Record Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-29	55.00	56.00	54.20	54.20	190,412
2026-05-28	56.40	56.40	55.60	55.60	80,201
2026-05-27	56.20	56.40	54.80	55.20	102,158
2026-05-26	56.00	56.40	55.60	55.60	246,784
2026-05-25	55.40	55.40	55.40	55.40	0
2026-05-22	56.20	56.40	55.40	55.40	56,781
2026-05-21	56.20	56.20	55.00	55.00	48,065
2026-05-20	55.00	56.20	55.00	56.00	71,715
2026-05-19	56.40	56.40	55.60	55.60	49,239
2026-05-18	55.80	56.20	55.00	55.00	64,346
2026-05-15	55.20	56.40	55.20	55.80	122,272
2026-05-14	56.00	57.40	55.40	56.00	210,577
2026-05-13	57.40	57.40	57.00	57.00	36,830
2026-05-12	57.20	57.80	56.20	56.20	29,031
2026-05-11	56.40	57.80	56.40	57.80	127,299
2026-05-08	56.00	57.80	56.00	57.60	45,177
2026-05-07	55.60	57.20	55.60	57.00	77,724
2026-05-06	58.00	58.40	55.80	56.00	215,061
2026-05-05	57.20	58.40	56.20	58.00	300,096
2026-05-04	57.00	57.00	57.00	57.00	0
2026-05-01	56.00	57.00	55.00	57.00	63,988
2026-04-30	53.40	56.00	53.40	55.80	128,265
2026-04-29	54.80	54.80	53.60	54.80	125,803
2026-04-28	54.80	54.80	53.00	54.80	192,542
2026-04-27	52.00	55.00	52.00	55.00	116,610
2026-04-24	52.80	54.00	51.60	53.20	262,931
2026-04-23	52.40	53.00	52.40	53.00	120,380
2026-04-22	53.00	53.00	51.20	52.80	75,794
2026-04-21	52.80	53.00	52.20	52.20	138,623
2026-04-20	52.80	52.80	52.00	52.60	92,509
2026-04-17	51.00	53.00	51.00	52.80	69,985
2026-04-16	53.00	53.00	52.80	53.00	112,871
2026-04-15	52.00	52.40	52.00	52.20	72,277
2026-04-14	50.80	53.00	50.80	53.00	283,112
2026-04-13	51.00	51.00	50.60	50.60	265,585
2026-04-10	50.00	52.00	49.50	51.00	217,907
2026-04-09	51.80	51.80	50.00	50.00	165,293
2026-04-08	52.00	52.00	49.60	50.00	199,301
2026-04-07	51.80	52.80	49.00	49.50	1,777,322
2026-04-06	52.80	52.80	52.80	52.80	0
2026-04-03	52.80	52.80	52.80	52.80	0
2026-04-02	53.00	53.20	52.00	52.80	148,025
2026-04-01	52.40	53.80	52.00	53.80	203,560
2026-03-31	51.00	52.20	50.20	51.40	101,706
2026-03-30	51.40	52.20	50.20	50.40	194,162
2026-03-27	50.20	52.80	50.00	50.20	276,682
2026-03-26	52.00	52.80	51.00	52.60	87,716
2026-03-25	50.00	51.80	50.00	50.60	195,577
2026-03-24	51.00	52.00	50.60	50.60	147,270
2026-03-23	51.60	52.40	50.40	52.00	190,598
2026-03-20	51.40	53.00	51.00	51.00	280,031
2026-03-19	52.80	52.80	50.80	51.20	351,346
2026-03-18	52.80	53.00	51.60	51.60	116,198
2026-03-17	52.60	53.60	52.00	52.80	188,966
2026-03-16	54.00	54.00	52.60	53.00	320,800
2026-03-13	55.00	55.00	53.40	54.00	179,254
2026-03-12	56.80	56.80	54.40	55.00	226,193
2026-03-11	57.20	57.20	55.40	55.40	18,124
2026-03-10	56.80	56.80	54.60	55.20	69,197
2026-03-09	56.80	56.80	55.00	56.20	225,902
2026-03-06	56.60	56.80	55.00	56.80	209,647
2026-03-05	56.60	57.00	55.20	55.80	104,244
2026-03-04	55.60	56.80	55.00	56.80	153,822
2026-03-03	58.00	58.00	54.60	54.80	275,450
2026-03-02	57.20	58.00	56.60	57.80	122,466
2026-02-27	57.80	57.80	56.00	57.40	83,961
2026-02-26	58.00	58.00	56.40	57.60	110,856
2026-02-25	58.00	58.00	56.40	57.80	140,997
2026-02-24	57.60	58.00	57.00	57.60	62,482
2026-02-23	56.00	57.20	56.00	56.80	74,426
2026-02-20	57.40	58.00	56.40	56.60	118,565
2026-02-19	57.40	57.40	57.40	57.40	20,102
2026-02-18	57.20	58.00	55.40	55.40	62,658
2026-02-17	58.00	58.00	57.20	57.20	79,170
2026-02-16	57.00	58.00	56.60	58.00	241,630
2026-02-13	57.00	57.00	56.60	57.00	73,376
2026-02-12	55.40	57.00	55.40	57.00	211,843
2026-02-11	56.40	56.80	56.00	56.60	76,568
2026-02-10	56.40	56.40	55.40	56.20	156,114
2026-02-09	56.00	56.00	55.00	55.00	245,524
2026-02-06	56.40	56.40	55.00	56.00	143,746
2026-02-05	56.20	56.40	55.60	55.60	200,551
2026-02-04	56.80	56.80	56.20	56.20	140,933
2026-02-03	58.60	59.00	55.00	56.00	318,729
2026-02-02	58.40	59.00	57.80	58.60	164,844
2026-01-30	57.40	58.40	57.00	58.20	128,395
2026-01-29	57.20	57.20	56.80	57.20	161,205
2026-01-28	57.00	57.40	56.80	57.00	181,676
2026-01-27	56.60	56.60	54.40	56.60	263,635
2026-01-26	55.00	56.60	54.60	56.40	290,684
2026-01-23	55.00	56.00	53.80	54.40	589,938
2026-01-22	55.00	55.00	53.60	54.00	78,030
2026-01-21	54.60	54.60	53.60	53.60	147,208
2026-01-20	53.80	55.00	53.40	54.40	125,857
2026-01-19	55.40	55.40	54.00	54.00	90,139
2026-01-16	55.20	55.20	53.40	54.00	86,992
2026-01-15	54.20	54.20	53.00	54.00	95,139
2026-01-14	53.20	54.00	52.80	53.60	235,238
2026-01-13	54.00	54.00	53.40	53.40	138,262
2026-01-12	54.00	54.00	53.00	53.00	200,889
2026-01-09	54.00	54.00	53.00	53.00	231,412
2026-01-08	54.60	54.60	53.40	53.60	228,367
2026-01-07	55.60	55.60	53.80	54.00	265,324
2026-01-06	56.60	56.60	54.60	54.60	293,399
2026-01-05	56.80	56.80	54.60	55.00	63,116
2026-01-02	55.00	56.20	55.00	56.00	189,678
2026-01-01	56.20	56.20	56.20	56.20	0
2025-12-31	56.00	56.20	55.40	56.20	43,221
2025-12-30	54.40	55.60	54.40	55.00	96,552
2025-12-29	56.00	56.00	55.00	55.20	253,559
2025-12-26	56.00	56.00	56.00	56.00	0
2025-12-25	56.00	56.00	56.00	56.00	0
2025-12-24	56.00	56.00	55.00	56.00	128,154
2025-12-23	53.80	55.00	53.80	54.00	146,033
2025-12-22	53.00	53.80	53.00	53.20	147,330
2025-12-19	53.20	54.60	53.00	53.00	167,343
2025-12-18	53.60	54.20	53.20	53.20	217,475
2025-12-17	53.00	54.40	53.00	53.40	298,620
2025-12-16	55.00	55.00	53.40	53.80	270,221
2025-12-15	55.00	55.00	53.40	53.40	219,740
2025-12-12	54.80	55.00	53.60	54.00	51,514
2025-12-11	55.00	55.00	53.80	54.00	54,874
2025-12-10	54.80	54.80	53.80	54.00	124,018
2025-12-09	54.80	54.80	54.40	54.40	62,431
2025-12-08	55.00	55.00	54.40	54.60	88,611
2025-12-05	55.00	55.00	54.40	54.40	226,805
2025-12-04	55.00	55.00	54.20	54.60	156,101
2025-12-03	55.00	55.00	54.00	54.00	119,753
2025-12-02	54.60	54.80	54.00	54.00	278,591
2025-12-01	54.60	55.00	54.60	54.80	43,980
2025-11-28	55.00	55.00	54.00	54.60	139,772
2025-11-27	54.40	55.00	54.00	55.00	153,318
2025-11-26	53.80	55.60	53.80	54.60	400,795
2025-11-25	54.00	54.80	53.60	54.00	232,009
2025-11-24	54.80	54.80	53.00	53.60	201,912
2025-11-21	54.20	54.80	53.00	54.40	301,460
2025-11-20	56.20	56.20	55.00	55.00	356,119
2025-11-19	59.00	59.00	56.40	57.40	240,838
2025-11-18	58.80	58.80	56.40	56.40	195,956
2025-11-17	57.00	59.00	56.40	56.80	180,947
2025-11-14	57.00	57.00	56.40	57.00	231,919
2025-11-13	59.60	59.60	57.00	57.00	367,114
2025-11-12	59.60	59.80	59.40	59.60	340,598
2025-11-11	58.40	59.40	57.80	58.40	224,329
2025-11-10	56.60	58.00	56.40	57.60	202,545
2025-11-07	58.00	58.00	55.80	56.40	561,048
2025-11-06	58.80	58.80	58.80	58.80	61,690
2025-11-05	60.00	60.00	57.60	57.60	243,724
2025-11-04	59.20	59.80	59.20	59.40	158,763
2025-11-03	60.00	60.20	59.20	59.20	99,543
2025-10-31	60.20	60.20	58.40	60.00	113,505
2025-10-30	60.20	60.20	58.00	58.00	81,548
2025-10-29	60.00	60.20	60.00	60.00	203,429
2025-10-28	59.60	60.00	59.00	60.00	157,201
2025-10-27	59.00	59.60	59.00	59.20	126,608
2025-10-24	57.00	59.00	57.00	59.00	293,419
2025-10-23	55.00	56.80	55.00	56.40	269,779
2025-10-22	55.00	56.00	54.80	55.00	205,038
2025-10-21	55.00	56.00	54.80	55.00	95,368
2025-10-20	55.00	55.40	54.40	54.80	124,307
2025-10-17	55.00	55.60	54.80	55.00	198,367
2025-10-16	55.20	55.80	54.80	55.80	210,962
2025-10-15	56.00	56.00	55.00	55.60	159,919
2025-10-14	57.60	57.60	54.40	55.80	374,022
2025-10-13	57.80	57.80	57.00	57.40	277,771
2025-10-10	58.00	58.40	58.00	58.00	108,131
2025-10-09	58.40	59.80	57.20	57.20	269,561
2025-10-08	57.80	59.80	57.40	57.80	185,148
2025-10-07	58.00	58.00	57.60	57.60	180,228
2025-10-06	58.80	58.80	57.80	57.80	262,570
2025-10-03	59.00	59.00	57.80	58.00	330,759
2025-10-02	58.40	59.40	58.40	58.40	172,240
2025-10-01	59.60	59.60	58.40	58.60	117,488
2025-09-30	59.80	59.80	58.40	58.40	62,351
2025-09-29	60.80	60.80	58.40	58.40	230,320
2025-09-26	59.60	59.80	59.00	59.80	68,545
2025-09-25	59.80	59.80	58.80	59.00	69,537
2025-09-24	60.80	60.80	59.60	59.60	70,122
2025-09-23	61.00	61.00	59.60	59.60	69,987
2025-09-22	60.00	60.00	59.00	59.00	71,845
2025-09-19	61.00	61.00	59.00	59.00	153,546
2025-09-18	61.20	61.20	60.20	60.40	120,789
2025-09-17	60.20	61.20	59.80	59.80	79,559
2025-09-16	62.00	62.40	60.00	60.00	155,490
2025-09-15	62.00	62.00	60.00	61.40	121,552
2025-09-12	60.00	62.00	60.00	60.00	79,715
2025-09-11	61.60	61.60	59.20	59.20	209,681
2025-09-10	61.40	61.40	60.00	60.00	67,562
2025-09-09	62.00	62.00	60.00	60.00	263,855
2025-09-08	61.60	62.00	61.40	62.00	94,547
2025-09-05	62.00	62.00	60.20	61.50	57,548
2025-09-04	60.40	61.40	60.00	60.20	101,404
2025-09-03	61.40	61.40	60.00	60.00	204,544
2025-09-02	61.40	61.40	60.00	60.20	59,943
2025-09-01	61.80	61.80	61.00	61.00	112,376
2025-08-29	61.40	62.00	61.00	61.00	67,706
2025-08-28	61.00	61.60	60.80	61.20	137,399
2025-08-27	61.60	61.60	60.80	61.00	208,036
2025-08-26	61.60	61.80	61.20	61.60	109,465
2025-08-25	61.40	61.40	61.40	61.40	0
2025-08-22	61.80	61.80	60.60	61.40	192,428
2025-08-21	61.80	61.80	61.00	61.60	122,561
2025-08-20	61.80	61.80	61.20	61.20	78,242
2025-08-19	61.80	61.80	61.00	61.40	109,100
2025-08-18	64.00	64.00	60.80	61.40	670,146
2025-08-15	61.80	64.00	61.80	62.20	303,399
2025-08-14	61.00	62.00	60.40	61.80	261,994
2025-08-13	60.60	60.80	60.00	60.60	186,856
2025-08-12	60.00	60.60	59.60	60.60	317,336
2025-08-11	59.00	60.00	58.80	59.60	324,358
2025-08-08	59.60	59.60	59.00	59.00	63,664
2025-08-07	59.60	59.60	59.00	59.00	111,090
2025-08-06	58.00	59.00	58.00	59.00	153,928
2025-08-05	59.00	59.00	57.00	58.00	142,763
2025-08-04	56.40	58.00	56.20	57.00	294,076
2025-08-01	56.00	56.20	55.40	55.40	237,442
2025-07-31	59.40	59.40	55.20	56.00	280,604
2025-07-30	59.80	59.80	58.00	58.00	209,213
2025-07-29	61.00	61.00	59.00	60.00	190,875
2025-07-28	60.60	60.60	59.80	59.80	230,457
2025-07-25	62.80	62.80	58.00	60.00	683,405
2025-07-24	63.60	64.00	63.40	63.40	159,876
2025-07-23	63.80	63.80	62.20	63.80	209,438
2025-07-22	62.80	63.40	62.80	62.80	170,718
2025-07-21	63.40	63.40	62.60	62.60	156,859
2025-07-18	63.00	63.60	62.20	63.60	224,627
2025-07-17	62.80	63.00	62.80	63.00	195,310
2025-07-16	63.00	63.00	62.00	62.00	53,237
2025-07-15	62.80	62.80	62.80	62.80	67,852
2025-07-14	60.80	63.20	60.80	63.20	90,876
2025-07-11	63.80	63.80	61.40	61.40	138,970
2025-07-10	63.80	63.80	61.00	63.40	155,885
2025-07-09	63.60	63.60	62.80	63.60	170,782
2025-07-08	63.60	63.60	62.80	63.40	176,024
2025-07-07	62.80	63.00	61.40	63.00	176,943
2025-07-04	62.00	63.60	61.00	62.80	341,531
2025-07-03	67.00	67.00	62.00	62.40	528,832
2025-07-02	66.20	67.60	66.00	67.00	403,234
2025-07-01	65.80	67.20	64.80	67.20	1,250,992
2025-06-30	64.80	65.60	63.80	63.80	547,665
2025-06-27	62.40	65.00	61.40	63.20	341,983
2025-06-26	62.40	62.40	60.60	62.40	276,826
2025-06-25	60.80	62.00	60.60	62.00	313,646
2025-06-24	57.80	61.40	57.80	59.60	617,983
2025-06-23	56.00	57.40	55.80	56.40	416,890
2025-06-20	57.20	58.00	53.00	58.00	1,650,803
2025-06-19	56.00	57.20	56.00	57.20	145,003
2025-06-18	55.80	56.80	55.80	56.00	210,286
2025-06-17	55.40	55.80	54.80	55.80	263,255
2025-06-16	54.80	54.80	53.20	53.20	150,894
2025-06-13	53.00	53.00	53.00	53.00	56,982
2025-06-12	54.20	55.00	53.00	53.00	372,194
2025-06-11	55.80	56.00	54.00	54.20	403,201
2025-06-10	55.60	55.60	53.80	54.80	432,344
2025-06-09	55.40	55.40	53.60	54.60	221,293
2025-06-06	55.40	55.60	54.60	55.60	30,883
2025-06-05	53.40	55.60	53.40	55.60	121,588
2025-06-04	55.40	55.40	53.40	54.00	87,477
2025-06-03	53.40	55.60	53.40	53.40	107,540
2025-06-02	55.00	55.60	55.00	55.40	156,587
2025-05-30	54.00	55.20	53.20	55.20	232,226
2025-05-29	54.00	55.60	54.00	55.60	309,374
2025-05-28	54.00	55.00	53.20	54.00	105,797
2025-05-27	55.40	55.40	54.20	54.20	201,968
2025-05-26	54.40	54.40	54.40	54.40	0
2025-05-23	54.40	54.40	54.40	54.40	957,897
2025-05-22	54.60	55.20	53.20	54.60	318,049
2025-05-21	54.60	54.60	54.00	54.00	255,906
2025-05-20	54.80	55.00	54.60	55.00	51,970
2025-05-19	54.60	55.20	53.00	55.20	325,427
2025-05-16	55.40	55.40	55.40	55.40	234,022
2025-05-15	54.60	55.00	54.60	55.00	28,858
2025-05-14	54.00	55.20	53.60	54.60	44,657
2025-05-13	54.00	54.00	53.00	54.00	84,915
2025-05-12	55.00	55.00	54.90	54.90	57,082
2025-05-09	54.00	55.00	53.60	55.00	29,452
2025-05-08	55.20	55.20	54.60	54.60	163,754
2025-05-07	55.40	55.40	55.40	55.10	99,291
2025-05-06	55.60	55.80	55.00	55.40	97,459
2025-05-05	53.80	53.80	53.80	53.80	0
2025-05-02	53.60	53.80	53.60	53.80	132,397
2025-05-01	55.40	55.40	52.60	53.20	1,712,054
2025-04-30	53.40	53.40	53.00	53.00	116,363
2025-04-29	54.00	54.00	52.20	53.00	273,170
2025-04-28	54.20	55.00	54.20	54.20	103,591
2025-04-25	54.20	55.80	54.00	54.40	418,105
2025-04-24	53.80	54.20	53.80	54.20	38,936
2025-04-23	53.60	53.80	53.00	53.40	114,183
2025-04-22	53.00	53.60	52.80	52.80	248,343
2025-04-21	53.00	53.00	53.00	53.00	0
2025-04-18	53.00	53.00	53.00	53.00	0
2025-04-17	50.60	53.60	50.60	53.00	124,034
2025-04-16	50.80	53.00	50.80	51.60	421,209
2025-04-15	53.00	53.20	53.00	52.00	482,908
2025-04-14	53.00	53.00	53.00	53.00	51,823
2025-04-11	52.60	52.60	52.60	52.60	88,346
2025-04-10	53.00	53.00	53.00	52.30	81,355
2025-04-09	51.00	52.00	51.00	52.00	53,112
2025-04-08	51.60	52.20	51.00	52.20	187,148
2025-04-07	52.20	52.20	49.00	51.60	371,631
2025-04-04	49.30	52.80	49.30	50.00	193,637
2025-04-03	51.00	51.40	50.00	50.35	156,283
2025-04-02	50.00	51.40	50.00	51.40	77,380
2025-04-01	51.20	51.20	50.20	50.20	238,311
2025-03-31	50.20	51.40	50.00	50.00	114,515
2025-03-28	51.00	51.00	51.00	51.00	7,585
2025-03-27	51.60	53.00	51.60	52.60	150,578
2025-03-26	51.00	51.00	51.00	51.00	82,434
2025-03-25	51.00	51.40	50.80	51.00	163,627
2025-03-24	51.80	51.80	50.80	51.80	50,976
2025-03-21	50.20	50.60	50.20	50.40	65,210
2025-03-20	51.40	51.40	51.40	50.80	98,306
2025-03-19	50.80	50.80	50.80	51.10	59,866
2025-03-18	50.80	51.40	50.20	50.90	77,553
2025-03-17	51.00	51.80	51.00	51.00	18,761
2025-03-14	51.20	51.80	51.00	51.60	144,436
2025-03-13	51.80	51.80	51.80	51.30	8,972
2025-03-12	51.80	51.80	50.80	51.40	37,576
2025-03-11	50.60	51.80	50.60	51.20	222,854
2025-03-10	50.60	52.00	50.60	52.00	271,252
2025-03-07	51.20	51.20	50.20	50.60	82,830
2025-03-06	50.00	50.00	50.00	50.80	83,201
2025-03-05	50.00	50.80	49.80	50.30	152,199
2025-03-04	50.60	50.60	49.40	49.40	216,537
2025-03-03	50.60	50.60	49.30	50.45	149,735
2025-02-28	49.90	50.80	49.00	49.00	157,054
2025-02-27	52.00	52.00	51.80	51.80	44,956
2025-02-26	51.00	52.40	50.20	51.30	83,485
2025-02-25	52.00	52.00	51.20	51.20	88,904
2025-02-24	52.00	52.00	52.00	52.00	52,337
2025-02-21	53.80	53.80	52.00	52.20	81,035
2025-02-20	53.00	53.00	53.00	52.40	23,692
2025-02-19	52.00	53.80	52.00	52.00	119,771
2025-02-18	53.00	53.00	52.00	52.50	443,342
2025-02-17	55.00	55.00	53.00	53.00	274,189
2025-02-14	56.00	56.00	54.00	55.80	201,880
2025-02-13	55.00	56.60	55.00	56.60	52,291
2025-02-12	55.00	56.80	55.00	55.00	274,115
2025-02-11	55.20	56.40	55.00	55.40	49,052
2025-02-10	55.60	55.60	55.00	55.60	76,106
2025-02-07	55.60	55.60	55.60	55.60	129,930
2025-02-06	55.20	57.60	55.20	57.60	85,714
2025-02-05	57.60	57.60	57.60	57.60	31,069
2025-02-04	57.40	57.40	57.00	57.00	30,697
2025-02-03	55.80	56.00	55.80	56.00	116,570
2025-01-31	56.60	56.60	55.80	55.80	200,812
2025-01-30	57.00	57.40	55.00	55.00	265,793
2025-01-29	54.00	57.20	54.00	57.20	314,297
2025-01-28	52.60	54.40	52.60	54.40	325,273
2025-01-27	52.00	52.00	52.00	52.00	124,772
2025-01-24	51.00	52.00	50.40	51.20	1,003,686
2025-01-23	46.00	48.50	46.00	47.50	1,602,367
2025-01-22	46.20	46.40	45.80	46.00	616,579
2025-01-21	46.20	46.90	45.50	46.40	3,034,547
2025-01-20	48.50	48.50	45.00	45.00	898,921
2025-01-17	48.00	48.00	47.00	47.00	204,671
2025-01-16	48.50	48.50	46.10	47.00	349,033
2025-01-15	48.80	48.80	48.00	48.55	157,250
2025-01-14	49.50	49.50	49.00	48.85	176,455
2025-01-13	50.00	50.80	49.30	49.95	421,771
2025-01-10	51.00	52.60	49.40	49.40	320,024
2025-01-09	51.40	52.60	51.00	51.00	85,084
2025-01-08	51.00	51.80	51.00	51.20	53,654
2025-01-07	52.40	52.40	51.00	51.00	243,731
2025-01-06	52.20	53.40	52.00	52.30	171,169
2025-01-03	53.00	53.00	52.00	52.00	33,077
2025-01-02	54.00	54.80	53.00	53.00	47,335
2025-01-01	53.20	53.20	53.20	53.20	0
2024-12-31	53.20	54.00	53.00	53.20	174,285
2024-12-30	52.80	53.00	52.00	52.00	93,333
2024-12-27	53.80	54.00	53.80	53.80	126,132
2024-12-26	52.80	52.80	52.80	52.80	0
2024-12-25	52.80	52.80	52.80	52.80	0
2024-12-24	54.20	54.80	52.80	52.80	147,459
2024-12-23	53.80	54.80	52.20	54.80	150,696
2024-12-20	54.60	54.80	52.40	53.00	728,355
2024-12-19	53.20	54.40	53.00	54.40	118,220
2024-12-18	55.60	55.60	54.60	54.60	131,980
2024-12-17	56.00	56.20	55.60	55.80	181,393
2024-12-16	58.40	58.40	56.00	56.00	255,337
2024-12-13	60.80	60.80	58.00	58.00	358,702
2024-12-12	61.00	61.00	59.40	59.40	17,094
2024-12-11	61.00	61.00	61.00	61.00	20,966
2024-12-10	60.60	60.60	59.80	60.40	151,917
2024-12-09	60.40	61.00	59.80	61.00	154,322
2024-12-06	60.40	60.40	60.40	60.40	38,333
2024-12-05	60.60	61.60	60.60	61.60	71,749
2024-12-04	61.40	61.80	61.00	61.00	106,232
2024-12-03	62.60	62.60	61.60	61.50	224,266
2024-12-02	61.20	61.20	61.20	61.60	36,296
2024-11-29	61.20	61.60	61.00	61.00	274,729
2024-11-28	61.80	62.00	61.20	61.40	125,931
2024-11-27	63.00	63.00	62.40	62.60	357,306
2024-11-26	62.00	62.40	61.40	63.00	394,587
2024-11-25	62.60	62.60	61.40	61.40	231,589
2024-11-22	62.00	62.40	61.00	62.90	516,529
2024-11-21	62.00	62.60	61.20	62.60	201,698
2024-11-20	63.00	63.00	63.00	62.20	72,623
2024-11-19	63.60	63.60	63.00	62.40	301,376
2024-11-18	62.40	63.80	62.40	63.80	268,544
2024-11-15	61.80	62.40	61.80	62.40	280,135
2024-11-14	62.20	62.40	61.00	62.40	118,350
2024-11-13	61.00	61.20	61.00	61.20	45,558
2024-11-12	63.00	63.00	61.00	61.90	156,090
2024-11-11	63.20	63.20	61.60	61.60	282,055
2024-11-08	63.00	63.00	63.00	63.00	146,523
2024-11-07	64.00	64.00	64.00	64.00	21,676
2024-11-06	64.00	64.00	64.00	64.00	54,171
2024-11-05	64.00	64.00	63.00	63.60	131,557
2024-11-04	63.00	63.60	63.00	64.20	76,993
2024-11-01	63.00	64.60	62.80	64.00	405,884
2024-10-31	61.00	62.80	61.00	61.70	183,094
2024-10-30	61.00	61.00	61.00	61.20	18,122
2024-10-29	61.20	61.20	60.60	60.60	49,621
2024-10-28	62.20	63.00	61.20	61.20	229,945
2024-10-25	63.20	63.20	63.20	63.20	75,493
2024-10-24	62.80	63.00	62.20	62.60	93,517
2024-10-23	62.80	63.00	62.80	62.70	662,892
2024-10-22	62.80	63.00	62.60	62.60	127,697
2024-10-21	63.20	63.20	62.60	62.80	140,870
2024-10-18	63.60	63.60	63.30	63.30	21,916
2024-10-17	64.80	64.80	63.60	63.60	52,255
2024-10-16	64.80	64.80	64.20	64.80	135,538
2024-10-15	62.40	62.40	62.40	64.50	49,518
2024-10-14	65.40	65.40	65.00	65.00	55,754
2024-10-11	65.20	65.40	63.20	65.40	115,172
2024-10-10	64.60	64.80	63.60	64.80	37,727
2024-10-09	64.60	64.60	63.60	64.60	430,754
2024-10-08	63.80	63.80	63.80	63.80	50,094
2024-10-07	64.00	65.00	64.00	65.00	90,804
2024-10-04	64.80	64.80	63.40	64.60	29,768
2024-10-03	62.60	63.20	62.60	63.20	17,257
2024-10-02	62.80	63.00	62.80	63.00	62,215
2024-10-01	63.00	64.00	63.00	62.50	43,156
2024-09-30	64.00	64.40	63.00	63.00	201,209
2024-09-27	64.80	64.80	63.20	63.20	128,674
2024-09-26	64.60	64.80	64.60	64.60	47,996
2024-09-25	62.60	64.60	62.60	64.10	67,217
2024-09-24	63.80	63.80	61.40	63.00	421,602
2024-09-23	63.20	63.60	63.20	63.80	152,651
2024-09-20	63.40	63.60	63.00	63.00	454,724
2024-09-19	64.00	64.60	64.00	63.80	63,008
2024-09-18	61.80	63.00	61.80	62.80	85,323
2024-09-17	61.80	63.00	61.80	62.00	70,792
2024-09-16	61.00	62.00	61.00	61.80	153,962
2024-09-13	62.00	62.20	61.00	61.60	139,120
2024-09-12	62.20	62.20	62.20	62.20	20,944
2024-09-11	62.80	64.00	62.00	62.00	139,976
2024-09-10	63.40	63.60	63.40	63.40	29,428
2024-09-09	64.00	64.00	63.00	63.20	43,090
2024-09-06	63.00	63.00	62.60	62.60	48,273
2024-09-05	64.20	64.60	64.20	64.40	21,512
2024-09-04	64.20	66.00	64.20	65.30	54,741
2024-09-03	64.00	66.00	64.00	65.00	72,049
2024-09-02	64.40	64.40	64.40	63.90	48,928
2024-08-30	64.00	64.60	63.40	63.40	185,149
2024-08-29	63.60	65.80	63.60	64.00	32,007
2024-08-28	64.00	64.80	64.00	64.80	19,819
2024-08-27	65.00	66.00	64.00	64.00	19,920
2024-08-26	64.00	64.00	64.00	64.00	0
2024-08-23	63.60	64.00	63.60	64.00	126,905
2024-08-22	66.60	66.60	64.00	64.80	119,868
2024-08-21	65.40	65.40	63.40	63.40	61,459
2024-08-20	65.20	65.20	65.20	65.80	41,394
2024-08-19	66.80	66.80	63.40	63.40	59,895
2024-08-16	65.00	65.00	63.40	63.40	76,348
2024-08-15	65.00	65.00	65.00	65.50	36,615
2024-08-14	64.40	64.40	63.40	63.60	3,093
2024-08-13	64.80	64.80	64.80	64.00	58,166
2024-08-12	63.00	65.80	63.00	64.80	1,051,868
2024-08-09	63.00	64.00	63.00	65.40	98,566
2024-08-08	63.00	63.00	62.20	63.10	13,184
2024-08-07	63.00	64.00	62.80	63.00	378,248
2024-08-06	65.60	67.00	62.00	62.00	124,314
2024-08-05	64.00	65.00	63.00	63.00	130,982
2024-08-02	64.80	65.20	63.20	63.20	92,120
2024-08-01	63.20	65.60	63.00	65.60	188,115
2024-07-31	63.00	65.20	62.40	65.00	265,356
2024-07-30	66.20	66.20	63.60	63.70	133,188
2024-07-29	67.80	67.80	66.80	67.20	116,774
2024-07-26	68.00	69.80	67.00	66.90	202,436
2024-07-25	65.20	66.50	65.20	66.50	17,754
2024-07-24	67.80	67.80	65.20	65.20	97,115
2024-07-23	65.10	67.10	65.10	67.10	61,920
2024-07-22	65.80	65.80	65.80	65.10	29,731
2024-07-19	66.20	66.20	65.00	65.80	77,489
2024-07-18	69.80	69.80	66.00	68.00	55,520
2024-07-17	68.80	69.00	68.80	69.00	34,348
2024-07-16	68.80	68.80	68.40	68.40	173,894
2024-07-15	66.20	69.60	66.20	68.80	170,313
2024-07-12	69.20	69.20	67.60	67.60	69,652
2024-07-11	69.00	69.20	66.20	69.20	285,381
2024-07-10	70.80	72.00	70.00	71.40	285,462
2024-07-09	69.00	70.80	69.00	70.80	411,859
2024-07-08	67.00	70.60	67.00	68.00	955,555
2024-07-05	63.40	68.00	63.40	67.00	467,294
2024-07-04	63.00	64.20	63.00	63.20	363,921
2024-07-03	63.40	63.80	62.60	62.60	169,790
2024-07-02	63.60	63.80	63.00	63.80	159,595
2024-07-01	63.80	66.20	63.80	64.00	151,685
2024-06-28	63.80	65.20	63.00	64.00	447,468
2024-06-27	66.00	66.00	64.00	64.80	259,225
2024-06-26	63.20	66.40	63.20	66.40	78,647
2024-06-25	66.60	66.60	65.00	65.00	46,824
2024-06-24	64.20	66.00	64.00	65.00	154,185
2024-06-21	64.00	64.00	64.00	64.00	152,195
2024-06-20	65.00	66.00	64.20	66.00	9,506
2024-06-19	66.80	66.80	64.20	65.00	81,808
2024-06-18	64.40	65.80	64.40	65.00	62,646
2024-06-17	64.80	65.00	64.00	65.00	89,982
2024-06-14	65.40	65.40	64.00	65.00	95,407
2024-06-13	65.00	65.40	65.00	65.40	122,175
2024-06-12	67.00	67.00	65.40	65.40	74,817
2024-06-11	65.60	65.80	64.80	64.80	325,447
2024-06-10	64.20	66.80	64.20	65.00	133,876
2024-06-07	64.80	65.00	64.20	64.20	195,297
2024-06-06	65.60	66.80	64.80	64.80	225,392
2024-06-05	67.80	67.80	66.00	66.00	41,418
2024-06-04	68.20	68.20	67.00	67.00	303,984
2024-06-03	64.00	68.00	64.00	68.00	127,497
2024-05-31	67.20	67.20	65.00	65.00	142,011
2024-05-30	64.20	67.40	64.20	64.80	139,669
2024-05-29	64.00	64.20	64.00	64.20	37,991
2024-05-28	67.00	67.00	64.00	64.00	137,533
2024-05-27	68.00	68.00	68.00	68.00	0
2024-05-24	67.20	68.00	67.20	68.00	57,094
2024-05-23	68.00	68.00	65.20	67.80	44,777
2024-05-22	68.40	68.40	68.00	68.00	729,528
2024-05-21	68.40	69.20	67.80	68.40	331,841
2024-05-20	68.00	68.40	68.00	67.80	187,103
2024-05-17	67.60	67.60	66.20	66.20	85,074
2024-05-16	67.60	67.60	67.00	67.60	81,905
2024-05-15	65.00	65.00	65.00	65.00	70,444
2024-05-14	66.40	66.40	66.40	66.50	153,763
2024-05-13	66.00	66.00	66.00	66.50	81,773
2024-05-10	66.00	68.00	66.00	66.00	71,183
2024-05-09	65.00	65.20	65.00	64.40	577,511
2024-05-08	63.20	63.20	63.20	64.50	50,925
2024-05-07	66.00	66.00	62.00	62.00	152,748
2024-05-06	63.00	63.00	63.00	63.00	0
2024-05-03	65.00	66.00	63.00	63.00	157,541
2024-05-02	63.20	63.20	62.80	63.50	81,215
2024-05-01	64.00	64.00	63.00	62.70	209,965
2024-04-30	62.40	63.00	62.40	62.60	91,264
2024-04-29	61.80	64.00	61.00	61.00	113,965
2024-04-26	63.80	65.60	60.40	62.00	637,826
2024-04-25	63.80	64.00	61.20	61.40	225,119
2024-04-24	60.40	61.00	60.40	61.00	143,902
2024-04-23	63.80	63.80	63.40	63.20	40,157
2024-04-22	60.20	63.80	60.20	61.60	100,453
2024-04-19	63.40	63.40	60.00	60.00	6,059
2024-04-18	61.00	63.60	61.00	63.60	59,965
2024-04-17	61.20	61.20	61.00	62.20	103,475
2024-04-16	61.80	62.40	60.20	62.40	94,458
2024-04-15	63.00	63.00	62.80	62.40	260,058
2024-04-12	60.80	62.00	60.60	62.00	257,788
2024-04-11	59.40	59.40	59.40	60.40	45,472
2024-04-10	59.40	60.80	59.40	60.10	154,276
2024-04-09	56.20	59.00	56.20	59.00	202,122
2024-04-08	60.00	60.00	57.00	58.00	535,846
2024-04-05	63.00	63.00	58.60	58.60	378,238
2024-04-04	63.80	63.80	62.20	62.20	83,728
2024-04-03	61.40	62.80	61.40	62.00	189,843
2024-04-02	63.20	65.00	60.20	60.60	247,069
2024-04-01	63.90	63.90	63.90	63.90	0
2024-03-29	63.90	63.90	63.90	63.90	0
2024-03-28	65.00	65.00	63.20	63.90	86,663
2024-03-27	65.40	65.40	60.80	62.10	698,740
2024-03-26	63.40	64.00	63.00	62.70	593,411
2024-03-25	65.20	65.40	63.20	63.20	371,653
2024-03-22	64.40	65.20	61.00	64.80	790,437
2024-03-21	65.00	66.00	65.00	66.40	36,593
2024-03-20	65.00	67.80	65.00	67.00	59,712
2024-03-19	67.60	68.00	65.20	68.00	128,650
2024-03-18	67.40	67.40	65.00	67.20	63,952
2024-03-15	67.80	67.80	67.40	67.40	40,409
2024-03-14	65.60	68.00	65.60	68.00	104,634
2024-03-13	65.20	68.00	65.20	68.00	19,700
2024-03-12	64.40	67.00	64.40	66.00	111,183
2024-03-11	65.00	66.00	65.00	65.00	91,894
2024-03-08	66.20	66.20	64.40	64.40	140,012
2024-03-07	66.60	68.00	66.40	66.40	41,642
2024-03-06	66.20	69.60	66.20	67.00	71,870
2024-03-05	69.60	69.60	66.20	67.50	19,636
2024-03-04	69.60	69.60	66.00	66.00	110,300
2024-03-01	69.20	69.20	67.60	67.60	48,627
2024-02-29	67.80	67.80	66.00	66.00	38,483
2024-02-28	69.00	69.00	67.40	67.40	93,587
2024-02-27	67.00	67.00	67.00	67.00	29,132
2024-02-26	66.80	69.00	66.80	68.00	170,581
2024-02-23	66.80	68.40	66.20	67.30	105,065
2024-02-22	69.00	69.00	66.00	66.00	237,164
2024-02-21	69.80	69.80	67.00	67.00	17,806
2024-02-20	67.70	67.90	67.70	67.90	31,214
2024-02-19	68.60	68.60	67.40	67.70	49,141
2024-02-16	69.00	69.00	68.00	68.00	53,442
2024-02-15	70.00	70.40	70.00	70.40	31,907
2024-02-14	68.80	68.80	67.60	67.60	47,705
2024-02-13	70.00	70.60	68.60	68.80	115,692
2024-02-12	69.40	69.40	68.80	69.80	31,465
2024-02-09	68.60	69.80	68.60	69.60	38,584
2024-02-08	68.80	68.80	68.40	68.00	54,046
2024-02-07	67.20	67.20	67.20	67.20	1,139,149
2024-02-06	69.80	69.80	68.00	68.00	117,908
2024-02-05	67.00	69.80	67.00	67.00	75,276
2024-02-02	69.00	70.60	67.00	67.00	217,644
2024-02-01	69.40	69.80	69.00	69.20	73,692
2024-01-31	69.80	70.00	69.80	70.00	79,903
2024-01-30	70.00	71.20	70.00	71.20	118,659
2024-01-29	70.60	71.60	70.40	71.60	193,249
2024-01-26	69.00	72.00	69.00	70.80	344,277
2024-01-25	69.60	70.00	65.00	66.20	329,142
2024-01-24	70.20	70.20	68.00	69.50	235,087
2024-01-23	72.80	72.80	72.80	71.40	26,597
2024-01-22	72.40	72.40	72.40	70.90	136,719
2024-01-19	72.00	72.00	72.00	72.00	28,527
2024-01-18	72.80	72.80	70.00	70.00	28,248
2024-01-17	72.40	72.40	72.40	72.40	53,366
2024-01-16	70.20	72.80	70.00	70.00	75,492
2024-01-15	71.20	72.00	71.00	72.00	165,185
2024-01-12	71.00	72.80	70.00	71.00	59,804
2024-01-11	71.00	73.00	70.00	71.80	150,202
2024-01-10	69.80	71.00	69.80	71.00	113,276
2024-01-09	70.00	70.00	68.80	68.80	77,460
2024-01-08	73.00	73.00	66.00	68.00	232,118
2024-01-05	73.60	73.60	71.00	71.00	15,235
2024-01-04	73.60	73.60	71.20	73.00	39,194
2024-01-03	71.20	72.00	71.20	72.00	83,344
2024-01-02	72.00	72.00	71.60	72.00	96,465
2024-01-01	71.00	71.00	71.00	71.00	0
2023-12-29	73.00	73.20	71.00	71.00	34,987
2023-12-28	71.40	71.60	70.20	70.20	101,457
2023-12-27	71.00	72.00	70.40	72.00	94,521
2023-12-26	69.00	69.00	69.00	69.00	0
2023-12-25	69.00	69.00	69.00	69.00	0
2023-12-22	71.60	71.60	69.00	69.00	180,238
2023-12-21	72.00	72.40	71.60	71.60	106,683
2023-12-20	75.00	75.00	72.20	74.00	101,156
2023-12-19	75.00	75.00	73.80	73.80	35,888
2023-12-18	74.80	74.80	72.20	74.00	32,971
2023-12-15	73.00	74.80	71.40	74.80	58,868
2023-12-14	73.00	73.00	72.80	73.00	17,987
2023-12-13	73.00	73.00	71.80	72.00	29,715
2023-12-12	72.00	72.80	70.40	70.40	133,335
2023-12-11	73.80	73.80	70.80	72.80	70,773
2023-12-08	73.80	73.80	70.80	70.80	57,612
2023-12-07	74.60	74.60	71.60	72.80	60,185
2023-12-06	75.00	75.00	70.80	73.40	108,364
2023-12-05	74.00	74.00	72.40	73.00	24,252
2023-12-04	73.00	73.00	70.60	72.00	53,079
2023-12-01	75.40	75.40	71.00	71.00	401,182
2023-11-30	73.00	75.40	71.00	75.40	125,851
2023-11-29	73.00	76.00	73.00	76.00	159,214
2023-11-28	72.00	72.00	71.00	71.00	102,463
2023-11-27	69.00	72.00	69.00	71.60	157,537
2023-11-24	67.80	68.00	66.40	66.40	128,160
2023-11-23	67.00	67.80	67.00	67.10	40,117
2023-11-22	67.60	67.60	67.60	67.60	99,173
2023-11-21	68.00	68.00	67.00	68.00	94,201
2023-11-20	67.00	68.00	66.00	68.00	285,425
2023-11-17	68.00	68.00	62.80	67.60	1,276,534
2023-11-16	70.00	71.00	70.00	70.40	115,921
2023-11-15	65.20	69.60	65.20	67.90	211,820
2023-11-14	67.00	68.00	65.00	68.00	231,524
2023-11-13	69.80	69.80	67.80	67.80	114,044
2023-11-10	69.00	70.00	68.00	68.00	155,464
2023-11-09	71.00	71.00	69.20	69.20	106,729
2023-11-08	70.60	71.00	70.20	71.00	94,864
2023-11-07	70.80	70.80	70.60	71.70	30,197
2023-11-06	68.00	71.00	66.40	71.00	241,387
2023-11-03	67.00	67.80	66.60	66.60	88,158
2023-11-02	67.00	67.00	67.00	66.90	61,549
2023-11-01	66.00	66.00	65.20	65.40	170,868
2023-10-31	66.00	66.40	65.00	66.40	315,227
2023-10-30	64.20	66.00	64.20	65.00	117,572
2023-10-27	64.60	65.60	64.60	65.00	36,279
2023-10-26	67.00	67.00	65.00	65.40	117,470
2023-10-25	66.00	68.00	66.00	68.00	82,971
2023-10-24	65.00	65.00	64.00	65.00	162,582
2023-10-23	69.00	69.20	64.00	65.10	267,744
2023-10-20	72.20	72.20	69.00	69.30	295,873
2023-10-19	75.20	75.20	73.00	73.00	55,290
2023-10-18	75.80	75.80	75.80	75.50	21,999
2023-10-17	76.60	76.60	75.80	75.80	12,973
2023-10-16	75.00	76.60	75.00	76.60	6,693
2023-10-13	75.00	77.00	75.00	77.00	57,729
2023-10-12	76.80	76.80	76.80	76.80	23,307
2023-10-11	74.20	74.20	74.00	74.00	21,049
2023-10-10	76.00	77.80	75.00	75.00	185,226
2023-10-09	75.00	75.00	75.00	75.00	15,901
2023-10-06	74.00	74.00	74.00	74.00	71,366
2023-10-05	75.20	75.20	74.60	74.60	24,921
2023-10-04	75.80	76.00	75.40	75.90	69,380
2023-10-03	76.00	76.00	76.00	76.00	6,389
2023-10-02	77.80	77.80	76.00	76.00	20,199
2023-09-29	75.60	77.40	75.60	77.40	11,853
2023-09-28	77.40	77.40	75.60	75.60	143,913
2023-09-27	78.20	80.20	78.00	80.20	103,577
2023-09-26	80.00	81.00	77.40	79.20	53,966
2023-09-25	80.00	80.00	78.20	80.00	41,061
2023-09-22	78.00	82.00	77.40	80.60	90,603
2023-09-21	79.00	80.00	79.00	80.00	63,058
2023-09-20	79.00	82.00	79.00	79.80	194,847
2023-09-19	79.00	79.00	79.00	79.00	12,673
2023-09-18	77.60	79.00	77.40	79.00	51,823
2023-09-15	76.00	79.00	76.00	79.00	196,908
2023-09-14	75.00	76.00	73.00	76.00	118,332
2023-09-13	75.20	75.80	75.20	75.80	22,836
2023-09-12	76.00	76.80	74.60	74.60	79,177
2023-09-11	79.40	79.40	75.20	79.00	150,581
2023-09-08	76.00	77.60	76.00	76.40	91,602
2023-09-07	77.20	77.40	75.80	77.40	74,420
2023-09-06	77.40	77.40	77.00	77.00	15,846
2023-09-05	76.20	77.00	75.20	76.50	95,155
2023-09-04	80.20	80.20	77.00	78.00	45,214
2023-09-01	78.40	80.20	77.00	77.00	55,483
2023-08-31	80.40	80.40	80.40	80.40	11,381
2023-08-30	79.00	80.40	78.80	80.40	42,226
2023-08-29	80.00	80.00	78.20	78.90	60,984
2023-08-28	79.30	79.30	79.30	79.30	0
2023-08-25	80.00	80.40	78.00	79.30	44,834
2023-08-24	80.00	80.00	80.00	80.00	6,292
2023-08-23	80.00	80.00	78.20	78.20	103,408
2023-08-22	80.00	80.00	77.60	79.00	91,699
2023-08-21	82.00	82.00	77.60	77.60	98,412
2023-08-18	82.00	82.00	80.20	81.70	26,682
2023-08-17	85.80	85.80	82.20	83.60	38,090
2023-08-16	82.00	85.80	81.00	84.30	69,428
2023-08-15	83.00	83.00	81.60	81.60	76,121
2023-08-14	84.80	84.80	82.00	83.50	124,203
2023-08-11	84.00	84.00	82.60	83.40	199,924
2023-08-10	81.00	83.60	81.00	81.80	124,080
2023-08-09	82.00	84.00	82.00	82.20	114,304
2023-08-08	83.60	84.40	81.60	82.80	73,385
2023-08-07	83.00	83.00	81.60	82.30	52,093
2023-08-04	84.80	84.80	81.80	83.00	89,449
2023-08-03	81.60	85.00	81.60	83.00	30,554
2023-08-02	86.00	86.00	82.00	83.40	41,271
2023-08-01	84.20	85.00	84.20	85.00	53,389
2023-07-31	85.00	85.00	83.00	84.20	53,168
2023-07-28	85.00	85.00	83.40	83.40	75,259
2023-07-27	86.00	86.00	81.80	82.40	128,768
2023-07-26	88.00	88.40	86.00	85.50	50,373
2023-07-25	86.00	89.40	86.00	87.20	262,041
2023-07-24	83.80	87.00	83.00	84.50	249,457
2023-07-21	82.40	83.40	82.40	83.40	46,797
2023-07-20	85.00	85.00	83.00	84.40	99,011
2023-07-19	83.00	85.00	83.00	84.00	187,496
2023-07-18	86.60	88.00	80.40	83.80	1,835,415
2023-07-17	87.00	88.00	86.00	88.00	83,754
2023-07-14	90.00	90.00	85.00	86.60	188,201
2023-07-13	91.00	91.00	87.00	89.00	85,044
2023-07-12	91.00	91.00	91.00	91.00	48,244
2023-07-11	95.00	95.00	92.20	92.20	62,996
2023-07-10	93.00	95.00	93.00	95.00	99,700
2023-07-07	93.80	93.80	93.70	93.70	195,302
2023-07-06	93.00	93.80	93.00	93.80	34,476
2023-07-05	93.00	93.00	91.60	93.00	113,197
2023-07-04	95.00	98.00	90.60	92.00	228,223
2023-07-03	93.20	93.20	93.20	93.20	112,505
2023-06-30	96.80	98.00	93.60	98.00	389,129
2023-06-29	92.80	93.20	91.80	93.20	72,513
2023-06-28	92.20	94.00	92.20	94.00	48,551
2023-06-27	90.20	94.00	90.20	94.00	137,821
2023-06-26	89.60	91.20	87.20	91.20	63,480
2023-06-23	88.80	89.00	87.00	89.00	46,559
2023-06-22	86.00	87.40	86.00	87.40	38,300
2023-06-21	86.00	86.00	86.00	86.00	55,297
2023-06-20	86.40	86.40	86.40	86.40	21,412
2023-06-19	87.20	87.20	87.00	87.00	17,419
2023-06-16	85.20	87.20	85.20	87.20	74,363
2023-06-15	87.10	87.10	87.10	87.10	55,192
2023-06-14	87.10	87.10	87.10	87.10	15,580
2023-06-13	87.00	87.10	87.00	87.10	18,511
2023-06-12	88.80	88.80	87.00	87.00	141,367
2023-06-09	88.80	88.80	86.40	86.40	32,361
2023-06-08	86.90	87.40	86.90	87.40	8,395
2023-06-07	86.20	86.20	86.20	86.90	38,462
2023-06-06	87.00	87.40	87.00	87.40	29,513
2023-06-05	87.00	87.00	87.00	87.00	103,461
2023-06-02	85.00	87.00	85.00	87.40	153,585
2023-06-01	86.00	86.80	86.00	86.80	78,697
2023-05-31	84.20	84.20	84.00	86.00	87,203
2023-05-30	85.20	85.40	84.00	84.20	118,811
2023-05-29	85.20	85.20	85.20	85.20	0
2023-05-26	85.20	85.20	85.00	85.20	50,231
2023-05-25	86.00	86.00	86.00	87.60	36,853
2023-05-24	87.00	87.20	87.00	87.20	8,900
2023-05-23	89.00	89.00	89.00	87.60	36,001
2023-05-22	87.80	88.00	87.80	87.60	31,660
2023-05-19	88.40	88.40	88.40	88.40	3,556
2023-05-18	86.00	86.00	86.00	86.00	67,760
2023-05-17	88.80	88.80	86.40	86.40	67,093
2023-05-16	86.40	88.80	86.00	86.00	76,302
2023-05-15	87.80	87.80	87.00	87.00	107,542
2023-05-12	86.80	88.80	85.60	85.60	110,180
2023-05-11	85.00	87.80	84.00	86.00	147,498
2023-05-10	88.00	88.00	86.00	86.00	11,510
2023-05-09	88.00	88.00	88.00	88.00	51,754
2023-05-08	84.40	84.40	84.40	84.40	0
2023-05-05	87.20	87.20	84.40	84.40	227,997
2023-05-04	90.00	90.00	89.00	89.00	82,059
2023-05-03	86.20	89.00	86.20	89.00	154,335
2023-05-02	84.00	87.00	83.40	86.10	318,948
2023-05-01	84.80	84.80	84.80	84.80	0
2023-04-28	84.00	84.80	83.00	84.80	209,447
2023-04-27	84.60	84.60	84.60	83.80	33,526
2023-04-26	82.20	82.20	80.20	82.00	63,249
2023-04-25	83.20	83.20	82.00	82.00	391,132
2023-04-24	85.00	86.00	84.00	84.20	68,277
2023-04-21	85.20	85.20	85.20	85.20	53,408
2023-04-20	85.40	85.40	84.40	85.30	45,954
2023-04-19	81.40	89.00	80.20	85.60	159,242
2023-04-18	80.20	82.00	80.20	81.60	127,977
2023-04-17	81.00	81.80	80.00	80.00	49,385
2023-04-14	82.00	82.00	80.90	80.90	77,408
2023-04-13	81.80	82.00	80.60	82.00	187,337
2023-04-12	82.00	82.00	82.00	82.00	30,616
2023-04-11	82.00	82.00	80.90	80.90	43,088
2023-04-10	82.00	82.00	82.00	82.00	0
2023-04-07	82.00	82.00	82.00	82.00	0
2023-04-06	82.00	82.00	82.00	82.00	51,997
2023-04-05	81.80	82.00	79.20	82.00	31,513
2023-04-04	79.00	81.80	79.00	80.20	77,860
2023-04-03	82.00	82.00	82.00	82.00	70,248
2023-03-31	80.00	80.20	78.40	78.40	113,187
2023-03-30	81.20	81.20	78.00	81.20	760,539
2023-03-29	83.80	84.00	82.80	84.00	103,995
2023-03-28	85.00	85.00	81.00	82.40	118,054
2023-03-27	85.20	86.40	84.00	84.00	115,615
2023-03-24	86.60	86.80	83.40	84.20	121,368
2023-03-23	85.00	85.00	83.20	83.20	20,923
2023-03-22	85.00	87.80	83.00	83.20	75,703
2023-03-21	85.20	87.80	84.20	85.00	32,488
2023-03-20	86.00	87.80	85.00	86.30	108,494
2023-03-17	88.20	88.20	86.20	86.20	37,330
2023-03-16	89.80	89.80	86.00	86.00	94,634
2023-03-15	86.80	87.00	86.00	88.50	135,244
2023-03-14	86.20	86.80	85.00	86.30	58,516
2023-03-13	86.00	86.20	81.00	85.60	367,013
2023-03-10	89.20	89.20	85.00	87.00	192,020
2023-03-09	92.60	92.60	91.00	91.10	33,923
2023-03-08	90.60	92.60	90.00	92.60	102,742
2023-03-07	94.00	94.00	91.00	90.60	4,140,321
2023-03-06	93.80	94.00	90.20	94.00	72,811
2023-03-03	92.20	94.00	91.00	94.00	144,917
2023-03-02	94.20	94.80	93.80	92.90	97,499
2023-03-01	98.00	98.00	94.00	94.00	51,230
2023-02-28	98.00	98.00	93.80	93.80	6,413
2023-02-27	97.80	97.80	96.80	95.50	141,219
2023-02-24	97.80	98.00	95.00	98.00	32,213
2023-02-23	98.00	98.00	94.00	94.00	25,499
2023-02-22	96.80	97.00	95.00	97.00	74,341
2023-02-21	98.00	98.00	95.20	96.60	131,379
2023-02-20	98.00	98.00	98.00	96.10	42,186
2023-02-17	96.00	96.00	94.20	96.00	79,584
2023-02-16	98.00	98.00	97.00	97.00	159,873
2023-02-15	97.00	98.00	97.00	98.00	63,963
2023-02-14	97.00	97.00	95.40	96.80	89,356
2023-02-13	93.80	96.00	93.80	96.00	604,756
2023-02-10	93.80	93.80	92.00	92.00	357,130
2023-02-09	94.60	94.60	92.60	93.00	196,369
2023-02-08	93.60	94.80	92.00	93.00	118,739
2023-02-07	93.00	93.00	93.00	93.50	101,022
2023-02-06	94.80	94.80	93.00	93.00	191,507
2023-02-03	97.80	98.00	95.20	96.60	112,294
2023-02-02	98.00	98.00	96.40	95.90	11,272
2023-02-01	98.00	98.00	95.20	96.00	65,422
2023-01-31	95.20	96.80	95.20	96.80	56,536
2023-01-30	97.20	98.80	96.00	97.00	265,322
2023-01-27	97.40	98.00	96.00	97.00	769,197
2023-01-26	98.00	102.00	95.00	96.80	760,891
2023-01-25	96.00	96.00	95.80	94.10	59,670
2023-01-24	96.00	96.00	92.20	92.20	21,395
2023-01-23	94.00	95.00	94.00	94.80	72,521
2023-01-20	95.80	95.80	95.80	95.80	26,091
2023-01-19	95.00	98.00	93.20	93.20	112,878
2023-01-18	97.00	97.00	95.40	95.40	85,388
2023-01-17	97.00	97.00	93.40	93.40	48,169
2023-01-16	95.00	97.00	93.20	97.00	76,322
2023-01-13	93.00	97.80	93.00	96.80	165,206
2023-01-12	91.80	96.00	91.80	94.80	119,324
2023-01-11	91.00	92.00	90.00	92.00	27,314
2023-01-10	90.00	90.00	89.00	89.00	56,867
2023-01-09	91.00	92.00	91.00	90.90	57,616
2023-01-06	92.00	92.00	92.00	92.00	21,840
2023-01-05	89.00	90.10	89.00	90.10	72,392
2023-01-04	93.80	93.80	88.00	89.00	179,953
2023-01-03	93.00	93.00	90.20	91.20	165,921
2023-01-02	91.30	91.30	91.30	91.30	0
2022-12-30	92.00	92.00	92.00	91.30	23,633
2022-12-29	92.00	92.00	92.00	92.00	8,177
2022-12-28	91.20	92.00	91.20	91.70	33,240
2022-12-27	90.60	90.60	90.60	90.60	0
2022-12-26	90.60	90.60	90.60	90.60	0
2022-12-23	94.00	94.00	90.60	90.60	50,566
2022-12-22	91.00	94.00	91.00	94.00	72,228
2022-12-21	92.00	92.00	90.20	92.80	34,460
2022-12-20	92.60	95.00	90.80	90.80	65,135
2022-12-19	90.40	92.80	90.40	92.80	73,185
2022-12-16	92.60	92.80	90.20	91.00	263,033
2022-12-15	91.80	93.00	91.00	93.00	370,219
2022-12-14	89.00	95.00	89.00	92.40	673,092
2022-12-13	88.20	90.00	86.60	89.00	175,452
2022-12-12	86.20	87.80	86.20	87.60	218,850
2022-12-09	86.60	88.80	86.60	87.00	67,062
2022-12-08	86.60	89.00	86.40	87.00	177,095
2022-12-07	89.00	90.00	88.00	88.40	172,257
2022-12-06	89.00	91.80	89.00	90.00	141,009
2022-12-05	89.20	90.00	89.00	90.00	117,457
2022-12-02	92.00	94.20	89.00	90.00	215,321
2022-12-01	90.00	92.00	89.00	92.00	172,692
2022-11-30	92.00	92.00	90.00	90.00	218,241
2022-11-29	82.00	90.80	82.00	89.40	744,011
2022-11-28	77.20	81.00	77.00	80.50	163,473
2022-11-25	77.00	77.40	77.00	76.70	73,456
2022-11-24	77.00	77.00	75.40	75.40	19
2022-11-23	75.80	77.00	75.80	77.00	34,630
2022-11-22	76.00	76.00	76.00	76.00	8,456
2022-11-21	74.80	75.80	73.40	73.40	57,149
2022-11-18	73.20	74.00	73.00	74.00	36,406
2022-11-17	74.20	75.00	74.00	75.00	72,281
2022-11-16	76.80	76.80	74.00	74.00	67,904
2022-11-15	77.00	77.00	77.00	77.00	8,222
2022-11-14	75.80	76.00	75.60	75.40	128,656
2022-11-11	75.80	76.00	75.80	75.00	129,984
2022-11-10	73.40	76.00	73.40	76.00	19,617
2022-11-09	73.80	75.00	73.80	75.00	71,965
2022-11-08	71.00	72.40	70.00	71.90	52,591
2022-11-07	72.00	74.00	72.00	74.00	173,589
2022-11-04	74.40	74.40	74.40	74.40	32,810
2022-11-03	72.00	73.00	71.60	73.00	46,600
2022-11-02	74.40	76.00	71.80	71.80	171,371
2022-11-01	74.20	74.40	74.00	74.00	36,236
2022-10-31	73.60	74.20	73.60	75.00	111,644
2022-10-28	73.20	73.20	73.20	73.60	57,324
2022-10-27	73.20	73.20	73.20	73.20	60,006
2022-10-26	74.80	75.00	74.00	75.00	90,118
2022-10-25	75.00	75.00	75.00	74.90	135,106
2022-10-24	75.40	78.20	75.40	77.60	385,617
2022-10-21	73.80	76.40	73.80	76.40	1,101,683
2022-10-20	71.00	71.00	71.00	71.00	16,884
2022-10-19	70.00	72.00	70.00	71.00	197,893
2022-10-18	68.00	69.00	68.00	68.00	126,402
2022-10-17	67.00	68.00	67.00	68.00	120,052
2022-10-14	66.00	67.20	66.00	67.00	180,324
2022-10-13	66.00	66.00	66.00	66.00	19,883
2022-10-12	66.40	66.40	66.00	66.50	172,343
2022-10-11	70.00	70.80	66.60	67.60	243,469
2022-10-10	70.00	70.00	70.00	70.00	12,569
2022-10-07	67.80	68.60	67.80	68.60	51,875
2022-10-06	70.00	70.00	69.80	69.80	88,634
2022-10-05	67.20	67.20	67.00	67.00	43,180
2022-10-04	69.00	69.00	68.50	68.50	20,214
2022-10-03	69.40	69.40	69.00	69.00	16,079
2022-09-30	68.40	70.00	68.40	68.30	62,400
2022-09-29	66.00	66.00	66.00	66.00	143,858
2022-09-28	68.00	69.80	68.00	68.80	496,941
2022-09-27	68.00	69.80	68.00	69.00	83,457
2022-09-26	68.60	70.00	68.00	70.00	130,153
2022-09-23	72.80	73.00	67.00	70.00	232,444
2022-09-22	72.80	72.80	70.00	70.00	86,697
2022-09-21	70.60	70.60	70.00	70.00	46,510
2022-09-20	73.00	73.00	71.50	71.50	32,923
2022-09-19	73.00	73.00	73.00	73.00	0
2022-09-16	73.00	73.00	73.00	73.00	71,244
2022-09-15	71.00	73.00	69.60	73.00	154,672
2022-09-14	72.80	72.80	70.00	70.00	60,462
2022-09-13	68.00	72.00	68.00	70.60	406,412
2022-09-12	69.80	70.60	68.00	68.00	65,509
2022-09-09	69.80	70.00	69.00	69.00	35,664
2022-09-08	68.20	69.60	67.00	67.00	45,256
2022-09-07	69.00	69.00	68.00	69.00	236,492
2022-09-06	69.10	69.50	69.10	69.50	31,736
2022-09-05	71.00	71.00	69.00	69.10	132,516
2022-09-02	70.20	70.80	69.00	70.00	278,525
2022-09-01	71.20	73.40	70.00	71.20	97,145
2022-08-31	73.40	73.40	72.00	72.80	95,644
2022-08-30	75.00	75.00	73.40	73.40	61,359
2022-08-29	73.90	73.90	73.90	73.90	0
2022-08-26	74.00	74.80	74.00	73.90	351,571
2022-08-25	73.40	74.40	73.00	74.20	62,975
2022-08-24	73.80	73.80	73.80	73.50	56,550
2022-08-23	73.60	74.20	73.20	73.20	138,808
2022-08-22	73.60	74.00	73.20	74.00	38,400
2022-08-19	74.00	74.00	74.00	74.40	17,233
2022-08-18	74.00	74.00	74.00	74.00	6,755
2022-08-17	74.60	75.00	73.60	75.00	55,910
2022-08-16	74.00	75.20	74.00	75.20	81,436
2022-08-15	75.80	76.00	74.00	75.60	88,443
2022-08-12	75.00	75.80	74.40	74.90	235,245
2022-08-11	74.80	75.00	74.40	75.00	267,292
2022-08-10	71.00	72.00	70.00	71.30	214,880
2022-08-09	70.00	73.00	70.00	73.00	98,355
2022-08-08	70.40	70.40	70.00	70.00	121,267
2022-08-05	71.20	71.20	71.20	71.70	9,065
2022-08-04	72.20	72.20	72.20	72.60	95,756
2022-08-03	73.80	74.00	73.80	74.00	48,188
2022-08-02	74.00	74.00	74.00	74.00	11,338
2022-08-01	70.20	72.00	70.20	72.00	43,423
2022-07-29	72.80	74.40	70.20	70.20	189,745
2022-07-28	72.00	75.00	72.00	75.00	90,571
2022-07-27	71.80	72.40	70.80	71.60	642,375
2022-07-26	72.80	72.80	70.00	70.00	57,644
2022-07-25	70.20	72.80	70.20	71.50	110,720
2022-07-22	68.60	71.20	68.60	70.00	246,014
2022-07-21	71.80	71.80	70.20	70.40	84,801
2022-07-20	72.00	72.00	72.00	72.00	55,938
2022-07-19	70.20	70.20	68.60	69.80	41,361
2022-07-18	70.30	70.60	70.30	70.60	30,352
2022-07-15	70.00	70.00	69.80	70.30	33,133
2022-07-14	70.00	70.20	69.40	70.40	94,109
2022-07-13	69.80	69.80	69.80	69.80	150,945
2022-07-12	70.20	70.20	68.40	70.00	58,574
2022-07-11	70.40	70.40	70.40	69.70	39,354
2022-07-08	70.80	70.80	67.00	67.00	118,193
2022-07-07	70.00	70.00	70.00	70.00	56,616
2022-07-06	71.40	71.40	68.80	69.00	332,000
2022-07-05	70.20	71.20	70.20	70.60	47,334
2022-07-04	72.00	72.00	70.00	70.00	110,981
2022-07-01	70.00	72.00	70.00	71.80	352,556
2022-06-30	72.20	72.20	70.00	70.00	756,121
2022-06-29	73.80	75.40	73.00	74.60	1,820,453
2022-06-28	73.00	73.00	72.20	72.20	256,528
2022-06-27	75.00	75.00	73.00	73.00	633,455
2022-06-24	73.00	75.80	72.00	74.00	604,584
2022-06-23	76.00	76.80	74.40	74.60	426,013
2022-06-22	74.00	76.60	73.00	75.00	1,600,603
2022-06-21	69.60	72.00	69.60	70.60	720,354
2022-06-20	60.20	66.00	60.20	66.00	110,087
2022-06-17	65.00	65.00	60.80	62.00	79,442
2022-06-16	66.20	66.20	60.00	61.00	182,400
2022-06-15	69.00	69.00	69.00	69.00	11,536
2022-06-14	66.00	66.00	65.00	65.00	27,294
2022-06-13	67.20	67.20	66.00	68.00	23,924
2022-06-10	68.40	68.40	67.00	67.00	33,182
2022-06-09	67.60	68.50	67.60	68.50	15,468
2022-06-08	71.00	71.60	67.60	67.60	31,421
2022-06-07	71.00	71.00	71.00	69.20	17,045
2022-06-06	72.00	72.00	72.00	69.30	21,240
2022-06-03	71.20	71.20	71.20	71.20	0
2022-06-02	71.20	71.20	71.20	71.20	0
2022-06-01	69.80	69.80	69.80	71.20	7,879
2022-05-31	68.00	69.00	67.00	67.00	46,633
2022-05-30	70.00	70.00	70.00	70.00	23,188
2022-05-27	71.00	72.00	71.00	71.00	34,929
2022-05-26	67.80	69.00	67.40	67.40	20,040
2022-05-25	67.40	70.80	67.40	70.80	43,513
2022-05-24	67.20	69.00	67.00	68.50	102,258
2022-05-23	70.80	71.00	70.80	71.00	29,851
2022-05-20	70.80	71.00	70.80	71.00	148,522
2022-05-19	68.80	71.00	67.00	67.00	73,943
2022-05-18	67.00	69.00	66.00	67.40	80,983
2022-05-17	68.20	72.00	66.80	66.80	42,247
2022-05-16	71.80	71.80	68.00	68.00	21,566
2022-05-13	70.80	71.00	70.80	71.00	6,234
2022-05-12	70.00	70.00	68.00	68.00	82,313
2022-05-11	70.00	72.00	70.00	70.00	38,903
2022-05-10	70.00	71.80	70.00	71.00	43,918
2022-05-09	71.00	71.00	70.00	70.00	59,438
2022-05-06	71.00	71.00	71.00	71.00	64,556
2022-05-05	71.20	72.60	70.40	70.40	20,873
2022-05-04	71.20	74.00	71.00	71.00	149,764
2022-05-03	71.00	71.00	71.00	71.00	21,857
2022-05-02	71.40	71.40	71.40	71.40	0
2022-04-29	71.40	71.40	71.40	71.40	59,353
2022-04-28	75.00	75.00	71.20	71.40	125,546
2022-04-27	73.00	73.00	71.00	71.00	41,088
2022-04-26	74.00	75.00	72.60	75.00	94,469
2022-04-25	69.40	69.40	69.20	69.20	16,727
2022-04-22	69.80	74.00	69.80	74.00	458,038
2022-04-21	66.20	66.20	66.00	66.00	62,862
2022-04-20	67.00	68.80	66.80	66.80	12,876
2022-04-19	66.80	66.80	66.80	67.60	39,043
2022-04-18	66.60	66.60	66.60	66.60	0
2022-04-15	66.60	66.60	66.60	66.60	0
2022-04-14	69.60	69.60	66.60	66.60	15,194
2022-04-13	66.20	70.00	66.20	68.40	59,683
2022-04-12	66.00	66.00	66.00	66.00	95,585
2022-04-11	67.60	70.00	67.20	68.00	178,007
2022-04-08	66.20	68.00	66.20	68.00	79,964
2022-04-07	68.80	69.00	68.20	69.00	33,025
2022-04-06	69.40	70.00	67.00	67.00	148,862
2022-04-05	69.00	70.60	69.00	69.00	64,398
2022-04-04	71.60	73.00	70.00	73.00	29,545
2022-04-01	69.00	72.00	69.00	71.00	6,961
2022-03-31	73.00	73.00	71.00	71.00	5,511
2022-03-30	72.80	73.00	71.00	71.00	43,368
2022-03-29	71.80	73.00	71.80	73.00	56,301
2022-03-28	70.60	72.00	70.60	72.00	86,040
2022-03-25	72.00	72.00	72.00	72.00	42,115
2022-03-24	69.80	69.80	69.00	69.00	3,590
2022-03-23	71.20	72.60	69.00	72.00	53,408
2022-03-22	72.00	72.00	72.00	72.00	39,783
2022-03-21	67.60	72.00	67.60	72.00	43,696
2022-03-18	70.60	72.00	70.20	71.60	97,611
2022-03-17	68.20	71.00	67.00	71.00	89,960
2022-03-16	71.00	72.00	71.00	72.00	128,360
2022-03-15	69.00	69.00	69.00	69.00	8
2022-03-14	71.20	71.40	68.80	69.00	13,443
2022-03-11	70.00	70.80	70.00	70.00	35,273
2022-03-10	69.80	71.00	69.40	69.50	30,235
2022-03-09	71.80	71.80	70.00	70.80	35,652
2022-03-08	68.40	72.00	68.00	68.00	768,556
2022-03-07	70.00	71.60	68.40	71.60	132,880
2022-03-04	69.40	71.40	68.00	71.40	155,540
2022-03-03	72.80	73.00	72.80	71.50	18,928
2022-03-02	71.80	73.80	71.80	73.80	61,673
2022-03-01	72.80	73.00	69.00	69.00	282,420
2022-02-28	71.20	73.80	68.80	73.40	90,432
2022-02-25	68.20	73.00	68.20	73.00	70,634
2022-02-24	72.00	73.00	68.00	68.00	318,048
2022-02-23	76.60	77.00	76.60	77.00	4,019
2022-02-22	73.80	73.80	73.80	73.80	8,068
2022-02-21	77.00	77.60	74.00	77.40	15,263
2022-02-18	75.00	78.00	75.00	78.00	833,875
2022-02-17	74.90	75.80	74.90	75.80	55,263
2022-02-16	74.20	75.00	74.00	74.90	12,485
2022-02-15	74.00	74.00	74.00	74.00	231,569
2022-02-14	74.20	74.20	74.00	74.00	26,918
2022-02-11	74.60	77.00	74.60	77.00	19,180
2022-02-10	76.80	77.00	76.80	77.00	7,250
2022-02-09	74.00	77.80	74.00	77.20	36,330
2022-02-08	77.80	77.80	77.80	77.80	35,214
2022-02-07	74.00	77.80	74.00	77.80	69,515
2022-02-04	74.20	74.40	74.00	74.00	40,463
2022-02-03	77.20	77.20	76.00	76.00	227,805
2022-02-02	75.40	75.60	74.20	74.20	153,987
2022-02-01	75.60	75.60	75.60	75.60	18,227
2022-01-31	77.60	78.00	77.60	78.00	26,954
2022-01-28	73.80	78.00	73.80	75.40	76,965
2022-01-27	74.00	74.00	74.00	74.00	7,444
2022-01-26	73.80	74.00	72.00	73.00	110,763
2022-01-25	71.40	74.00	71.40	72.50	75,131
2022-01-24	75.00	75.20	69.00	74.00	223,123
2022-01-21	79.20	79.20	75.00	75.00	124,160
2022-01-20	80.00	82.00	80.00	81.00	14,492
2022-01-19	79.20	82.00	79.20	80.40	20,230
2022-01-18	81.00	82.00	80.00	80.00	58,100
2022-01-17	80.00	82.00	79.80	82.00	73,806
2022-01-14	78.20	78.20	78.20	78.20	220,698
2022-01-13	78.40	80.00	77.60	78.00	83,439
2022-01-12	77.20	78.00	77.20	77.90	54,832
2022-01-11	78.00	80.00	77.60	80.00	60,569
2022-01-10	78.00	78.00	77.40	78.00	46,925
2022-01-07	77.80	77.80	77.80	77.30	107,216
2022-01-06	76.20	77.00	76.20	76.20	35,979
2022-01-05	79.20	79.20	76.20	77.40	250,162
2022-01-04	80.40	83.00	79.40	80.00	208,897
2022-01-03	82.80	82.80	82.80	82.80	0
2021-12-31	83.00	83.00	82.80	82.80	14,410
2021-12-30	78.20	83.60	78.20	83.60	98,790
2021-12-29	77.00	80.00	77.00	80.00	101,032
2021-12-28	75.10	75.10	75.10	75.10	0
2021-12-27	75.10	75.10	75.10	75.10	0
2021-12-24	77.00	77.00	75.10	75.10	8,760
2021-12-23	74.00	77.00	74.00	77.00	63,477
2021-12-22	73.60	74.00	73.00	73.40	93,320
2021-12-21	73.00	73.00	72.40	73.00	35,083
2021-12-20	72.00	72.20	70.00	72.20	38,434
2021-12-17	72.00	72.00	72.00	72.00	63,904
2021-12-16	73.00	73.00	68.00	68.00	171,111
2021-12-15	77.00	78.00	71.00	71.00	256,517
2021-12-14	77.20	79.00	77.00	77.20	27,737
2021-12-13	81.80	82.00	77.20	79.80	104,386
2021-12-10	77.20	82.00	77.20	82.00	94,814
2021-12-09	77.00	80.00	75.00	80.00	277,901
2021-12-08	78.00	80.00	77.00	80.00	114,681
2021-12-07	80.00	80.00	79.00	79.00	55,741
2021-12-06	81.00	84.00	80.00	84.00	59,616
2021-12-03	82.00	82.00	81.00	81.00	62,717
2021-12-02	82.00	83.20	82.00	83.20	64,199
2021-12-01	85.00	85.00	82.40	82.40	223,998
2021-11-30	82.20	85.00	82.00	85.00	85,578
2021-11-29	85.00	87.20	82.00	82.00	236,000
2021-11-26	80.60	84.00	80.40	81.00	289,920
2021-11-25	83.60	86.20	81.00	81.00	268,914
2021-11-24	81.00	85.00	81.00	85.00	365,054
2021-11-23	77.20	81.00	77.00	81.00	240,586
2021-11-22	71.00	71.00	71.00	71.00	116,238
2021-11-19	71.20	76.00	70.00	76.00	73,267
2021-11-18	71.20	75.60	71.20	74.00	57,969
2021-11-17	74.20	74.20	71.40	71.40	127,605
2021-11-16	78.00	78.00	73.40	73.40	20,498
2021-11-15	75.40	78.00	72.00	77.00	273,311
2021-11-12	77.20	78.80	71.20	73.00	396,471
2021-11-11	77.20	79.80	77.20	79.80	69,000
2021-11-10	77.20	79.80	77.20	78.20	20,407
2021-11-09	83.00	83.00	83.00	83.00	63,592
2021-11-08	78.00	78.00	78.00	78.00	156,670
2021-11-05	83.60	83.60	83.60	83.60	45,838
2021-11-04	83.80	84.00	83.80	84.00	289,185
2021-11-03	81.00	81.00	81.00	81.00	29,834
2021-11-02	81.00	81.00	81.00	81.00	102,716
2021-11-01	81.00	83.80	81.00	83.80	30,417
2021-10-29	80.20	83.20	80.20	83.20	49,600
2021-10-28	80.00	80.00	80.00	80.00	8,345
2021-10-27	81.00	83.80	80.20	83.60	103,415
2021-10-26	82.80	83.80	81.00	81.80	104,297
2021-10-25	82.80	83.00	82.60	83.00	60,242
2021-10-22	80.00	83.00	80.00	83.00	189,238
2021-10-21	78.20	80.00	78.20	78.60	122,319
2021-10-20	79.00	82.00	78.60	78.60	93,249
2021-10-19	78.60	81.00	78.00	81.00	107,425
2021-10-18	77.80	78.60	77.80	78.60	37,179
2021-10-15	77.00	78.00	75.40	76.00	199,039
2021-10-14	73.80	77.00	72.80	77.00	43,484
2021-10-13	70.80	73.80	70.80	73.80	79,022
2021-10-12	64.20	71.20	64.00	70.40	492,225
2021-10-11	68.20	68.20	65.00	65.20	540,544
2021-10-08	69.00	69.00	68.00	68.00	294,544
2021-10-07	69.00	71.00	68.60	68.60	299,193
2021-10-06	74.80	75.00	69.00	70.60	567,547
2021-10-05	77.00	77.00	74.20	74.40	282,963
2021-10-04	77.20	79.60	77.00	77.20	50,883
2021-10-01	77.00	78.20	77.00	77.00	197,350
2021-09-30	77.40	80.00	77.20	80.00	82,406
2021-09-29	77.20	79.40	77.00	77.20	50,904
2021-09-28	77.00	78.00	77.00	78.00	63,187
2021-09-27	80.80	80.80	77.20	77.20	374,997
2021-09-24	77.60	78.60	76.20	76.60	897,132
2021-09-23	80.20	81.00	77.80	78.00	1,052,681
2021-09-22	82.00	84.00	82.00	84.00	427,663
2021-09-21	83.00	83.80	81.00	83.00	453,012
2021-09-20	83.00	84.80	82.00	83.00	92,346
2021-09-17	80.00	82.00	80.00	81.80	241,522
2021-09-16	77.40	79.60	77.40	78.60	105,626
2021-09-15	79.00	79.00	78.80	78.80	24,114
2021-09-14	77.40	81.00	77.00	81.00	103,292
2021-09-13	77.00	78.20	76.00	78.20	190,261
2021-09-10	76.00	77.00	75.00	77.00	605,982
2021-09-09	75.20	76.00	75.20	76.50	406,007
2021-09-08	79.20	79.80	72.00	77.20	467,657
2021-09-07	82.00	82.00	79.00	79.20	297,134
2021-09-06	82.00	84.00	82.00	82.00	147,885
2021-09-03	85.60	85.60	82.20	82.20	233,699
2021-09-02	86.00	89.00	86.00	89.00	13,848
2021-09-01	89.80	89.80	86.00	86.00	64,637
2021-08-31	88.00	88.20	86.00	87.00	168,604
2021-08-30	88.50	88.50	88.50	88.50	0
2021-08-27	88.80	89.00	86.00	88.50	100,883
2021-08-26	90.00	90.00	86.00	90.00	195,740
2021-08-25	90.00	90.00	88.00	88.00	71,689
2021-08-24	90.00	90.00	88.20	88.20	272,839
2021-08-23	88.20	90.00	88.00	88.00	132,819
2021-08-20	91.00	91.00	89.60	89.60	131,478
2021-08-19	89.00	90.00	89.00	89.00	187,815
2021-08-18	90.00	90.00	88.00	88.00	156,165
2021-08-17	85.00	90.00	85.00	90.00	370,994
2021-08-16	84.00	85.80	83.80	85.80	248,488
2021-08-13	85.00	85.00	84.00	84.40	418,930
2021-08-12	85.00	86.80	85.00	85.00	170,836
2021-08-11	84.00	85.20	83.00	84.40	345,061
2021-08-10	85.00	88.40	83.60	88.40	112,222
2021-08-09	83.60	86.00	83.60	85.00	129,113
2021-08-06	85.00	86.00	85.00	85.00	295,745
2021-08-05	84.00	85.80	84.00	85.60	345,735
2021-08-04	82.80	85.40	82.20	85.40	2,033,240
2021-08-03	81.60	81.60	76.60	80.80	893,115
2021-08-02	86.80	86.80	82.60	83.80	305,348
2021-07-30	89.00	90.20	86.60	88.20	158,006
2021-07-29	89.00	89.00	87.20	87.20	58,488
2021-07-28	89.00	89.80	86.00	86.20	144,796
2021-07-27	87.40	89.00	87.00	87.00	130,007
2021-07-26	92.60	92.60	87.00	87.40	348,507
2021-07-23	96.80	99.00	92.40	92.40	109,130
2021-07-22	99.00	99.00	95.00	95.00	98,440
2021-07-21	97.40	97.40	96.20	96.20	121,345
2021-07-20	96.00	99.00	93.00	97.00	587,146
2021-07-19	95.20	96.60	93.00	96.60	108,313
2021-07-16	96.20	96.20	94.00	94.00	111,878
2021-07-15	98.80	98.80	94.80	96.60	169,517
2021-07-14	95.00	97.80	95.00	96.80	136,683
2021-07-13	99.00	99.00	95.20	95.20	422,218
2021-07-12	96.00	98.80	94.20	96.80	110,038
2021-07-09	97.00	97.00	96.00	97.00	91,988
2021-07-08	96.20	96.20	95.20	96.00	426,125
2021-07-07	99.80	99.80	95.00	96.40	197,993
2021-07-06	95.80	97.00	95.00	96.00	152,710
2021-07-05	94.00	96.20	94.00	95.00	202,764
2021-07-02	95.60	96.00	94.00	94.00	359,910
2021-07-01	97.80	100.50	93.60	95.00	307,644
2021-06-30	105.00	108.00	95.60	96.00	4,350,543
2021-06-29	99.80	106.00	99.80	102.00	995,052
2021-06-28	95.00	101.00	93.60	98.00	743,747
2021-06-25	95.00	96.40	94.00	94.00	291,398
2021-06-24	92.00	95.00	92.00	95.00	88,374
2021-06-23	91.00	96.80	90.40	93.00	341,907
2021-06-22	90.00	91.00	89.00	89.00	61,982
2021-06-21	92.80	92.80	87.80	89.20	335,113
2021-06-18	95.00	97.80	93.00	94.80	2,874,697
2021-06-17	92.40	95.80	86.60	92.00	860,019
2021-06-16	89.00	97.00	89.00	92.40	463,108
2021-06-15	92.00	93.00	89.20	93.00	281,789
2021-06-14	88.00	94.00	88.00	92.00	238,498
2021-06-11	88.20	93.00	88.00	88.00	118,695
2021-06-10	91.20	92.00	90.00	91.60	169,932
2021-06-09	92.00	93.20	89.80	91.40	240,935
2021-06-08	90.00	91.80	90.00	91.80	484,566
2021-06-07	88.20	90.80	88.20	90.60	111,872
2021-06-04	87.20	91.00	87.20	90.00	280,914
2021-06-03	88.00	91.40	85.00	91.40	300,711
2021-06-02	83.20	86.00	83.20	84.00	152,855
2021-06-01	84.60	87.60	83.00	87.60	120,656

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800