	215.00	216.00	212.60	212.80	1,334,489
2026-05-06	205.20	214.20	205.20	211.60	1,487,734
2026-05-05	202.20	206.40	202.20	203.20	1,202,052
2026-05-04	203.00	203.00	203.00	203.00	0
2026-05-01	205.00	205.00	200.80	203.00	672,605
2026-04-30	197.80	204.00	193.70	203.40	3,087,440
2026-04-29	208.20	208.20	195.20	195.70	4,229,496
2026-04-28	204.20	205.00	198.30	199.30	1,846,227
2026-04-27	210.20	210.20	204.80	204.80	1,154,565
2026-04-24	209.80	211.60	207.60	207.60	1,065,012
2026-04-23	222.80	222.80	208.20	211.80	1,295,655
2026-04-22	217.40	217.40	213.60	214.00	2,407,539
2026-04-21	224.20	224.20	213.40	214.00	1,042,098
2026-04-20	221.20	221.20	214.40	214.60	1,116,422
2026-04-17	215.80	221.60	211.40	220.60	4,647,524
2026-04-16	213.20	218.00	212.60	215.80	1,435,423
2026-04-15	213.00	217.40	212.60	214.00	1,671,031
2026-04-14	212.80	213.80	208.60	213.60	1,260,237
2026-04-13	206.40	208.60	204.40	207.40	1,276,049
2026-04-10	210.80	210.80	206.40	209.00	1,516,902
2026-04-09	204.20	206.40	203.20	205.80	3,279,333
2026-04-08	201.60	209.40	199.00	206.80	1,822,998
2026-04-07	199.80	199.80	190.80	193.20	1,377,113
2026-04-06	195.60	195.60	195.60	195.60	0
2026-04-03	195.60	195.60	195.60	195.60	0
2026-04-02	193.00	196.60	190.00	195.60	1,538,535
2026-04-01	196.80	198.80	191.00	195.80	2,295,740
2026-03-31	190.00	195.00	186.80	190.60	3,062,156
2026-03-30	195.80	197.00	193.00	194.20	1,475,793
2026-03-27	205.00	205.00	197.00	197.00	952,357
2026-03-26	212.00	212.00	202.00	205.00	862,365
2026-03-25	207.50	208.50	204.50	206.50	1,037,377
2026-03-24	213.50	213.50	201.00	203.00	677,217
2026-03-23	200.00	210.00	195.00	206.50	1,436,147
2026-03-20	201.00	209.00	201.00	203.50	1,838,104
2026-03-19	221.50	221.50	201.00	205.00	1,806,772
2026-03-18	210.00	217.00	209.50	209.50	1,447,877
2026-03-17	213.50	217.00	213.00	213.00	1,387,874
2026-03-16	213.00	217.00	211.50	214.00	1,361,978
2026-03-13	215.00	217.50	213.00	214.00	903,049
2026-03-12	226.50	226.50	214.50	215.50	859,865
2026-03-11	214.50	221.50	213.00	218.00	1,294,666
2026-03-10	218.50	220.00	211.50	216.00	1,193,027
2026-03-09	208.50	211.00	204.00	208.00	1,879,948
2026-03-06	214.00	218.00	211.50	215.50	1,490,104
2026-03-05	226.00	226.50	215.50	215.50	1,350,793
2026-03-04	225.00	227.50	220.50	223.00	1,530,846
2026-03-03	232.50	238.00	223.00	226.50	2,731,480
2026-03-02	236.50	237.00	227.00	235.00	1,717,571
2026-02-27	241.50	244.00	238.00	238.00	2,238,272
2026-02-26	239.00	240.00	234.50	240.00	747,356
2026-02-25	245.50	246.00	237.50	239.50	617,879
2026-02-24	246.00	248.00	243.00	244.50	1,196,086
2026-02-23	253.50	253.50	245.50	246.50	804,628
2026-02-20	252.50	254.00	249.00	252.50	1,703,513
2026-02-19	248.00	251.50	245.00	250.50	2,246,407
2026-02-18	247.00	247.00	243.50	246.50	942,724
2026-02-17	244.00	246.00	240.00	246.00	600,935
2026-02-16	249.00	249.00	243.00	244.00	1,124,370
2026-02-13	245.50	247.00	238.00	247.00	1,380,355
2026-02-12	238.50	245.00	237.00	238.50	1,550,891
2026-02-11	231.00	238.00	228.00	237.00	1,321,956
2026-02-10	232.00	233.50	228.50	232.00	1,354,106
2026-02-09	231.00	232.00	226.50	231.50	640,456
2026-02-06	226.00	230.00	225.00	228.50	804,245
2026-02-05	230.00	230.00	224.50	226.00	1,278,022
2026-02-04	226.50	230.50	224.50	230.00	2,748,034
2026-02-03	230.00	230.50	225.50	226.00	992,388
2026-02-02	222.50	230.00	221.00	230.00	1,163,398
2026-01-30	222.50	225.00	222.50	223.50	1,691,745
2026-01-29	222.50	225.00	221.00	223.50	874,677
2026-01-28	217.50	224.00	217.50	220.50	451,289
2026-01-27	223.50	224.00	220.00	223.00	612,262
2026-01-26	227.50	227.50	222.50	222.50	884,025
2026-01-23	223.00	225.50	221.00	223.50	1,564,342
2026-01-22	220.00	225.00	219.50	223.00	1,165,312
2026-01-21	224.50	224.50	212.50	216.00	4,593,914
2026-01-20	231.00	231.00	218.50	219.00	825,121
2026-01-19	220.00	223.00	218.50	222.00	1,341,596
2026-01-16	214.00	224.00	214.00	224.00	1,310,954
2026-01-15	218.00	224.00	217.50	222.00	602,577
2026-01-14	219.00	219.00	215.00	217.00	665,551
2026-01-13	230.50	230.50	216.00	217.00	754,654
2026-01-12	229.50	229.50	222.50	223.50	4,188,176
2026-01-09	227.50	229.00	220.50	228.00	6,508,741
2026-01-08	227.50	228.00	225.00	227.00	781,436
2026-01-07	224.00	226.50	221.50	226.50	669,892
2026-01-06	222.00	226.00	220.00	224.00	938,539
2026-01-05	219.50	220.00	215.50	220.00	4,571,331
2026-01-02	223.50	223.50	213.00	216.50	658,647
2026-01-01	222.00	222.00	222.00	222.00	0
2025-12-31	222.50	223.00	220.00	222.00	429,363
2025-12-30	224.00	224.00	220.50	222.50	411,703
2025-12-29	225.50	225.50	219.00	222.00	1,235,202
2025-12-26	223.50	223.50	223.50	223.50	0
2025-12-25	223.50	223.50	223.50	223.50	0
2025-12-24	215.50	227.00	215.50	223.50	139,405
2025-12-23	225.50	226.00	222.50	226.00	531,843
2025-12-22	222.00	224.50	220.50	224.50	6,515,246
2025-12-19	225.50	225.50	221.00	223.50	1,446,305
2025-12-18	213.50	225.00	213.50	225.00	1,514,101
2025-12-17	220.50	225.00	220.50	222.00	1,904,700
2025-12-16	220.50	221.00	217.00	220.50	1,792,811
2025-12-15	216.00	221.50	216.00	221.50	1,218,227
2025-12-12	215.00	219.50	214.00	214.50	1,519,556
2025-12-11	216.00	217.50	211.50	213.50	2,504,141
2025-12-10	226.50	226.50	216.50	216.50	1,776,412
2025-12-09	226.50	226.50	216.00	219.50	3,231,755
2025-12-08	219.00	219.00	216.00	217.50	1,178,632
2025-12-05	220.00	224.00	217.50	218.50	2,446,350
2025-12-04	225.50	225.50	216.00	220.00	1,827,387
2025-12-03	226.00	226.00	214.00	215.50	2,814,779
2025-12-02	220.00	222.00	215.00	218.00	1,257,649
2025-12-01	224.50	224.50	217.00	220.50	1,163,815
2025-11-28	224.00	226.00	222.50	224.50	703,449
2025-11-27	220.00	223.00	217.50	222.00	678,486
2025-11-26	213.00	217.50	211.50	217.50	964,009
2025-11-25	212.50	213.00	205.50	213.00	845,457
2025-11-24	204.50	209.00	204.00	209.00	1,494,183
2025-11-21	200.00	204.00	200.00	203.00	1,223,565
2025-11-20	212.50	212.50	204.00	205.50	1,054,714
2025-11-19	206.00	207.00	203.00	204.50	1,125,164
2025-11-18	202.50	208.00	202.50	206.00	1,002,488
2025-11-17	210.50	213.50	207.50	209.50	891,823
2025-11-14	203.00	212.00	203.00	211.50	2,017,643
2025-11-13	212.00	215.50	209.00	210.00	1,571,487
2025-11-12	221.50	221.50	212.50	213.50	1,100,789
2025-11-11	217.50	218.00	215.00	215.50	773,191
2025-11-10	217.00	219.50	212.50	216.00	879,121
2025-11-07	217.50	217.50	208.50	208.50	1,653,508
2025-11-06	213.00	214.00	209.00	210.00	1,045,666
2025-11-05	214.50	215.00	210.00	213.50	702,275
2025-11-04	214.00	215.50	211.00	213.00	797,798
2025-11-03	217.50	217.50	212.00	215.50	1,084,583
2025-10-31	218.50	221.00	216.00	216.50	1,105,453
2025-10-30	221.00	224.00	218.50	219.00	2,070,842
2025-10-29	234.00	234.00	225.50	227.00	1,272,745
2025-10-28	228.50	229.50	225.50	229.00	866,070
2025-10-27	230.00	231.00	226.50	228.50	991,377
2025-10-24	229.50	229.50	221.50	227.00	2,295,060
2025-10-23	222.00	226.00	222.00	225.00	986,118
2025-10-22	218.50	224.50	218.50	222.50	2,345,739
2025-10-21	222.00	222.50	217.00	219.00	1,150,885
2025-10-20	220.50	223.00	220.00	222.00	1,150,005
2025-10-17	222.00	224.00	217.00	219.50	2,794,835
2025-10-16	234.00	234.00	223.50	225.00	1,351,812
2025-10-15	234.50	234.50	226.50	226.50	1,085,389
2025-10-14	227.00	232.50	225.50	231.50	884,645
2025-10-13	227.50	230.00	226.00	230.00	1,054,012
2025-10-10	230.00	230.00	225.00	227.00	1,310,527
2025-10-09	227.50	230.00	226.00	227.50	990,489
2025-10-08	234.00	234.00	225.00	228.50	1,783,973
2025-10-07	234.50	234.50	226.00	226.50	2,795,371
2025-10-06	225.50	229.50	225.50	229.00	824,986
2025-10-03	230.50	235.50	226.00	229.00	1,619,333
2025-10-02	228.00	231.00	224.50	229.50	5,289,442
2025-10-01	220.00	227.00	218.50	226.50	7,119,551
2025-09-30	215.00	221.00	215.00	220.50	1,173,314
2025-09-29	208.50	217.00	208.50	214.50	1,687,112
2025-09-26	205.00	214.50	205.00	214.00	1,318,166
2025-09-25	209.50	211.00	204.50	208.00	1,811,896
2025-09-24	211.50	212.50	208.00	212.50	998,786
2025-09-23	216.00	216.00	207.50	209.00	912,805
2025-09-22	212.50	217.50	208.00	212.00	1,138,736
2025-09-19	215.50	219.50	211.00	212.50	2,779,860
2025-09-18	210.00	215.50	206.00	215.50	2,395,351
2025-09-17	205.00	208.50	199.80	205.50	1,437,585
2025-09-16	199.00	210.00	195.40	205.50	3,922,129
2025-09-15	193.40	194.00	189.00	192.00	1,020,936
2025-09-12	191.20	193.20	189.00	190.00	1,022,809
2025-09-11	181.20	190.80	181.20	190.80	630,744
2025-09-10	189.80	189.80	184.80	186.40	610,123
2025-09-09	186.00	188.40	184.20	185.60	554,647
2025-09-08	185.40	188.60	185.20	186.40	613,446
2025-09-05	183.20	187.00	183.20	184.80	864,756
2025-09-04	181.80	185.60	180.60	184.80	1,168,291
2025-09-03	182.20	183.60	178.60	180.80	1,917,062
2025-09-02	188.00	190.40	181.60	181.80	1,655,087
2025-09-01	190.40	191.00	188.40	190.40	613,344
2025-08-29	193.20	193.60	189.20	190.00	942,936
2025-08-28	194.80	196.00	189.60	192.80	2,161,721
2025-08-27	198.80	198.80	192.20	193.60	1,459,936
2025-08-26	199.00	199.20	195.00	195.20	1,810,663
2025-08-25	202.00	202.00	202.00	202.00	0
2025-08-22	199.80	202.00	198.40	202.00	786,040
2025-08-21	200.00	202.00	199.00	200.50	512,951
2025-08-20	207.00	207.00	197.80	199.40	1,528,919
2025-08-19	210.00	210.50	206.00	207.50	476,892
2025-08-18	206.00	210.50	206.00	209.00	591,365
2025-08-15	212.00	214.00	204.50	207.00	2,065,516
2025-08-14	209.00	212.50	207.50	211.00	691,388
2025-08-13	210.00	212.50	207.50	209.00	1,065,898
2025-08-12	198.20	210.00	198.20	209.50	612,428
2025-08-11	210.00	210.00	206.00	208.50	515,262
2025-08-08	205.50	208.50	203.50	208.50	559,437
2025-08-07	204.50	207.00	204.00	205.50	727,525
2025-08-06	207.00	208.00	203.50	204.50	841,459
2025-08-05	207.00	208.50	204.50	206.00	1,130,608
2025-08-04	201.00	206.00	199.40	206.00	825,829
2025-08-01	198.00	209.00	197.20	199.20	1,408,168
2025-07-31	196.00	201.00	196.00	198.20	4,670,594
2025-07-30	197.80	199.60	196.20	196.40	1,538,139
2025-07-29	193.00	198.60	193.00	198.00	1,019,366
2025-07-28	200.50	200.50	193.80	194.20	1,127,112
2025-07-25	200.00	200.50	196.00	198.00	4,729,993
2025-07-24	196.00	200.50	196.00	200.50	4,922,501
2025-07-23	200.00	200.00	193.60	195.00	1,745,445
2025-07-22	207.00	209.00	192.00	199.80	5,082,901
2025-07-21	202.00	212.50	202.00	210.00	1,106,841
2025-07-18	202.50	209.50	202.50	208.50	2,460,782
2025-07-17	201.00	207.50	201.00	205.50	1,645,983
2025-07-16	206.00	207.50	203.50	203.50	1,596,554
2025-07-15	201.00	206.50	201.00	203.00	1,116,085
2025-07-14	201.00	208.00	201.00	207.00	695,974
2025-07-11	198.40	205.00	198.40	204.00	808,578
2025-07-10	204.00	207.50	200.50	203.00	755,535
2025-07-09	195.60	207.50	195.60	202.50	3,461,200
2025-07-08	198.00	207.00	198.00	204.50	982,902
2025-07-07	203.50	203.50	200.50	200.50	621,962
2025-07-04	202.00	202.00	196.40	201.00	909,375
2025-07-03	201.00	201.50	196.40	201.00	1,057,150
2025-07-02	204.00	207.50	199.00	200.50	3,122,846
2025-07-01	208.00	211.00	206.50	206.50	1,666,088
2025-06-30	214.50	215.00	203.50	209.00	2,612,185
2025-06-27	201.00	214.50	199.00	214.50	7,375,753
2025-06-26	196.20	200.50	196.20	200.50	1,707,440
2025-06-25	192.20	197.20	192.20	195.20	2,783,737
2025-06-24	196.20	200.50	194.20	194.80	10,377,090
2025-06-23	190.60	195.00	190.60	194.40	4,706,773
2025-06-20	190.60	192.20	186.80	191.20	3,040,786
2025-06-19	188.40	190.20	186.40	186.40	1,893,060
2025-06-18	185.80	188.40	184.60	188.40	1,878,815
2025-06-17	179.40	186.40	179.40	185.80	4,935,950
2025-06-16	178.60	180.60	175.60	180.00	1,920,821
2025-06-13	175.00	176.80	174.20	175.20	3,347,521
2025-06-12	174.40	177.80	171.20	176.20	1,999,243
2025-06-11	168.80	175.40	168.80	174.60	1,906,652
2025-06-10	167.00	173.80	167.00	171.60	1,035,939
2025-06-09	173.60	173.60	168.60	169.00	724,283
2025-06-06	170.80	173.60	169.00	169.00	813,257
2025-06-05	171.20	171.20	168.80	170.20	1,420,865
2025-06-04	170.00	173.60	170.00	171.20	1,530,179
2025-06-03	171.00	177.00	169.80	171.60	2,099,029
2025-06-02	169.00	170.40	166.80	168.40	2,497,402
2025-05-30	169.00	170.40	168.00	168.60	2,534,164
2025-05-29	171.20	173.00	166.60	168.00	1,214,535
2025-05-28	170.20	171.20	169.00	169.60	2,180,967
2025-05-27	167.60	170.00	165.60	169.00	2,112,534
2025-05-26	165.60	165.60	165.60	165.60	0
2025-05-23	166.80	166.80	160.60	165.60	2,230,384
2025-05-22	166.20	166.20	162.60	164.80	847,241
2025-05-21	165.80	166.40	163.80	164.20	1,132,842
2025-05-20	164.40	165.60	163.40	165.60	1,357,221
2025-05-19	157.40	165.00	157.40	164.40	995,563
2025-05-16	155.60	161.80	155.60	161.00	1,580,503
2025-05-15	158.00	159.80	156.60	158.60	1,299,603
2025-05-14	153.80	159.60	153.80	159.40	1,369,765
2025-05-13	160.00	160.00	157.00	158.20	1,400,242
2025-05-12	159.60	162.80	156.20	157.80	2,051,243
2025-05-09	162.60	163.60	157.40	159.00	1,903,546
2025-05-08	154.00	162.40	154.00	162.00	2,342,059
2025-05-07	150.00	157.40	150.00	155.80	3,395,099
2025-05-06	152.60	155.00	152.20	152.40	1,545,054
2025-05-05	151.20	151.20	151.20	151.20	0
2025-05-02	149.00	151.20	147.80	151.20	1,079,214
2025-05-01	141.40	149.00	141.40	148.60	1,359,494
2025-04-30	143.00	147.40	143.00	145.20	1,223,902
2025-04-29	141.40	146.60	141.40	146.00	2,549,689
2025-04-28	138.80	142.60	138.80	142.00	1,329,505
2025-04-25	136.80	138.00	135.60	137.60	758,831
2025-04-24	132.00	135.60	132.00	135.00	1,154,926
2025-04-23	136.00	137.20	134.20	135.40	1,253,728
2025-04-22	130.00	134.80	130.00	133.40	1,147,324
2025-04-21	131.40	131.40	131.40	131.40	0
2025-04-18	131.40	131.40	131.40	131.40	0
2025-04-17	130.60	131.60	129.20	131.40	955,309
2025-04-16	129.80	131.40	129.40	131.40	729,194
2025-04-15	127.00	131.00	127.00	130.60	813,837
2025-04-14	123.80	128.40	123.80	127.80	1,062,158
2025-04-11	120.60	125.40	120.60	124.20	824,029
2025-04-10	125.00	126.60	123.20	123.40	1,843,660
2025-04-09	116.80	120.80	116.80	119.20	1,960,421
2025-04-08	117.40	124.00	116.40	122.20	2,003,524
2025-04-07	112.20	121.00	107.20	115.20	5,527,725
2025-04-04	121.80	123.00	115.60	116.80	4,276,082
2025-04-03	128.40	128.40	122.80	122.80	2,111,268
2025-04-02	126.00	128.20	126.00	128.20	1,994,629
2025-04-01	125.00	128.40	125.00	127.00	3,504,129
2025-03-31	126.80	128.40	125.00	125.00	1,392,270
2025-03-28	133.00	133.00	129.60	129.80	1,315,941
2025-03-27	130.00	131.00	128.60	130.00	4,806,413
2025-03-26	125.60	130.60	125.60	130.60	2,564,408
2025-03-25	122.00	126.00	122.00	125.20	3,524,393
2025-03-24	121.00	123.40	121.00	122.80	825,835
2025-03-21	123.80	124.40	120.80	121.80	1,847,937
2025-03-20	120.00	124.00	120.00	123.40	1,819,012
2025-03-19	120.00	121.80	119.20	121.60	1,207,164
2025-03-18	121.20	123.00	119.40	120.40	4,247,655
2025-03-17	123.60	124.00	120.00	120.00	2,144,520
2025-03-14	121.80	124.60	121.20	123.00	1,598,002
2025-03-13	122.80	124.80	121.40	121.60	3,232,686
2025-03-12	124.40	125.40	121.80	122.80	3,773,297
2025-03-11	140.00	140.00	118.80	122.20	12,637,784
2025-03-10	145.00	145.20	138.60	140.00	1,117,289
2025-03-07	144.00	144.40	141.80	143.80	1,219,731
2025-03-06	147.00	147.00	144.80	145.00	707,691
2025-03-05	145.20	147.00	142.20	145.20	920,781
2025-03-04	144.00	146.00	140.80	141.60	872,411
2025-03-03	152.00	152.00	145.60	146.60	1,236,346
2025-02-28	149.00	149.80	147.60	149.00	2,595,264
2025-02-27	152.00	153.00	149.20	150.00	2,384,274
2025-02-26	154.00	155.80	150.80	152.80	3,465,058
2025-02-25	158.20	158.20	151.80	152.80	5,686,194
2025-02-24	153.20	156.00	153.20	154.20	2,224,731
2025-02-21	150.00	156.60	150.00	154.00	750,783
2025-02-20	153.60	155.40	153.00	153.40	695,091
2025-02-19	151.00	155.40	151.00	153.60	787,191
2025-02-18	151.20	155.20	151.20	155.20	711,639
2025-02-17	153.60	154.20	152.60	154.00	1,913,273
2025-02-14	148.20	152.80	148.20	152.80	587,082
2025-02-13	151.40	152.60	150.40	151.40	823,877
2025-02-12	150.00	152.80	149.60	151.00	1,303,882
2025-02-11	150.20	151.40	149.40	150.20	748,795
2025-02-10	149.80	151.80	149.80	150.20	518,237
2025-02-07	149.20	155.00	149.20	149.40	576,886
2025-02-06	151.60	155.60	151.00	153.60	1,261,757
2025-02-05	145.20	151.60	145.20	151.60	1,031,036
2025-02-04	151.00	151.00	145.80	148.60	1,675,745
2025-02-03	147.00	148.40	144.80	148.40	1,404,133
2025-01-31	148.00	151.60	148.00	149.80	1,017,031
2025-01-30	144.60	149.80	144.60	149.80	1,072,243
2025-01-29	146.00	147.60	144.80	145.40	1,039,276
2025-01-28	143.00	147.00	143.00	145.60	1,567,087
2025-01-27	150.00	150.00	143.40	144.60	1,320,294
2025-01-24	146.20	148.80	144.60	146.40	1,691,313
2025-01-23	146.00	147.60	145.20	147.40	1,952,340
2025-01-22	143.20	148.20	143.20	146.80	1,444,541
2025-01-21	145.00	147.80	143.00	143.40	4,928,944
2025-01-20	137.80	138.40	135.40	138.40	6,257,895
2025-01-17	138.20	140.00	137.20	138.00	1,884,957
2025-01-16	135.40	138.60	134.00	138.20	1,209,260
2025-01-15	131.80	135.00	130.20	135.00	2,655,737
2025-01-14	133.80	133.80	128.40	129.00	2,797,368
2025-01-13	133.60	133.60	129.20	130.40	6,639,260
2025-01-10	140.00	140.00	130.20	130.20	1,818,210
2025-01-09	140.00	140.00	133.80	138.40	2,805,151
2025-01-08	145.00	145.40	138.20	138.20	1,631,626
2025-01-07	150.00	150.00	143.00	143.40	1,650,558
2025-01-06	150.00	150.00	146.00	147.00	597,187
2025-01-03	146.60	147.00	145.00	146.60	544,773
2025-01-02	149.60	149.80	146.80	147.00	583,608
2025-01-01	148.40	148.40	148.40	148.40	0
2024-12-31	148.20	149.80	147.80	148.40	174,508
2024-12-30	148.20	148.80	146.00	146.80	397,002
2024-12-27	150.80	153.20	147.80	149.00	299,255
2024-12-26	150.00	150.00	150.00	150.00	0
2024-12-25	150.00	150.00	150.00	150.00	0
2024-12-24	148.00	150.40	148.00	150.00	298,357
2024-12-23	151.00	151.00	146.80	148.00	757,272
2024-12-20	145.00	147.80	144.80	147.40	1,747,243
2024-12-19	153.00	153.00	146.00	148.00	2,070,954
2024-12-18	146.40	149.60	146.40	148.80	716,491
2024-12-17	150.20	150.20	146.60	148.00	1,768,016
2024-12-16	153.60	153.60	149.00	151.20	483,594
2024-12-13	150.00	151.80	149.60	150.40	549,677
2024-12-12	157.20	157.20	150.80	151.40	1,580,438
2024-12-11	153.40	154.80	152.40	153.80	1,086,442
2024-12-10	156.00	156.00	153.00	154.40	1,432,427
2024-12-09	156.80	156.80	153.00	155.00	1,115,182
2024-12-06	144.40	158.60	144.40	156.00	5,259,852
2024-12-05	145.80	148.00	143.00	145.00	1,726,620
2024-12-04	142.80	147.60	142.80	147.00	606,568
2024-12-03	141.00	147.00	141.00	146.00	517,395
2024-12-02	149.60	149.60	143.40	143.40	546,394
2024-11-29	144.00	148.40	144.00	146.20	1,088,115
2024-11-28	146.80	146.80	145.20	146.40	381,523
2024-11-27	150.40	150.40	144.00	145.00	748,462
2024-11-26	148.20	148.40	146.00	146.40	1,077,156
2024-11-25	148.20	148.80	144.40	148.20	2,942,762
2024-11-22	146.80	147.60	145.40	146.60	499,971
2024-11-21	144.00	146.40	144.00	146.40	1,169,422
2024-11-20	155.00	155.00	145.80	145.80	1,421,880
2024-11-19	151.00	153.00	149.80	152.80	922,154
2024-11-18	152.00	152.60	149.20	151.20	1,052,252
2024-11-15	154.80	154.80	150.20	152.20	1,302,678
2024-11-14	146.20	151.40	140.80	150.60	1,967,691
2024-11-13	141.80	142.00	138.60	139.00	7,062,811
2024-11-12	144.80	144.80	140.80	141.00	4,543,362
2024-11-11	140.80	143.80	140.60	143.60	3,395,981
2024-11-08	138.20	143.40	138.20	140.00	2,922,710
2024-11-07	140.60	142.80	139.40	142.00	3,298,506
2024-11-06	139.60	141.00	136.60	139.80	4,331,914
2024-11-05	140.00	142.60	139.20	139.20	2,080,385
2024-11-04	142.20	143.00	140.40	141.20	1,029,528
2024-11-01	142.40	143.60	141.20	142.40	748,014
2024-10-31	145.20	148.60	142.40	142.80	3,822,058
2024-10-30	144.40	151.60	144.40	147.20	3,939,599
2024-10-29	147.40	147.40	143.40	145.00	1,913,055
2024-10-28	145.00	146.60	142.60	145.60	1,142,461
2024-10-25	142.00	145.40	141.80	143.20	1,578,270
2024-10-24	149.80	149.80	142.40	142.40	1,704,619
2024-10-23	151.60	153.20	149.40	149.40	2,578,718
2024-10-22	149.00	152.40	146.40	151.60	3,059,825
2024-10-21	147.40	148.80	145.40	147.00	3,128,157
2024-10-18	144.00	147.40	143.20	147.20	1,942,679
2024-10-17	141.80	147.00	140.60	144.60	2,538,893
2024-10-16	136.80	141.00	136.80	141.00	5,436,401
2024-10-15	136.60	138.20	136.00	138.00	2,422,177
2024-10-14	136.20	137.00	134.80	136.20	1,500,597
2024-10-11	137.20	137.40	135.60	137.00	1,769,711
2024-10-10	139.00	139.40	136.20	137.00	1,754,675
2024-10-09	135.00	139.60	135.00	139.40	915,774
2024-10-08	141.80	141.80	135.60	137.20	872,693
2024-10-07	141.00	141.00	138.00	139.00	725,578
2024-10-04	139.00	140.80	136.40	139.00	1,287,495
2024-10-03	135.40	137.00	134.40	136.40	1,398,135
2024-10-02	138.60	138.60	135.20	136.40	2,507,148
2024-10-01	137.60	138.20	136.60	138.00	1,213,342
2024-09-30	138.20	141.20	137.80	137.80	972,851
2024-09-27	141.20	142.40	140.40	141.80	899,919
2024-09-26	139.80	143.20	139.80	141.20	1,321,630
2024-09-25	139.20	142.00	138.80	138.80	859,937
2024-09-24	142.80	142.80	140.40	140.80	919,827
2024-09-23	140.40	142.00	139.40	141.00	2,128,526
2024-09-20	143.00	143.80	140.00	140.80	2,539,868
2024-09-19	145.00	145.20	142.40	143.60	2,063,019
2024-09-18	141.00	144.00	141.00	142.60	3,240,985
2024-09-17	144.80	144.80	141.20	141.60	1,735,069
2024-09-16	142.80	143.40	139.00	143.40	2,144,963
2024-09-13	139.80	143.20	138.20	140.00	2,090,905
2024-09-12	150.60	157.00	136.20	139.80	7,668,227
2024-09-11	147.40	150.20	146.60	150.20	1,612,078
2024-09-10	145.00	149.20	145.00	146.80	1,647,196
2024-09-09	144.80	147.00	144.60	146.60	1,290,090
2024-09-06	150.00	150.00	144.20	144.20	1,682,253
2024-09-05	153.00	153.20	150.00	150.60	477,624
2024-09-04	145.60	152.80	145.60	151.00	2,351,163
2024-09-03	154.00	154.00	148.00	148.80	1,105,033
2024-09-02	152.20	152.80	150.80	151.40	684,904
2024-08-30	155.60	155.60	151.80	152.00	1,298,492
2024-08-29	153.00	153.20	151.40	152.40	483,479
2024-08-28	153.80	153.80	151.40	152.20	532,508
2024-08-27	153.00	153.80	151.60	153.20	716,394
2024-08-26	153.60	153.60	153.60	153.60	0
2024-08-23	152.80	154.00	152.40	153.60	645,968
2024-08-22	156.40	156.40	152.40	152.80	436,673
2024-08-21	152.80	155.60	152.80	154.80	1,074,586
2024-08-20	153.60	157.40	152.80	153.40	560,864
2024-08-19	150.60	157.40	150.60	157.00	833,912
2024-08-16	152.60	154.40	150.80	154.40	603,837
2024-08-15	154.40	154.40	151.00	152.60	1,012,336
2024-08-14	152.80	152.80	149.20	151.60	755,659
2024-08-13	150.80	151.40	148.80	149.60	375,521
2024-08-12	149.40	150.80	148.60	150.80	3,090,487
2024-08-09	151.20	151.20	149.00	149.40	560,181
2024-08-08	146.20	150.20	145.60	149.80	1,212,370
2024-08-07	150.80	150.80	146.20	149.40	2,777,270
2024-08-06	149.40	150.80	144.60	147.00	1,411,589
2024-08-05	151.40	151.60	143.80	148.00	2,129,745
2024-08-02	160.20	160.20	152.60	155.20	1,740,699
2024-08-01	162.40	163.00	156.00	158.40	2,080,978
2024-07-31	159.80	162.00	159.00	161.80	1,615,557
2024-07-30	155.00	161.00	155.00	159.00	2,046,130
2024-07-29	158.00	159.20	154.20	154.40	4,486,867
2024-07-26	151.40	159.20	151.40	158.60	1,116,803
2024-07-25	157.80	157.80	151.80	155.00	1,064,876
2024-07-24	157.80	157.80	154.40	154.60	593,366
2024-07-23	158.40	158.40	155.60	157.40	699,959
2024-07-22	161.00	161.00	156.60	157.00	1,660,074
2024-07-19	160.40	160.60	156.60	157.00	989,235
2024-07-18	156.80	163.20	154.20	160.60	3,528,341
2024-07-17	161.60	161.60	156.00	156.60	4,760,006
2024-07-16	158.40	160.20	156.20	160.20	1,167,141
2024-07-15	151.00	157.60	151.00	157.60	2,008,704
2024-07-12	151.40	154.00	150.60	151.40	2,010,299
2024-07-11	147.00	151.40	144.00	151.40	2,415,306
2024-07-10	148.00	148.00	142.20	145.00	912,359
2024-07-09	150.80	150.80	143.80	143.80	1,504,157
2024-07-08	145.00	148.60	145.00	148.40	1,156,580
2024-07-05	138.00	150.60	138.00	148.40	3,691,265
2024-07-04	138.00	140.00	137.60	139.00	1,213,497
2024-07-03	133.60	138.00	133.60	138.00	1,170,575
2024-07-02	130.80	134.00	130.80	134.00	743,233
2024-07-01	133.00	135.00	132.80	134.00	691,935
2024-06-28	134.60	137.00	132.20	132.40	610,310
2024-06-27	133.60	137.00	132.40	137.00	1,016,830
2024-06-26	135.00	137.60	133.20	133.20	1,954,682
2024-06-25	140.40	140.80	136.60	137.00	349,388
2024-06-24	140.20	143.00	139.20	140.80	2,056,044
2024-06-21	139.20	140.60	137.60	140.00	1,276,764
2024-06-20	137.00	140.80	137.00	139.40	1,276,855
2024-06-19	140.80	140.80	139.00	140.00	475,505
2024-06-18	138.40	141.20	138.40	140.00	1,145,385
2024-06-17	137.20	138.80	135.60	137.80	467,385
2024-06-14	137.60	137.60	134.80	136.20	576,018
2024-06-13	140.00	140.20	137.40	137.40	443,467
2024-06-12	138.00	140.80	138.00	140.20	971,442
2024-06-11	138.40	141.40	138.00	138.00	461,881
2024-06-10	141.60	141.60	138.20	139.80	854,920
2024-06-07	146.00	146.00	141.40	141.40	753,969
2024-06-06	144.80	146.40	143.20	144.00	753,145
2024-06-05	143.60	146.40	143.60	144.80	674,772
2024-06-04	149.20	149.20	145.00	145.60	1,033,146
2024-06-03	150.00	151.40	147.20	149.40	894,710
2024-05-31	150.00	150.00	146.60	146.60	2,109,256
2024-05-30	144.40	147.80	144.40	146.60	2,008,059
2024-05-29	145.80	147.00	144.20	144.80	479,756
2024-05-28	149.80	150.80	145.20	146.60	967,869
2024-05-27	148.60	148.60	148.60	148.60	0
2024-05-24	149.00	149.60	146.00	148.60	749,352
2024-05-23	148.20	148.20	144.80	147.40	704,190
2024-05-22	147.60	148.40	143.80	147.20	915,543
2024-05-21	146.00	147.00	144.00	146.20	616,830
2024-05-20	150.00	150.00	145.80	146.80	434,008
2024-05-17	145.00	147.80	144.20	146.80	1,130,993
2024-05-16	147.20	147.40	144.80	147.00	549,591
2024-05-15	145.80	151.60	145.20	147.20	1,690,236
2024-05-14	139.00	144.60	139.00	143.80	1,540,885
2024-05-13	143.80	143.80	139.80	142.40	1,362,070
2024-05-10	145.00	146.00	143.40	144.20	605,579
2024-05-09	140.40	144.60	140.40	143.20	1,100,330
2024-05-08	141.80	144.20	141.40	142.40	9,027,378
2024-05-07	137.20	142.20	134.60	142.20	1,910,407
2024-05-06	136.80	136.80	136.80	136.80	0
2024-05-03	135.40	136.80	134.60	136.80	1,083,010
2024-05-02	134.60	135.60	133.80	135.60	1,318,359
2024-05-01	137.20	137.20	133.60	134.20	641,050
2024-04-30	135.00	136.00	133.20	134.20	1,062,300
2024-04-29	135.00	136.80	132.60	135.00	783,164
2024-04-26	133.00	135.00	131.00	134.60	1,635,898
2024-04-25	131.00	132.80	130.00	130.80	1,347,671
2024-04-24	128.00	131.80	127.80	131.00	1,640,505
2024-04-23	126.80	128.40	126.40	128.40	1,861,456
2024-04-22	125.00	126.80	125.00	126.20	839,228
2024-04-19	126.00	126.00	123.00	124.40	1,297,730
2024-04-18	124.00	127.40	124.00	127.00	877,584
2024-04-17	124.00	128.00	124.00	125.00	1,196,417
2024-04-16	124.00	126.60	122.80	125.40	1,141,133
2024-04-15	124.00	128.40	124.00	125.40	2,046,817
2024-04-12	127.40	127.40	123.80	124.40	1,082,178
2024-04-11	126.40	126.40	124.00	125.00	996,108
2024-04-10	125.80	126.20	123.60	124.80	1,243,357
2024-04-09	124.00	126.20	124.00	125.20	1,967,035
2024-04-08	128.00	128.00	124.60	125.60	1,389,876
2024-04-05	127.40	127.80	125.20	125.40	2,008,245
2024-04-04	128.80	129.00	126.80	128.60	3,589,072
2024-04-03	131.00	131.00	127.40	128.60	4,036,253
2024-04-02	132.40	132.40	128.20	129.20	3,929,655
2024-04-01	131.60	131.60	131.60	131.60	0
2024-03-29	131.60	131.60	131.60	131.60	0
2024-03-28	133.60	133.60	131.00	131.60	1,271,490
2024-03-27	135.40	135.40	132.20	133.00	1,220,733
2024-03-26	132.20	134.00	131.60	134.00	5,417,154
2024-03-25	134.00	134.20	132.00	132.00	2,330,156
2024-03-22	135.80	136.20	133.40	133.60	1,949,575
2024-03-21	139.00	139.00	134.60	135.60	5,456,552
2024-03-20	138.20	138.20	136.20	136.80	1,692,589
2024-03-19	140.00	140.00	135.00	137.60	4,882,493
2024-03-18	143.00	143.00	137.60	137.60	2,360,868
2024-03-15	142.80	143.00	141.00	141.40	16,617,057
2024-03-14	142.60	143.80	141.00	143.00	1,253,043
2024-03-13	143.00	143.00	139.40	142.00	726,177
2024-03-12	142.00	142.00	139.20	142.00	1,269,142
2024-03-11	141.20	142.40	138.80	140.00	1,703,274
2024-03-08	141.00	142.60	136.40	142.60	1,727,113
2024-03-07	139.80	145.60	136.00	139.00	6,217,594
2024-03-06	135.40	137.40	133.00	136.00	2,393,383
2024-03-05	134.20	135.00	132.60	133.00	840,101
2024-03-04	138.60	138.60	134.80	135.00	1,138,074
2024-03-01	135.00	140.00	135.00	137.60	1,505,814
2024-02-29	130.00	136.80	130.00	136.00	2,764,965
2024-02-28	133.60	134.80	131.00	131.20	1,372,896
2024-02-27	131.20	133.20	130.40	132.80	990,048
2024-02-26	131.00	134.00	130.00	132.00	2,349,238
2024-02-23	132.00	133.20	130.00	130.20	1,320,886
2024-02-22	130.20	133.40	129.60	132.80	1,122,063
2024-02-21	129.60	130.00	128.40	129.60	465,244
2024-02-20	129.00	130.60	128.00	129.20	838,645
2024-02-19	128.80	129.60	128.60	129.40	481,212
2024-02-16	129.00	129.80	127.20	128.60	1,502,324
2024-02-15	127.40	130.20	125.40	128.20	2,901,064
2024-02-14	127.00	127.40	126.00	126.60	1,119,921
2024-02-13	128.00	130.60	126.20	128.00	2,580,475
2024-02-12	131.00	133.00	129.60	131.00	729,279
2024-02-09	130.00	134.20	128.00	131.20	2,258,408
2024-02-08	128.00	128.00	125.60	127.60	543,055
2024-02-07	129.20	129.20	125.60	125.60	564,313
2024-02-06	125.40	128.00	124.80	126.60	656,872
2024-02-05	129.40	129.40	124.80	125.20	517,003
2024-02-02	128.20	128.80	126.40	128.40	836,731
2024-02-01	125.60	128.80	125.60	126.20	908,223
2024-01-31	128.00	129.80	127.80	127.80	617,733
2024-01-30	128.00	128.40	126.00	127.80	664,044
2024-01-29	127.60	129.00	125.40	125.80	495,066
2024-01-26	127.80	128.00	125.60	127.80	4,161,518
2024-01-25	127.80	127.80	123.60	125.20	1,100,620
2024-01-24	123.00	127.40	123.00	126.40	969,089
2024-01-23	130.00	131.40	123.60	124.40	1,755,965
2024-01-22	124.20	129.00	124.20	129.00	1,201,480
2024-01-19	123.20	127.00	123.00	124.20	2,661,094
2024-01-18	113.40	127.00	113.00	124.60	6,058,467
2024-01-17	112.40	112.60	110.20	112.20	1,406,726
2024-01-16	115.00	115.00	112.40	113.00	615,357
2024-01-15	114.00	116.80	112.80	113.80	1,334,347
2024-01-12	112.00	116.40	112.00	115.40	1,509,723
2024-01-11	111.00	115.40	110.00	111.60	1,652,888
2024-01-10	106.00	111.00	106.00	110.40	1,330,833
2024-01-09	110.00	110.00	107.60	108.00	509,470
2024-01-08	110.00	110.60	107.80	110.00	462,590
2024-01-05	106.00	112.00	106.00	111.00	649,042
2024-01-04	105.40	107.40	104.00	107.20	5,900,335
2024-01-03	106.60	106.80	104.60	105.20	1,262,255
2024-01-02	110.00	110.00	106.20	107.00	745,176
2024-01-01	107.20	107.20	107.20	107.20	0
2023-12-29	108.00	108.40	107.20	107.20	211,497
2023-12-28	108.20	109.40	107.00	108.40	303,941
2023-12-27	111.40	111.40	107.20	110.00	2,458,268
2023-12-26	110.00	110.00	110.00	110.00	0
2023-12-25	110.00	110.00	110.00	110.00	0
2023-12-22	110.00	112.40	109.60	110.00	1,963,913
2023-12-21	108.80	110.40	107.80	110.40	489,672
2023-12-20	107.80	111.20	106.20	111.20	1,329,471
2023-12-19	108.00	108.00	104.20	106.40	316,646
2023-12-18	105.00	106.60	103.60	105.00	1,191,196
2023-12-15	105.40	107.80	103.80	105.00	1,548,615
2023-12-14	100.00	106.40	100.00	105.40	746,628
2023-12-13	105.40	105.40	102.00	102.20	313,806
2023-12-12	102.00	103.20	100.00	102.20	1,088,930
2023-12-11	104.00	105.20	101.60	101.80	1,301,189
2023-12-08	108.60	109.40	105.20	105.60	642,288
2023-12-07	108.40	108.80	106.80	108.40	542,206
2023-12-06	107.60	110.40	107.40	109.00	939,398
2023-12-05	110.00	110.00	108.60	109.20	300,457
2023-12-04	109.40	111.60	108.00	109.00	942,622
2023-12-01	110.00	110.20	108.20	110.20	857,251
2023-11-30	108.60	109.80	108.00	108.80	1,804,177
2023-11-29	104.40	109.00	103.80	108.20	1,493,707
2023-11-28	104.60	105.80	102.80	105.00	1,011,213
2023-11-27	105.20	105.80	104.00	105.00	501,308
2023-11-24	105.20	107.80	105.20	106.00	523,449
2023-11-23	109.00	109.00	104.80	107.60	374,639
2023-11-22	105.00	107.20	104.60	106.40	826,515
2023-11-21	103.00	105.60	103.00	105.00	360,212
2023-11-20	106.20	108.00	105.40	105.40	656,512
2023-11-17	102.60	108.40	102.60	107.80	1,549,285
2023-11-16	110.00	110.00	103.40	105.40	1,834,906
2023-11-15	103.60	108.40	103.60	106.00	1,686,937
2023-11-14	105.40	106.20	102.00	104.80	2,062,661
2023-11-13	104.00	104.40	102.40	103.20	1,049,057
2023-11-10	103.80	104.20	101.60	104.00	596,436
2023-11-09	102.80	104.60	102.20	104.20	656,194
2023-11-08	101.40	103.80	101.00	103.00	557,221
2023-11-07	106.60	106.60	100.00	101.20	843,741
2023-11-06	105.40	105.40	101.40	101.60	1,012,977
2023-11-03	104.00	105.00	102.80	103.00	1,274,490
2023-11-02	103.20	104.40	102.60	103.40	1,857,965
2023-11-01	101.00	102.60	99.80	102.60	943,250
2023-10-31	98.00	102.00	97.40	100.80	5,451,407
2023-10-30	102.00	102.00	97.80	99.50	229,234
2023-10-27	101.60	101.60	98.10	99.50	878,734
2023-10-26	98.60	99.50	97.00	98.90	1,349,738
2023-10-25	98.90	98.90	96.60	98.00	1,056,010
2023-10-24	100.40	100.60	98.70	98.70	589,405
2023-10-23	100.20	101.20	99.30	100.80	1,400,162
2023-10-20	102.00	102.40	100.20	100.60	1,155,517
2023-10-19	104.00	104.00	101.40	102.80	728,465
2023-10-18	103.40	108.00	103.40	104.00	1,323,271
2023-10-17	106.60	106.80	103.80	106.80	843,735
2023-10-16	106.60	106.60	104.40	106.20	1,003,541
2023-10-13	109.80	109.80	105.00	105.80	753,572
2023-10-12	107.80	108.40	106.80	108.00	2,050,317
2023-10-11	109.00	109.00	105.80	107.00	2,384,596
2023-10-10	106.00	108.80	104.20	108.20	2,969,136
2023-10-09	109.00	109.00	104.00	105.00	1,340,068
2023-10-06	109.40	109.40	106.80	109.00	2,496,580
2023-10-05	108.00	110.40	108.00	108.60	2,278,860
2023-10-04	109.80	110.00	107.40	109.20	2,530,765
2023-10-03	111.80	113.00	109.80	110.80	2,836,110
2023-10-02	115.20	115.80	110.60	111.60	2,119,662
2023-09-29	114.80	115.20	113.40	115.00	1,486,584
2023-09-28	114.60	114.60	112.00	113.40	1,180,183
2023-09-27	114.00	115.00	112.80	113.80	708,172
2023-09-26	113.00	117.20	112.60	113.80	2,178,131
2023-09-25	110.60	113.00	108.00	113.00	2,572,145
2023-09-22	110.00	111.60	109.80	110.60	2,120,277
2023-09-21	110.20	112.00	110.00	110.00	2,947,947
2023-09-20	107.60	112.40	107.60	110.40	5,524,885
2023-09-19	103.80	107.20	102.80	106.80	3,181,040
2023-09-18	100.00	104.80	100.00	104.00	3,323,644
2023-09-15	93.00	101.00	93.00	100.20	4,412,476
2023-09-14	88.00	92.90	88.00	92.20	5,078,800
2023-09-13	88.60	88.60	86.60	87.00	1,319,966
2023-09-12	89.20	89.70	88.30	88.60	771,207
2023-09-11	87.20	89.30	87.00	88.20	894,708
2023-09-08	87.80	87.80	85.60	87.20	420,680
2023-09-07	86.60	87.60	86.40	87.00	763,366
2023-09-06	87.00	87.00	84.00	86.60	985,120
2023-09-05	83.90	85.00	83.40	84.80	1,400,981
2023-09-04	85.00	85.40	83.20	83.50	838,509
2023-09-01	84.80	84.90	83.20	84.00	715,713
2023-08-31	86.00	86.00	84.50	84.90	740,724
2023-08-30	86.60	87.10	86.00	86.00	630,613
2023-08-29	85.40	86.50	85.40	86.20	984,375
2023-08-28	84.90	84.90	84.90	84.90	0
2023-08-25	84.00	85.10	83.80	84.90	440,738
2023-08-24	83.10	83.70	82.70	83.60	336,458
2023-08-23	82.70	83.70	82.20	83.10	359,966
2023-08-22	85.40	85.40	81.60	82.70	171,354
2023-08-21	83.20	83.20	81.10	81.60	422,582
2023-08-18	84.90	84.90	81.30	83.10	954,854
2023-08-17	85.00	85.00	84.00	84.80	837,737
2023-08-16	86.50	87.60	84.50	85.00	530,627
2023-08-15	86.80	86.80	85.60	86.20	526,122
2023-08-14	86.90	86.90	85.20	86.50	427,602
2023-08-11	88.00	88.20	86.90	86.90	892,908
2023-08-10	88.50	88.50	87.60	88.00	528,573
2023-08-09	88.60	88.90	87.10	88.50	418,786
2023-08-08	89.00	89.10	87.40	88.40	449,120
2023-08-07	89.00	89.20	87.70	88.70	399,229
2023-08-04	87.60	88.50	87.30	88.50	687,273
2023-08-03	90.00	90.00	86.20	87.60	1,039,465
2023-08-02	87.80	88.10	87.10	87.40	621,551
2023-08-01	88.00	88.00	86.70	87.40	530,728
2023-07-31	87.00	88.30	86.90	87.80	755,263
2023-07-28	90.00	90.00	85.10	87.50	885,607
2023-07-27	90.00	90.00	89.40	89.80	1,086,320
2023-07-26	87.00	89.10	86.50	88.80	1,265,616
2023-07-25	90.00	90.00	87.10	87.20	1,169,555
2023-07-24	90.00	91.00	88.90	90.00	1,950,508
2023-07-21	88.70	91.00	88.70	89.30	2,561,612
2023-07-20	85.00	90.20	85.00	89.00	5,385,067
2023-07-19	80.90	85.90	80.90	84.20	4,678,483
2023-07-18	82.30	82.30	80.00	80.10	3,497,800
2023-07-17	82.00	83.30	78.70	79.80	1,012,571
2023-07-14	80.00	82.40	80.00	82.10	810,031
2023-07-13	82.00	82.00	80.00	81.30	732,331
2023-07-12	76.90	81.20	76.90	81.20	1,475,940
2023-07-11	77.50	78.40	76.90	77.90	545,755
2023-07-10	75.90	77.70	75.90	77.30	501,829
2023-07-07	76.00	76.70	75.50	76.00	1,819,025
2023-07-06	77.00	77.00	74.80	75.50	991,048
2023-07-05	75.00	75.70	74.30	75.50	407,349
2023-07-04	75.50	75.60	74.40	74.80	1,210,333
2023-07-03	75.30	76.10	75.30	75.70	346,189
2023-06-30	74.20	75.70	74.10	75.10	940,018
2023-06-29	76.00	76.90	73.60	74.60	512,006
2023-06-28	77.00	77.30	75.00	76.10	652,554
2023-06-27	75.70	75.80	73.00	75.10	1,778,730
2023-06-26	77.80	77.80	74.80	75.70	944,203
2023-06-23	78.10	80.20	76.80	77.00	813,267
2023-06-22	78.60	78.80	77.00	77.70	906,753
2023-06-21	78.30	78.60	77.90	77.90	596,795
2023-06-20	78.80	79.10	77.70	78.30	458,188
2023-06-19	80.00	80.60	78.00	78.80	521,022
2023-06-16	82.00	82.00	79.40	80.30	1,993,946
2023-06-15	80.00	80.20	78.10	79.40	566,344
2023-06-14	82.30	82.30	79.90	80.30	410,694
2023-06-13	80.70	80.80	79.90	80.00	393,241
2023-06-12	81.80	81.80	80.00	80.30	388,083
2023-06-09	81.00	81.10	80.20	80.90	451,096
2023-06-08	82.30	82.80	80.70	81.20	762,674
2023-06-07	81.00	82.10	81.00	82.00	595,568
2023-06-06	82.30	82.30	81.00	81.30	333,212
2023-06-05	81.90	83.50	81.50	81.80	1,881,295
2023-06-02	81.90	81.90	80.70	81.10	976,946
2023-06-01	78.70	80.80	77.60	80.00	825,714
2023-05-31	81.90	81.90	77.20	77.50	970,011
2023-05-30	81.90	81.90	78.70	79.90	541,104
2023-05-29	78.90	78.90	78.90	78.90	0
2023-05-26	81.90	81.90	78.90	78.90	627,519
2023-05-25	81.90	81.90	78.40	79.10	2,233,704
2023-05-24	81.90	81.90	78.30	78.90	1,222,349
2023-05-23	81.90	81.90	80.60	80.60	645,255
2023-05-22	81.60	82.60	81.10	81.10	1,202,038
2023-05-19	80.30	82.40	79.70	81.90	2,482,929
2023-05-18	77.90	80.50	77.90	80.30	1,758,078
2023-05-17	77.70	78.10	76.90	77.90	495,895
2023-05-16	78.00	78.50	77.10	77.70	452,862
2023-05-15	77.00	78.00	77.00	78.00	618,155
2023-05-12	74.00	77.60	74.00	77.00	585,704
2023-05-11	76.00	76.60	74.70	75.70	1,739,282
2023-05-10	76.50	76.70	75.30	75.40	470,508
2023-05-09	76.50	76.90	75.40	76.50	575,423
2023-05-08	76.30	76.30	76.30	76.30	0
2023-05-05	75.20	76.70	75.20	76.30	589,290
2023-05-04	75.60	76.00	74.90	75.00	362,599
2023-05-03	75.80	76.00	74.30	75.60	635,180
2023-05-02	76.60	78.30	75.00	75.80	694,706
2023-05-01	76.70	76.70	76.70	76.70	0
2023-04-28	74.90	77.80	74.30	76.70	1,218,532
2023-04-27	76.90	76.90	74.00	74.00	2,153,853
2023-04-26	75.50	76.00	74.80	75.00	1,939,901
2023-04-25	74.00	76.00	74.00	75.50	494,857
2023-04-24	74.00	74.80	73.80	74.50	832,341
2023-04-21	71.80	73.30	71.30	73.20	790,653
2023-04-20	71.50	72.70	71.50	71.70	884,814
2023-04-19	71.60	72.10	71.10	71.50	745,012
2023-04-18	70.60	71.80	70.60	71.80	1,201,425
2023-04-17	71.50	71.50	70.20	70.60	416,031
2023-04-14	69.00	71.20	69.00	70.00	880,089
2023-04-13	69.60	70.10	69.50	69.60	327,995
2023-04-12	69.70	69.90	68.90	69.50	296,118
2023-04-11	67.30	69.50	67.30	69.40	405,969
2023-04-10	67.30	67.30	67.30	67.30	0
2023-04-07	67.30	67.30	67.30	67.30	0
2023-04-06	67.60	67.90	66.90	67.30	1,215,065
2023-04-05	70.20	70.40	67.00	67.50	3,401,940
2023-04-04	70.90	71.30	69.80	70.40	1,483,688
2023-04-03	68.80	70.30	68.80	70.30	2,400,681
2023-03-31	68.00	69.30	68.00	68.20	1,310,798
2023-03-30	68.00	69.10	67.60	68.80	811,878
2023-03-29	64.60	68.00	64.00	67.80	1,397,744
2023-03-28	66.50	66.70	64.40	64.50	814,327
2023-03-27	67.00	67.10	65.80	66.10	911,559
2023-03-24	70.40	70.40	64.20	65.20	972,597
2023-03-23	67.50	68.60	66.10	67.20	5,178,526
2023-03-22	67.00	68.40	66.70	67.60	1,225,974
2023-03-21	66.90	68.90	66.90	68.20	782,210
2023-03-20	66.30	67.40	64.50	66.90	749,240
2023-03-17	68.10	68.20	67.00	67.10	1,751,400
2023-03-16	69.30	69.30	66.20	67.50	2,094,076
2023-03-15	69.00	69.00	65.00	67.20	2,394,542
2023-03-14	67.90	68.70	65.50	67.60	1,395,209
2023-03-13	69.20	69.20	65.50	66.50	1,579,539
2023-03-10	70.10	70.40	66.70	69.20	1,706,844
2023-03-09	76.00	76.00	70.10	70.10	2,180,101
2023-03-08	75.00	75.10	73.20	74.20	1,619,598
2023-03-07	73.80	75.10	73.70	74.30	688,631
2023-03-06	75.10	75.20	73.60	74.00	1,022,263
2023-03-03	76.80	76.80	74.70	75.00	813,560
2023-03-02	77.20	77.70	76.00	76.00	1,251,930
2023-03-01	79.20	79.20	76.70	77.20	3,809,876
2023-02-28	78.50	79.00	77.80	78.50	2,777,784
2023-02-27	79.20	79.20	78.30	78.50	1,728,973
2023-02-24	78.60	79.20	77.20	78.60	1,766,674
2023-02-23	75.00	78.10	74.40	77.70	1,259,589
2023-02-22	75.20	75.20	73.10	74.70	1,498,287
2023-02-21	74.90	75.70	74.00	74.70	5,311,792
2023-02-20	76.00	76.00	74.00	74.90	705,085
2023-02-17	75.40	76.10	73.70	76.10	1,699,530
2023-02-16	75.40	75.40	74.10	74.60	797,202
2023-02-15	74.50	75.40	74.00	75.40	665,545
2023-02-14	74.00	75.50	74.00	74.50	1,548,490
2023-02-13	72.80	75.10	72.80	74.40	3,478,741
2023-02-10	72.50	72.80	71.10	72.80	1,528,304
2023-02-09	70.70	72.50	70.60	72.50	689,938
2023-02-08	70.40	71.90	70.30	70.50	353,631
2023-02-07	71.40	71.50	68.50	69.90	574,956
2023-02-06	72.00	72.40	70.90	71.20	326,033
2023-02-03	73.70	73.70	71.70	72.00	448,824
2023-02-02	70.60	72.50	70.60	72.40	624,317
2023-02-01	67.80	70.40	67.80	69.70	518,206
2023-01-31	68.00	69.00	67.80	68.50	700,646
2023-01-30	70.00	70.40	68.10	69.20	686,968
2023-01-27	72.50	72.50	70.40	70.40	811,076
2023-01-26	72.00	72.20	70.90	71.40	1,098,865
2023-01-25	71.40	72.50	71.30	71.40	1,071,834
2023-01-24	73.70	73.70	71.60	72.00	7,655,197
2023-01-23	67.00	74.80	67.00	73.70	4,259,175
2023-01-20	67.40	70.40	67.40	69.50	2,387,494
2023-01-19	66.30	68.50	65.40	67.40	670,328
2023-01-18	64.70	66.30	64.70	66.10	581,609
2023-01-17	66.30	66.50	64.40	64.70	1,057,042
2023-01-16	65.00	66.40	65.00	66.30	280,668
2023-01-13	65.30	65.60	65.00	65.20	761,452
2023-01-12	63.90	65.10	63.90	64.40	726,236
2023-01-11	62.60	64.90	62.20	63.70	713,931
2023-01-10	63.40	63.50	62.00	62.20	383,238
2023-01-09	64.10	64.70	62.60	63.20	597,392
2023-01-06	63.60	64.50	63.30	63.50	338,111
2023-01-05	63.20	65.00	63.10	64.60	628,954
2023-01-04	59.70	63.70	59.60	63.40	2,829,200
2023-01-03	59.80	60.10	58.30	59.90	1,027,686
2023-01-02	59.30	59.30	59.30	59.30	0
2022-12-30	59.50	59.50	59.20	59.30	258,746
2022-12-29	59.00	59.30	58.80	59.30	320,857
2022-12-28	58.70	60.00	58.70	59.00	245,133
2022-12-27	58.80	58.80	58.80	58.80	0
2022-12-26	58.80	58.80	58.80	58.80	0
2022-12-23	59.20	59.30	58.80	58.80	199,597
2022-12-22	62.00	62.00	58.00	58.70	357,230
2022-12-21	60.60	60.60	58.80	59.30	718,165
2022-12-20	61.00	61.00	59.10	59.10	564,703
2022-12-19	62.00	62.00	59.80	60.00	370,447
2022-12-16	60.90	61.00	59.30	60.00	1,058,396
2022-12-15	60.20	61.50	59.60	60.90	948,123
2022-12-14	61.00	61.00	60.50	60.60	511,075
2022-12-13	61.00	62.30	60.00	61.50	1,907,420
2022-12-12	63.00	63.00	60.60	60.60	317,594
2022-12-09	61.60	62.20	61.10	62.00	426,873
2022-12-08	63.80	64.10	62.10	62.20	744,458
2022-12-07	63.90	64.00	62.80	63.70	487,963
2022-12-06	63.90	64.60	63.60	64.30	666,057
2022-12-05	65.60	65.60	63.80	64.70	475,912
2022-12-02	64.80	64.80	63.90	64.80	451,107
2022-12-01	65.50	65.50	63.00	64.10	369,643
2022-11-30	65.00	65.80	63.40	63.40	1,633,350
2022-11-29	63.40	65.50	63.40	65.50	624,029
2022-11-28	63.50	64.40	62.90	63.60	584,834
2022-11-25	61.90	64.00	61.90	63.50	676,018
2022-11-24	63.30	64.30	62.90	63.10	436,840
2022-11-23	63.00	64.00	62.00	63.90	1,106,098
2022-11-22	64.50	64.80	63.20	64.10	524,462
2022-11-21	62.00	65.80	62.00	64.40	1,159,291
2022-11-18	59.50	63.50	59.50	63.30	1,633,089
2022-11-17	61.20	61.40	59.70	59.70	1,155,034
2022-11-16	59.80	61.40	59.50	60.90	1,141,242
2022-11-15	60.10	60.40	58.90	60.00	1,306,932
2022-11-14	60.80	60.80	60.30	60.60	238,047
2022-11-11	60.70	61.60	59.90	60.30	536,541
2022-11-10	56.60	60.60	56.60	60.00	774,433
2022-11-09	57.20	57.90	56.20	56.60	1,311,061
2022-11-08	57.90	58.70	57.00	57.00	485,468
2022-11-07	57.10	59.00	57.10	58.20	937,766
2022-11-04	60.00	60.00	57.10	58.10	1,150,896
2022-11-03	58.20	58.20	56.60	58.00	657,114
2022-11-02	59.70	59.70	58.20	58.20	551,484
2022-11-01	60.80	61.50	59.10	59.50	504,448
2022-10-31	61.00	62.00	59.80	59.80	619,456
2022-10-28	62.40	62.40	61.40	61.70	391,020
2022-10-27	62.30	63.10	61.80	62.20	1,436,183
2022-10-26	60.90	62.00	60.30	61.40	2,990,926
2022-10-25	60.70	61.20	60.10	60.80	2,187,412
2022-10-24	60.80	61.30	60.10	61.00	1,159,587
2022-10-21	61.00	61.90	60.00	60.00	1,207,984
2022-10-20	62.90	62.90	61.50	61.90	955,467
2022-10-19	63.70	64.10	61.40	62.20	1,384,137
2022-10-18	64.00	65.40	63.70	63.90	1,686,421
2022-10-17	66.80	66.80	64.00	64.20	891,096
2022-10-14	65.00	66.10	64.50	64.50	1,097,723
2022-10-13	63.00	65.90	63.00	65.00	874,584
2022-10-12	66.20	66.20	63.00	63.40	1,407,824
2022-10-11	65.20	66.00	65.00	65.60	547,786
2022-10-10	65.00	66.30	65.00	66.10	453,095
2022-10-07	68.00	68.00	66.50	66.70	515,502
2022-10-06	68.40	68.40	66.60	66.90	606,719
2022-10-05	68.30	68.50	66.20	67.20	2,344,576
2022-10-04	67.80	69.00	67.50	68.50	2,564,634
2022-10-03	66.40	67.70	66.40	67.30	1,440,052
2022-09-30	67.10	69.60	67.10	67.90	1,116,954
2022-09-29	66.50	67.00	64.40	65.60	948,394
2022-09-28	65.10	67.10	63.70	67.10	892,561
2022-09-27	68.70	68.80	66.60	66.60	590,701
2022-09-26	68.40	68.60	66.60	68.60	750,623
2022-09-23	70.30	70.80	68.60	68.70	1,667,633
2022-09-22	70.70	70.70	68.30	70.00	825,393
2022-09-21	70.10	70.50	68.80	70.40	784,637
2022-09-20	73.80	73.80	69.20	70.10	1,867,486
2022-09-19	70.80	70.80	70.80	70.80	0
2022-09-16	72.80	72.80	70.40	70.80	8,443,461
2022-09-15	76.30	76.30	70.50	72.40	1,761,316
2022-09-14	74.10	75.70	74.10	75.30	4,322,853
2022-09-13	75.10	75.50	74.90	75.10	951,098
2022-09-12	73.40	75.50	73.40	75.50	2,676,585
2022-09-09	71.70	73.60	71.70	73.00	1,788,059
2022-09-08	71.30	71.80	70.70	71.70	1,315,673
2022-09-07	71.00	71.00	70.10	70.80	247,308
2022-09-06	70.20	71.30	70.20	70.90	321,568
2022-09-05	69.30	70.60	69.20	70.30	173,088
2022-09-02	71.90	71.90	70.00	70.70	780,667
2022-09-01	71.50	71.50	69.30	70.40	514,854
2022-08-31	74.00	74.00	71.00	71.60	1,224,471
2022-08-30	71.50	72.40	71.20	72.10	573,632
2022-08-29	70.40	70.40	70.40	70.40	0
2022-08-26	70.40	70.40	69.40	70.40	230,603
2022-08-25	70.40	70.40	69.10	70.00	237,294
2022-08-24	70.10	70.10	68.70	69.90	508,740
2022-08-23	70.00	70.70	69.30	69.50	577,450
2022-08-22	74.40	74.80	70.20	70.70	697,947
2022-08-19	75.10	75.20	73.40	74.00	579,813
2022-08-18	75.70	76.60	75.10	75.90	809,458
2022-08-17	75.80	76.50	75.20	76.10	360,702
2022-08-16	75.50	76.20	75.50	76.20	342,939
2022-08-15	75.30	76.60	75.00	76.00	331,261
2022-08-12	77.00	77.00	75.90	76.00	317,624
2022-08-11	76.90	77.20	75.70	76.30	618,468
2022-08-10	75.20	76.90	74.90	76.50	676,481
2022-08-09	71.90	76.10	71.90	75.00	359,509
2022-08-08	76.20	76.20	75.20	75.30	228,431
2022-08-05	74.60	76.30	74.60	75.90	236,812
2022-08-04	74.90	75.20	74.10	75.00	452,948
2022-08-03	74.50	74.90	73.20	73.60	377,019
2022-08-02	75.30	75.60	73.60	74.10	491,316
2022-08-01	76.70	77.20	75.30	75.30	390,157
2022-07-29	77.30	78.50	76.40	76.40	1,617,910
2022-07-28	76.70	77.20	76.00	76.70	800,750
2022-07-27	78.50	78.50	76.00	76.00	398,532
2022-07-26	76.00	76.60	75.30	76.00	586,104
2022-07-25	77.30	77.40	76.30	76.50	330,775
2022-07-22	77.40	77.40	76.50	76.70	862,619
2022-07-21	77.40	77.60	75.90	77.00	2,529,776
2022-07-20	78.00	78.00	76.90	77.00	688,758
2022-07-19	76.90	78.40	74.90	77.20	2,171,143
2022-07-18	74.00	75.60	73.90	75.30	1,935,270
2022-07-15	73.00	73.80	72.50	73.70	2,761,428
2022-07-14	72.20	73.20	71.10	71.80	655,384
2022-07-13	72.10	73.30	71.10	72.10	989,292
2022-07-12	70.50	72.60	70.30	72.40	1,416,104
2022-07-11	72.40	72.80	70.80	71.20	631,990
2022-07-08	71.00	72.70	71.00	72.00	512,860
2022-07-07	71.20	72.30	70.70	71.40	853,131
2022-07-06	69.80	70.20	69.40	70.00	759,555
2022-07-05	70.10	70.40	68.60	69.20	623,430
2022-07-04	68.40	70.80	68.40	70.00	601,851
2022-07-01	67.60	69.40	66.60	68.90	504,054
2022-06-30	70.00	70.30	67.00	67.90	844,665
2022-06-29	71.60	71.60	68.80	69.60	603,053
2022-06-28	70.00	70.70	67.20	69.70	2,336,551
2022-06-27	69.80	71.50	68.90	69.30	513,391
2022-06-24	70.80	72.00	70.80	70.80	565,732
2022-06-23	72.00	72.70	70.60	70.60	292,394
2022-06-22	72.00	72.80	69.70	72.40	447,018
2022-06-21	69.00	71.90	69.00	70.60	3,257,003
2022-06-20	68.60	70.10	67.90	69.80	421,048
2022-06-17	68.00	70.70	67.90	67.90	1,522,667
2022-06-16	70.00	70.00	66.80	68.00	559,438
2022-06-15	71.10	71.10	69.90	69.90	558,597
2022-06-14	70.20	71.00	68.10	70.50	926,868
2022-06-13	72.00	72.00	69.20	70.20	815,509
2022-06-10	75.80	76.10	72.80	72.80	426,023
2022-06-09	76.90	77.40	75.70	75.90	818,629
2022-06-08	78.20	78.30	77.40	77.40	399,868
2022-06-07	79.20	79.20	77.50	78.10	471,259
2022-06-06	80.10	80.10	75.90	78.50	839,249
2022-06-03	76.80	76.80	76.80	76.80	0
2022-06-02	76.80	76.80	76.80	76.80	0
2022-06-01	78.90	78.90	76.50	76.80	297,093
2022-05-31	78.00	80.00	77.80	78.50	934,790
2022-05-30	79.30	81.50	77.40	78.70	1,282,603
2022-05-27	79.90	81.10	78.60	79.30	825,085
2022-05-26	76.00	79.00	75.00	79.00	1,419,159
2022-05-25	76.20	76.20	74.50	75.00	534,796
2022-05-24	76.20	76.50	75.10	75.90	1,706,428
2022-05-23	76.40	76.80	75.20	76.40	836,736
2022-05-20	77.50	77.50	75.60	76.00	492,894
2022-05-19	75.00	76.40	74.00	75.80	1,045,954
2022-05-18	76.00	77.00	75.60	76.00	1,586,793
2022-05-17	77.00	77.20	75.40	75.40	744,765
2022-05-16	76.00	77.80	75.60	75.60	584,701
2022-05-13	75.50	76.70	75.00	76.70	412,382
2022-05-12	74.00	76.10	74.00	75.30	297,740
2022-05-11	74.90	77.40	73.50	76.10	424,112
2022-05-10	74.50	77.30	73.90	74.50	452,703
2022-05-09	76.20	76.40	74.30	74.50	330,274
2022-05-06	77.00	77.20	75.90	76.50	477,006
2022-05-05	77.80	79.80	77.80	78.00	689,515
2022-05-04	78.10	78.80	77.00	77.60	498,907
2022-05-03	80.20	80.20	77.90	78.50	739,434
2022-05-02	79.30	79.30	79.30	79.30	0
2022-04-29	76.00	79.90	76.00	79.30	498,490
2022-04-28	76.00	78.50	76.00	77.20	310,932
2022-04-27	81.40	81.40	76.30	78.00	2,406,803
2022-04-26	79.00	80.10	79.00	79.20	811,857
2022-04-25	77.70	79.40	75.40	79.30	1,228,941
2022-04-22	80.70	80.70	77.60	77.60	882,746
2022-04-21	80.60	81.50	80.20	80.50	731,980
2022-04-20	80.00	81.50	80.00	80.80	817,195
2022-04-19	80.60	82.90	78.50	82.90	766,105
2022-04-18	80.50	80.50	80.50	80.50	0
2022-04-15	80.50	80.50	80.50	80.50	0
2022-04-14	78.00	81.80	78.00	80.50	1,353,301
2022-04-13	78.50	80.00	78.50	79.10	687,376
2022-04-12	79.50	79.80	78.20	79.00	712,857
2022-04-11	80.90	81.50	79.50	79.50	625,802
2022-04-08	81.00	83.00	80.20	80.20	888,618
2022-04-07	80.00	83.50	80.00	81.40	1,148,135
2022-04-06	82.00	83.20	80.10	82.60	1,475,501
2022-04-05	84.50	84.50	82.10	82.60	877,309
2022-04-04	88.10	88.10	83.80	84.00	1,475,262
2022-04-01	84.50	87.30	84.50	85.50	975,542
2022-03-31	87.90	88.00	84.30	85.30	1,545,752
2022-03-30	86.40	87.50	85.10	85.70	830,112
2022-03-29	88.50	88.50	86.10	86.40	1,110,743
2022-03-28	89.00	89.90	87.60	87.80	614,976
2022-03-25	90.00	90.00	87.20	89.00	614,687
2022-03-24	88.00	88.70	87.10	88.00	497,552
2022-03-23	88.00	89.30	87.70	88.30	620,159
2022-03-22	87.50	89.30	87.50	88.00	481,207
2022-03-21	89.00	89.40	87.10	87.80	672,240
2022-03-18	88.20	89.00	87.50	88.00	1,506,954
2022-03-17	87.00	90.00	87.00	88.30	496,968
2022-03-16	86.00	87.50	85.60	87.50	1,176,500
2022-03-15	90.00	90.00	85.10	86.00	716,467
2022-03-14	86.00	90.60	85.30	87.60	894,730
2022-03-11	85.00	87.50	85.00	85.80	1,932,381
2022-03-10	87.40	87.40	81.70	86.00	1,182,953
2022-03-09	89.00	89.90	82.70	83.90	2,211,353
2022-03-08	84.20	88.20	83.80	86.60	1,170,531
2022-03-07	82.20	85.50	79.50	83.00	1,003,142
2022-03-04	92.90	92.90	85.00	85.20	1,254,472
2022-03-03	93.20	93.40	89.40	90.70	875,613
2022-03-02	92.10	93.00	90.00	92.50	825,132
2022-03-01	93.50	94.60	91.00	91.10	749,331
2022-02-28	87.50	93.00	87.50	93.00	903,349
2022-02-25	88.20	92.60	86.50	92.60	906,634
2022-02-24	92.40	92.50	87.00	87.50	1,337,639
2022-02-23	95.10	95.20	93.50	94.30	937,752
2022-02-22	93.30	97.00	92.50	94.80	820,269
2022-02-21	96.70	97.10	93.40	95.20	667,101
2022-02-18	95.40	98.00	94.90	97.00	749,699
2022-02-17	97.40	98.70	95.90	95.90	359,932
2022-02-16	99.20	99.20	96.30	97.50	362,547
2022-02-15	96.50	98.70	94.20	97.20	405,756
2022-02-14	95.50	97.40	94.40	96.20	519,826
2022-02-11	96.20	97.00	94.40	96.80	932,615
2022-02-10	100.00	100.00	96.90	96.90	310,586
2022-02-09	98.50	99.00	96.80	97.50	528,618
2022-02-08	94.50	97.40	94.50	94.50	1,100,728
2022-02-07	98.20	98.30	93.90	94.50	755,616
2022-02-04	98.50	99.50	95.20	95.80	876,542
2022-02-03	98.10	99.70	97.40	98.50	1,039,082
2022-02-02	97.30	100.40	96.80	98.50	513,997
2022-02-01	100.00	100.00	96.60	97.00	657,599
2022-01-31	103.40	104.00	98.00	98.00	1,495,136
2022-01-28	103.80	104.80	101.20	102.40	876,195
2022-01-27	98.50	105.00	98.50	103.20	787,359
2022-01-26	101.20	103.60	100.00	103.20	675,876
2022-01-25	101.00	101.60	98.60	100.00	777,398
2022-01-24	106.60	106.80	100.00	100.00	1,584,918
2022-01-21	102.00	106.20	102.00	105.00	890,612
2022-01-20	110.00	110.00	102.20	104.00	2,213,629
2022-01-19	114.20	114.20	106.00	108.60	1,035,499
2022-01-18	106.40	109.60	106.00	109.60	1,428,888
2022-01-17	106.00	107.20	105.60	106.60	478,003
2022-01-14	107.40	107.60	105.40	106.40	633,475
2022-01-13	108.40	109.00	107.00	107.20	643,576
2022-01-12	108.00	108.00	105.60	108.00	657,182
2022-01-11	110.00	110.00	105.40	105.40	540,656
2022-01-10	109.00	109.80	105.20	105.40	595,886
2022-01-07	112.00	112.00	108.60	108.80	617,435
2022-01-06	108.00	112.60	108.00	110.40	1,086,212
2022-01-05	114.80	114.80	109.80	111.00	589,381
2022-01-04	112.00	112.00	109.20	109.80	450,093
2022-01-03	110.00	110.00	110.00	110.00	0
2021-12-31	109.00	110.80	109.00	110.00	1,072,986
2021-12-30	109.80	111.00	109.00	110.00	1,427,221
2021-12-29	106.60	110.80	106.00	110.80	716,738
2021-12-28	108.40	108.40	108.40	108.40	0
2021-12-27	108.40	108.40	108.40	108.40	0
2021-12-24	105.20	109.20	105.20	108.40	435,437
2021-12-23	109.20	109.60	107.40	108.40	964,860
2021-12-22	104.20	106.80	104.20	106.20	292,723
2021-12-21	105.00	105.60	102.60	105.20	887,315
2021-12-20	100.80	104.00	100.60	102.40	814,288
2021-12-17	102.00	105.00	102.00	103.40	1,489,665
2021-12-16	104.60	104.60	101.80	103.20	655,581
2021-12-15	105.60	105.60	101.40	102.80	1,253,037
2021-12-14	103.00	105.60	102.60	104.00	897,628
2021-12-13	108.60	112.40	104.40	104.80	921,466
2021-12-10	113.20	113.20	110.40	111.60	580,120
2021-12-09	115.20	115.20	111.60	112.20	491,174
2021-12-08	115.40	116.00	113.80	114.80	868,652
2021-12-07	116.60	117.20	115.40	115.60	560,387
2021-12-06	113.60	115.60	113.20	115.60	1,021,868
2021-12-03	115.00	115.80	112.80	113.80	1,374,201
2021-12-02	111.40	112.80	109.80	112.40	834,371
2021-12-01	110.20	112.40	108.40	111.00	1,166,177
2021-11-30	107.80	111.00	106.20	107.80	16,939,138
2021-11-29	111.60	115.20	111.00	112.20	1,598,139
2021-11-26	115.00	117.40	108.20	110.00	2,503,907
2021-11-25	119.60	120.60	116.60	119.60	1,562,429
2021-11-24	118.20	121.00	117.60	120.00	3,887,706
2021-11-23	119.20	123.40	117.80	119.60	1,298,655
2021-11-22	117.60	123.00	117.60	122.80	1,096,606
2021-11-19	117.00	119.40	114.80	119.40	2,183,408
2021-11-18	115.00	117.40	111.80	117.40	1,195,045
2021-11-17	112.60	114.60	111.80	112.80	1,584,414
2021-11-16	114.00	114.20	111.40	113.00	1,355,454
2021-11-15	110.00	113.20	108.80	112.20	1,333,166
2021-11-12	113.00	113.00	108.80	110.00	2,728,348
2021-11-11	107.80	109.00	106.80	108.00	950,564
2021-11-10	108.60	109.60	106.40	107.00	540,525
2021-11-09	109.00	110.00	106.60	107.40	992,537
2021-11-08	108.00	109.60	108.00	108.40	680,627
2021-11-05	108.20	110.40	106.60	109.00	3,883,525
2021-11-04	108.20	108.40	106.40	107.00	1,433,835
2021-11-03	109.00	110.40	107.80	108.40	1,376,829
2021-11-02	108.20	110.20	106.40	109.60	905,307
2021-11-01	105.40	107.60	105.40	107.60	1,102,330
2021-10-29	109.00	109.00	106.40	106.80	1,169,630
2021-10-28	109.20	110.60	107.40	108.40	971,777
2021-10-27	110.00	110.00	107.40	108.40	1,151,890
2021-10-26	110.00	110.60	108.60	110.00	1,979,921
2021-10-25	109.00	110.40	107.60	110.00	2,150,084

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

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

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