Pantheon Infrastructure Share History

Pantheon Infrastructure Share Price history. The following table shows end-of-day data PINT historical share prices for Pantheon Infrastructure, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	112.20	112.60	112.00	112.40	408,881
2026-08-21	112.00	112.60	111.80	112.00	360,605
2026-08-20	114.80	114.80	111.60	112.00	259,263
2026-08-19	112.00	112.60	111.60	112.60	445,332
2026-08-18	113.00	114.40	111.60	112.20	514,899
2026-08-17	111.00	113.00	111.00	113.00	723,390
2026-08-14	112.60	112.80	111.80	112.80	482,456
2026-08-13	112.00	112.60	111.60	112.60	641,879
2026-08-12	111.60	112.60	111.40	111.40	256,846
2026-08-11	111.80	113.00	111.40	111.40	428,334
2026-08-10	112.00	112.20	111.80	112.20	687,213
2026-08-07	112.00	112.60	111.80	111.80	368,462
2026-08-06	112.00	113.00	112.00	112.20	290,388
2026-08-05	112.20	112.60	112.00	112.60	388,957
2026-08-04	113.00	113.00	112.40	112.60	291,793
2026-08-03	114.00	114.00	113.00	113.60	169,926
2026-07-31	112.60	113.00	112.20	112.40	2,459,072
2026-07-30	113.60	113.60	112.60	112.80	1,146,909
2026-07-29	114.00	114.00	113.40	113.60	667,568
2026-07-28	116.60	116.60	113.00	113.00	281,189
2026-07-27	117.00	117.00	113.80	113.80	313,126
2026-07-24	118.00	118.00	114.20	114.80	848,707
2026-07-23	115.20	116.40	115.20	115.80	126,176
2026-07-22	117.00	117.60	115.20	115.80	259,743
2026-07-21	116.80	116.80	115.00	116.00	509,458
2026-07-20	115.80	116.40	115.00	116.40	198,733
2026-07-17	119.80	119.80	115.80	116.00	784,220
2026-07-16	119.80	119.80	116.20	117.00	162,681
2026-07-15	118.20	118.20	116.00	116.00	246,627
2026-07-14	116.20	117.20	116.20	117.20	354,896
2026-07-13	119.00	119.00	116.00	117.00	138,609
2026-07-10	118.60	119.00	118.00	119.00	314,414
2026-07-09	118.80	119.00	117.40	119.00	230,013
2026-07-08	118.60	119.00	116.00	119.00	616,293
2026-07-07	118.60	118.60	116.00	117.20	161,262
2026-07-06	117.00	118.00	116.00	118.00	1,252,486
2026-07-03	118.40	118.40	116.00	116.00	633,872
2026-07-02	115.60	117.80	115.60	116.40	868,520
2026-07-01	115.80	117.00	115.80	115.80	614,275
2026-06-30	115.60	117.80	115.60	117.40	371,212
2026-06-29	116.40	118.00	115.60	117.20	1,138,027
2026-06-26	118.60	118.60	115.60	118.60	463,142
2026-06-25	116.80	118.60	116.00	118.60	296,227
2026-06-24	114.40	118.60	114.40	118.60	471,940
2026-06-23	118.20	118.20	115.20	116.00	1,131,692
2026-06-22	115.20	118.00	115.20	118.00	169,704
2026-06-19	117.00	118.00	115.40	116.00	953,087
2026-06-18	115.60	118.00	115.40	118.00	262,232
2026-06-17	118.20	118.20	115.20	116.20	250,715
2026-06-16	115.40	117.00	115.40	116.00	678,998
2026-06-15	116.20	117.80	116.20	116.40	322,313
2026-06-12	116.20	116.20	113.80	115.60	336,405
2026-06-11	116.00	116.20	115.20	116.20	1,091,545
2026-06-10	114.00	116.00	114.00	114.80	281,561
2026-06-09	116.00	116.00	114.00	114.00	507,961
2026-06-08	116.20	116.20	113.80	113.80	791,684
2026-06-05	115.60	116.20	115.60	115.60	290,306
2026-06-04	116.60	116.60	115.00	115.60	174,146
2026-06-03	114.80	115.80	114.80	115.00	625,803
2026-06-02	113.80	116.40	113.80	116.40	334,011
2026-06-01	115.00	115.20	113.60	114.80	798,856
2026-05-29	116.60	117.60	114.80	114.80	449,682
2026-05-28	115.00	115.00	114.80	114.80	497,227
2026-05-27	115.20	116.60	115.00	115.20	343,205
2026-05-26	116.00	116.00	115.20	115.20	520,463
2026-05-25	115.80	115.80	115.80	115.80	0
2026-05-22	119.40	119.40	115.20	115.80	437,586
2026-05-21	115.20	119.40	115.20	117.00	671,721
2026-05-20	116.00	116.80	115.20	116.40	408,704
2026-05-19	118.60	118.60	116.00	116.00	1,301,760
2026-05-18	118.00	118.00	116.00	117.00	231,354
2026-05-15	115.00	120.00	115.00	119.00	728,074
2026-05-14	116.20	118.00	114.40	115.80	354,685
2026-05-13	114.40	114.80	113.80	114.80	2,377,624
2026-05-12	116.40	116.80	115.80	116.00	759,568
2026-05-11	119.00	119.00	117.80	118.60	1,815,768
2026-05-08	115.60	119.40	115.60	119.40	433,183
2026-05-07	117.00	117.20	116.00	117.20	484,112
2026-05-06	116.40	117.20	116.40	116.80	342,126
2026-05-05	117.20	117.60	116.20	116.40	766,929
2026-05-04	117.20	117.20	117.20	117.20	0
2026-05-01	118.00	118.00	116.60	117.20	387,156
2026-04-30	117.20	117.80	114.60	117.80	288,058
2026-04-29	118.40	118.40	117.00	117.00	328,307
2026-04-28	118.20	118.40	117.40	118.00	954,367
2026-04-27	117.00	118.40	116.80	117.60	575,530
2026-04-24	117.00	118.60	116.80	117.60	1,252,333
2026-04-23	118.60	118.60	117.60	118.60	639,622
2026-04-22	116.60	118.60	116.60	118.60	307,980
2026-04-21	116.80	119.00	116.80	118.00	273,895
2026-04-20	117.00	117.00	115.40	116.00	534,143
2026-04-17	116.60	117.60	115.80	117.60	972,960
2026-04-16	116.40	117.20	116.00	117.20	671,564
2026-04-15	115.80	116.40	115.20	115.80	1,300,371
2026-04-14	112.80	115.80	112.40	115.80	456,046
2026-04-13	112.20	114.00	111.00	111.40	247,830
2026-04-10	113.40	113.40	111.80	112.00	351,627
2026-04-09	113.80	113.80	110.80	111.60	297,259
2026-04-08	110.80	114.00	109.40	112.80	571,394
2026-04-07	111.00	111.00	107.60	108.00	1,361,737
2026-04-06	106.00	106.00	106.00	106.00	0
2026-04-03	106.00	106.00	106.00	106.00	0
2026-04-02	110.00	111.00	106.00	106.00	243,714
2026-04-01	110.00	113.00	110.00	110.00	1,051,878
2026-03-31	109.50	110.00	106.50	109.00	405,210
2026-03-30	108.00	108.00	105.50	105.50	457,272
2026-03-27	108.50	109.00	108.00	108.00	1,009,934
2026-03-26	107.00	110.50	107.00	110.50	682,825
2026-03-25	111.00	111.00	109.00	111.00	344,833
2026-03-24	110.00	111.00	108.50	111.00	711,995
2026-03-23	111.50	112.50	110.00	110.00	384,902
2026-03-20	113.00	114.00	110.50	114.00	676,169
2026-03-19	112.50	113.00	111.50	113.00	888,244
2026-03-18	114.00	114.00	112.50	112.50	348,460
2026-03-17	112.00	113.50	111.50	113.50	1,108,498
2026-03-16	113.00	113.00	110.50	110.50	382,679
2026-03-13	115.50	115.50	112.00	113.50	325,732
2026-03-12	114.50	115.00	112.00	112.50	2,729,384
2026-03-11	113.00	116.00	113.00	113.50	1,040,129
2026-03-10	113.50	115.50	112.00	114.00	1,487,253
2026-03-09	119.00	119.00	112.00	112.00	1,015,709
2026-03-06	118.50	118.50	116.00	116.00	638,536
2026-03-05	118.00	118.00	116.00	117.00	352,389
2026-03-04	116.00	118.00	116.00	118.00	592,988
2026-03-03	116.00	117.50	116.00	117.00	544,870
2026-03-02	118.00	119.50	117.00	118.50	406,206
2026-02-27	115.50	118.50	115.50	118.50	554,266
2026-02-26	116.50	117.00	115.00	116.00	230,623
2026-02-25	117.00	117.00	115.00	116.00	588,778
2026-02-24	117.00	117.00	115.00	117.00	259,658
2026-02-23	116.50	117.50	115.00	116.50	690,142
2026-02-20	116.50	116.50	115.00	116.00	467,109
2026-02-19	117.00	117.00	115.50	115.50	546,518
2026-02-18	115.00	116.50	113.50	116.50	222,692
2026-02-17	115.00	115.00	113.00	114.50	735,345
2026-02-16	115.00	115.00	113.50	113.50	229,251
2026-02-13	115.00	115.00	113.00	113.50	257,182
2026-02-12	114.00	115.00	113.50	114.00	429,276
2026-02-11	113.00	115.00	113.00	114.00	402,300
2026-02-10	112.50	114.50	112.50	113.50	731,712
2026-02-09	115.00	115.00	113.00	113.00	344,013
2026-02-06	114.00	114.50	113.00	113.00	1,841,327
2026-02-05	115.50	115.50	112.50	113.00	490,687
2026-02-04	115.50	115.50	112.50	115.50	335,209
2026-02-03	114.00	115.00	114.00	114.00	705,180
2026-02-02	114.00	114.50	111.50	114.00	944,498
2026-01-30	110.00	114.00	110.00	113.50	563,491
2026-01-29	112.50	113.50	112.00	113.00	299,105
2026-01-28	113.50	113.50	111.00	112.00	647,788
2026-01-27	113.00	113.50	113.00	113.50	846,550
2026-01-26	113.00	113.00	110.50	111.00	462,954
2026-01-23	113.00	113.00	111.00	111.00	177,290
2026-01-22	114.00	114.00	111.00	112.50	321,076
2026-01-21	112.00	114.00	112.00	113.00	302,515
2026-01-20	111.50	114.00	111.50	111.50	688,304
2026-01-19	114.50	114.50	114.00	114.00	267,824
2026-01-16	115.00	115.50	114.00	114.00	408,117
2026-01-15	113.00	115.50	112.50	115.50	447,141
2026-01-14	110.00	113.50	109.50	113.00	529,213
2026-01-13	110.00	111.00	108.50	109.50	1,270,594
2026-01-12	109.50	110.00	109.50	110.00	229,795
2026-01-09	109.50	110.00	109.50	110.00	322,041
2026-01-08	106.00	110.50	106.00	109.50	593,395
2026-01-07	109.00	109.50	107.00	108.50	1,135,325
2026-01-06	108.00	109.00	107.00	108.00	542,313
2026-01-05	106.00	107.00	104.50	106.00	602,071
2026-01-02	108.50	108.50	106.00	106.00	240,513
2026-01-01	108.50	108.50	108.50	108.50	0
2025-12-31	110.50	110.50	108.50	108.50	58,073
2025-12-30	109.50	110.00	108.50	110.00	104,384
2025-12-29	109.50	109.50	108.00	109.00	209,778
2025-12-26	109.00	109.00	109.00	109.00	0
2025-12-25	109.00	109.00	109.00	109.00	0
2025-12-24	109.00	110.00	109.00	109.00	126,125
2025-12-23	108.00	109.50	107.50	109.00	550,457
2025-12-22	107.50	107.50	107.50	107.50	218,816
2025-12-19	107.50	108.50	106.50	106.50	367,340
2025-12-18	110.00	110.00	107.50	107.50	440,369
2025-12-17	108.50	109.00	108.00	108.50	730,688
2025-12-16	109.00	110.50	108.00	109.00	786,974
2025-12-15	110.00	111.50	109.50	109.50	860,738
2025-12-12	106.00	112.00	106.00	109.00	936,981
2025-12-11	108.00	114.50	107.50	110.00	729,512
2025-12-10	105.50	109.00	105.50	108.00	633,671
2025-12-09	109.50	109.50	107.00	107.50	580,356
2025-12-08	107.00	109.00	107.00	108.00	494,497
2025-12-05	105.00	108.50	105.00	108.50	1,043,442
2025-12-04	105.00	106.50	105.00	105.50	613,153
2025-12-03	101.50	105.00	101.00	104.50	945,110
2025-12-02	102.00	103.50	102.00	103.50	668,752
2025-12-01	103.50	104.00	103.50	104.00	227,667
2025-11-28	103.00	104.50	102.50	104.50	528,863
2025-11-27	103.00	104.00	103.00	103.00	307,733
2025-11-26	105.00	105.00	102.00	103.50	260,554
2025-11-25	103.00	103.50	102.50	102.50	558,213
2025-11-24	103.50	103.50	102.00	103.00	497,213
2025-11-21	104.00	104.00	103.00	104.00	448,351
2025-11-20	105.50	105.50	103.50	104.00	1,085,508
2025-11-19	105.00	105.00	103.00	103.50	621,274
2025-11-18	104.00	105.50	102.00	105.50	1,448,754
2025-11-17	105.00	106.00	104.00	106.00	634,445
2025-11-14	106.50	106.50	105.50	105.50	633,161
2025-11-13	106.00	106.00	105.00	105.00	965,974
2025-11-12	106.00	106.50	105.00	105.00	548,156
2025-11-11	106.00	106.00	104.50	104.50	489,141
2025-11-10	105.00	106.00	104.50	104.50	168,605
2025-11-07	106.00	106.00	106.00	106.00	1,664,117
2025-11-06	106.00	106.50	106.00	106.50	499,947
2025-11-05	105.50	106.00	105.50	106.00	692,817
2025-11-04	107.50	107.50	105.00	105.00	641,343
2025-11-03	107.50	107.50	104.00	104.00	470,891
2025-10-31	108.00	108.00	104.50	104.50	824,763
2025-10-30	110.00	110.00	106.00	106.00	394,073
2025-10-29	109.50	110.00	108.00	110.00	650,406
2025-10-28	110.00	110.00	108.50	109.50	418,801
2025-10-27	109.50	110.00	109.50	110.00	1,514,926
2025-10-24	110.00	110.00	108.50	110.00	199,348
2025-10-23	108.50	110.50	108.50	108.50	480,066
2025-10-22	105.00	109.00	105.00	109.00	1,014,147
2025-10-21	103.00	105.00	101.50	104.00	3,670,004
2025-10-20	103.00	103.00	101.50	102.50	525,966
2025-10-17	103.00	103.00	101.00	102.00	907,397
2025-10-16	104.00	104.00	101.00	101.00	2,170,774
2025-10-15	103.50	103.50	102.00	102.50	4,655,652
2025-10-14	104.50	104.50	103.00	103.50	3,445,154
2025-10-13	105.50	105.50	103.00	103.00	690,921
2025-10-10	104.50	105.00	103.00	103.00	565,503
2025-10-09	107.00	108.00	104.00	104.50	514,948
2025-10-08	108.00	108.00	106.00	107.00	466,277
2025-10-07	110.00	110.00	107.50	107.50	693,212
2025-10-06	109.50	109.50	108.00	108.00	508,811
2025-10-03	109.50	109.50	108.50	109.00	732,497
2025-10-02	108.50	109.50	108.50	109.50	233,855
2025-10-01	111.50	111.50	109.50	110.00	1,433,779
2025-09-30	111.50	112.00	110.00	112.00	582,511
2025-09-29	110.50	113.00	110.50	113.00	702,573
2025-09-26	108.00	111.00	108.00	111.00	653,449
2025-09-25	107.50	109.00	107.50	109.00	320,447
2025-09-24	108.00	108.00	108.00	108.00	182,946
2025-09-23	108.00	109.50	108.00	109.50	1,033,999
2025-09-22	107.00	109.00	107.00	107.50	280,503
2025-09-19	108.50	110.00	108.00	108.00	922,545
2025-09-18	107.50	109.00	107.50	109.00	628,708
2025-09-17	106.50	108.00	106.50	108.00	438,148
2025-09-16	106.00	106.50	105.50	106.50	642,435
2025-09-15	105.50	106.00	104.00	106.00	703,025
2025-09-12	105.50	105.50	103.50	103.50	292,037
2025-09-11	105.50	105.50	104.00	104.00	1,609,213
2025-09-10	105.00	105.50	104.00	104.00	531,334
2025-09-09	104.50	105.00	104.00	104.00	418,912
2025-09-08	105.00	105.00	103.50	103.50	556,747
2025-09-05	102.50	105.00	102.50	105.00	167,093
2025-09-04	104.00	104.00	104.00	104.00	793,608
2025-09-03	103.00	103.50	102.50	102.50	630,103
2025-09-02	104.50	105.50	102.00	102.50	870,837
2025-09-01	103.50	106.00	103.50	106.00	518,024
2025-08-29	104.00	106.00	103.50	105.00	265,762
2025-08-28	104.00	104.00	103.00	103.50	432,259
2025-08-27	102.50	104.50	101.50	102.50	1,297,679
2025-08-26	103.50	104.50	103.00	103.00	295,504
2025-08-25	105.00	105.00	105.00	105.00	0
2025-08-22	105.50	105.50	102.50	105.00	386,573
2025-08-21	104.00	105.50	103.50	103.50	335,870
2025-08-20	104.50	105.50	102.50	105.50	303,360
2025-08-19	103.00	104.50	103.00	104.00	2,232,767
2025-08-18	104.00	105.00	103.50	103.50	1,029,530
2025-08-15	105.00	105.00	103.50	103.50	930,057
2025-08-14	103.50	105.50	102.00	103.50	2,265,390
2025-08-13	105.50	107.50	103.00	103.00	599,679
2025-08-12	107.00	108.00	105.50	105.50	452,470
2025-08-11	109.00	109.00	107.00	107.00	1,648,041
2025-08-08	106.00	109.50	106.00	109.50	278,220
2025-08-07	105.50	106.50	105.00	106.50	1,229,583
2025-08-06	103.50	105.00	103.50	105.00	1,101,180
2025-08-05	103.50	104.00	102.00	104.00	681,028
2025-08-04	106.00	106.00	102.00	102.00	393,255
2025-08-01	104.00	104.00	103.50	104.00	697,912
2025-07-31	100.00	104.00	99.00	104.00	773,153
2025-07-30	102.00	103.00	98.80	98.80	413,928
2025-07-29	102.50	103.50	102.00	102.00	488,360
2025-07-28	103.50	104.00	102.00	102.00	319,225
2025-07-25	102.00	103.50	102.00	103.50	358,768
2025-07-24	103.00	104.00	102.50	102.50	443,166
2025-07-23	102.50	103.00	102.00	103.00	323,226
2025-07-22	101.00	101.50	101.00	101.50	507,269
2025-07-21	100.00	101.00	100.00	101.00	327,476
2025-07-18	99.60	101.00	99.60	100.00	589,703
2025-07-17	100.50	100.50	99.40	99.40	1,308,433
2025-07-16	101.00	101.50	100.00	100.00	300,769
2025-07-15	100.00	103.00	100.00	101.00	941,986
2025-07-14	100.50	101.50	100.50	101.50	359,744
2025-07-11	101.50	101.50	100.00	100.50	3,567,027
2025-07-10	101.00	101.00	100.00	101.00	311,003
2025-07-09	100.00	101.00	99.80	99.80	378,206
2025-07-08	100.50	100.50	100.00	100.00	761,751
2025-07-07	102.00	102.00	100.50	100.50	547,498
2025-07-04	102.00	102.50	100.50	100.50	446,274
2025-07-03	101.50	102.50	101.50	102.00	746,472
2025-07-02	102.50	102.50	100.50	100.50	4,801,469
2025-07-01	103.50	103.50	100.00	102.00	3,927,569
2025-06-30	105.00	105.00	100.50	100.50	1,012,152
2025-06-27	105.00	105.00	104.00	105.00	645,991
2025-06-26	105.50	106.50	105.00	105.50	1,229,505
2025-06-25	106.00	106.00	105.00	105.50	527,063
2025-06-24	107.00	107.50	106.00	106.00	971,781
2025-06-23	106.50	107.50	106.00	107.00	906,447
2025-06-20	105.00	107.00	105.00	107.00	7,782,065
2025-06-19	105.00	106.50	105.00	105.00	398,872
2025-06-18	105.00	106.50	105.00	105.00	829,084
2025-06-17	107.50	108.50	105.00	105.00	746,468
2025-06-16	107.00	108.00	107.00	108.00	2,547,827
2025-06-13	108.00	108.00	105.50	105.50	1,054,759
2025-06-12	104.00	108.00	104.00	108.00	1,395,035
2025-06-11	103.50	104.00	102.50	104.00	446,048
2025-06-10	107.00	107.00	103.00	103.00	945,983
2025-06-09	107.50	109.00	106.50	107.00	706,225
2025-06-06	104.50	107.50	104.50	107.50	1,626,962
2025-06-05	104.50	104.50	104.50	104.50	871,703
2025-06-04	101.50	103.50	101.50	103.00	601,385
2025-06-03	101.00	101.50	101.00	101.00	848,891
2025-06-02	101.50	102.00	101.00	101.50	382,971
2025-05-30	100.00	102.50	100.00	102.50	1,227,631
2025-05-29	99.60	100.00	99.10	99.60	1,044,690
2025-05-28	99.00	99.40	98.80	99.40	500,346
2025-05-27	99.40	99.40	99.40	99.40	299,918
2025-05-26	99.00	99.00	99.00	99.00	0
2025-05-23	98.40	99.60	98.40	99.00	197,612
2025-05-22	97.20	99.60	97.20	99.60	778,401
2025-05-21	98.00	98.60	97.40	98.60	214,401
2025-05-20	98.40	99.20	97.20	98.80	548,592
2025-05-19	99.00	99.00	98.80	98.80	618,480
2025-05-16	98.80	98.80	98.80	98.80	188,627
2025-05-15	98.80	98.80	98.80	98.80	614,882
2025-05-14	99.60	99.60	98.40	98.40	342,591
2025-05-13	98.60	99.60	98.60	99.60	665,810
2025-05-12	99.40	99.60	98.40	98.40	1,726,354
2025-05-09	99.40	99.40	98.40	98.40	339,606
2025-05-08	99.40	99.60	98.00	99.60	1,431,522
2025-05-07	99.40	99.40	99.20	99.20	855,520
2025-05-06	97.40	99.60	97.40	99.40	360,224
2025-05-05	97.60	97.60	97.60	97.60	0
2025-05-02	98.00	98.20	97.60	97.60	1,058,470
2025-05-01	95.40	98.60	95.40	98.60	139,165
2025-04-30	97.40	98.60	97.40	98.60	351,950
2025-04-29	96.80	97.40	96.40	97.40	748,938
2025-04-28	96.60	96.60	96.60	96.60	535,758
2025-04-25	96.80	97.00	96.40	96.40	82,790
2025-04-24	96.80	96.80	95.00	95.00	221,164
2025-04-23	97.00	97.00	95.40	95.40	311,561
2025-04-22	97.20	97.20	96.80	97.00	550,384
2025-04-21	97.40	97.40	97.40	97.40	0
2025-04-18	97.40	97.40	97.40	97.40	0
2025-04-17	95.80	97.40	95.80	97.40	481,957
2025-04-16	94.20	95.80	94.00	95.40	223,867
2025-04-15	92.80	95.60	92.80	95.40	410,922
2025-04-14	94.80	95.40	94.80	95.40	231,222
2025-04-11	94.40	95.00	94.20	94.20	195,110
2025-04-10	93.20	94.60	93.20	94.60	769,700
2025-04-09	92.20	93.40	92.00	93.40	997,964
2025-04-08	93.40	93.60	92.60	93.60	749,203
2025-04-07	92.00	92.20	89.20	92.00	871,049
2025-04-04	94.00	94.80	91.40	91.40	582,198
2025-04-03	95.60	95.80	94.40	94.40	123,971
2025-04-02	96.40	96.60	96.40	96.60	337,739
2025-04-01	95.80	96.00	95.60	96.00	1,417,655
2025-03-31	94.40	95.80	94.40	95.80	429,881
2025-03-28	95.00	96.60	95.00	96.60	967,801
2025-03-27	93.60	96.40	93.60	96.40	443,149
2025-03-26	94.60	96.00	94.00	96.00	306,547
2025-03-25	94.60	95.20	94.60	95.20	706,391
2025-03-24	93.80	94.60	93.80	94.60	518,195
2025-03-21	93.80	95.80	93.00	95.00	536,866
2025-03-20	93.80	93.80	93.20	93.40	330,724
2025-03-19	92.60	96.00	92.60	96.00	980,297
2025-03-18	92.60	92.60	92.60	92.60	337,064
2025-03-17	91.40	92.40	91.40	92.40	443,487
2025-03-14	93.20	93.60	91.80	91.80	537,727
2025-03-13	93.00	93.60	93.00	93.20	5,185,991
2025-03-12	92.80	93.60	92.80	93.20	612,454
2025-03-11	93.20	93.20	92.80	92.80	584,382
2025-03-10	93.00	93.00	93.00	93.00	151,369
2025-03-07	93.20	93.20	92.80	93.20	101,366
2025-03-06	93.00	93.60	92.80	93.60	1,029,912
2025-03-05	92.00	94.00	92.00	94.00	319,952
2025-03-04	92.40	94.40	92.40	92.40	583,231
2025-03-03	92.00	92.00	92.00	92.00	146,811
2025-02-28	92.00	92.00	91.40	92.00	311,129
2025-02-27	91.00	92.20	91.00	92.20	172,799
2025-02-26	92.00	92.20	91.40	92.20	203,089
2025-02-25	91.80	92.20	91.60	92.00	275,556
2025-02-24	93.00	93.00	91.00	92.00	310,140
2025-02-21	91.80	91.80	91.60	91.60	169,461
2025-02-20	92.20	92.20	91.80	91.80	628,656
2025-02-19	92.80	93.60	92.00	92.00	1,389,359
2025-02-18	94.80	94.80	91.60	93.00	523,636
2025-02-17	94.00	94.80	93.40	94.40	309,169
2025-02-14	94.20	95.00	94.20	95.00	155,834
2025-02-13	95.00	95.00	94.00	94.00	326,829
2025-02-12	93.40	95.00	93.00	94.40	698,265
2025-02-11	92.20	93.00	92.20	93.00	989,964
2025-02-10	91.40	91.80	91.40	91.80	466,301
2025-02-07	89.80	90.80	89.80	90.60	2,917,661
2025-02-06	89.00	90.20	87.40	89.80	3,425,066
2025-02-05	87.20	88.00	87.20	87.40	1,617,042
2025-02-04	88.20	89.20	86.60	86.60	387,448
2025-02-03	89.80	90.60	88.00	88.00	447,856
2025-01-31	90.80	91.40	89.20	89.20	323,029
2025-01-30	91.40	91.40	89.00	89.00	464,391
2025-01-29	91.60	91.60	88.40	88.40	1,570,765
2025-01-28	90.40	90.40	89.20	89.20	978,253
2025-01-27	90.80	90.80	89.80	89.80	802,883
2025-01-24	91.80	91.80	91.80	91.80	297,802
2025-01-23	93.00	93.00	92.60	92.60	633,513
2025-01-22	91.80	93.20	91.80	93.00	370,352
2025-01-21	93.00	93.40	92.80	93.40	360,863
2025-01-20	92.20	92.80	92.20	92.80	597,961
2025-01-17	92.00	93.80	92.00	93.80	584,439
2025-01-16	92.20	92.60	92.00	92.60	380,920
2025-01-15	92.20	92.20	91.60	91.60	1,989,247
2025-01-14	91.20	91.20	91.20	91.20	757,620
2025-01-13	91.20	92.00	91.20	92.00	966,106
2025-01-10	91.60	92.40	91.60	91.80	2,071,413
2025-01-09	89.80	92.40	89.80	92.40	1,046,555
2025-01-08	89.00	89.00	89.00	89.00	673,428
2025-01-07	89.00	89.60	88.20	89.60	1,648,394
2025-01-06	88.00	90.00	87.40	88.60	2,215,478
2025-01-03	90.00	90.00	88.80	88.80	297,126
2025-01-02	89.40	89.40	87.40	87.80	312,845
2025-01-01	89.20	89.20	89.20	89.20	0
2024-12-31	88.80	90.20	88.80	89.20	239,707
2024-12-30	88.80	89.20	88.40	89.20	74,073
2024-12-27	89.20	89.20	89.00	89.20	80,328
2024-12-26	89.00	89.00	89.00	89.00	0
2024-12-25	89.00	89.00	89.00	89.00	0
2024-12-24	89.20	89.20	88.80	89.00	231,429
2024-12-23	89.20	90.20	89.00	89.00	537,336
2024-12-20	91.60	91.60	89.20	91.40	761,503
2024-12-19	89.60	89.60	89.60	89.60	225,395
2024-12-18	89.60	90.40	89.60	89.80	337,081
2024-12-17	90.00	90.40	90.00	90.40	240,825
2024-12-16	89.80	90.40	89.80	90.20	6,887,935
2024-12-13	90.20	91.00	89.80	91.00	848,321
2024-12-12	89.40	90.00	89.00	89.00	449,658
2024-12-11	91.80	91.80	89.40	91.00	303,849
2024-12-10	92.00	92.20	92.00	92.20	348,035
2024-12-09	91.40	92.60	91.40	92.20	1,215,113
2024-12-06	90.40	92.00	90.40	92.00	969,063
2024-12-05	89.80	91.00	89.80	90.60	264,127
2024-12-04	89.20	90.60	89.00	90.60	330,131
2024-12-03	90.00	90.40	89.60	90.00	165,048
2024-12-02	89.40	89.40	89.40	89.40	870,723
2024-11-29	90.00	90.00	89.00	89.00	461,411
2024-11-28	90.00	90.40	89.00	89.00	405,692
2024-11-27	89.80	90.40	88.00	90.00	1,123,389
2024-11-26	89.40	89.40	89.40	89.40	321,646
2024-11-25	89.80	90.00	88.60	90.00	574,949
2024-11-22	88.20	90.20	87.40	87.40	486,226
2024-11-21	89.20	89.40	88.00	88.60	211,042
2024-11-20	88.00	90.20	88.00	90.20	151,230
2024-11-19	89.00	89.60	88.80	89.00	896,479
2024-11-18	90.00	90.40	88.20	89.20	474,456
2024-11-15	88.20	90.20	88.20	90.20	460,425
2024-11-14	90.00	90.60	90.00	90.60	373,551
2024-11-13	88.40	90.60	88.40	90.00	285,931
2024-11-12	90.00	91.00	90.00	90.00	419,723
2024-11-11	90.00	91.00	90.00	91.00	944,549
2024-11-08	90.00	90.60	90.00	90.40	295,309
2024-11-07	89.80	91.00	89.80	91.00	203,978
2024-11-06	89.60	90.00	89.40	90.00	310,682
2024-11-05	89.80	91.00	89.40	91.00	405,088
2024-11-04	88.80	90.60	88.80	90.60	138,533
2024-11-01	90.40	90.80	89.60	90.40	541,169
2024-10-31	91.40	91.40	89.20	91.00	2,774,188
2024-10-30	90.40	91.60	90.00	91.60	2,115,523
2024-10-29	92.00	93.20	89.60	89.60	2,541,622
2024-10-28	91.80	93.60	91.80	93.60	535,283
2024-10-25	90.40	91.00	90.40	91.00	875,969
2024-10-24	89.80	90.80	88.80	90.00	817,480
2024-10-23	89.80	89.80	89.80	89.80	709,350
2024-10-22	87.40	90.00	87.40	89.60	857,470
2024-10-21	89.40	89.40	86.80	87.00	1,123,838
2024-10-18	89.60	89.60	89.20	89.20	639,822
2024-10-17	89.40	89.60	88.40	89.40	692,039
2024-10-16	90.40	91.00	90.40	90.40	534,938
2024-10-15	89.80	89.80	88.60	88.80	749,101
2024-10-14	89.20	89.20	89.00	89.20	738,627
2024-10-11	90.20	90.20	89.80	90.00	1,658,718
2024-10-10	91.60	92.00	89.60	89.60	848,166
2024-10-09	94.80	94.80	91.80	91.80	707,974
2024-10-08	93.20	93.80	92.80	92.80	393,487
2024-10-07	95.40	95.40	93.20	93.20	2,214,192
2024-10-04	96.60	99.00	94.20	94.20	996,920
2024-10-03	92.80	98.00	92.80	95.00	1,486,599
2024-10-02	89.80	92.60	89.80	92.60	570,191
2024-10-01	89.80	89.80	88.40	88.40	372,079
2024-09-30	86.40	90.20	86.40	89.00	613,900
2024-09-27	87.00	89.00	87.00	87.60	708,315
2024-09-26	85.00	89.00	85.00	89.00	771,793
2024-09-25	82.00	85.00	82.00	85.00	1,379,721
2024-09-24	82.80	83.00	82.20	83.00	1,047,389
2024-09-23	82.80	83.60	82.80	82.80	287,313
2024-09-20	84.00	84.00	83.00	83.60	367,811
2024-09-19	82.80	84.00	82.80	84.00	5,749,111
2024-09-18	83.80	83.80	81.00	81.00	3,700,851
2024-09-17	80.00	82.00	80.00	82.00	446,051
2024-09-16	82.00	82.40	81.60	82.00	661,934
2024-09-13	83.00	84.40	82.60	82.60	833,819
2024-09-12	82.00	82.00	80.00	80.00	190,740
2024-09-11	80.60	81.80	80.60	81.80	278,996
2024-09-10	80.60	80.60	80.60	80.60	229,617
2024-09-09	83.60	83.60	82.00	82.60	304,259
2024-09-06	80.40	83.20	80.40	80.60	215,628
2024-09-05	80.80	81.80	80.80	81.60	726,912
2024-09-04	80.80	80.80	80.00	80.00	145,549
2024-09-03	80.80	80.80	80.00	80.00	637,987
2024-09-02	80.60	81.00	80.00	81.00	939,115
2024-08-30	80.20	81.00	79.60	81.00	305,528
2024-08-29	79.80	81.00	79.80	80.00	635,879
2024-08-28	80.60	81.00	80.00	80.00	331,146
2024-08-27	80.40	80.40	80.00	80.40	676,303
2024-08-26	80.20	80.20	80.20	80.20	0
2024-08-23	80.80	81.00	80.20	80.20	170,706
2024-08-22	82.20	82.20	80.80	80.80	977,024
2024-08-21	83.00	83.40	83.00	83.20	155,263
2024-08-20	82.80	82.80	81.80	82.80	239,979
2024-08-19	80.80	81.40	80.80	81.00	340,656
2024-08-16	82.20	82.60	79.60	79.60	311,713
2024-08-15	81.00	81.00	80.80	81.00	467,238
2024-08-14	81.60	81.60	79.80	81.00	700,202
2024-08-13	82.80	82.80	80.40	80.40	407,926
2024-08-12	81.80	81.80	81.80	81.80	315,843
2024-08-09	80.20	83.00	80.20	83.00	732,441
2024-08-08	81.00	81.40	81.00	81.40	254,890
2024-08-07	81.40	81.40	79.80	81.00	881,808
2024-08-06	82.00	84.00	81.40	82.00	173,094
2024-08-05	82.40	84.40	81.80	81.80	106,020
2024-08-02	83.60	84.40	83.40	84.00	293,716
2024-08-01	84.40	84.60	83.60	84.70	288,679
2024-07-31	84.20	84.60	83.80	83.80	253,856
2024-07-30	83.00	83.40	83.00	83.40	142,174
2024-07-29	83.40	84.00	82.00	83.90	496,370
2024-07-26	82.40	84.20	82.40	83.60	2,060,443
2024-07-25	81.00	82.00	77.80	82.00	639,273
2024-07-24	81.40	82.20	81.40	81.60	751,808
2024-07-23	81.20	81.40	80.40	81.20	991,709
2024-07-22	81.20	81.20	80.60	80.60	184,258
2024-07-19	80.00	80.80	80.00	80.60	127,979
2024-07-18	79.00	80.80	79.00	80.80	438,365
2024-07-17	80.00	80.00	78.60	79.60	214,708
2024-07-16	81.00	81.20	78.20	80.00	729,733
2024-07-15	80.40	80.40	80.00	80.00	411,365
2024-07-12	80.40	80.40	80.00	80.00	224,768
2024-07-11	80.20	81.20	80.00	80.60	192,343
2024-07-10	81.00	81.40	78.60	81.40	444,006
2024-07-09	79.20	81.20	79.20	81.20	700,037
2024-07-08	79.00	79.20	79.00	79.20	398,222
2024-07-05	78.80	78.80	78.80	78.80	108,919
2024-07-04	81.40	81.40	76.80	80.00	203,941
2024-07-03	83.80	83.80	78.80	78.80	783,493
2024-07-02	79.40	82.00	79.40	80.00	282,607
2024-07-01	80.80	80.80	80.80	80.80	788,233
2024-06-28	80.20	81.60	80.00	80.00	417,795
2024-06-27	82.60	82.60	80.40	81.60	383,011
2024-06-26	80.20	83.40	80.20	83.40	128,625
2024-06-25	81.20	82.00	81.20	82.00	657,756
2024-06-24	81.40	81.40	78.80	80.60	316,438
2024-06-21	80.20	80.20	78.20	78.40	502,285
2024-06-20	79.40	80.00	78.80	80.00	325,804
2024-06-19	78.00	78.60	76.20	77.00	590,036
2024-06-18	77.80	78.60	75.80	77.00	1,494,648
2024-06-17	78.40	78.40	76.40	76.60	357,132
2024-06-14	78.00	78.00	76.40	76.40	140,587
2024-06-13	76.60	76.80	75.60	76.80	408,666
2024-06-12	77.00	77.40	76.00	76.60	422,069
2024-06-11	78.00	78.00	75.00	77.00	562,168
2024-06-10	79.40	79.40	78.20	78.20	621,443
2024-06-07	81.80	81.80	79.60	80.00	765,911
2024-06-06	83.80	83.80	79.60	80.00	323,963
2024-06-05	81.20	83.20	79.60	82.60	357,720
2024-06-04	80.80	83.00	80.80	82.60	864,511
2024-06-03	79.20	82.80	79.20	82.80	399,254
2024-05-31	81.00	81.00	80.40	80.40	355,210
2024-05-30	77.40	80.60	77.40	79.00	434,624
2024-05-29	79.20	80.00	76.20	78.80	448,573
2024-05-28	80.00	82.00	79.20	79.40	243,155
2024-05-27	80.00	80.00	80.00	80.00	0
2024-05-24	82.40	82.40	80.00	80.00	369,086
2024-05-23	85.40	85.40	80.00	80.00	605,391
2024-05-22	84.00	86.00	82.60	82.60	321,424
2024-05-21	84.00	86.80	84.00	84.00	482,064
2024-05-20	85.80	85.80	85.80	86.10	242,932
2024-05-17	86.80	87.00	86.80	86.80	656,694
2024-05-16	85.40	87.00	85.40	86.80	10,868,839
2024-05-15	84.00	87.20	84.00	87.00	705,827
2024-05-14	83.60	84.00	83.00	84.00	723,686
2024-05-13	84.20	84.20	84.00	84.00	6,362,232
2024-05-10	81.60	83.80	81.40	81.60	1,262,059
2024-05-09	82.60	84.20	82.20	84.00	377,609
2024-05-08	82.00	82.00	81.20	82.00	595,138
2024-05-07	81.40	81.80	81.40	81.80	986,695
2024-05-06	81.00	81.00	81.00	81.00	0
2024-05-03	79.60	81.40	79.60	81.00	797,162
2024-05-02	81.20	81.40	80.80	81.20	571,642
2024-05-01	80.80	80.80	80.80	80.80	571,955
2024-04-30	80.60	81.20	79.20	80.80	358,727
2024-04-29	79.60	80.80	79.00	80.80	2,790,290
2024-04-26	79.80	80.20	79.80	80.00	196,511
2024-04-25	75.00	80.20	75.00	80.00	1,378,260
2024-04-24	74.80	77.60	74.80	77.20	459,931
2024-04-23	76.80	77.80	76.40	77.80	5,728,686
2024-04-22	78.60	78.60	74.80	76.60	305,208
2024-04-19	76.00	77.00	74.20	76.20	526,730
2024-04-18	76.00	76.00	74.00	75.20	521,776
2024-04-17	75.40	76.00	74.00	74.40	620,761
2024-04-16	75.40	75.40	75.00	75.00	691,537
2024-04-15	75.60	77.60	75.40	75.40	158,602
2024-04-12	75.60	77.40	75.60	75.60	6,691,526
2024-04-11	78.00	78.60	74.80	74.80	390,342
2024-04-10	79.20	79.20	77.40	77.40	487,728
2024-04-09	79.00	79.00	77.40	77.40	293,306
2024-04-08	77.60	77.60	77.60	77.60	450,170
2024-04-05	78.20	78.20	77.60	77.60	1,154,213
2024-04-04	76.00	79.00	76.00	78.00	1,416,269
2024-04-03	74.00	76.00	73.20	76.30	673,025
2024-04-02	74.00	74.00	73.40	73.60	896,440
2024-04-01	73.60	73.60	73.60	73.60	0
2024-03-29	73.60	73.60	73.60	73.60	0
2024-03-28	73.40	73.60	73.20	73.60	577,709
2024-03-27	74.60	75.60	73.20	74.60	229,063
2024-03-26	73.60	74.60	73.20	74.20	657,528
2024-03-25	76.00	76.00	73.20	73.40	379,817
2024-03-22	73.40	76.20	73.40	75.40	730,772
2024-03-21	75.20	75.20	73.20	75.00	697,902
2024-03-20	75.00	75.00	75.00	75.00	345,747
2024-03-19	76.40	77.00	76.00	77.00	453,238
2024-03-18	76.60	77.20	76.20	77.20	736,441
2024-03-15	76.00	77.00	76.00	77.00	984,873
2024-03-14	76.00	76.40	75.60	75.60	1,701,915
2024-03-13	77.20	77.20	73.20	74.80	945,312
2024-03-12	79.20	79.20	76.40	76.40	1,044,383
2024-03-11	80.20	80.20	79.80	80.10	983,726
2024-03-08	79.00	83.20	79.00	80.20	839,368
2024-03-07	80.00	81.00	80.00	80.60	302,033
2024-03-06	79.60	81.00	79.60	81.00	524,578
2024-03-05	81.60	81.60	79.20	81.00	817,472
2024-03-04	79.60	81.00	79.00	81.00	909,456
2024-03-01	80.20	80.80	79.00	79.00	227,629
2024-02-29	80.20	80.20	79.40	79.40	546,447
2024-02-28	80.00	80.00	80.00	80.00	339,172
2024-02-27	79.20	80.60	79.20	80.60	728,051
2024-02-26	79.00	80.40	79.00	79.20	380,197
2024-02-23	80.00	80.40	80.00	80.20	875,315
2024-02-22	80.00	80.80	80.00	80.00	251,079
2024-02-21	80.00	80.60	80.00	80.60	657,711
2024-02-20	81.20	81.20	79.60	79.60	174,257
2024-02-19	81.00	81.60	81.00	81.60	167,804
2024-02-16	81.00	81.00	81.00	81.00	332,919
2024-02-15	81.00	81.80	81.00	81.80	927,514
2024-02-14	82.80	82.80	81.00	81.00	534,636
2024-02-13	81.20	82.40	79.40	81.80	824,927
2024-02-12	84.00	84.00	82.00	83.00	1,144,511
2024-02-09	83.40	83.40	81.80	81.80	493,222
2024-02-08	83.20	83.20	81.60	83.00	601,282
2024-02-07	85.80	85.80	84.60	84.60	813,044
2024-02-06	84.00	84.00	84.00	84.00	575,095
2024-02-05	85.00	85.00	85.00	85.00	1,076,538
2024-02-02	84.20	84.60	84.20	84.60	270,423
2024-02-01	85.00	85.00	84.60	84.80	1,493,391
2024-01-31	87.00	87.00	85.40	85.80	397,366
2024-01-30	85.00	86.60	85.00	85.40	415,224
2024-01-29	86.20	87.20	83.80	84.80	253,501
2024-01-26	86.20	88.00	86.00	86.00	342,614
2024-01-25	85.60	85.60	85.40	85.40	494,701
2024-01-24	85.80	86.80	85.80	86.80	373,092
2024-01-23	88.00	88.00	85.80	85.80	550,344
2024-01-22	87.40	87.40	85.60	86.90	1,525,209
2024-01-19	85.40	85.40	85.40	85.40	289,821
2024-01-18	88.20	88.40	85.60	85.60	901,982
2024-01-17	87.80	87.80	86.60	86.60	386,304
2024-01-16	87.80	88.00	85.60	86.20	2,127,661
2024-01-15	88.20	88.40	85.60	86.00	1,172,393
2024-01-12	85.40	88.20	85.40	86.00	423,217
2024-01-11	86.80	90.40	85.00	85.40	362,709
2024-01-10	85.20	86.80	83.80	85.80	231,000
2024-01-09	83.60	84.80	83.20	84.00	205,394
2024-01-08	83.00	84.40	82.20	83.70	349,722
2024-01-05	83.20	84.40	83.00	83.40	277,897
2024-01-04	82.20	84.00	81.80	84.00	413,364
2024-01-03	83.80	83.80	83.60	82.90	200,625
2024-01-02	82.60	82.60	82.60	82.60	27,720
2024-01-01	84.00	84.00	84.00	84.00	0
2023-12-29	84.00	84.00	83.00	84.00	83,147
2023-12-28	81.60	83.80	81.40	82.40	1,762,962
2023-12-27	83.00	86.00	82.40	85.60	101,041
2023-12-26	86.20	86.20	86.20	86.20	0
2023-12-25	86.20	86.20	86.20	86.20	0
2023-12-22	84.00	86.20	83.00	86.20	145,781
2023-12-21	82.40	85.00	82.20	85.00	404,335
2023-12-20	82.00	82.20	81.40	82.20	1,727,034
2023-12-19	83.00	83.00	81.60	81.60	472,639
2023-12-18	83.40	83.40	81.40	81.40	1,761,678
2023-12-15	83.60	83.60	82.60	83.60	1,642,250
2023-12-14	80.60	81.60	79.80	79.80	361,597
2023-12-13	80.80	80.80	78.60	78.60	5,199,706
2023-12-12	81.00	81.80	79.60	79.60	670,385
2023-12-11	78.20	78.20	78.20	78.20	285,051
2023-12-08	78.60	78.60	78.60	80.50	205,861
2023-12-07	80.40	80.40	78.60	80.20	576,715
2023-12-06	81.00	82.00	80.00	80.00	230,887
2023-12-05	80.40	81.40	80.40	81.80	340,722
2023-12-04	82.00	82.20	81.20	81.40	926,131
2023-12-01	82.00	82.00	82.00	82.00	334,164
2023-11-30	82.00	82.80	80.40	80.40	311,115
2023-11-29	79.80	83.40	79.80	81.20	852,535
2023-11-28	82.00	82.00	82.00	82.00	147,416
2023-11-27	81.40	81.40	81.40	81.10	242,418
2023-11-24	82.20	83.40	79.60	82.00	606,683
2023-11-23	81.20	82.60	81.00	82.30	395,578
2023-11-22	81.40	81.40	81.40	81.40	321,729
2023-11-21	81.00	82.00	81.00	81.00	313,197
2023-11-20	81.00	81.40	81.00	81.40	154,311
2023-11-17	80.20	82.80	80.20	82.60	438,955
2023-11-16	79.40	79.40	79.40	80.20	117,247
2023-11-15	79.80	80.60	79.80	79.80	393,884
2023-11-14	80.20	80.20	79.20	79.20	1,046,318
2023-11-13	80.00	80.00	80.00	80.00	147,021
2023-11-10	79.00	79.60	79.00	79.60	2,435,235
2023-11-09	79.60	80.20	79.60	80.00	347,801
2023-11-08	78.40	78.40	78.40	79.00	300,025
2023-11-07	79.00	79.40	78.60	78.60	318,928
2023-11-06	77.00	79.60	77.00	79.60	301,653
2023-11-03	77.80	78.40	77.40	78.00	404,922
2023-11-02	76.00	77.80	76.00	77.00	438,476
2023-11-01	76.60	77.00	76.40	76.60	561,253
2023-10-31	76.20	76.40	76.20	76.40	585,596
2023-10-30	77.00	77.80	77.00	77.60	142,107
2023-10-27	78.00	78.00	77.60	77.60	321,228
2023-10-26	76.60	77.80	76.60	77.00	558,657
2023-10-25	77.00	77.80	77.00	77.00	1,602,401
2023-10-24	78.00	78.00	77.80	77.40	165,766
2023-10-23	77.00	78.00	77.00	77.30	58,766
2023-10-20	76.80	77.80	76.80	77.00	185,607
2023-10-19	77.40	77.40	77.40	77.40	924,057
2023-10-18	76.40	77.20	76.20	76.20	484,080
2023-10-17	76.40	77.20	74.20	76.20	1,885,472
2023-10-16	76.20	77.00	76.20	76.80	331,652
2023-10-13	79.20	79.20	77.20	79.00	234,829
2023-10-12	78.00	79.00	77.00	78.80	454,700
2023-10-11	77.20	77.20	77.00	77.90	663,649
2023-10-10	77.20	77.60	76.40	77.00	1,027,720
2023-10-09	79.60	79.60	77.20	77.80	903,610
2023-10-06	78.60	80.20	78.60	80.00	1,632,284
2023-10-05	78.00	80.00	78.00	80.00	2,716,944
2023-10-04	78.80	79.80	77.60	79.80	129,171
2023-10-03	79.00	80.00	78.40	80.00	153,396
2023-10-02	79.20	80.00	78.20	80.00	427,085
2023-09-29	77.40	77.60	77.40	77.60	678,927
2023-09-28	77.40	77.40	76.40	77.40	3,077,632
2023-09-27	77.80	77.80	76.20	77.60	3,021,926
2023-09-26	77.00	77.00	76.60	77.00	399,339
2023-09-25	76.60	76.60	76.60	76.60	312,231
2023-09-22	76.40	77.80	75.80	75.80	465,925
2023-09-21	77.00	77.00	76.20	76.20	389,026
2023-09-20	79.20	79.20	77.00	77.00	485,621
2023-09-19	77.40	77.60	77.40	77.60	250,159
2023-09-18	76.40	78.20	76.40	77.40	342,986
2023-09-15	76.20	76.20	75.40	75.60	632,601
2023-09-14	74.20	76.20	74.20	75.00	1,011,555
2023-09-13	75.00	75.00	75.00	75.00	507,267
2023-09-12	75.00	76.20	74.00	76.20	674,138
2023-09-11	75.20	75.20	75.00	75.00	162,721
2023-09-08	76.00	76.00	75.00	75.00	355,796
2023-09-07	75.20	76.60	75.20	76.60	320,184
2023-09-06	76.80	76.80	76.80	76.00	152,693
2023-09-05	75.80	75.80	75.80	75.90	747,047
2023-09-04	75.00	75.00	74.80	74.80	1,244,234
2023-09-01	75.60	76.00	74.00	74.00	218,386
2023-08-31	75.40	75.60	74.20	74.20	2,272,685
2023-08-30	73.80	74.40	73.80	74.90	702,593
2023-08-29	75.40	75.40	73.80	74.90	252,874
2023-08-28	75.40	75.40	75.40	75.40	0
2023-08-25	74.60	74.60	74.20	75.40	848,772
2023-08-24	74.40	75.80	74.40	74.60	437,383
2023-08-23	74.60	75.00	74.20	75.00	603,787
2023-08-22	75.40	76.00	73.80	74.60	354,302
2023-08-21	75.00	77.40	74.60	75.00	184,334
2023-08-18	74.60	75.00	74.00	74.00	2,217,151
2023-08-17	74.80	76.20	74.60	74.60	368,714
2023-08-16	75.00	75.00	74.60	75.00	2,353,208
2023-08-15	78.00	78.00	74.00	74.00	791,353
2023-08-14	79.40	79.40	77.80	77.80	637,281
2023-08-11	79.00	80.00	78.20	80.00	737,503
2023-08-10	79.00	80.00	78.40	80.00	483,066
2023-08-09	80.00	80.80	78.40	80.00	1,125,887
2023-08-08	80.00	80.40	79.80	80.00	662,469
2023-08-07	80.40	81.00	80.00	80.00	402,471
2023-08-04	80.00	81.00	80.00	80.60	1,104,231
2023-08-03	81.00	81.00	80.40	80.80	514,233
2023-08-02	81.60	81.80	80.60	81.00	497,676
2023-08-01	83.00	83.00	82.00	82.80	935,884
2023-07-31	82.00	82.20	81.20	81.20	218,466
2023-07-28	81.60	81.60	81.60	81.60	313,425
2023-07-27	81.20	81.60	81.20	81.60	532,291
2023-07-26	80.00	80.00	79.20	79.60	1,022,417
2023-07-25	80.80	81.20	78.40	81.20	1,377,631
2023-07-24	84.20	84.20	80.40	80.40	1,167,396
2023-07-21	83.20	83.80	83.00	83.80	325,325
2023-07-20	84.00	84.40	83.80	83.80	383,960
2023-07-19	82.20	83.80	82.20	82.80	232,542
2023-07-18	81.60	82.00	81.00	81.00	1,158,117
2023-07-17	82.40	82.40	80.80	80.80	592,748
2023-07-14	82.00	82.20	81.40	81.40	337,976
2023-07-13	82.20	83.00	81.60	81.60	423,044
2023-07-12	82.20	83.00	81.00	81.00	596,345
2023-07-11	83.60	83.60	82.20	82.20	473,636
2023-07-10	83.40	83.80	82.20	83.80	228,960
2023-07-07	83.40	83.80	82.40	82.40	480,603
2023-07-06	83.00	83.40	82.60	82.90	735,654
2023-07-05	82.00	83.20	82.00	83.20	242,229
2023-07-04	81.00	81.80	81.00	81.00	221,435
2023-07-03	81.60	81.60	80.60	81.00	1,058,337
2023-06-30	81.60	81.60	80.00	80.00	684,592
2023-06-29	80.00	82.40	79.80	79.80	745,953
2023-06-28	80.20	80.60	80.00	80.60	788,717
2023-06-27	79.00	81.00	79.00	81.00	783,734
2023-06-26	84.00	84.00	79.00	81.00	1,327,952
2023-06-23	83.80	83.80	83.00	83.00	772,014
2023-06-22	84.80	84.80	82.20	84.20	483,106
2023-06-21	83.00	84.80	82.60	84.80	509,563
2023-06-20	83.60	83.80	80.80	83.80	892,490
2023-06-19	82.00	83.80	80.40	83.80	913,948
2023-06-16	83.80	84.20	82.00	82.40	1,078,516
2023-06-15	83.40	83.40	82.40	83.00	400,192
2023-06-14	84.40	84.40	83.60	84.40	660,719
2023-06-13	85.40	85.80	84.40	84.40	659,641
2023-06-12	88.00	88.00	86.00	86.00	735,328
2023-06-09	88.60	88.60	87.40	87.40	221,252
2023-06-08	89.00	89.00	87.80	88.00	729,156
2023-06-07	88.40	88.60	87.60	87.60	915,273
2023-06-06	88.60	89.00	88.60	89.00	365,129
2023-06-05	90.00	90.00	88.80	88.80	346,122
2023-06-02	89.40	90.20	88.80	90.00	212,797
2023-06-01	89.60	89.60	89.00	89.00	302,175
2023-05-31	90.20	90.80	89.40	89.60	111,209
2023-05-30	89.20	89.80	89.20	89.20	430,287
2023-05-29	89.00	89.00	89.00	89.00	0
2023-05-26	90.40	90.40	89.00	89.00	1,293,917
2023-05-25	91.40	91.40	89.00	89.00	1,950,969
2023-05-24	91.80	92.00	90.00	90.00	1,031,095
2023-05-23	90.00	91.80	89.80	91.20	1,750,284
2023-05-22	90.80	91.00	89.80	89.80	314,477
2023-05-19	90.60	90.60	90.60	90.60	118,471
2023-05-18	88.40	88.40	88.40	88.40	535,155
2023-05-17	88.60	89.00	88.40	88.60	951,920
2023-05-16	89.20	90.40	88.00	88.00	454,843
2023-05-15	89.80	89.80	89.00	89.60	587,555
2023-05-12	88.20	90.00	87.60	89.60	1,517,969
2023-05-11	88.80	88.80	88.40	88.20	1,553,636
2023-05-10	87.20	88.60	85.20	88.40	634,910
2023-05-09	88.60	88.60	88.40	88.40	438,041
2023-05-08	88.00	88.00	88.00	88.00	0
2023-05-05	88.00	88.00	88.00	88.00	1,304,891
2023-05-04	88.00	88.80	87.20	88.20	1,434,295
2023-05-03	85.00	87.00	84.00	87.00	1,266,023
2023-05-02	84.40	84.40	84.40	84.40	604,083
2023-05-01	84.40	84.40	84.40	84.40	0
2023-04-28	84.20	84.80	82.40	84.40	589,726
2023-04-27	84.40	85.00	84.40	84.60	739,189
2023-04-26	84.00	84.40	84.00	84.40	329,979
2023-04-25	83.40	84.60	83.40	84.20	701,005
2023-04-24	83.60	84.80	83.60	84.00	448,627
2023-04-21	83.80	84.20	82.80	84.00	1,264,775
2023-04-20	84.00	84.80	83.60	84.00	492,982
2023-04-19	84.20	85.20	83.80	83.80	573,308
2023-04-18	85.80	85.80	83.80	84.40	411,820
2023-04-17	84.80	84.80	84.80	84.50	479,295
2023-04-14	83.00	86.00	82.60	86.00	2,790,124
2023-04-13	83.20	83.80	83.20	83.20	558,798
2023-04-12	85.80	85.80	83.00	83.00	359,557
2023-04-11	85.00	85.80	83.00	83.80	699,021
2023-04-10	84.00	84.00	84.00	84.00	0
2023-04-07	84.00	84.00	84.00	84.00	0
2023-04-06	83.00	84.00	81.80	84.00	1,002,813
2023-04-05	84.40	84.80	83.00	84.80	491,034
2023-04-04	85.00	85.00	84.00	84.00	499,788
2023-04-03	85.80	86.20	85.00	85.20	695,456
2023-03-31	80.00	85.00	80.00	84.20	686,546
2023-03-30	77.20	80.00	76.60	78.60	1,203,010
2023-03-29	77.00	77.60	76.80	76.80	1,775,421
2023-03-28	77.40	80.00	74.40	76.90	2,809,330
2023-03-27	81.20	81.20	77.40	77.60	575,823
2023-03-24	81.40	83.40	81.20	82.10	223,449
2023-03-23	81.80	84.20	81.20	82.30	654,272
2023-03-22	82.00	84.00	82.00	84.00	400,188
2023-03-21	83.60	84.80	81.80	82.00	612,749
2023-03-20	85.20	85.20	82.00	82.00	461,306
2023-03-17	86.60	88.20	85.00	85.00	288,629
2023-03-16	86.20	87.20	85.20	86.20	849,482
2023-03-15	86.80	87.40	86.00	86.60	483,346
2023-03-14	88.00	88.00	86.40	86.60	790,155
2023-03-13	89.00	89.00	86.80	86.80	264,066
2023-03-10	90.00	91.60	88.60	89.00	413,741
2023-03-09	90.20	90.60	90.00	90.40	1,578,949
2023-03-08	91.20	92.20	91.00	91.50	893,371
2023-03-07	93.40	93.40	91.00	91.80	359,833
2023-03-06	92.80	93.00	91.20	91.20	467,499
2023-03-03	90.00	93.00	90.00	93.00	406,452
2023-03-02	90.20	90.20	90.00	90.80	575,783
2023-03-01	92.60	92.60	90.20	91.00	503,640
2023-02-28	89.80	91.40	89.80	90.20	455,659
2023-02-27	90.40	91.80	89.40	90.60	402,050
2023-02-24	87.40	90.40	87.40	90.40	282,276
2023-02-23	90.00	90.80	87.00	87.40	859,430
2023-02-22	89.00	91.00	89.00	91.00	612,891
2023-02-21	90.60	92.00	88.20	88.60	500,504
2023-02-20	90.80	92.00	90.80	91.40	330,000
2023-02-17	91.00	91.80	90.20	91.60	338,672
2023-02-16	92.00	92.00	92.00	92.00	502,872
2023-02-15	92.40	92.40	90.40	90.40	559,983
2023-02-14	92.60	92.60	90.40	91.50	181,589
2023-02-13	90.20	92.40	90.20	91.30	616,217
2023-02-10	91.20	91.20	90.00	90.00	393,698
2023-02-09	92.00	93.80	91.00	91.00	277,069
2023-02-08	92.50	93.30	92.50	93.30	462,099
2023-02-07	92.40	93.40	92.00	92.50	405,318
2023-02-06	93.00	93.00	92.00	92.40	244,763
2023-02-03	93.00	95.80	93.00	94.40	483,985
2023-02-02	95.40	96.00	93.00	93.00	409,153
2023-02-01	93.00	94.00	93.00	94.00	571,774
2023-01-31	96.20	96.20	93.00	95.40	678,950
2023-01-30	93.40	96.20	93.40	94.00	281,752
2023-01-27	94.00	94.00	94.00	94.00	616,612
2023-01-26	94.40	94.60	94.40	94.60	244,147
2023-01-25	96.20	96.20	94.60	94.80	239,795
2023-01-24	94.40	94.40	94.40	95.30	35,972
2023-01-23	94.20	95.20	94.20	94.60	383,689
2023-01-20	94.60	94.60	93.80	93.80	286,588
2023-01-19	93.80	93.80	93.80	93.80	237,718
2023-01-18	93.40	94.60	93.00	94.60	762,125
2023-01-17	95.00	95.00	93.00	94.40	547,612
2023-01-16	95.80	95.80	93.00	93.90	282,035
2023-01-13	96.60	97.80	96.00	96.00	1,371,372
2023-01-12	96.20	97.40	96.00	96.40	1,275,359
2023-01-11	97.00	97.60	95.60	97.60	1,606,570
2023-01-10	94.00	97.00	94.00	97.00	466,372
2023-01-09	94.00	95.20	94.00	94.80	217,893
2023-01-06	93.40	94.80	93.00	94.80	389,346
2023-01-05	93.60	94.80	93.40	93.40	240,075
2023-01-04	95.60	95.60	93.40	93.40	281,857
2023-01-03	93.20	95.80	93.20	93.40	257,386
2023-01-02	93.60	93.60	93.60	93.60	0
2022-12-30	93.00	94.00	93.00	93.60	105,616
2022-12-29	93.00	94.80	93.00	93.00	292,412
2022-12-28	93.80	94.40	93.00	93.00	271,200
2022-12-27	93.00	93.00	93.00	93.00	0
2022-12-26	93.00	93.00	93.00	93.00	0
2022-12-23	95.00	95.00	93.00	93.00	177,349
2022-12-22	94.40	96.00	93.20	95.00	356,566
2022-12-21	94.40	95.80	94.20	95.00	672,285
2022-12-20	94.20	96.00	94.00	96.00	292,887
2022-12-19	95.00	96.00	93.60	95.00	639,622
2022-12-16	96.40	96.80	94.00	94.00	1,052,171
2022-12-15	94.80	96.20	94.40	96.00	478,789
2022-12-14	94.60	94.60	93.60	94.40	247,122
2022-12-13	93.00	95.20	93.00	93.60	384,367
2022-12-12	93.20	94.00	93.20	94.00	210,574
2022-12-09	95.80	96.00	95.80	96.00	92,547
2022-12-08	94.00	95.80	94.00	95.80	409,577
2022-12-07	97.60	97.60	93.80	94.00	119,997
2022-12-06	95.60	95.60	93.00	94.00	326,185
2022-12-05	96.40	96.40	95.40	96.00	352,330
2022-12-02	96.40	96.40	95.00	95.00	411,861
2022-12-01	95.00	95.60	93.20	95.60	263,824
2022-11-30	95.00	96.80	94.00	94.00	239,634
2022-11-29	93.20	96.40	93.00	96.00	1,163,126
2022-11-28	92.40	94.40	92.40	93.80	900,059
2022-11-25	92.60	93.40	91.80	93.00	1,044,474
2022-11-24	93.80	95.80	92.40	93.40	637,798
2022-11-23	94.80	96.20	94.80	96.20	71,973
2022-11-22	94.80	95.80	94.80	95.80	96,364
2022-11-21	94.80	96.20	94.80	95.80	357,449
2022-11-18	94.60	96.00	94.60	96.00	625,761
2022-11-17	96.00	96.00	95.60	96.00	142,110
2022-11-16	96.80	96.80	95.60	95.60	1,472,464
2022-11-15	95.60	98.60	95.60	97.90	742,462
2022-11-14	94.40	96.40	94.40	96.20	584,235
2022-11-11	94.60	94.80	94.60	94.80	196,672
2022-11-10	94.20	96.00	94.00	94.40	319,094
2022-11-09	95.80	95.80	94.00	94.20	249,132
2022-11-08	94.00	96.00	94.00	95.80	190,781
2022-11-07	94.00	94.00	93.20	94.00	158,872
2022-11-04	92.60	96.00	92.60	96.00	161,081
2022-11-03	96.00	96.00	92.00	92.00	424,654
2022-11-02	95.00	95.00	93.00	94.00	7,025,260
2022-11-01	94.00	95.00	94.00	94.80	151,618
2022-10-31	94.00	95.00	94.00	94.80	404,619
2022-10-28	95.00	95.00	95.00	94.50	1,655,487
2022-10-27	95.00	95.20	94.00	94.00	1,513,285
2022-10-26	94.60	95.80	94.40	95.00	681,407
2022-10-25	93.80	94.60	93.60	94.60	301,243
2022-10-24	91.80	93.40	91.00	93.40	1,015,393
2022-10-21	93.80	93.80	89.80	91.40	692,242
2022-10-20	93.00	94.00	92.00	93.00	448,167
2022-10-19	96.20	98.00	93.00	93.00	2,168,081
2022-10-18	98.00	98.00	98.00	98.00	980,884
2022-10-17	94.00	99.20	92.60	99.20	1,256,810
2022-10-14	91.80	93.80	91.80	93.80	1,738,326
2022-10-13	92.20	92.20	86.40	86.40	478,350
2022-10-12	95.80	95.80	89.00	89.00	547,368
2022-10-11	101.50	101.50	95.40	95.40	1,676,142
2022-10-10	98.80	101.50	98.80	101.50	676,949
2022-10-07	98.80	99.85	98.80	99.85	85,442
2022-10-06	99.60	100.00	98.80	98.80	487,505
2022-10-05	99.80	100.50	99.40	100.50	388,809
2022-10-04	99.60	100.50	99.00	99.20	279,173
2022-10-03	97.00	98.80	97.00	98.20	379,896
2022-09-30	99.20	100.00	96.00	97.60	815,360
2022-09-29	99.00	100.50	98.80	99.00	502,364
2022-09-28	99.20	101.00	96.80	99.60	1,681,860
2022-09-27	100.00	102.00	99.20	100.00	1,320,418
2022-09-26	100.00	101.50	100.00	100.50	962,937
2022-09-23	101.00	102.00	100.00	102.00	2,496,347
2022-09-22	101.00	102.00	101.00	101.00	174,848
2022-09-21	101.00	102.00	101.00	101.00	503,980
2022-09-20	101.00	102.00	101.00	102.00	136,662
2022-09-19	99.60	99.60	99.60	99.60	0
2022-09-16	102.50	102.50	99.60	99.60	873,921
2022-09-15	102.50	102.50	102.00	102.50	200,433
2022-09-14	103.50	103.50	101.50	102.50	565,810
2022-09-13	102.50	103.50	102.00	103.00	382,589
2022-09-12	103.50	103.50	102.50	103.00	411,217
2022-09-09	102.50	103.50	102.50	103.00	245,017
2022-09-08	103.50	103.50	102.50	103.50	175,987
2022-09-07	102.50	103.50	102.50	103.50	1,327,897
2022-09-06	102.50	103.50	102.50	103.50	137,029
2022-09-05	103.00	103.50	102.50	103.50	165,962
2022-09-02	103.50	104.00	103.00	104.00	226,599
2022-09-01	103.50	104.50	103.50	104.00	1,061,343
2022-08-31	104.50	105.00	103.50	105.00	160,374
2022-08-30	104.50	105.00	103.50	104.00	524,966
2022-08-29	105.00	105.00	105.00	105.00	0
2022-08-26	105.00	105.00	104.50	105.00	230,525
2022-08-25	102.50	105.00	102.50	105.00	190,817
2022-08-24	104.50	104.50	102.50	102.50	427,555
2022-08-23	104.00	104.00	102.50	102.50	608,163
2022-08-22	104.50	105.50	104.00	104.50	388,027
2022-08-19	105.00	105.00	104.50	104.50	270,640
2022-08-18	106.00	106.00	104.00	105.00	187,113
2022-08-17	105.50	106.00	105.00	105.00	228,665
2022-08-16	105.00	105.50	105.00	105.50	161,045
2022-08-15	105.50	106.00	104.00	105.00	192,649
2022-08-12	106.00	106.00	105.00	106.00	184,003
2022-08-11	106.00	106.00	104.50	104.50	251,207
2022-08-10	105.00	106.00	105.00	106.00	156,730
2022-08-09	105.00	106.00	105.00	106.00	213,555
2022-08-08	106.00	106.00	105.00	105.00	88,991
2022-08-05	105.50	106.50	105.50	106.00	299,263
2022-08-04	105.50	106.50	105.50	106.00	448,364
2022-08-03	105.50	105.50	104.50	104.50	704,233
2022-08-02	104.50	105.50	104.50	105.50	258,189
2022-08-01	105.00	105.00	104.50	105.00	152,828
2022-07-29	104.50	105.00	104.50	105.00	151,411
2022-07-28	104.50	104.50	103.00	103.00	131,851
2022-07-27	104.00	104.50	103.00	104.50	529,118
2022-07-26	103.50	104.00	103.00	103.50	335,773
2022-07-25	103.50	104.00	103.00	103.50	231,434
2022-07-22	102.50	104.00	102.50	104.00	686,725
2022-07-21	102.50	103.50	102.50	102.50	1,202,392
2022-07-20	102.50	102.50	102.00	102.50	133,574
2022-07-19	101.50	102.00	101.50	102.00	1,289,732
2022-07-18	102.50	102.50	101.50	101.50	1,772,679
2022-07-15	102.50	102.50	101.50	102.00	399,641
2022-07-14	103.00	103.00	102.00	102.50	537,852
2022-07-13	101.50	103.00	101.50	103.00	68,493
2022-07-12	102.00	102.50	102.00	102.00	540,263
2022-07-11	103.00	103.50	102.50	102.75	186,077
2022-07-08	102.50	104.00	102.50	104.00	556,546
2022-07-07	102.50	102.50	102.50	102.50	599,831
2022-07-06	103.50	103.50	102.00	102.50	208,301
2022-07-05	103.50	103.50	103.50	103.50	165,660
2022-07-04	103.50	104.00	103.50	104.00	145,398
2022-07-01	104.00	104.00	103.00	103.50	266,297
2022-06-30	103.00	105.00	102.50	102.50	125,024
2022-06-29	104.50	104.50	103.50	103.50	222,478
2022-06-28	103.50	104.50	103.50	104.00	185,513
2022-06-27	105.00	105.00	104.00	104.00	175,753
2022-06-24	104.50	105.00	104.00	104.00	339,484
2022-06-23	105.00	105.50	104.50	104.50	156,535
2022-06-22	105.00	105.00	104.50	105.00	214,153
2022-06-21	107.00	107.00	106.50	106.50	330,811
2022-06-20	107.50	107.50	106.00	106.50	116,004
2022-06-17	106.00	108.50	106.00	108.50	668,819
2022-06-16	107.50	107.50	106.00	106.50	49,089
2022-06-15	106.00	106.50	106.00	106.50	137,532
2022-06-14	107.00	107.00	106.00	106.00	143,067
2022-06-13	107.00	107.00	107.00	107.00	115,754
2022-06-10	106.50	108.00	106.50	108.00	101,468
2022-06-09	107.00	108.50	106.50	107.00	517,576
2022-06-08	107.00	107.00	106.00	106.00	155,661
2022-06-07	107.00	107.00	107.00	107.00	77,536
2022-06-06	107.50	107.50	106.50	107.00	72,961
2022-06-03	107.25	107.25	107.25	107.25	0
2022-06-02	107.25	107.25	107.25	107.25	0
2022-06-01	107.50	108.50	107.00	107.25	311,226
2022-05-31	108.00	108.00	106.50	106.50	197,329
2022-05-30	107.00	107.00	106.50	106.50	93,181
2022-05-27	108.00	108.00	107.50	108.00	297,688
2022-05-26	108.00	108.50	107.50	108.00	414,663
2022-05-25	107.50	108.00	107.00	107.50	221,032
2022-05-24	107.50	108.50	107.50	108.50	66,130
2022-05-23	108.00	108.00	107.50	108.00	46,004
2022-05-20	108.50	108.50	107.50	108.50	155,657
2022-05-19	108.00	108.00	107.00	107.75	312,141
2022-05-18	107.50	108.50	107.50	108.50	366,129
2022-05-17	107.00	107.50	107.00	107.00	421,371
2022-05-16	106.50	107.50	106.50	107.50	375,037
2022-05-13	107.00	107.50	106.00	106.00	368,414
2022-05-12	108.00	108.00	106.00	106.00	660,512
2022-05-11	108.50	108.50	108.00	108.50	591,275
2022-05-10	108.50	109.00	108.00	108.00	284,826
2022-05-09	108.00	108.50	108.00	108.25	211,542
2022-05-06	108.50	108.50	108.00	108.00	259,430
2022-05-05	109.00	109.00	108.50	108.50	442,767
2022-05-04	110.00	110.00	108.00	108.00	265,337
2022-05-03	109.50	109.50	109.00	109.00	292,975
2022-05-02	108.50	108.50	108.50	108.50	0
2022-04-29	109.50	110.50	108.50	108.50	549,900
2022-04-28	109.50	109.50	108.00	109.00	103,924
2022-04-27	109.50	109.50	109.00	109.50	113,596
2022-04-26	110.00	110.00	108.50	109.50	443,366
2022-04-25	110.00	110.00	108.50	109.00	505,154
2022-04-22	109.50	109.50	109.00	109.50	309,459
2022-04-21	109.50	109.50	108.50	109.00	224,013
2022-04-20	109.50	109.50	109.50	109.50	226,504
2022-04-19	108.00	109.00	108.00	108.00	257,455
2022-04-18	110.50	110.50	110.50	110.50	0
2022-04-15	110.50	110.50	110.50	110.50	0
2022-04-14	108.00	110.50	107.50	110.50	1,774,980
2022-04-13	108.00	108.00	107.50	107.50	569,187
2022-04-12	108.50	108.50	108.50	108.50	426,534
2022-04-11	108.50	109.00	107.50	108.00	832,554
2022-04-08	110.00	110.00	107.50	108.50	739,661
2022-04-07	106.00	110.00	106.00	110.00	885,287
2022-04-06	106.00	106.00	105.50	106.00	369,847
2022-04-05	106.00	106.00	105.50	106.00	435,869
2022-04-04	106.50	106.50	105.50	105.50	209,361
2022-04-01	106.50	106.50	105.50	106.50	118,173
2022-03-31	107.00	107.50	106.00	107.00	467,450
2022-03-30	108.00	108.00	107.00	108.00	492,590
2022-03-29	108.00	108.00	107.50	108.00	329,545
2022-03-28	107.50	108.00	107.00	107.00	171,689
2022-03-25	108.00	108.00	107.00	107.00	426,607
2022-03-24	106.00	108.00	106.00	108.00	173,519
2022-03-23	106.00	108.00	105.00	107.50	758,547
2022-03-22	105.00	105.50	105.00	105.00	521,061
2022-03-21	104.50	105.00	104.50	104.50	400,350
2022-03-18	103.00	105.00	102.50	105.00	14,980,214
2022-03-17	100.50	104.50	100.50	103.50	4,653,663
2022-03-16	101.00	101.50	100.50	100.50	3,285,655
2022-03-15	101.50	101.50	100.50	100.50	1,532,256
2022-03-14	102.00	102.00	101.00	101.00	1,014,236
2022-03-11	102.50	104.50	101.50	102.00	1,297,955
2022-03-10	104.00	104.00	102.50	103.00	5,526,375
2022-03-09	104.50	105.00	103.50	104.00	1,033,043
2022-03-08	103.50	105.00	103.50	104.50	806,958
2022-03-07	103.50	104.00	103.50	104.00	280,160
2022-03-04	104.00	105.00	103.50	104.50	691,953
2022-03-03	104.00	104.50	103.00	104.50	594,804
2022-03-02	104.50	105.00	104.00	104.00	1,811,338
2022-03-01	104.50	104.50	104.00	104.00	184,541
2022-02-28	103.00	104.00	103.00	104.00	396,604
2022-02-25	104.50	104.50	104.00	104.50	102,338
2022-02-24	104.00	104.50	103.50	103.50	314,044
2022-02-23	105.00	105.50	104.00	105.50	417,438
2022-02-22	104.50	105.50	102.00	105.50	930,328
2022-02-21	106.00	106.00	104.50	105.50	673,575
2022-02-18	105.50	106.00	105.00	106.00	1,250,691
2022-02-17	106.00	106.00	105.50	106.00	275,021
2022-02-16	106.50	106.50	105.50	106.00	197,985
2022-02-15	105.50	106.00	105.50	106.00	122,929
2022-02-14	106.00	106.00	105.50	106.00	296,668
2022-02-11	107.00	107.00	106.50	107.00	295,309
2022-02-10	107.00	107.50	107.00	107.50	514,687
2022-02-09	107.50	107.50	107.00	107.50	676,176
2022-02-08	107.50	107.50	107.50	106.50	1,154,407
2022-02-07	106.50	107.00	106.50	106.50	45,700
2022-02-04	107.00	107.00	106.50	107.00	1,367,356
2022-02-03	107.50	107.50	107.00	107.50	1,136,786
2022-02-02	107.50	107.50	107.00	107.50	142,636
2022-02-01	107.50	107.50	106.50	107.50	698,315
2022-01-31	107.00	107.00	106.00	106.00	171,317
2022-01-28	106.50	107.00	106.00	106.00	295,609
2022-01-27	106.00	106.50	106.00	106.50	164,603
2022-01-26	105.00	106.50	105.00	106.50	423,990
2022-01-25	106.50	106.50	105.00	105.00	262,311
2022-01-24	106.50	106.50	105.50	106.00	572,891
2022-01-21	106.50	106.50	106.50	106.75	224,697
2022-01-20	108.00	108.00	106.50	106.50	327,758
2022-01-19	107.00	108.00	107.00	107.00	143,062
2022-01-18	107.50	108.00	107.00	107.50	189,517
2022-01-17	107.50	108.00	107.50	108.00	919,494
2022-01-14	108.00	108.50	107.50	107.50	665,000
2022-01-13	108.50	108.50	108.00	108.00	98,993
2022-01-12	107.50	108.50	107.50	108.50	989,880
2022-01-11	107.00	107.50	107.00	107.00	692,300
2022-01-10	107.00	107.00	106.00	106.50	443,516
2022-01-07	106.50	106.50	106.50	106.50	1,149,491
2022-01-06	106.00	106.50	106.00	106.50	492,025
2022-01-05	105.50	106.00	105.50	106.00	310,461
2022-01-04	105.50	105.50	105.50	105.50	438,598
2022-01-03	105.50	105.50	105.50	105.50	0
2021-12-31	105.50	105.50	105.50	105.50	22,348
2021-12-30	105.00	105.50	105.00	105.00	785,456
2021-12-29	105.00	105.00	105.00	105.00	168,295
2021-12-28	104.50	104.50	104.50	104.50	0
2021-12-27	104.50	104.50	104.50	104.50	0
2021-12-24	104.50	104.50	104.50	104.50	103,068
2021-12-23	104.50	104.50	104.50	104.50	311,222
2021-12-22	104.00	104.50	103.50	104.50	151,352
2021-12-21	105.00	105.00	104.00	104.25	166,745
2021-12-20	105.00	105.00	104.50	104.50	223,383
2021-12-17	104.50	104.50	104.25	104.25	148,960
2021-12-16	105.00	105.00	104.50	104.50	881,466
2021-12-15	104.50	104.50	104.50	104.25	532,467
2021-12-14	104.50	104.50	104.50	104.50	145,665
2021-12-13	104.25	104.50	104.25	104.50	196,048
2021-12-10	104.50	104.50	104.50	104.25	184,612
2021-12-09	105.00	105.00	105.00	104.50	195,212
2021-12-08	104.00	104.50	104.00	104.50	1,907,231
2021-12-07	104.00	104.00	104.00	104.00	976,880
2021-12-06	103.00	103.00	103.00	103.00	889,842
2021-12-03	104.00	104.00	103.00	103.00	126,801
2021-12-02	103.50	104.00	103.50	104.00	189,943
2021-12-01	104.00	104.00	103.50	103.50	1,270,465
2021-11-30	104.00	104.00	104.00	104.00	415,378
2021-11-29	104.00	104.00	103.50	104.00	96,156
2021-11-26	103.50	104.00	103.00	104.00	308,608
2021-11-25	104.00	104.50	103.50	103.50	370,367
2021-11-24	104.00	104.00	104.00	104.00	1,222,104
2021-11-23	104.00	104.00	104.00	104.00	1,717,350
2021-11-22	104.00	104.00	103.50	104.00	1,160,774
2021-11-19	104.00	104.50	103.50	104.00	854,646
2021-11-18	104.00	104.00	103.50	103.60	225,434
2021-11-17	104.10	104.10	103.60	103.80	456,476
2021-11-16	103.00	105.00	102.90	103.88	5,288,742

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729