LondonMetric Share History

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

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

Date	Open	High	Low	Close	Volume
2026-10-22	180.30	181.00	179.40	180.30	5,571,218
2026-10-21	179.30	181.50	179.30	180.60	5,398,270
2026-10-20	178.20	180.80	177.40	180.00	7,513,494
2026-10-19	180.00	180.20	177.90	178.40	5,741,784
2026-10-16	180.20	180.20	178.20	179.40	5,102,112
2026-10-15	178.30	180.60	178.10	179.10	11,383,608
2026-10-14	176.60	179.00	176.10	177.90	9,707,721
2026-10-13	176.70	176.90	174.60	175.40	4,907,897
2026-10-12	173.80	174.50	172.70	174.00	4,413,972
2026-10-09	174.10	174.90	172.20	172.20	4,744,851
2026-10-08	170.60	172.80	170.40	172.00	6,585,859
2026-10-07	173.80	174.60	172.00	172.40	7,310,534
2026-10-06	172.30	174.00	171.80	173.90	5,989,086
2026-10-05	171.80	172.60	170.20	170.80	7,929,179
2026-10-02	173.00	173.00	170.90	171.60	9,674,494
2026-10-01	177.50	178.60	170.80	171.30	20,221,824
2026-09-30	180.40	182.30	179.20	179.20	12,429,152
2026-09-29	179.40	180.70	178.10	180.10	5,565,422
2026-09-28	180.00	181.30	178.30	178.90	4,353,819
2026-09-25	179.10	180.60	178.00	178.70	7,085,984
2026-09-24	177.60	179.70	177.50	179.30	6,015,757
2026-09-23	181.50	181.60	178.40	178.40	4,587,950
2026-09-22	181.20	181.90	179.30	180.40	4,904,062
2026-09-21	179.00	181.70	178.20	181.10	10,873,554
2026-09-18	179.10	180.00	177.80	178.30	13,749,487
2026-09-17	179.80	181.40	178.90	180.60	6,218,648
2026-09-16	177.30	179.90	177.30	179.80	5,937,922
2026-09-15	175.40	178.70	175.10	178.00	10,215,696
2026-09-14	177.40	177.90	175.20	176.30	8,875,197
2026-09-11	177.00	179.80	177.00	178.00	6,496,479
2026-09-10	179.70	179.70	177.80	177.80	12,295,026
2026-09-09	183.00	183.00	178.50	179.50	13,292,112
2026-09-08	184.00	185.50	181.20	182.50	3,968,581
2026-09-07	183.60	183.60	181.90	183.00	2,970,965
2026-09-04	184.30	185.20	183.50	184.50	5,231,941
2026-09-03	182.90	184.20	182.00	184.20	6,967,756
2026-09-02	183.20	184.30	181.50	182.20	8,240,346
2026-09-01	189.00	189.00	183.40	184.00	7,262,616
2026-08-31	189.00	189.00	189.00	189.00	0
2026-08-28	189.30	189.90	188.00	189.00	8,851,807
2026-08-27	190.90	191.10	188.60	189.40	3,936,226
2026-08-26	195.60	195.90	194.40	194.70	3,452,813
2026-08-25	194.10	195.50	193.40	194.50	6,330,025
2026-08-24	193.00	194.10	192.40	194.00	4,170,849
2026-08-21	190.10	193.40	190.00	193.00	4,169,452
2026-08-20	190.80	191.60	189.60	190.80	3,554,881
2026-08-19	188.40	190.40	187.90	190.40	4,274,523
2026-08-18	191.00	191.10	189.00	189.30	25,629,908
2026-08-17	194.00	194.40	190.90	191.10	5,656,368
2026-08-14	197.20	197.20	193.00	194.00	4,441,865
2026-08-13	193.40	195.00	192.40	194.00	11,093,004
2026-08-12	193.50	194.40	192.30	192.90	4,748,221
2026-08-11	192.30	193.90	191.90	193.00	4,436,761
2026-08-10	195.10	195.60	192.60	193.50	4,921,720
2026-08-07	195.70	196.00	192.50	195.00	5,958,055
2026-08-06	197.40	197.80	194.90	195.50	5,261,729
2026-08-05	199.80	199.80	197.00	197.70	8,478,080
2026-08-04	196.30	198.30	195.80	198.10	6,361,179
2026-08-03	197.10	198.50	195.70	195.90	4,277,351
2026-07-31	199.30	199.30	195.80	196.20	7,050,226
2026-07-30	196.30	199.50	196.10	198.00	5,010,729
2026-07-29	198.70	198.90	195.90	197.90	5,200,932
2026-07-28	198.10	199.10	197.50	198.70	3,547,320
2026-07-27	198.40	198.50	196.00	197.40	7,182,447
2026-07-24	193.30	195.50	192.90	195.10	5,749,970
2026-07-23	193.30	197.20	193.10	194.00	8,320,918
2026-07-22	191.40	195.40	190.20	194.40	7,930,129
2026-07-21	191.10	193.00	191.10	191.70	7,985,212
2026-07-20	191.00	193.50	190.70	192.80	5,835,757
2026-07-17	191.00	193.80	189.20	193.10	5,318,154
2026-07-16	186.90	189.40	186.50	189.40	9,194,390
2026-07-15	188.80	189.60	187.40	188.50	3,467,323
2026-07-14	186.80	189.70	185.40	189.10	4,186,237
2026-07-13	189.10	190.30	188.00	188.60	4,234,384
2026-07-10	188.60	189.70	187.60	188.80	8,246,908
2026-07-09	184.80	187.90	184.70	187.80	5,361,845
2026-07-08	188.20	188.50	184.00	185.60	11,664,313
2026-07-07	187.70	190.20	186.90	189.00	5,315,112
2026-07-06	189.50	189.50	187.20	187.40	3,394,738
2026-07-03	188.60	190.20	188.20	189.10	3,721,184
2026-07-02	188.20	190.30	187.60	189.30	10,245,238
2026-07-01	188.00	188.20	185.70	188.10	7,136,830
2026-06-30	188.70	190.00	187.80	188.30	7,440,251
2026-06-29	192.00	192.00	189.20	189.80	4,382,315
2026-06-26	190.10	191.60	188.90	191.60	6,054,966
2026-06-25	189.10	192.70	188.80	189.20	9,260,782
2026-06-24	184.80	189.70	184.10	189.00	12,185,068
2026-06-23	182.20	183.90	181.30	183.00	4,865,355
2026-06-22	182.00	183.70	179.50	183.70	30,435,722
2026-06-19	182.80	182.90	180.40	182.90	17,589,991
2026-06-18	181.00	182.20	180.40	182.00	14,550,722
2026-06-17	186.30	186.30	181.60	182.40	11,504,440
2026-06-16	185.00	186.30	184.20	185.80	9,461,551
2026-06-15	187.90	189.70	185.10	185.20	6,869,013
2026-06-12	183.00	185.70	182.80	185.60	7,266,371
2026-06-11	180.60	183.00	180.20	181.10	4,166,625
2026-06-10	179.50	183.60	179.50	182.80	13,755,494
2026-06-09	180.80	182.20	178.60	180.60	11,199,667
2026-06-08	179.40	180.80	177.60	178.90	8,852,424
2026-06-05	183.40	183.70	179.90	180.20	7,578,418
2026-06-04	181.20	183.70	181.00	182.70	4,609,438
2026-06-03	186.30	187.00	183.90	184.50	5,492,811
2026-06-02	189.90	190.40	186.70	186.70	4,232,564
2026-06-01	189.40	191.00	187.00	187.90	5,080,536
2026-05-29	190.30	191.40	189.60	189.70	8,201,142
2026-05-28	189.60	190.30	188.40	189.40	5,306,359
2026-05-27	189.10	191.80	189.10	190.30	5,182,911
2026-05-26	189.20	191.00	187.30	188.70	5,281,159
2026-05-25	186.80	186.80	186.80	186.80	0
2026-05-22	190.30	190.30	186.40	186.80	8,822,185
2026-05-21	187.50	189.50	184.70	188.40	7,491,425
2026-05-20	184.70	189.20	183.80	187.20	5,620,693
2026-05-19	184.70	186.70	184.70	185.00	5,239,169
2026-05-18	182.50	185.00	180.60	184.20	3,947,116
2026-05-15	183.80	185.10	180.20	182.20	6,939,322
2026-05-14	185.10	187.00	185.10	185.70	6,102,780
2026-05-13	185.00	185.10	182.00	184.90	6,165,638
2026-05-12	184.60	185.90	183.60	184.20	5,881,989
2026-05-11	189.40	189.40	187.20	187.70	4,878,989
2026-05-08	186.70	190.20	186.70	188.80	8,039,393
2026-05-07	191.70	192.10	189.10	189.30	7,940,875
2026-05-06	188.80	193.40	188.70	191.60	6,248,349
2026-05-05	191.00	191.10	185.30	186.40	5,465,632
2026-05-04	190.20	190.20	190.20	190.20	0
2026-05-01	191.10	191.10	187.40	190.20	3,326,114
2026-04-30	186.40	190.60	185.80	189.40	9,576,348
2026-04-29	191.20	191.20	186.00	186.00	4,208,823
2026-04-28	192.00	192.00	188.60	190.50	4,517,745
2026-04-27	191.40	192.40	190.80	192.00	5,306,193
2026-04-24	191.90	193.90	190.40	191.20	5,760,156
2026-04-23	193.20	193.80	191.60	193.80	4,949,760
2026-04-22	193.50	195.70	193.40	193.40	4,660,293
2026-04-21	195.10	195.90	192.80	193.10	4,584,014
2026-04-20	198.20	198.30	193.80	194.80	4,338,725
2026-04-17	195.60	199.30	193.60	198.30	6,619,458
2026-04-16	191.90	198.00	191.90	194.60	5,529,127
2026-04-15	191.60	192.10	190.80	191.80	5,624,184
2026-04-14	190.40	191.60	189.10	190.90	6,080,753
2026-04-13	190.80	190.80	189.00	189.00	5,546,858
2026-04-10	190.20	191.70	190.20	191.40	4,259,653
2026-04-09	192.50	193.00	189.10	191.00	4,956,788
2026-04-08	192.30	195.60	192.20	192.50	7,068,293
2026-04-07	187.00	188.00	184.60	184.90	4,469,594
2026-04-06	186.80	186.80	186.80	186.80	0
2026-04-03	186.80	186.80	186.80	186.80	0
2026-04-02	182.80	188.00	181.20	186.80	6,271,997
2026-04-01	185.70	186.40	183.60	185.50	6,652,263
2026-03-31	180.70	183.10	180.40	181.50	8,139,093
2026-03-30	178.90	180.40	178.00	180.40	7,978,541
2026-03-27	181.20	181.20	177.60	179.10	5,920,984
2026-03-26	180.30	181.50	178.00	180.10	7,205,744
2026-03-25	180.00	184.20	180.00	181.30	7,575,407
2026-03-24	182.50	183.40	180.10	181.20	7,043,576
2026-03-23	181.30	185.60	175.40	181.20	13,265,863
2026-03-20	189.00	190.50	183.60	184.80	17,817,787
2026-03-19	193.30	193.30	187.50	187.50	9,138,135
2026-03-18	196.60	197.80	193.30	194.40	9,212,908
2026-03-17	192.00	196.60	191.60	195.70	8,867,859
2026-03-16	193.10	194.30	189.90	192.10	7,917,104
2026-03-13	192.90	196.20	192.20	192.50	5,778,189
2026-03-12	193.80	195.00	192.40	193.80	17,339,771
2026-03-11	199.20	200.80	197.40	197.90	7,020,786
2026-03-10	198.70	203.20	198.70	200.20	19,066,050
2026-03-09	198.40	198.50	194.30	196.60	9,739,492
2026-03-06	206.20	208.40	202.40	202.80	10,008,375
2026-03-05	210.00	211.40	206.20	206.20	12,663,167
2026-03-04	206.60	211.00	205.00	210.20	7,424,474
2026-03-03	212.00	212.00	205.60	207.20	9,991,133
2026-03-02	211.60	215.20	210.40	212.60	16,842,440
2026-02-27	212.80	216.00	211.40	215.00	20,456,585
2026-02-26	210.00	213.00	209.60	212.60	5,054,504
2026-02-25	210.00	211.60	208.60	210.00	6,971,335
2026-02-24	213.60	215.20	210.80	210.80	8,955,676
2026-02-23	214.00	214.80	212.80	213.40	13,256,634
2026-02-20	214.00	214.80	211.80	213.60	4,613,142
2026-02-19	214.00	215.00	212.40	213.40	11,013,913
2026-02-18	212.00	214.00	211.20	211.80	9,770,415
2026-02-17	212.20	213.00	210.80	211.40	4,849,317
2026-02-16	212.40	212.60	209.00	209.80	4,725,303
2026-02-13	207.40	213.40	205.00	211.80	12,376,213
2026-02-12	204.40	208.80	199.90	208.80	10,398,899
2026-02-11	201.20	204.60	198.40	204.20	7,027,173
2026-02-10	199.20	200.80	198.00	200.40	8,713,660
2026-02-09	200.00	201.20	196.40	198.10	6,340,437
2026-02-06	199.00	200.60	198.30	200.00	4,534,326
2026-02-05	203.20	203.40	195.10	199.60	9,269,837
2026-02-04	200.20	203.60	199.30	202.40	8,119,888
2026-02-03	200.00	201.40	199.60	200.00	4,935,103
2026-02-02	201.60	201.60	199.60	200.20	8,228,350
2026-01-30	201.40	202.60	199.50	199.90	5,541,811
2026-01-29	201.00	202.60	200.40	202.20	5,040,530
2026-01-28	200.00	201.40	199.80	201.20	6,626,356
2026-01-27	199.80	200.80	198.10	200.20	6,595,698
2026-01-26	201.00	201.40	199.40	200.00	4,628,903
2026-01-23	198.90	201.20	198.60	200.00	4,381,883
2026-01-22	200.60	202.20	197.80	199.60	7,123,999
2026-01-21	200.00	201.40	199.00	199.00	5,478,699
2026-01-20	201.80	202.40	199.70	200.80	7,990,607
2026-01-19	202.60	203.20	200.80	202.60	4,357,383
2026-01-16	202.20	204.80	201.80	204.00	13,048,660
2026-01-15	197.90	203.80	196.00	202.60	10,051,955
2026-01-14	196.30	196.50	192.70	195.40	5,632,010
2026-01-13	195.00	196.90	194.90	196.00	15,404,351
2026-01-12	197.30	197.80	194.80	195.30	5,846,712
2026-01-09	197.10	197.70	195.90	197.70	4,128,547
2026-01-08	196.10	198.70	194.50	197.50	5,427,617
2026-01-07	189.80	196.00	189.20	196.00	8,681,544
2026-01-06	190.60	190.60	186.90	188.90	5,638,711
2026-01-05	189.30	189.80	186.60	189.20	5,201,247
2026-01-02	189.90	190.90	188.10	188.60	3,260,576
2026-01-01	189.70	189.70	189.70	189.70	0
2025-12-31	189.60	189.90	189.10	189.70	1,526,280
2025-12-30	188.40	189.70	187.80	189.50	2,247,109
2025-12-29	186.30	189.00	186.20	188.20	3,193,975
2025-12-26	186.50	186.50	186.50	186.50	0
2025-12-25	186.50	186.50	186.50	186.50	0
2025-12-24	187.10	187.10	185.80	186.50	1,077,115
2025-12-23	186.80	187.50	186.00	186.00	2,873,644
2025-12-22	184.00	186.20	184.00	186.20	3,136,178
2025-12-19	186.00	186.70	185.10	185.40	9,475,492
2025-12-18	185.40	187.80	185.00	186.70	7,807,352
2025-12-17	184.30	186.20	183.90	185.70	6,757,884
2025-12-16	183.10	184.00	182.40	183.30	5,755,041
2025-12-15	182.20	184.20	181.80	182.10	5,187,836
2025-12-12	181.10	182.40	180.50	181.50	5,433,454
2025-12-11	180.00	181.30	179.90	180.70	3,612,010
2025-12-10	182.30	183.10	181.00	181.00	3,573,278
2025-12-09	184.00	184.60	182.70	182.90	5,630,921
2025-12-08	186.20	186.70	183.10	183.10	6,420,533
2025-12-05	188.90	190.00	186.40	186.50	9,726,448
2025-12-04	188.60	191.20	187.00	190.20	4,826,662
2025-12-03	189.80	189.90	187.60	188.50	5,861,646
2025-12-02	186.90	189.80	186.90	189.00	7,361,023
2025-12-01	187.70	187.70	185.80	187.30	4,191,748
2025-11-28	188.40	188.60	187.10	188.20	9,609,637
2025-11-27	187.90	188.80	186.30	187.60	6,763,994
2025-11-26	186.80	191.10	185.40	190.40	15,486,569
2025-11-25	185.90	188.00	185.50	187.50	11,076,488
2025-11-24	185.30	186.80	184.80	185.80	9,967,385
2025-11-21	185.10	187.50	184.30	185.80	13,327,624
2025-11-20	193.30	195.00	185.40	186.50	13,010,668
2025-11-19	190.10	190.30	187.80	188.80	9,831,303
2025-11-18	189.00	190.30	188.50	190.10	4,465,833
2025-11-17	192.10	192.30	189.80	190.00	4,077,852
2025-11-14	192.00	192.30	189.10	191.60	6,913,401
2025-11-13	193.70	195.20	193.50	193.60	4,433,974
2025-11-12	196.50	196.80	194.10	194.40	4,635,548
2025-11-11	195.80	196.50	194.20	196.20	5,316,225
2025-11-10	194.60	195.00	193.10	194.20	5,212,364
2025-11-07	193.80	195.10	193.00	194.20	2,695,018
2025-11-06	193.70	195.70	193.40	193.60	4,292,602
2025-11-05	192.90	194.40	191.60	193.80	3,910,831
2025-11-04	189.10	192.60	189.00	191.60	3,805,136
2025-11-03	189.60	190.40	188.20	190.00	3,664,118
2025-10-31	190.90	191.50	189.70	190.20	5,926,411
2025-10-30	192.80	192.80	190.20	190.70	5,373,946
2025-10-29	191.70	194.30	191.60	193.10	5,201,358
2025-10-28	194.10	194.90	191.20	192.00	6,779,273
2025-10-27	196.90	196.90	194.00	194.00	5,843,173
2025-10-24	199.60	199.60	194.30	196.90	7,448,716
2025-10-23	197.40	198.50	196.50	198.50	4,285,362
2025-10-22	194.70	197.70	194.00	197.60	8,949,206
2025-10-21	189.60	192.40	189.40	192.40	7,102,274
2025-10-20	188.40	189.10	187.30	189.10	6,916,107
2025-10-17	188.00	189.10	186.90	188.90	4,955,334
2025-10-16	187.70	189.00	185.60	189.00	5,376,650
2025-10-15	187.20	187.50	184.70	187.00	8,137,934
2025-10-14	185.30	188.70	185.10	186.70	10,626,119
2025-10-13	181.70	185.40	180.70	185.20	8,907,555
2025-10-10	181.80	182.40	180.50	181.20	4,241,111
2025-10-09	180.90	181.40	180.00	180.60	4,751,147
2025-10-08	183.10	183.30	180.10	180.60	5,658,943
2025-10-07	182.50	183.50	181.50	183.10	3,918,600
2025-10-06	182.70	183.40	181.60	182.30	3,232,351
2025-10-03	182.30	183.80	181.80	182.80	4,727,351
2025-10-02	183.60	183.60	181.10	181.70	5,479,123
2025-10-01	181.80	183.30	180.50	182.70	8,588,731
2025-09-30	180.40	182.50	179.40	181.90	7,753,925
2025-09-29	179.80	180.70	179.10	180.60	6,596,442
2025-09-26	179.50	180.30	178.10	179.40	6,796,095
2025-09-25	179.10	180.00	178.20	178.40	8,857,838
2025-09-24	181.50	181.60	180.00	180.00	4,006,110
2025-09-23	179.00	182.50	179.00	180.20	4,630,297
2025-09-22	178.80	179.90	177.00	178.40	4,829,075
2025-09-19	179.30	179.80	178.00	179.40	18,995,490
2025-09-18	177.00	180.00	176.20	179.00	4,594,435
2025-09-17	179.30	179.50	177.60	177.60	8,152,158
2025-09-16	183.20	183.30	178.60	178.60	5,333,927
2025-09-15	179.00	180.80	178.70	180.00	6,828,230
2025-09-12	180.50	181.40	179.20	179.20	4,215,160
2025-09-11	180.90	181.00	179.20	180.20	4,413,801
2025-09-10	181.60	182.30	179.20	179.70	3,949,604
2025-09-09	181.60	182.60	180.90	181.20	5,185,700
2025-09-08	181.60	182.60	180.30	180.70	5,564,332
2025-09-05	178.80	181.10	178.10	180.60	6,640,529
2025-09-04	177.30	179.10	176.90	178.20	5,131,722
2025-09-03	177.60	178.80	175.40	177.50	7,263,889
2025-09-02	183.40	183.50	177.50	177.50	9,948,678
2025-09-01	184.50	184.70	183.40	183.60	11,539,380
2025-08-29	185.90	186.60	184.20	184.20	13,878,812
2025-08-28	187.50	187.70	185.30	186.40	2,809,942
2025-08-27	189.00	191.60	189.00	190.10	4,429,713
2025-08-26	197.70	197.70	189.40	190.10	6,437,503
2025-08-25	192.00	192.00	192.00	192.00	0
2025-08-22	190.60	192.50	188.90	192.00	3,046,407
2025-08-21	192.00	192.00	189.60	190.20	4,652,832
2025-08-20	190.00	191.90	188.60	191.50	4,657,374
2025-08-19	188.20	189.60	187.90	189.10	7,957,138
2025-08-18	190.20	191.10	187.60	188.00	3,758,415
2025-08-15	191.00	191.60	189.10	189.40	46,712,771
2025-08-14	191.60	191.60	189.10	190.30	2,789,237
2025-08-13	190.60	190.60	187.70	189.30	5,423,915
2025-08-12	191.50	192.00	188.50	188.80	2,525,282
2025-08-11	191.70	192.70	191.00	191.00	2,336,700
2025-08-08	192.70	193.10	191.40	191.90	4,089,493
2025-08-07	194.30	194.70	190.80	191.80	6,232,525
2025-08-06	192.60	195.00	192.20	194.80	4,252,846
2025-08-05	190.30	191.90	189.60	191.90	3,744,977
2025-08-04	189.30	190.10	188.80	190.00	3,224,742
2025-08-01	188.60	189.90	187.00	188.70	4,073,578
2025-07-31	190.30	192.00	189.90	191.00	4,316,223
2025-07-30	191.90	192.20	189.10	190.00	3,178,785
2025-07-29	193.40	193.60	189.20	191.10	7,672,415
2025-07-28	195.40	195.40	192.90	194.00	4,096,751
2025-07-25	194.70	194.70	192.20	193.90	5,035,982
2025-07-24	192.10	193.30	191.30	193.20	3,890,392
2025-07-23	196.10	196.10	192.70	192.70	3,217,198
2025-07-22	194.40	195.80	194.30	194.90	3,755,204
2025-07-21	192.80	195.00	192.50	194.70	10,543,748
2025-07-18	193.40	193.50	191.80	192.30	7,740,007
2025-07-17	192.50	193.30	190.70	192.20	7,311,793
2025-07-16	192.80	193.60	191.40	192.00	4,125,479
2025-07-15	195.40	196.30	193.30	193.30	5,009,698
2025-07-14	192.60	194.90	192.60	194.90	4,161,358
2025-07-11	193.50	193.90	192.20	193.10	16,810,880
2025-07-10	196.20	196.40	193.10	193.20	7,450,798
2025-07-09	196.50	196.50	193.00	194.50	11,240,279
2025-07-08	196.90	197.70	194.30	194.60	9,916,686
2025-07-07	197.90	198.60	197.20	197.80	4,106,825
2025-07-04	198.00	198.10	197.10	197.70	3,590,135
2025-07-03	199.20	200.80	197.10	197.90	7,656,062
2025-07-02	205.40	205.40	196.70	198.20	10,884,024
2025-07-01	204.20	205.00	202.80	204.40	3,619,425
2025-06-30	204.60	205.80	203.00	203.00	6,242,752
2025-06-27	203.00	204.60	202.20	204.60	5,112,034
2025-06-26	202.20	204.20	201.00	203.40	5,850,028
2025-06-25	204.60	204.60	200.80	201.80	19,781,219
2025-06-24	206.80	206.80	202.20	204.00	18,544,325
2025-06-23	199.90	202.20	199.90	202.20	4,310,626
2025-06-20	202.80	203.80	202.20	202.20	27,483,443
2025-06-19	201.80	203.00	200.40	201.80	8,127,685
2025-06-18	201.00	203.00	200.20	202.40	8,420,232
2025-06-17	197.40	201.20	197.40	201.00	8,510,401
2025-06-16	199.80	200.00	198.30	199.10	5,418,441
2025-06-13	201.80	201.80	199.40	199.60	7,172,685
2025-06-12	200.20	202.20	200.00	201.80	8,425,471
2025-06-11	202.60	202.80	201.40	201.60	7,477,984
2025-06-10	201.00	202.80	199.60	202.00	15,935,300
2025-06-09	198.20	199.40	197.90	199.40	8,677,177
2025-06-06	198.70	199.40	197.40	197.50	6,298,458
2025-06-05	199.70	200.80	196.90	197.90	18,542,274
2025-06-04	200.20	200.40	198.70	200.00	21,635,121
2025-06-03	201.40	202.80	199.70	199.80	4,597,734
2025-06-02	200.60	201.60	199.50	201.00	6,688,568
2025-05-30	200.20	201.80	200.00	201.20	25,712,832
2025-05-29	198.50	200.00	195.70	199.50	25,554,101
2025-05-28	199.70	200.80	199.30	199.70	13,344,127
2025-05-27	200.20	200.20	197.80	199.20	7,972,418
2025-05-26	196.60	196.60	196.60	196.60	0
2025-05-23	197.90	197.90	194.00	197.30	13,453,396
2025-05-22	195.30	196.80	194.80	196.10	11,404,162
2025-05-21	196.50	196.60	193.40	196.50	11,179,902
2025-05-20	196.70	197.20	194.00	196.70	7,650,482
2025-05-19	193.10	194.00	191.70	194.00	5,575,959
2025-05-16	193.60	194.70	192.10	194.40	8,685,814
2025-05-15	188.50	193.00	187.20	193.00	15,105,932
2025-05-14	187.80	189.70	187.00	189.00	10,971,406
2025-05-13	189.40	190.30	187.20	188.00	8,729,290
2025-05-12	193.60	194.00	187.40	190.10	10,122,942
2025-05-09	191.40	193.10	190.40	192.90	20,283,105
2025-05-08	193.60	194.90	191.10	191.50	5,382,787
2025-05-07	195.40	196.50	192.30	193.70	7,674,095
2025-05-06	194.30	196.60	194.10	196.30	3,828,307
2025-05-05	193.90	193.90	193.90	193.90	0
2025-05-02	195.30	196.00	193.00	193.90	3,757,148
2025-05-01	192.10	194.60	191.80	194.40	2,535,545
2025-04-30	191.20	192.40	189.90	192.30	7,081,180
2025-04-29	193.40	193.90	190.80	191.30	7,993,766
2025-04-28	192.70	193.20	191.20	191.90	2,990,731
2025-04-25	192.00	193.20	191.20	191.90	5,088,397
2025-04-24	190.50	193.40	189.90	191.20	5,203,377
2025-04-23	191.60	192.30	188.90	190.00	8,746,244
2025-04-22	191.40	193.60	189.90	191.00	5,861,808
2025-04-21	190.80	190.80	190.80	190.80	0
2025-04-18	190.80	190.80	190.80	190.80	0
2025-04-17	187.80	191.40	187.30	190.80	9,355,656
2025-04-16	189.00	189.30	187.20	188.40	6,583,644
2025-04-15	186.40	188.70	184.70	188.40	9,452,508
2025-04-14	184.00	186.60	183.10	184.80	11,351,366
2025-04-11	179.90	183.20	177.60	182.10	6,244,734
2025-04-10	177.10	181.30	176.90	179.00	7,259,946
2025-04-09	173.30	174.10	167.10	170.90	7,169,394
2025-04-08	171.90	177.20	168.60	175.60	6,837,294
2025-04-07	176.50	178.90	170.00	170.50	8,712,141
2025-04-04	187.60	189.50	179.50	179.50	7,605,682
2025-04-03	180.00	188.10	179.80	187.20	8,089,375
2025-04-02	180.60	182.20	179.70	181.50	5,562,098
2025-04-01	183.00	184.90	181.00	182.30	13,006,576
2025-03-31	183.50	185.70	181.40	183.40	7,479,181
2025-03-28	179.90	183.50	179.80	183.10	2,940,281
2025-03-27	180.50	181.50	179.40	179.60	3,695,417
2025-03-26	181.00	181.80	179.10	181.10	3,646,491
2025-03-25	179.10	182.10	178.70	180.60	5,055,833
2025-03-24	181.20	181.90	178.50	179.70	3,960,184
2025-03-21	179.20	181.20	178.90	181.10	9,036,688
2025-03-20	179.80	182.00	179.20	179.60	8,849,453
2025-03-19	180.00	180.20	178.60	179.10	3,710,470
2025-03-18	180.70	181.20	178.70	179.40	6,306,991
2025-03-17	179.20	181.10	178.50	180.40	3,619,686
2025-03-14	177.40	180.30	175.90	179.10	5,311,574
2025-03-13	177.00	178.30	175.90	177.40	7,873,065
2025-03-12	178.10	180.20	177.20	177.50	11,487,121
2025-03-11	180.20	185.60	178.20	178.20	25,752,481
2025-03-10	178.00	181.70	177.20	180.30	4,935,775
2025-03-07	174.10	178.10	173.20	177.20	6,628,021
2025-03-06	178.50	178.60	172.20	173.50	8,475,582
2025-03-05	184.20	186.40	180.60	181.70	3,762,947
2025-03-04	183.70	186.50	183.70	185.60	3,067,162
2025-03-03	185.60	186.20	184.10	185.00	3,692,438
2025-02-28	185.80	187.40	184.90	186.40	8,519,705
2025-02-27	187.90	188.70	186.60	187.90	4,092,508
2025-02-26	189.10	191.70	186.80	188.90	3,612,192
2025-02-25	189.50	192.00	189.50	190.60	3,530,279
2025-02-24	190.40	192.80	188.80	190.40	4,160,425
2025-02-21	191.10	192.80	190.70	191.00	4,488,432
2025-02-20	190.70	191.40	189.80	191.10	3,225,944
2025-02-19	191.20	191.70	189.20	190.40	6,588,745
2025-02-18	190.90	191.90	190.00	191.40	2,869,760
2025-02-17	191.00	191.90	189.80	190.90	2,711,550
2025-02-14	193.60	193.60	191.50	192.20	3,822,730
2025-02-13	191.20	192.30	189.10	192.30	16,542,559
2025-02-12	187.80	190.90	185.90	189.00	6,249,542
2025-02-11	188.50	188.90	187.50	188.10	3,080,004
2025-02-10	186.70	188.90	186.70	188.40	2,741,470
2025-02-07	188.80	190.90	185.70	186.30	5,180,899
2025-02-06	188.60	191.90	187.60	189.50	5,588,950
2025-02-05	183.20	188.10	183.10	187.70	4,985,965
2025-02-04	183.90	185.70	182.50	183.20	13,457,556
2025-02-03	184.80	185.10	183.00	184.80	3,480,675
2025-01-31	184.00	186.50	183.40	186.40	8,285,436
2025-01-30	183.60	185.70	182.60	184.40	4,710,614
2025-01-29	186.30	186.30	183.10	183.10	4,177,674
2025-01-28	183.30	186.50	182.90	185.70	3,814,842
2025-01-27	180.90	184.60	179.80	183.50	7,277,039
2025-01-24	182.40	184.30	179.80	180.90	3,914,280
2025-01-23	181.20	183.00	180.20	182.30	4,776,225
2025-01-22	182.00	182.60	180.40	180.80	6,404,958
2025-01-21	181.10	182.00	180.00	181.90	3,329,101
2025-01-20	183.40	183.60	181.00	181.00	4,607,613
2025-01-17	181.60	183.90	181.50	183.50	5,436,486
2025-01-16	179.60	181.20	177.50	180.90	9,162,497
2025-01-15	175.30	180.50	175.30	179.60	6,015,095
2025-01-14	174.60	174.90	171.40	173.00	6,344,997
2025-01-13	172.70	174.70	172.30	173.50	4,227,436
2025-01-10	173.60	175.00	170.80	172.80	4,208,467
2025-01-09	171.80	175.40	170.90	174.60	5,469,270
2025-01-08	177.60	178.10	172.10	172.50	7,435,699
2025-01-07	177.50	180.10	177.40	177.60	4,986,999
2025-01-06	179.60	179.80	177.50	178.00	4,293,883
2025-01-03	180.10	180.20	178.20	178.90	2,527,409
2025-01-02	180.90	181.60	179.30	179.80	2,388,414
2025-01-01	180.10	180.10	180.10	180.10	0
2024-12-31	181.90	181.90	178.40	180.10	2,174,719
2024-12-30	178.80	178.90	177.50	178.90	4,783,878
2024-12-27	179.00	179.60	177.80	179.00	2,985,629
2024-12-26	179.50	179.50	179.50	179.50	0
2024-12-25	179.50	179.50	179.50	179.50	0
2024-12-24	179.80	179.80	178.30	179.50	1,650,365
2024-12-23	177.40	178.90	176.80	178.90	3,072,202
2024-12-20	175.20	179.20	175.00	178.40	11,199,957
2024-12-19	179.90	180.20	175.30	175.60	6,768,828
2024-12-18	181.30	182.00	180.80	181.30	6,087,457
2024-12-17	179.50	181.30	178.70	181.00	5,877,142
2024-12-16	183.00	183.10	179.90	180.90	3,988,502
2024-12-13	182.10	183.50	182.10	183.10	4,070,555
2024-12-12	182.80	183.20	181.10	182.50	3,440,303
2024-12-11	184.20	185.00	182.40	182.50	6,877,873
2024-12-10	183.70	185.00	183.00	184.60	3,889,410
2024-12-09	189.00	189.00	184.90	185.50	14,032,776
2024-12-06	187.80	189.70	187.80	188.30	3,582,721
2024-12-05	189.10	189.70	187.80	188.30	10,506,052
2024-12-04	190.00	193.00	190.00	192.50	5,289,682
2024-12-03	190.20	192.10	190.20	190.90	12,235,198
2024-12-02	192.60	193.30	190.00	190.90	3,556,958
2024-11-29	194.20	194.20	192.80	194.00	4,522,026
2024-11-28	194.70	194.90	193.30	193.50	5,939,962
2024-11-27	190.90	194.60	189.80	194.30	4,760,158
2024-11-26	194.30	194.40	188.90	190.00	3,719,793
2024-11-25	191.00	191.10	188.00	190.50	4,898,603
2024-11-22	186.90	189.40	186.00	189.40	5,007,129
2024-11-21	184.80	185.80	183.80	185.30	5,099,180
2024-11-20	187.20	188.10	183.90	184.90	3,123,127
2024-11-19	186.90	187.70	185.60	187.60	3,198,166
2024-11-18	187.90	188.00	185.60	185.80	6,081,391
2024-11-15	187.90	189.20	187.80	188.00	4,122,536
2024-11-14	186.70	188.90	186.50	188.70	3,649,593
2024-11-13	188.40	188.50	185.50	186.40	6,477,968
2024-11-12	190.40	191.10	188.70	188.90	9,225,499
2024-11-11	192.20	193.00	191.40	192.00	4,686,201
2024-11-08	190.80	192.70	190.80	191.20	11,960,341
2024-11-07	190.70	191.80	189.60	190.40	5,786,912
2024-11-06	193.50	195.10	189.10	189.80	9,632,667
2024-11-05	193.40	194.40	192.70	192.70	5,174,340
2024-11-04	193.00	195.50	193.00	193.80	3,239,264
2024-11-01	193.50	195.60	192.60	194.40	4,445,406
2024-10-31	195.40	197.10	193.10	194.00	7,685,548
2024-10-30	195.70	204.00	195.70	198.30	8,435,243
2024-10-29	200.20	200.20	195.60	196.30	3,940,900
2024-10-28	197.90	199.90	197.90	199.20	5,333,366
2024-10-25	198.30	199.60	197.30	198.00	7,205,790
2024-10-24	200.20	200.20	197.90	197.90	7,989,774
2024-10-23	199.40	200.80	199.00	199.70	4,403,823
2024-10-22	199.30	201.80	199.00	200.20	9,289,580
2024-10-21	206.20	206.60	201.80	201.80	3,909,024
2024-10-18	207.40	207.60	203.20	204.80	4,407,734
2024-10-17	208.00	209.80	207.20	208.60	5,844,303
2024-10-16	205.00	208.40	204.80	208.40	4,125,018
2024-10-15	202.20	203.80	201.20	203.20	7,303,906
2024-10-14	199.70	201.40	199.20	201.40	3,632,814
2024-10-11	203.40	203.40	198.90	200.40	5,426,277
2024-10-10	200.60	201.40	197.70	199.50	8,980,338
2024-10-09	199.90	202.00	199.80	201.00	4,353,757
2024-10-08	199.20	199.80	197.80	199.60	4,067,985
2024-10-07	204.80	204.80	199.00	199.30	3,184,642
2024-10-04	203.20	206.00	201.80	202.00	5,159,624
2024-10-03	205.80	206.00	203.40	203.40	3,478,216
2024-10-02	207.80	210.00	203.80	205.20	4,749,817
2024-10-01	206.40	209.40	204.80	208.00	6,316,628
2024-09-30	206.20	206.60	203.20	204.80	4,484,637
2024-09-27	208.60	208.60	206.80	207.20	5,296,606
2024-09-26	208.80	209.00	206.60	207.00	10,706,725
2024-09-25	205.80	206.80	205.00	206.00	5,108,679
2024-09-24	207.80	207.80	203.40	205.60	9,946,143
2024-09-23	203.40	206.80	203.40	206.80	3,844,928
2024-09-20	205.80	207.00	203.80	204.60	13,947,461
2024-09-19	208.40	209.40	206.40	206.80	4,425,642
2024-09-18	203.60	207.00	203.60	205.80	3,692,250
2024-09-17	209.80	210.00	207.80	207.80	8,900,231
2024-09-16	208.60	209.40	207.00	209.00	7,629,074
2024-09-13	207.20	209.40	206.40	209.00	3,719,371
2024-09-12	207.00	208.60	205.40	206.40	3,656,278
2024-09-11	208.00	208.00	203.20	206.00	4,116,846
2024-09-10	200.60	207.00	200.60	207.00	5,289,712
2024-09-09	202.80	202.80	199.40	202.20	3,434,208
2024-09-06	200.80	203.00	200.40	200.80	2,907,874
2024-09-05	200.40	203.20	200.20	201.40	2,705,093
2024-09-04	199.70	202.00	197.80	200.40	4,448,284
2024-09-03	203.40	204.20	199.10	200.80	4,373,859
2024-09-02	204.60	204.60	202.60	203.80	5,335,967
2024-08-30	199.30	205.80	199.30	204.00	14,564,630
2024-08-29	204.00	205.00	198.60	198.90	6,985,663
2024-08-28	208.20	208.40	205.60	206.00	3,725,667
2024-08-27	207.80	209.40	206.20	207.60	6,446,095
2024-08-26	208.20	208.20	208.20	208.20	0
2024-08-23	205.80	208.20	205.40	208.20	3,020,047
2024-08-22	201.60	205.60	201.40	205.60	6,861,882
2024-08-21	202.40	204.00	200.60	202.40	3,084,317
2024-08-20	203.00	204.20	202.00	202.00	2,608,196
2024-08-19	203.40	205.20	203.00	204.40	2,637,955
2024-08-16	205.20	205.80	203.20	204.00	19,191,632
2024-08-15	202.80	205.40	202.20	204.60	6,710,733
2024-08-14	200.60	202.40	199.60	202.40	7,887,043
2024-08-13	197.90	199.70	197.10	199.50	3,662,824
2024-08-12	198.60	199.90	196.60	197.00	3,137,102
2024-08-09	196.80	200.60	196.80	198.60	2,639,058
2024-08-08	197.60	198.30	195.40	196.70	4,480,443
2024-08-07	198.90	199.70	197.10	199.40	4,114,198
2024-08-06	198.30	199.50	194.50	196.90	7,327,542
2024-08-05	200.60	201.00	195.10	197.80	4,910,926
2024-08-02	201.80	204.60	199.80	204.20	10,319,236
2024-08-01	201.40	206.20	200.80	203.80	5,703,709
2024-07-31	204.40	204.80	201.00	201.40	7,687,413
2024-07-30	195.60	200.00	195.60	199.30	2,922,263
2024-07-29	197.50	198.40	194.80	196.40	4,910,545
2024-07-26	190.70	196.50	190.70	196.00	7,913,178
2024-07-25	192.40	194.50	190.20	194.50	3,874,767
2024-07-24	196.00	196.80	193.60	193.90	14,554,016
2024-07-23	200.40	202.20	196.40	197.00	6,120,332
2024-07-22	201.60	203.00	200.40	201.40	3,470,913
2024-07-19	200.40	200.80	198.00	200.80	3,290,944
2024-07-18	203.80	204.20	202.00	202.20	3,152,784
2024-07-17	204.00	204.00	200.60	202.40	3,578,009
2024-07-16	201.40	204.40	201.40	203.40	5,102,277
2024-07-15	200.60	203.00	200.40	202.40	5,207,146
2024-07-12	200.80	202.00	199.20	201.80	4,208,707
2024-07-11	197.30	201.20	196.20	199.60	8,527,429
2024-07-10	193.10	197.20	192.80	196.40	4,902,330
2024-07-09	192.10	194.30	190.90	191.50	5,266,720
2024-07-08	192.00	194.80	190.20	191.40	3,195,298
2024-07-05	195.60	196.20	193.20	193.60	9,714,462
2024-07-04	193.60	195.20	192.50	193.50	3,113,101
2024-07-03	193.40	194.80	192.10	193.20	5,300,833
2024-07-02	191.60	193.40	191.10	192.30	4,130,662
2024-07-01	196.80	197.60	192.10	192.10	3,560,043
2024-06-28	193.20	194.10	191.90	193.40	5,562,932
2024-06-27	193.00	194.20	191.40	192.20	3,889,614
2024-06-26	194.70	196.40	192.00	192.90	4,250,014
2024-06-25	197.00	197.00	192.90	193.90	11,409,236
2024-06-24	195.70	197.00	192.50	196.20	4,717,248
2024-06-21	192.00	196.60	191.90	194.90	60,286,971
2024-06-20	195.70	197.20	195.00	196.60	4,538,796
2024-06-19	196.70	196.70	193.80	194.70	3,544,249
2024-06-18	192.10	197.60	192.10	196.40	5,957,137
2024-06-17	196.60	196.80	193.40	193.40	10,323,299
2024-06-14	194.90	195.00	193.10	194.50	2,178,605
2024-06-13	197.70	197.90	194.90	194.90	19,468,404
2024-06-12	197.00	202.20	195.70	202.20	3,578,818
2024-06-11	201.20	202.40	196.50	196.80	4,780,648
2024-06-10	198.00	201.20	197.80	200.40	5,085,226
2024-06-07	205.40	205.60	199.10	199.10	8,666,915
2024-06-06	202.40	207.20	202.40	205.20	3,283,534
2024-06-05	207.80	208.40	203.20	205.40	5,247,823
2024-06-04	207.20	209.00	204.40	206.60	16,319,605
2024-06-03	202.40	208.20	202.40	208.00	6,668,528
2024-05-31	204.40	205.00	201.80	204.20	8,878,146
2024-05-30	202.80	205.00	198.90	204.40	16,348,553
2024-05-29	205.80	205.80	198.60	198.60	3,388,043
2024-05-28	204.20	205.60	200.80	203.20	4,221,147
2024-05-27	201.40	201.40	201.40	201.40	0
2024-05-24	199.50	202.00	199.40	201.40	4,828,056
2024-05-23	206.00	206.00	201.00	201.00	5,614,073
2024-05-22	206.80	206.80	204.60	205.40	19,019,187
2024-05-21	207.20	208.60	206.60	208.00	2,166,322
2024-05-20	208.20	210.40	207.00	208.00	3,008,345
2024-05-17	210.20	210.20	207.60	209.20	2,708,925
2024-05-16	210.20	210.80	208.80	210.20	21,126,158
2024-05-15	207.00	210.00	204.40	209.40	3,497,853
2024-05-14	202.40	206.00	202.20	202.80	6,199,724
2024-05-13	199.20	204.20	199.20	202.40	2,198,903
2024-05-10	206.00	206.40	202.00	202.80	2,955,576
2024-05-09	199.20	205.20	199.20	204.00	2,323,702
2024-05-08	207.00	207.00	202.60	204.00	3,141,235
2024-05-07	205.00	205.80	203.00	203.40	15,855,822
2024-05-06	202.80	202.80	202.80	202.80	0
2024-05-03	194.10	205.60	194.10	202.80	5,103,271
2024-05-02	197.20	200.20	197.20	198.80	5,418,981
2024-05-01	195.70	197.60	195.00	196.90	2,117,231
2024-04-30	197.60	198.20	196.10	196.60	5,544,584
2024-04-29	199.50	199.50	195.60	197.10	7,564,726
2024-04-26	196.40	197.10	194.90	196.30	6,256,179
2024-04-25	193.40	196.40	192.50	194.70	8,251,520
2024-04-24	197.70	197.70	193.40	193.70	6,656,469
2024-04-23	199.00	199.20	196.40	197.80	6,418,916
2024-04-22	196.90	198.70	196.00	196.80	4,405,259
2024-04-19	197.00	197.00	192.10	194.50	5,076,081
2024-04-18	193.00	194.40	192.20	194.10	8,834,866
2024-04-17	192.00	195.60	191.60	192.50	7,024,532
2024-04-16	191.40	195.00	191.40	194.30	4,879,693
2024-04-15	194.20	198.20	194.20	196.00	3,947,857
2024-04-12	201.00	201.00	196.20	196.30	9,125,397
2024-04-11	194.60	199.20	194.60	198.70	11,789,343
2024-04-10	199.70	202.40	193.60	195.40	5,108,590
2024-04-09	199.40	199.70	197.50	198.10	2,906,990
2024-04-08	194.70	200.60	194.70	199.10	10,884,899
2024-04-05	195.80	198.40	195.80	198.10	4,734,497
2024-04-04	200.80	201.60	199.40	200.00	5,426,973
2024-04-03	204.00	204.00	197.80	200.00	13,634,673
2024-04-02	203.40	204.20	200.20	201.20	23,365,230
2024-04-01	203.20	203.20	203.20	203.20	0
2024-03-29	203.20	203.20	203.20	203.20	0
2024-03-28	199.40	204.20	198.10	203.20	9,173,282
2024-03-27	201.00	201.00	197.50	199.80	10,563,166
2024-03-26	196.70	199.40	195.60	199.00	5,651,040
2024-03-25	193.90	198.00	193.90	196.70	8,328,368
2024-03-22	197.10	200.20	197.10	197.90	13,344,262
2024-03-21	197.50	198.20	195.00	197.70	8,946,103
2024-03-20	189.60	193.90	189.60	193.30	7,560,477
2024-03-19	192.70	192.70	189.80	191.50	4,282,055
2024-03-18	190.10	193.10	190.00	192.20	4,181,753
2024-03-15	192.40	194.40	190.10	190.70	13,075,944
2024-03-14	193.10	194.40	190.90	191.70	5,586,975
2024-03-13	192.30	193.20	190.70	192.70	7,013,136
2024-03-12	196.50	196.50	191.50	192.40	7,026,323
2024-03-11	192.40	196.00	192.40	196.00	9,634,175
2024-03-08	192.50	196.20	190.90	194.30	9,030,950
2024-03-07	193.20	195.60	190.50	192.50	24,673,071
2024-03-06	188.90	193.60	188.80	191.10	21,987,384
2024-03-05	182.30	186.00	182.30	185.80	4,115,898
2024-03-04	182.80	183.50	179.60	183.40	21,324,062
2024-03-01	178.00	184.20	178.00	182.80	5,806,539
2024-02-29	186.00	186.00	179.80	180.40	6,487,504
2024-02-28	185.00	186.50	179.20	181.80	4,638,791
2024-02-27	187.80	189.00	185.50	185.50	10,808,391
2024-02-26	188.00	189.90	187.80	188.70	5,172,966
2024-02-23	190.30	190.30	187.10	188.40	5,265,406
2024-02-22	189.90	189.90	186.30	186.30	4,485,771
2024-02-21	190.30	190.80	187.80	187.80	9,022,576
2024-02-20	192.50	192.50	187.50	189.70	6,108,809
2024-02-19	192.40	192.40	186.50	188.50	1,995,189
2024-02-16	190.00	190.40	187.10	188.10	1,842,287
2024-02-15	183.80	189.90	183.80	188.80	2,447,868
2024-02-14	182.00	188.70	182.00	185.90	2,489,720
2024-02-13	188.10	190.10	183.70	185.40	4,647,151
2024-02-12	186.50	189.90	185.10	188.50	9,097,571
2024-02-09	192.00	192.00	185.70	186.20	1,765,241
2024-02-08	192.70	193.10	186.70	187.70	3,353,940
2024-02-07	187.00	192.00	187.00	188.20	5,959,221
2024-02-06	186.70	189.40	184.90	188.40	2,130,838
2024-02-05	186.00	190.40	185.80	186.00	1,572,228
2024-02-02	188.00	192.20	187.80	188.00	3,452,001
2024-02-01	193.80	194.00	188.30	188.70	2,400,791
2024-01-31	188.00	195.20	188.00	193.70	10,927,955
2024-01-30	191.00	194.70	191.00	192.30	8,751,998
2024-01-29	185.00	192.30	185.00	192.30	4,916,137
2024-01-26	183.50	188.90	183.50	188.80	2,367,980
2024-01-25	181.60	186.80	181.60	186.70	4,796,091
2024-01-24	180.20	187.30	180.20	186.10	7,271,747
2024-01-23	181.70	186.50	181.50	182.30	5,734,657
2024-01-22	181.60	186.70	181.60	184.60	2,190,384
2024-01-19	187.00	187.00	181.60	183.00	11,066,981
2024-01-18	180.00	185.80	180.00	182.50	18,723,422
2024-01-17	190.00	190.00	180.20	184.00	15,343,999
2024-01-16	190.00	195.50	190.00	192.30	13,484,498
2024-01-15	191.00	193.60	190.10	193.40	21,517,331
2024-01-12	187.40	191.20	187.40	190.40	20,566,558
2024-01-11	180.30	188.80	180.30	186.30	3,578,313
2024-01-10	188.00	188.00	184.00	184.10	1,621,109
2024-01-09	188.00	188.00	183.10	184.30	1,608,988
2024-01-08	182.50	185.60	181.50	185.10	1,481,731
2024-01-05	183.00	185.50	181.90	183.80	2,465,027
2024-01-04	185.00	188.90	184.60	185.40	2,067,552
2024-01-03	192.00	192.00	186.50	187.40	2,653,278
2024-01-02	190.00	193.00	190.00	190.00	1,352,181
2024-01-01	191.50	191.50	191.50	191.50	0
2023-12-29	191.20	194.40	191.20	191.50	569,188
2023-12-28	193.80	196.00	192.90	193.70	1,067,273
2023-12-27	197.70	197.70	193.20	194.80	1,037,810
2023-12-26	194.30	194.30	194.30	194.30	0
2023-12-25	194.30	194.30	194.30	194.30	0
2023-12-22	195.60	195.60	190.40	194.30	632,783
2023-12-21	192.30	193.70	191.10	192.60	2,822,829
2023-12-20	190.00	197.00	189.00	193.90	4,003,170
2023-12-19	196.10	196.60	188.20	188.20	4,492,385
2023-12-18	197.00	199.80	193.70	196.00	2,979,325
2023-12-15	200.00	202.40	197.20	197.40	6,947,420
2023-12-14	196.70	204.40	196.70	200.80	2,527,615
2023-12-13	189.20	192.00	189.20	192.00	2,873,172
2023-12-12	194.10	194.10	188.80	189.40	2,697,545
2023-12-11	192.00	192.00	187.50	191.00	1,428,491
2023-12-08	189.90	191.70	188.00	188.80	1,376,355
2023-12-07	196.00	196.00	189.70	191.60	2,055,339
2023-12-06	184.00	192.90	184.00	192.90	3,806,176
2023-12-05	182.00	188.30	182.00	188.20	3,764,465
2023-12-04	186.00	186.20	182.40	183.10	8,170,756
2023-12-01	183.30	183.30	178.30	183.00	1,353,357
2023-11-30	182.00	184.90	179.50	180.00	6,766,970
2023-11-29	178.00	186.00	178.00	186.00	2,133,688
2023-11-28	180.70	184.80	180.10	181.60	1,502,916
2023-11-27	186.00	186.00	183.00	185.00	2,915,388
2023-11-24	178.60	184.30	178.60	184.30	2,184,349
2023-11-23	178.00	183.20	178.00	183.00	3,224,093
2023-11-22	182.00	182.00	178.30	180.60	1,377,598
2023-11-21	179.70	185.00	177.70	177.70	2,312,040
2023-11-20	177.70	184.10	177.70	184.10	3,219,693
2023-11-17	180.00	183.30	180.00	181.20	2,511,037
2023-11-16	188.20	188.20	179.70	179.70	2,629,590
2023-11-15	188.00	192.20	183.00	183.80	3,802,113
2023-11-14	172.20	188.40	172.20	187.50	6,972,062
2023-11-13	179.60	179.60	173.40	174.60	1,889,263
2023-11-10	176.50	176.60	173.80	175.70	1,314,950
2023-11-09	177.00	178.10	172.70	176.50	1,773,910
2023-11-08	176.70	176.70	171.40	173.10	6,101,692
2023-11-07	175.00	177.10	172.10	172.90	3,783,859
2023-11-06	175.50	177.60	173.30	173.30	2,463,571
2023-11-03	179.40	180.90	177.00	179.80	3,640,100
2023-11-02	167.00	179.40	167.00	177.00	1,688,270
2023-11-01	167.00	167.00	162.50	166.70	937,599
2023-10-31	161.40	166.20	161.40	165.40	1,956,703
2023-10-30	161.40	164.80	161.30	162.00	2,046,785
2023-10-27	157.00	163.20	157.00	162.00	2,709,268
2023-10-26	156.30	160.20	155.00	159.40	3,150,120
2023-10-25	160.20	161.30	156.20	156.40	2,158,357
2023-10-24	159.50	163.20	159.50	161.00	9,140,259
2023-10-23	166.20	166.20	157.60	161.10	2,804,510
2023-10-20	162.00	163.30	160.60	162.30	2,473,851
2023-10-19	166.20	168.40	162.90	163.20	2,163,187
2023-10-18	175.00	175.00	168.00	168.90	1,483,874
2023-10-17	170.00	174.70	170.00	174.10	1,935,718
2023-10-16	171.10	174.20	170.70	172.90	1,805,966
2023-10-13	173.00	175.20	171.00	171.60	1,714,460
2023-10-12	177.10	178.70	173.80	174.40	1,746,430
2023-10-11	176.20	177.80	172.60	176.70	3,237,935
2023-10-10	173.00	174.50	172.10	173.70	1,222,154
2023-10-09	173.00	173.00	168.40	170.10	1,646,669
2023-10-06	168.60	170.70	166.50	169.70	1,211,958
2023-10-05	162.00	169.00	162.00	169.00	5,596,584
2023-10-04	164.30	167.50	163.10	164.70	3,097,784
2023-10-03	167.40	168.00	164.70	165.40	1,921,834
2023-10-02	175.00	175.00	168.20	168.90	5,930,787
2023-09-29	171.90	174.30	169.20	172.00	3,048,583
2023-09-28	170.00	172.00	167.70	167.90	1,625,179
2023-09-27	173.00	174.80	170.80	170.90	2,785,943
2023-09-26	173.00	176.60	173.00	175.10	1,426,025
2023-09-25	173.00	176.20	173.00	175.10	2,219,503
2023-09-22	175.30	177.40	174.60	176.50	2,155,413
2023-09-21	172.70	179.70	172.70	176.50	1,543,425
2023-09-20	174.00	178.20	172.70	177.00	1,641,392
2023-09-19	173.90	173.90	169.80	170.10	1,592,260
2023-09-18	174.00	176.10	169.20	170.00	2,241,855
2023-09-15	179.90	180.00	174.00	174.80	4,672,537
2023-09-14	178.00	178.80	173.50	178.80	2,060,029
2023-09-13	175.00	176.30	173.00	175.20	1,825,869
2023-09-12	171.20	175.60	171.20	174.00	2,452,839
2023-09-11	173.00	175.00	173.00	174.00	4,064,378
2023-09-08	172.40	173.50	172.20	173.20	2,087,534
2023-09-07	176.20	176.20	172.00	173.00	1,272,782
2023-09-06	174.70	177.20	172.00	175.70	1,620,257
2023-09-05	174.40	175.90	173.20	173.20	1,794,035
2023-09-04	181.10	181.10	174.60	175.00	2,542,693
2023-09-01	185.50	185.50	176.80	176.80	11,048,201
2023-08-31	185.40	185.40	180.10	181.20	3,918,101
2023-08-30	182.90	185.30	181.10	183.20	2,392,222
2023-08-29	180.50	184.10	177.60	182.80	2,187,433
2023-08-28	179.10	179.10	179.10	179.10	0
2023-08-25	177.50	180.20	177.50	179.10	2,739,310
2023-08-24	179.50	184.20	178.30	178.50	2,610,684
2023-08-23	176.70	179.50	174.70	178.80	2,115,925
2023-08-22	174.10	174.70	171.10	174.50	1,731,389
2023-08-21	174.10	174.60	170.00	170.00	1,736,383
2023-08-18	180.00	180.00	173.70	174.80	1,626,819
2023-08-17	180.10	181.10	177.30	177.40	12,124,398
2023-08-16	177.40	179.70	177.20	179.00	1,698,355
2023-08-15	179.70	179.70	176.00	178.20	939,888
2023-08-14	181.20	181.50	179.60	180.10	1,318,261
2023-08-11	182.60	185.90	181.00	181.00	1,001,388
2023-08-10	182.00	188.80	182.00	186.30	2,102,245
2023-08-09	188.20	188.20	183.50	185.10	1,827,743
2023-08-08	183.30	186.30	183.30	184.60	1,693,532
2023-08-07	182.70	186.40	182.30	184.00	1,991,358
2023-08-04	182.70	187.40	181.50	186.40	13,287,660
2023-08-03	178.90	187.20	178.90	184.40	3,676,431
2023-08-02	178.10	181.70	177.80	181.00	1,553,379
2023-08-01	181.70	184.00	179.60	181.80	1,469,010
2023-07-31	183.00	187.00	182.20	184.80	1,284,090
2023-07-28	190.30	190.30	182.60	183.10	1,105,427
2023-07-27	187.30	187.50	184.50	185.60	12,567,549
2023-07-26	184.30	186.00	182.40	186.00	818,977
2023-07-25	181.90	185.00	181.80	184.80	1,187,189
2023-07-24	185.40	187.00	183.10	183.10	1,741,614
2023-07-21	184.40	185.80	181.90	183.60	1,527,916
2023-07-20	180.60	187.50	180.60	185.00	3,510,390
2023-07-19	175.30	184.50	175.20	183.70	2,102,705
2023-07-18	169.90	172.80	168.40	171.80	2,595,028
2023-07-17	170.50	173.80	169.90	169.90	1,579,084
2023-07-14	176.40	176.40	173.00	173.90	1,599,856
2023-07-13	170.80	174.80	170.80	174.00	1,152,321
2023-07-12	167.50	174.90	166.90	173.40	1,036,627
2023-07-11	162.30	167.50	162.30	167.20	1,325,273
2023-07-10	167.30	167.30	162.60	165.10	1,735,927
2023-07-07	163.30	165.50	162.60	164.10	2,015,858
2023-07-06	173.70	173.70	164.00	164.40	2,767,029
2023-07-05	170.50	170.50	167.50	170.10	2,135,197
2023-07-04	163.80	170.80	163.80	170.00	1,254,490
2023-07-03	168.00	168.00	165.20	167.80	1,361,874
2023-06-30	166.50	167.70	164.40	165.40	2,143,238
2023-06-29	168.00	168.00	162.70	163.50	1,728,306
2023-06-28	164.50	167.60	162.20	167.60	2,151,406
2023-06-27	162.20	164.00	161.00	162.70	1,283,609
2023-06-26	162.80	162.80	158.00	161.80	2,177,394
2023-06-23	166.50	167.20	161.80	161.80	1,522,306
2023-06-22	167.70	170.00	164.80	167.00	2,775,850
2023-06-21	172.10	172.20	169.30	170.60	3,443,990
2023-06-20	174.20	174.30	171.30	173.40	1,842,808
2023-06-19	173.40	178.10	173.40	174.30	2,792,892
2023-06-16	175.30	178.50	174.80	177.70	6,467,718
2023-06-15	177.60	178.30	174.40	175.70	2,362,058
2023-06-14	182.00	182.00	177.60	178.00	4,428,013
2023-06-13	182.90	183.80	178.50	178.50	2,972,770
2023-06-12	186.00	186.00	182.70	183.60	2,327,381
2023-06-09	186.00	187.40	185.80	186.30	1,906,164
2023-06-08	191.70	191.70	186.00	186.60	2,742,275
2023-06-07	191.30	191.30	188.30	188.30	8,453,553
2023-06-06	186.00	191.40	186.00	190.60	3,375,679
2023-06-05	186.70	191.50	186.00	188.30	3,985,131
2023-06-02	176.10	186.60	176.10	185.80	9,378,600
2023-06-01	179.80	179.90	175.50	179.90	4,435,780
2023-05-31	174.60	180.40	172.70	180.00	14,574,863
2023-05-30	176.40	176.40	172.70	174.60	4,243,809
2023-05-29	172.60	172.60	172.60	172.60	0
2023-05-26	175.60	175.60	171.70	172.60	3,481,302
2023-05-25	176.00	177.90	173.30	174.00	3,715,481
2023-05-24	184.20	184.40	168.50	178.50	15,118,849
2023-05-23	188.00	190.00	185.90	188.00	1,250,407
2023-05-22	188.00	188.00	183.60	186.00	925,424
2023-05-19	183.50	185.80	182.80	185.50	1,196,963
2023-05-18	192.00	192.00	183.80	183.90	1,147,453
2023-05-17	190.00	190.00	186.50	187.90	857,206
2023-05-16	191.40	191.90	189.40	189.60	1,147,970
2023-05-15	186.10	191.10	186.10	189.80	1,768,520
2023-05-12	187.50	188.90	186.50	186.60	1,014,367
2023-05-11	188.00	190.20	187.60	189.10	1,438,595
2023-05-10	188.00	188.00	185.30	187.60	2,002,247
2023-05-09	195.00	195.00	183.50	185.90	2,035,117
2023-05-08	192.00	192.00	192.00	192.00	0
2023-05-05	192.00	194.20	190.60	192.00	1,063,693
2023-05-04	193.00	193.00	187.70	190.50	1,788,986
2023-05-03	190.00	190.80	188.50	190.00	2,576,187
2023-05-02	191.00	193.20	189.10	190.00	1,930,210
2023-05-01	192.60	192.60	192.60	192.60	0
2023-04-28	188.10	192.70	186.70	192.60	1,552,409
2023-04-27	184.60	188.20	183.90	187.50	813,002
2023-04-26	181.00	186.40	181.00	186.00	1,722,135
2023-04-25	187.00	187.00	182.00	184.60	1,913,254
2023-04-24	188.00	188.00	184.00	184.60	1,866,407
2023-04-21	182.00	185.10	182.00	185.10	990,131
2023-04-20	182.50	186.10	181.70	184.30	1,098,466
2023-04-19	183.70	183.70	178.20	182.20	1,579,242
2023-04-18	188.00	188.00	183.80	184.80	1,294,627
2023-04-17	184.90	186.10	184.00	185.00	1,365,373
2023-04-14	184.60	187.80	184.00	184.00	1,086,962
2023-04-13	187.40	187.40	182.80	183.50	1,590,292
2023-04-12	183.60	186.10	181.70	184.20	1,428,982
2023-04-11	180.70	183.50	180.70	182.70	1,808,325
2023-04-10	180.20	180.20	180.20	180.20	0
2023-04-07	180.20	180.20	180.20	180.20	0
2023-04-06	177.80	180.40	174.40	180.20	1,357,506
2023-04-05	179.40	179.40	172.50	173.70	1,295,977
2023-04-04	180.80	180.80	175.60	176.00	1,701,319
2023-04-03	176.50	178.30	175.60	176.70	2,546,876
2023-03-31	175.00	176.40	172.90	175.60	2,750,366
2023-03-30	170.00	175.20	170.00	175.20	2,207,142
2023-03-29	165.40	168.90	164.60	168.30	1,436,896
2023-03-28	167.10	167.10	161.10	164.10	1,661,584
2023-03-27	165.70	167.90	165.10	166.50	2,233,162
2023-03-24	168.30	168.80	165.30	165.60	1,512,471
2023-03-23	166.90	170.60	166.90	170.20	1,467,848
2023-03-22	170.00	170.00	166.60	168.40	2,272,269
2023-03-21	174.10	174.70	170.40	170.70	1,365,333
2023-03-20	173.00	174.60	167.00	172.30	1,792,886
2023-03-17	173.40	176.00	170.70	171.30	4,548,816
2023-03-16	177.50	178.70	171.30	174.20	2,000,034
2023-03-15	176.50	177.70	173.00	176.30	2,550,263
2023-03-14	176.20	178.60	175.30	176.50	1,819,236
2023-03-13	176.50	177.80	172.30	173.90	2,732,466
2023-03-10	176.80	176.90	172.40	176.60	2,205,840
2023-03-09	182.00	182.10	177.40	179.20	1,929,538
2023-03-08	187.00	187.10	185.00	186.00	1,287,248
2023-03-07	190.30	192.50	187.90	188.50	3,348,095
2023-03-06	183.90	190.50	183.90	190.50	1,343,693
2023-03-03	188.00	188.00	183.10	185.80	2,280,851
2023-03-02	184.00	187.40	183.20	185.50	1,229,455
2023-03-01	186.00	188.40	184.30	185.40	1,753,049
2023-02-28	189.70	190.20	187.80	188.70	2,284,952
2023-02-27	188.00	190.30	187.50	189.40	1,080,932
2023-02-24	192.00	192.00	185.70	186.90	1,351,043
2023-02-23	190.00	190.00	186.50	188.30	1,223,263
2023-02-22	188.50	188.50	184.90	187.20	1,346,552
2023-02-21	192.70	192.70	188.80	188.80	2,162,032
2023-02-20	188.90	193.40	188.90	192.40	1,147,394
2023-02-17	186.80	193.40	185.60	192.60	2,642,626
2023-02-16	192.20	194.80	190.30	192.40	1,172,448
2023-02-15	192.00	192.60	190.10	191.30	864,824
2023-02-14	194.90	195.30	192.00	192.60	2,013,213
2023-02-13	190.10	194.00	190.10	194.00	1,239,768
2023-02-10	195.10	195.10	189.70	192.60	1,181,594
2023-02-09	200.00	200.00	192.90	193.60	2,106,149
2023-02-08	192.00	200.00	192.00	195.40	1,742,775
2023-02-07	202.00	202.00	193.00	194.60	3,029,798
2023-02-06	204.00	204.00	196.70	200.20	1,568,352
2023-02-03	204.60	207.60	200.40	201.80	1,670,381
2023-02-02	188.00	207.00	188.00	207.00	2,721,967
2023-02-01	189.30	191.60	188.80	189.70	1,310,885
2023-01-31	193.40	193.40	188.30	188.30	3,119,637
2023-01-30	193.40	193.40	190.30	192.50	858,259
2023-01-27	193.00	193.10	189.60	192.90	1,066,236
2023-01-26	191.00	191.80	188.00	189.30	1,671,047
2023-01-25	187.00	189.70	185.90	189.00	1,191,297
2023-01-24	188.00	191.00	187.30	188.50	1,698,906
2023-01-23	188.10	188.40	186.40	187.70	1,983,230
2023-01-20	187.90	189.10	187.00	187.80	1,803,098
2023-01-19	191.20	191.20	186.60	187.70	2,141,134
2023-01-18	193.80	193.80	189.40	189.40	2,156,185
2023-01-17	190.00	194.40	190.00	193.30	3,176,178
2023-01-16	193.00	194.80	190.30	193.00	1,553,106
2023-01-13	186.00	191.10	186.00	189.20	1,125,124
2023-01-12	183.70	189.60	183.10	189.60	2,260,412
2023-01-11	178.30	183.90	177.00	182.90	1,853,457
2023-01-10	176.00	180.10	176.00	177.80	1,681,344
2023-01-09	180.00	180.40	175.90	179.60	1,832,839
2023-01-06	180.00	180.00	174.30	176.70	976,966
2023-01-05	180.00	180.00	175.70	176.80	1,213,269
2023-01-04	177.80	179.70	175.20	178.00	1,465,433
2023-01-03	171.50	177.20	171.50	174.90	2,124,773
2023-01-02	172.30	172.30	172.30	172.30	0
2022-12-30	174.60	176.10	172.30	172.30	464,169
2022-12-29	172.20	174.50	169.80	174.00	3,277,585
2022-12-28	172.00	175.90	171.60	172.50	1,182,921
2022-12-27	172.20	172.20	172.20	172.20	0
2022-12-26	172.20	172.20	172.20	172.20	0
2022-12-23	170.20	173.80	169.00	172.20	557,935
2022-12-22	169.30	173.60	168.30	171.00	1,743,584
2022-12-21	167.40	175.00	167.40	174.10	1,045,595
2022-12-20	168.60	172.80	167.30	171.00	3,036,483
2022-12-19	172.30	173.90	169.40	172.70	1,165,777
2022-12-16	179.80	179.80	169.60	172.00	5,395,097
2022-12-15	180.60	183.30	179.20	179.80	1,966,065
2022-12-14	179.90	183.20	179.00	182.20	1,816,386
2022-12-13	176.40	184.90	174.00	180.60	2,451,919
2022-12-12	175.60	177.50	172.70	175.70	1,603,987
2022-12-09	174.20	177.50	173.20	176.60	1,776,106
2022-12-08	179.70	181.20	175.00	176.80	3,394,465
2022-12-07	179.30	181.70	179.30	179.70	2,451,671
2022-12-06	181.60	183.60	180.00	181.00	1,420,459
2022-12-05	178.00	184.60	178.00	181.50	1,626,493
2022-12-02	180.20	183.60	176.50	181.40	3,150,300
2022-12-01	181.30	181.30	176.10	177.90	1,698,097
2022-11-30	181.60	183.30	175.40	177.00	3,570,009
2022-11-29	183.00	184.80	179.80	181.30	1,497,673
2022-11-28	186.00	186.00	179.50	181.50	2,564,947
2022-11-25	190.50	190.50	179.40	183.10	4,639,969
2022-11-24	182.00	193.90	182.00	186.00	2,614,417
2022-11-23	187.00	187.30	183.30	185.60	2,263,229
2022-11-22	192.10	193.00	188.10	190.00	1,600,223
2022-11-21	190.20	192.70	188.50	192.40	1,280,728
2022-11-18	188.90	191.70	188.20	191.60	1,476,711
2022-11-17	185.00	191.00	185.00	189.40	1,449,314
2022-11-16	191.60	191.90	185.90	188.20	1,400,851
2022-11-15	188.00	196.50	188.00	192.10	1,822,931
2022-11-14	196.70	197.10	190.10	192.20	2,225,900
2022-11-11	195.00	204.20	195.00	195.40	2,715,311
2022-11-10	183.60	199.50	180.00	197.20	2,278,781
2022-11-09	182.60	183.40	179.30	183.40	3,030,944
2022-11-08	182.70	184.40	179.80	184.20	1,910,103
2022-11-07	185.00	187.40	183.40	184.90	1,296,618
2022-11-04	181.80	184.30	177.30	182.80	2,104,471
2022-11-03	182.80	182.90	178.40	180.70	3,376,504
2022-11-02	191.60	191.60	182.20	185.20	4,547,923
2022-11-01	191.40	196.30	188.70	190.80	2,296,470
2022-10-31	188.10	190.70	184.70	186.90	3,422,372
2022-10-28	191.00	191.00	185.00	188.00	2,597,427
2022-10-27	185.10	192.30	185.10	190.20	2,304,715
2022-10-26	185.30	188.10	182.80	188.10	5,889,542
2022-10-25	174.30	185.20	172.80	185.20	3,800,080
2022-10-24	173.30	175.80	170.60	174.80	1,473,182
2022-10-21	170.00	175.50	169.20	170.80	2,034,681
2022-10-20	167.00	175.40	167.00	173.50	12,436,878
2022-10-19	171.40	173.80	167.90	169.70	2,045,150
2022-10-18	177.60	179.30	173.40	173.80	2,530,205
2022-10-17	170.40	177.40	168.30	176.80	2,481,617
2022-10-14	169.00	172.10	165.30	169.30	2,750,783
2022-10-13	159.60	171.40	159.30	165.50	7,315,099
2022-10-12	163.00	165.20	159.30	161.80	2,183,000
2022-10-11	171.90	171.90	161.70	163.10	5,227,651
2022-10-10	171.70	173.60	167.70	168.00	2,149,336
2022-10-07	173.90	176.70	171.30	172.70	2,695,864
2022-10-06	173.60	176.50	171.90	173.90	3,339,279
2022-10-05	176.80	178.70	171.30	173.60	2,801,727
2022-10-04	182.00	184.30	177.10	177.90	6,684,918
2022-10-03	174.50	181.10	173.20	179.60	3,799,975
2022-09-30	162.00	175.60	162.00	174.50	3,585,201
2022-09-29	168.10	171.20	161.90	163.30	3,918,428
2022-09-28	161.50	171.60	158.00	171.60	5,907,091
2022-09-27	174.60	175.80	162.70	162.70	3,225,738
2022-09-26	176.90	178.30	172.20	173.10	3,733,785
2022-09-23	193.70	193.70	172.10	178.50	8,383,375
2022-09-22	196.00	198.80	189.60	189.60	3,402,824
2022-09-21	191.60	200.40	191.60	200.40	8,036,352
2022-09-20	209.80	209.80	194.50	195.90	2,435,325
2022-09-19	208.40	208.40	208.40	208.40	0
2022-09-16	208.80	209.80	203.00	208.40	5,386,413
2022-09-15	205.20	207.60	204.80	206.60	2,091,795
2022-09-14	213.40	213.40	204.80	205.20	3,784,565
2022-09-13	215.00	215.60	207.20	208.40	3,446,893
2022-09-12	206.40	213.60	206.40	212.60	1,823,239
2022-09-09	204.00	208.80	203.60	208.80	3,938,984
2022-09-08	203.20	208.40	202.40	202.40	2,684,834
2022-09-07	205.40	208.80	205.00	207.20	1,780,668
2022-09-06	204.40	208.60	204.40	206.40	1,618,025
2022-09-05	203.80	207.20	203.80	205.00	1,666,579
2022-09-02	201.40	206.80	200.80	206.80	4,880,879
2022-09-01	213.20	213.40	201.80	201.80	3,373,190
2022-08-31	222.60	224.20	217.00	217.20	9,523,571
2022-08-30	227.60	227.80	223.80	225.40	1,628,258
2022-08-29	225.40	225.40	225.40	225.40	0
2022-08-26	226.60	228.20	224.20	225.40	1,123,171
2022-08-25	230.00	230.00	223.60	225.40	1,437,607
2022-08-24	225.00	227.20	223.80	224.60	1,382,418
2022-08-23	230.00	233.00	226.80	226.80	2,359,219
2022-08-22	236.20	236.20	230.60	231.60	1,560,088
2022-08-19	246.00	246.00	235.40	235.80	1,009,686
2022-08-18	237.80	243.40	237.80	243.20	1,174,647
2022-08-17	240.00	244.40	238.20	239.00	5,244,603
2022-08-16	250.00	250.00	242.00	244.60	1,550,529
2022-08-15	243.80	249.40	243.80	248.00	754,159
2022-08-12	243.60	246.80	241.20	246.40	1,164,663
2022-08-11	248.60	248.60	241.20	243.40	1,055,926
2022-08-10	238.80	248.60	238.80	246.20	1,574,018
2022-08-09	245.00	245.20	238.80	239.20	1,984,504
2022-08-08	237.00	244.20	237.00	242.60	1,143,535
2022-08-05	247.00	247.60	237.60	237.60	587,501
2022-08-04	244.00	249.60	244.00	245.80	858,006
2022-08-03	247.60	248.80	246.20	247.00	1,168,103
2022-08-02	252.60	252.60	244.60	246.00	1,079,173
2022-08-01	246.80	250.00	246.00	247.40	786,420
2022-07-29	242.80	251.00	242.80	250.40	3,114,419
2022-07-28	240.00	247.00	239.20	247.00	880,182
2022-07-27	242.80	247.20	239.00	239.00	1,311,198
2022-07-26	247.00	248.00	245.40	245.60	830,967
2022-07-25	246.80	250.40	246.80	247.20	1,183,061
2022-07-22	240.60	251.60	240.60	250.80	1,358,796
2022-07-21	246.20	246.20	241.00	244.00	893,121
2022-07-20	240.00	244.60	240.00	241.60	1,762,830
2022-07-19	237.00	240.60	236.20	240.60	7,417,406
2022-07-18	236.20	239.20	236.20	238.00	1,021,621
2022-07-15	234.00	237.20	233.60	237.20	1,544,346
2022-07-14	240.00	240.00	231.60	233.60	2,058,569
2022-07-13	233.40	236.60	232.80	236.40	1,496,021
2022-07-12	233.60	236.40	231.20	234.40	1,887,198
2022-07-11	230.20	235.00	230.20	234.40	1,368,971
2022-07-08	230.60	236.80	230.60	235.80	1,329,082
2022-07-07	230.00	237.20	230.00	235.80	2,973,325
2022-07-06	229.60	236.20	229.60	232.80	2,402,312
2022-07-05	224.60	230.40	224.60	230.40	1,673,469
2022-07-04	225.00	229.40	224.60	225.60	1,000,282
2022-07-01	228.40	231.00	225.00	227.80	1,883,300
2022-06-30	236.20	236.20	227.80	228.40	1,971,822
2022-06-29	241.80	241.80	235.40	237.60	1,773,529
2022-06-28	235.20	244.40	235.20	243.80	1,392,712
2022-06-27	240.80	241.80	238.80	240.60	1,793,233
2022-06-24	237.60	239.00	234.20	239.00	1,210,880
2022-06-23	238.00	238.00	231.80	233.60	1,916,436
2022-06-22	230.00	237.60	229.20	236.60	2,048,625
2022-06-21	235.00	237.80	231.60	232.20	1,865,996
2022-06-20	239.80	240.20	236.20	236.80	1,121,602
2022-06-17	238.80	243.60	235.40	239.80	5,873,044
2022-06-16	238.00	239.00	234.00	236.60	4,008,001
2022-06-15	231.20	238.20	231.20	238.00	3,467,566
2022-06-14	237.00	237.40	229.80	230.40	3,075,251
2022-06-13	237.20	241.40	233.80	235.20	2,640,388
2022-06-10	243.60	245.00	240.00	242.00	4,139,773
2022-06-09	248.60	248.80	242.00	244.00	1,632,792
2022-06-08	255.40	257.40	250.20	250.80	8,602,744
2022-06-07	253.00	256.00	252.60	256.00	6,422,549
2022-06-06	255.40	255.80	250.00	254.40	1,812,820
2022-06-03	253.20	253.20	253.20	253.20	0
2022-06-02	253.20	253.20	253.20	253.20	0
2022-06-01	259.00	259.00	251.60	253.20	1,430,145
2022-05-31	265.00	265.00	254.60	256.00	5,022,588
2022-05-30	258.80	262.40	258.20	261.00	1,525,707
2022-05-27	261.80	263.20	257.00	258.20	2,081,453
2022-05-26	253.40	261.40	251.60	258.80	4,944,535
2022-05-25	244.00	252.60	244.00	248.00	1,931,961
2022-05-24	252.00	252.00	247.40	248.80	5,534,473
2022-05-23	246.80	249.00	246.20	248.20	1,589,451
2022-05-20	244.80	250.20	244.20	246.60	2,712,398
2022-05-19	248.20	248.20	240.20	245.00	3,760,604
2022-05-18	244.60	248.60	244.00	244.80	1,996,790
2022-05-17	240.40	248.00	240.40	244.40	2,698,880
2022-05-16	243.00	247.60	242.00	246.40	1,695,489
2022-05-13	238.20	244.00	237.00	244.00	2,133,743
2022-05-12	233.00	238.60	231.40	236.20	5,571,925
2022-05-11	238.20	239.20	234.00	237.20	2,858,928
2022-05-10	232.80	236.60	229.40	235.00	3,213,405
2022-05-09	242.60	242.60	231.40	231.60	2,155,908
2022-05-06	252.40	252.40	239.20	242.80	2,771,994
2022-05-05	243.20	257.40	241.20	253.60	8,296,729
2022-05-04	252.00	255.00	233.60	241.60	6,674,662
2022-05-03	269.40	270.20	254.40	254.80	3,735,747
2022-05-02	269.60	269.60	269.60	269.60	0
2022-04-29	269.00	274.80	269.00	269.60	2,500,578
2022-04-28	270.00	272.20	269.80	270.40	1,541,009
2022-04-27	276.00	276.00	270.00	271.60	2,574,851
2022-04-26	274.00	277.00	273.40	274.00	2,348,826
2022-04-25	278.00	278.00	269.60	273.40	1,584,515
2022-04-22	271.60	276.40	271.60	274.00	1,375,260
2022-04-21	274.20	278.40	273.40	277.60	2,078,653
2022-04-20	275.20	276.20	273.00	275.00	1,301,540
2022-04-19	277.00	278.40	273.80	274.80	3,210,092
2022-04-18	276.60	276.60	276.60	276.60	0
2022-04-15	276.60	276.60	276.60	276.60	0
2022-04-14	272.80	276.80	271.80	276.60	2,747,465
2022-04-13	275.40	275.40	269.60	274.00	1,486,785
2022-04-12	277.00	278.00	271.40	271.60	1,118,483
2022-04-11	278.00	279.40	275.40	278.00	1,172,471
2022-04-08	278.00	279.00	275.40	276.40	1,598,017
2022-04-07	276.80	277.40	274.20	276.80	1,495,372
2022-04-06	277.20	277.20	272.80	275.20	2,083,111
2022-04-05	271.20	276.80	269.60	276.80	4,636,235
2022-04-04	275.40	276.40	271.60	271.60	1,903,073
2022-04-01	277.40	277.60	274.80	275.40	2,254,189
2022-03-31	280.00	280.20	275.80	275.80	1,533,340
2022-03-30	278.80	280.40	276.40	278.40	1,994,974
2022-03-29	275.20	280.40	275.20	280.40	3,464,968
2022-03-28	268.00	275.40	268.00	275.40	1,672,342
2022-03-25	266.60	272.00	266.40	271.80	1,805,310
2022-03-24	267.80	268.40	265.00	266.40	2,324,033
2022-03-23	272.40	272.80	265.20	266.40	1,890,394
2022-03-22	267.00	272.00	266.00	272.00	4,785,839
2022-03-21	272.00	272.80	266.60	266.60	2,985,882
2022-03-18	271.80	273.20	266.20	271.60	17,202,547
2022-03-17	266.60	271.40	266.60	270.80	2,130,675
2022-03-16	264.00	269.60	262.60	266.00	9,891,108
2022-03-15	262.20	264.00	260.40	261.80	2,481,331
2022-03-14	261.20	266.00	260.40	263.60	6,099,461
2022-03-11	257.80	263.20	257.80	260.00	2,129,884
2022-03-10	260.40	262.00	256.00	258.00	1,351,295
2022-03-09	256.00	261.20	254.60	261.20	2,105,236
2022-03-08	254.60	256.80	250.40	254.20	2,901,522
2022-03-07	248.00	255.20	242.40	252.00	3,590,076
2022-03-04	254.60	254.60	247.00	249.40	2,768,893
2022-03-03	259.80	262.20	253.40	253.40	2,269,043
2022-03-02	255.00	260.60	254.60	260.00	9,466,356
2022-03-01	260.00	261.40	255.80	256.20	2,144,344
2022-02-28	257.40	260.00	256.20	260.00	6,294,086
2022-02-25	248.00	259.80	248.00	258.80	18,325,827
2022-02-24	248.80	255.60	246.80	251.00	2,787,717
2022-02-23	255.40	257.60	254.40	255.00	2,169,812
2022-02-22	254.80	257.00	253.80	255.20	2,425,876
2022-02-21	259.00	261.20	256.80	256.80	2,586,410
2022-02-18	260.00	265.20	258.00	258.00	2,566,697
2022-02-17	263.20	263.40	260.00	260.00	1,451,691
2022-02-16	258.80	263.80	258.80	263.80	2,518,803
2022-02-15	260.40	261.40	259.60	260.00	1,958,699
2022-02-14	263.40	263.40	258.60	260.60	5,202,511
2022-02-11	265.80	267.40	262.40	264.40	2,515,903
2022-02-10	262.60	270.20	262.60	268.80	4,699,717
2022-02-09	260.00	265.40	260.00	265.40	2,987,056
2022-02-08	261.20	262.00	258.40	260.80	1,830,761
2022-02-07	264.00	265.00	260.80	260.80	2,224,073
2022-02-04	268.80	270.80	262.20	262.20	2,705,617
2022-02-03	270.80	271.60	268.60	269.00	4,616,263
2022-02-02	268.00	272.80	267.80	270.80	2,666,862
2022-02-01	272.20	272.20	266.60	266.60	3,889,800
2022-01-31	266.60	268.60	265.20	266.80	2,453,026
2022-01-28	266.20	266.60	264.20	264.80	2,961,539
2022-01-27	265.40	267.80	264.00	267.00	1,306,391
2022-01-26	265.80	268.20	264.60	266.40	4,108,891
2022-01-25	266.40	267.20	263.20	264.40	2,053,834
2022-01-24	268.20	269.20	263.60	265.00	4,033,583
2022-01-21	267.60	268.60	265.00	268.60	2,549,546
2022-01-20	269.40	271.20	266.80	268.60	2,272,997
2022-01-19	267.60	270.40	267.00	268.60	2,089,857
2022-01-18	269.00	270.00	266.40	268.40	1,860,615
2022-01-17	268.60	271.60	267.20	269.40	1,452,735
2022-01-14	274.00	274.40	267.80	268.20	2,530,352
2022-01-13	266.80	269.60	265.80	267.00	2,117,011
2022-01-12	266.00	268.00	265.40	268.00	2,595,894
2022-01-11	270.40	271.00	264.80	266.00	2,823,426
2022-01-10	274.20	274.20	268.00	268.80	2,623,420
2022-01-07	275.60	275.80	273.00	273.80	2,172,858
2022-01-06	279.00	279.80	276.00	276.00	2,123,445
2022-01-05	284.20	286.40	280.20	281.20	2,936,811
2022-01-04	287.20	287.20	283.40	283.60	2,557,266
2022-01-03	283.40	283.40	283.40	283.40	0
2021-12-31	282.20	284.60	282.20	283.40	395,317
2021-12-30	282.60	285.20	282.40	285.20	950,211
2021-12-29	277.80	284.20	277.80	282.60	1,661,143
2021-12-28	277.00	277.00	277.00	277.00	0
2021-12-27	277.00	277.00	277.00	277.00	0
2021-12-24	277.80	278.60	277.00	277.00	250,660
2021-12-23	277.60	278.00	276.00	277.60	1,071,794
2021-12-22	274.00	277.20	273.20	276.20	1,568,061
2021-12-21	277.00	278.60	274.20	274.20	1,744,572
2021-12-20	273.00	276.60	272.40	275.20	4,164,866
2021-12-17	276.00	278.60	274.80	277.80	16,133,571
2021-12-16	280.60	281.40	274.80	274.80	2,055,989
2021-12-15	276.80	279.20	275.40	278.80	2,651,665
2021-12-14	277.40	280.20	275.20	275.20	4,900,731
2021-12-13	273.80	276.80	273.20	276.40	1,726,951
2021-12-10	276.60	277.40	273.60	273.80	1,610,189
2021-12-09	277.00	279.40	276.40	277.20	3,293,152
2021-12-08	275.00	279.00	274.20	276.00	7,675,430
2021-12-07	271.80	275.80	271.40	274.80	2,542,544
2021-12-06	271.00	272.00	269.20	270.40	2,464,127
2021-12-03	273.80	275.00	269.00	269.40	3,449,115
2021-12-02	273.20	274.40	271.60	272.80	3,235,379
2021-12-01	272.60	275.60	271.20	274.80	2,378,078
2021-11-30	271.60	273.20	268.60	271.00	4,646,572
2021-11-29	273.00	276.60	272.00	272.00	7,538,186
2021-11-26	269.60	274.80	269.00	271.20	3,307,228
2021-11-25	272.00	275.60	271.60	274.40	2,683,323
2021-11-24	271.40	275.20	270.40	273.40	3,144,178
2021-11-23	274.60	274.60	270.60	270.80	7,819,627
2021-11-22	276.00	280.80	274.80	275.20	2,364,433
2021-11-19	266.20	276.80	266.00	275.40	8,865,556
2021-11-18	265.00	270.80	261.00	268.00	5,573,753
2021-11-17	273.40	274.60	267.40	268.00	3,425,693
2021-11-16	272.60	274.60	272.60	274.40	1,089,641
2021-11-15	271.40	273.40	270.40	273.00	1,389,890
2021-11-12	269.40	271.80	268.60	271.80	5,631,092
2021-11-11	268.60	269.80	267.80	268.60	1,718,939
2021-11-10	269.80	270.80	267.60	268.80	1,989,792
2021-11-09	269.80	271.60	268.60	269.60	1,645,143
2021-11-08	272.40	273.60	269.60	270.20	3,922,013
2021-11-05	271.40	272.60	269.80	272.60	2,178,948
2021-11-04	264.20	271.00	264.00	270.80	4,594,746
2021-11-03	265.00	265.00	261.20	263.60	1,926,468
2021-11-02	261.00	264.20	259.60	263.00	1,893,494
2021-11-01	262.00	262.00	258.60	261.00	1,878,290
2021-10-29	262.60	263.40	260.40	261.40	3,055,150
2021-10-28	262.40	263.80	262.00	263.60	1,575,123
2021-10-27	259.00	264.00	258.80	262.80	2,381,775
2021-10-26	257.40	261.40	257.40	260.00	2,885,180
2021-10-25	258.40	259.20	256.60	256.80	1,487,402

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