Taylor Maritim Share History

Taylor Maritim Share Price history. The following table shows end-of-day data TMIP historical share prices for Taylor Maritim, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	57.00	57.00	57.00	57.00	14,163
2026-09-17	57.00	57.00	57.00	57.00	10
2026-09-16	55.00	55.00	55.00	57.00	37,493
2026-09-15	57.00	57.00	57.00	57.00	38,895
2026-09-14	55.00	55.00	55.00	57.00	22,321
2026-09-11	55.00	55.00	55.00	55.00	9,611
2026-09-10	55.00	55.00	55.00	55.00	10,279
2026-09-09	55.00	55.00	55.00	55.00	534
2026-09-08	57.80	57.80	56.40	56.40	7,056
2026-09-07	57.80	57.80	57.80	56.40	7,455
2026-09-04	56.40	56.40	56.40	56.40	16,775
2026-09-03	55.00	56.40	55.00	56.40	6,776
2026-09-02	56.20	56.20	55.00	55.00	41,504
2026-09-01	55.00	55.00	55.00	55.00	91,625
2026-08-31	55.00	55.00	55.00	55.00	0
2026-08-28	55.00	55.00	55.00	55.00	3,428
2026-08-27	55.00	55.00	55.00	55.00	80,028
2026-08-26	55.00	55.00	55.00	55.00	24,795
2026-08-25	55.50	55.50	55.50	57.25	64,280
2026-08-24	57.00	57.75	57.00	57.75	29,316
2026-08-21	58.50	60.00	56.50	57.00	73,082
2026-08-20	58.00	58.00	57.50	57.50	5,207
2026-08-19	58.00	58.00	57.00	57.00	42,692
2026-08-18	56.00	56.00	56.00	56.00	57,090
2026-08-17	56.00	60.00	56.00	60.00	87,983
2026-08-14	60.00	60.00	56.00	56.00	19,895
2026-08-13	56.00	60.00	56.00	60.00	16,568
2026-08-12	56.00	58.00	56.00	58.00	13,019
2026-08-11	56.50	56.50	56.00	56.00	119,142
2026-08-10	56.00	57.50	56.00	57.50	17,285
2026-08-07	56.50	56.50	56.00	56.00	58,588
2026-08-06	56.00	57.00	56.00	57.00	52,004
2026-08-05	57.50	61.00	56.00	56.00	62,511
2026-08-04	57.50	61.00	57.50	57.50	54,700
2026-08-03	57.50	61.00	57.50	58.00	38,229
2026-07-31	61.00	61.00	57.50	57.50	17,581
2026-07-30	59.50	59.50	59.50	59.50	37,282
2026-07-29	58.50	61.00	58.00	59.50	73,770
2026-07-28	57.50	57.50	57.50	57.50	37,668
2026-07-27	57.50	59.00	57.50	59.00	35,398
2026-07-24	57.50	57.50	57.50	57.50	46,731
2026-07-23	58.00	58.00	58.00	59.50	32,103
2026-07-22	60.00	61.00	58.00	58.00	26,079
2026-07-21	59.00	59.00	59.00	59.00	8,999
2026-07-20	58.50	58.50	57.50	57.50	28,952
2026-07-17	57.50	61.00	57.50	61.00	33,072
2026-07-16	57.80	57.80	57.80	57.80	321
2026-07-15	57.80	61.00	57.80	57.80	39,805
2026-07-14	60.80	60.80	60.80	60.80	9,184
2026-07-13	58.00	61.00	57.80	57.80	79,561
2026-07-10	58.20	60.00	58.00	59.00	139,238
2026-07-09	62.00	62.00	58.00	59.60	112,064
2026-07-08	61.80	61.80	58.40	58.40	84,702
2026-07-07	60.00	60.40	60.00	60.40	56,372
2026-07-06	60.00	61.80	60.00	61.80	39,089
2026-07-03	61.80	61.80	60.00	60.40	18,787
2026-07-02	61.00	61.40	61.00	61.40	12,709
2026-07-01	61.00	61.80	58.20	61.80	83,640
2026-06-30	58.20	60.80	58.20	59.00	54,555
2026-06-29	60.00	61.00	60.00	61.00	15,519
2026-06-26	57.20	61.00	57.20	60.80	180,668
2026-06-25	57.00	59.00	57.00	59.00	31,799
2026-06-24	59.00	60.40	59.00	60.40	65,985
2026-06-23	59.00	60.00	59.00	59.00	303,987
2026-06-22	58.00	59.00	58.00	59.00	10,102
2026-06-19	58.50	60.00	56.00	60.00	228,673
2026-06-18	57.00	58.00	57.00	58.00	59,532
2026-06-17	55.00	56.50	53.50	55.00	77,452
2026-06-16	55.00	55.00	55.00	55.00	36,904
2026-06-15	56.00	58.00	56.00	58.00	44,979
2026-06-12	55.00	58.00	55.00	55.50	34,866
2026-06-11	58.00	58.50	56.00	56.00	43,369
2026-06-10	57.00	57.00	56.00	57.00	106,862
2026-06-09	58.00	58.00	58.00	58.00	88,309
2026-06-08	55.50	58.00	55.00	58.00	56,754
2026-06-05	56.00	58.00	55.50	58.00	99,962
2026-06-04	56.00	58.00	56.00	58.00	117,971
2026-06-03	56.50	59.00	55.50	55.50	156,349
2026-06-02	60.00	60.00	57.00	57.00	39,653
2026-06-01	59.00	60.00	59.00	60.00	69,343
2026-05-29	56.00	59.00	56.00	58.00	183,772
2026-05-28	56.00	58.00	56.00	58.00	137,787
2026-05-27	56.00	57.00	56.00	57.00	130,164
2026-05-26	56.00	58.00	56.00	58.00	47,576
2026-05-25	57.00	57.00	57.00	57.00	0
2026-05-22	56.00	57.00	55.50	57.00	95,954
2026-05-21	55.50	55.50	55.50	55.50	18,911
2026-05-20	57.50	57.50	57.50	56.50	38,000
2026-05-19	56.00	58.50	55.00	55.00	81,644
2026-05-18	57.00	57.00	57.00	57.00	22,380
2026-05-15	55.50	58.00	55.50	57.00	98,025
2026-05-14	58.11	58.11	56.24	56.26	123,996
2026-05-13	55.80	59.60	55.80	59.60	45,340
2026-05-12	59.60	59.60	59.60	59.60	10,366
2026-05-11	58.80	59.00	57.40	57.40	72,807
2026-05-08	57.00	59.00	57.00	59.00	21,847
2026-05-07	56.00	56.60	56.00	56.60	49,718
2026-05-06	59.60	59.60	59.20	59.20	91,110
2026-05-05	59.00	59.00	56.00	56.20	191,656
2026-05-04	57.60	57.60	57.60	57.60	0
2026-05-01	57.60	57.60	57.60	57.60	45,184
2026-04-30	58.40	59.80	58.40	59.80	82,398
2026-04-29	60.00	60.00	56.20	56.60	188,830
2026-04-28	60.80	63.80	60.00	60.00	68,503
2026-04-27	62.00	63.40	62.00	63.40	419,426
2026-04-24	63.00	63.00	62.00	62.00	151,117
2026-04-23	65.80	65.80	63.00	63.00	9,693
2026-04-22	64.00	64.50	64.00	64.50	7,405
2026-04-21	65.80	65.80	65.80	64.00	103,413
2026-04-20	65.00	65.00	65.00	65.00	84,220
2026-04-17	63.00	65.60	63.00	63.40	63,600
2026-04-16	66.00	66.20	63.00	64.00	85,841
2026-04-15	66.20	66.20	63.00	63.00	114,581
2026-04-14	63.60	63.60	63.60	63.60	14,171
2026-04-13	66.20	66.20	63.60	66.20	24,309
2026-04-10	66.20	66.20	66.20	66.20	29,579
2026-04-09	65.00	65.00	65.00	65.00	28,490
2026-04-08	63.60	63.60	63.60	63.60	66,570
2026-04-07	66.00	66.00	64.00	64.00	108,954
2026-04-06	63.60	63.60	63.60	63.60	0
2026-04-03	63.60	63.60	63.60	63.60	0
2026-04-02	63.60	63.60	63.60	63.60	114,929
2026-04-01	66.00	66.00	63.60	63.60	118,119
2026-03-31	63.80	66.00	63.80	66.00	102,998
2026-03-30	66.00	66.00	66.00	66.00	65,269
2026-03-27	63.20	63.20	62.40	62.40	174,271
2026-03-26	63.00	66.00	63.00	66.00	7,969
2026-03-25	65.80	65.80	64.00	65.80	52,099
2026-03-24	65.00	65.00	64.00	64.00	140,063
2026-03-23	63.00	63.00	63.00	63.00	80,041
2026-03-20	63.00	66.00	62.60	64.00	400,220
2026-03-19	63.60	63.60	63.60	63.60	189,810
2026-03-18	64.00	66.60	63.00	66.00	125,828
2026-03-17	62.50	65.00	62.50	65.00	38,595
2026-03-16	65.00	65.00	65.00	65.00	29,127
2026-03-13	63.50	63.50	63.50	63.50	49,010
2026-03-12	63.50	63.50	63.50	63.50	43,925
2026-03-11	62.00	62.00	62.00	62.00	60,443
2026-03-10	63.00	65.00	62.00	62.00	130,778
2026-03-09	63.00	64.00	62.00	63.00	172,819
2026-03-06	62.50	63.00	62.50	63.00	70,449
2026-03-05	62.50	62.50	62.50	62.50	107,788
2026-03-04	64.50	64.50	62.50	62.50	36,120
2026-03-03	63.00	65.00	62.50	64.00	98,495
2026-03-02	62.00	63.00	62.00	62.00	91,901
2026-02-27	61.50	61.50	61.50	61.50	203,290
2026-02-26	61.50	62.50	61.00	62.50	67,069
2026-02-25	61.50	62.50	61.00	61.50	40,929
2026-02-24	62.00	62.00	62.00	62.00	80,528
2026-02-23	61.50	62.50	61.50	62.00	80,053
2026-02-20	61.50	61.50	61.50	62.00	29,706
2026-02-19	61.50	63.00	61.50	63.00	221,862
2026-02-18	61.50	61.50	61.50	62.25	166,612
2026-02-17	60.50	64.00	60.50	62.25	304,798
2026-02-16	61.00	61.00	60.50	60.50	123,621
2026-02-13	61.00	62.00	61.00	61.00	120,149
2026-02-12	61.00	61.00	61.00	61.75	39,745
2026-02-11	61.00	61.00	61.00	61.75	68,164
2026-02-10	61.00	61.00	61.00	61.75	77,963
2026-02-09	61.50	62.50	61.50	62.00	150,997
2026-02-06	60.00	62.50	60.00	62.25	27,257
2026-02-05	61.02	62.50	59.00	62.50	95,268
2026-02-04	58.96	61.00	57.00	58.00	150,237
2026-02-03	56.00	59.00	56.00	57.00	116,355
2026-02-02	57.80	58.00	55.00	58.00	25,344
2026-01-30	58.60	60.60	58.60	60.60	180,385
2026-01-29	60.00	60.00	58.00	58.00	265,091
2026-01-28	60.00	60.40	59.00	59.80	250,295
2026-01-27	62.20	62.20	60.20	60.20	358,937
2026-01-26	63.00	63.60	62.20	62.20	1,198,155
2026-01-23	63.40	64.00	63.00	63.00	1,238,990
2026-01-22	63.60	65.00	63.40	63.40	258,679
2026-01-21	64.00	64.00	64.00	64.00	75,587
2026-01-20	63.40	64.20	63.40	64.20	157,216
2026-01-19	63.20	63.40	63.20	63.40	42,321
2026-01-16	64.00	64.40	63.80	64.40	67,628
2026-01-15	64.00	64.00	64.00	63.60	113,305
2026-01-14	63.20	64.00	63.00	63.60	78,891
2026-01-13	64.20	64.20	64.20	64.20	170,151
2026-01-12	63.40	64.00	63.00	63.50	103,168
2026-01-09	64.00	64.00	62.60	64.00	1,284,781
2026-01-08	62.20	63.80	62.20	62.20	44,962
2026-01-07	62.20	63.00	62.20	63.00	76,957
2026-01-06	63.20	64.00	62.20	63.00	84,375
2026-01-05	63.20	63.20	63.20	63.20	121,537
2026-01-02	63.40	63.40	63.40	63.40	145,068
2026-01-01	63.40	63.40	63.40	63.40	0
2025-12-31	63.40	63.40	63.40	63.40	38,199
2025-12-30	63.40	63.40	63.40	63.40	107,333
2025-12-29	63.40	63.40	63.40	63.40	132,952
2025-12-26	63.40	63.40	63.40	63.40	0
2025-12-25	63.40	63.40	63.40	63.40	0
2025-12-24	63.40	63.40	63.40	63.40	31,583
2025-12-23	63.40	63.40	63.40	63.40	20,892
2025-12-22	65.00	65.00	63.40	65.00	82,899
2025-12-19	64.00	64.20	63.40	64.20	236,428
2025-12-18	64.00	64.00	64.00	64.00	61,886
2025-12-17	64.00	64.80	64.00	64.00	59,664
2025-12-16	64.00	64.00	64.00	64.00	217,019
2025-12-15	66.00	66.00	64.00	64.00	228,461
2025-12-12	67.80	67.80	64.00	64.00	132,842
2025-12-11	63.00	64.40	63.00	64.40	11,422
2025-12-10	63.00	63.00	63.00	63.00	22,259
2025-12-09	63.00	64.00	63.00	64.00	45,054
2025-12-08	63.00	63.00	63.00	63.00	25,454
2025-12-05	64.00	64.00	63.00	63.00	213,280
2025-12-04	64.20	64.20	64.20	64.20	64,134
2025-12-03	64.20	64.20	64.20	64.20	20,262
2025-12-02	65.80	65.80	65.20	65.20	52,120
2025-12-01	64.60	64.60	64.60	64.60	7,743
2025-11-28	64.80	65.00	64.20	64.20	80,512
2025-11-27	64.00	64.00	64.00	64.00	50,575
2025-11-26	64.00	64.00	64.00	64.00	90,412
2025-11-25	64.00	64.00	64.00	64.00	16,596
2025-11-24	64.00	64.00	64.00	64.00	24,938
2025-11-21	64.00	64.00	64.00	65.00	25,740
2025-11-20	64.00	64.00	64.00	65.80	52,281
2025-11-19	64.00	64.40	64.00	64.40	55,645
2025-11-18	64.20	64.20	64.00	65.50	37,335
2025-11-17	65.00	66.00	64.20	66.00	110,985
2025-11-14	66.20	66.20	65.00	65.00	55,797
2025-11-13	69.00	69.00	67.40	67.40	142,053
2025-11-12	64.00	69.00	64.00	69.00	231,782
2025-11-11	64.40	66.00	64.40	66.00	56,080
2025-11-10	65.00	66.00	65.00	66.00	198,891
2025-11-07	65.80	65.80	64.20	64.20	47,002
2025-11-06	65.40	65.80	64.00	64.90	81,036
2025-11-05	64.00	66.40	64.00	65.00	249,749
2025-11-04	65.60	66.60	64.20	64.20	269,642
2025-11-03	63.20	65.40	63.20	65.00	175,121
2025-10-31	63.20	63.20	63.20	63.20	173,121
2025-10-30	62.60	63.00	62.60	63.00	135,291
2025-10-29	62.40	65.00	62.40	62.40	100,092
2025-10-28	62.60	63.20	62.60	63.90	61,799
2025-10-27	63.40	66.60	62.20	63.00	394,649
2025-10-24	61.00	63.20	61.00	62.90	283,594
2025-10-23	61.20	62.60	61.20	62.40	71,703
2025-10-22	61.00	62.00	61.00	62.10	23,647
2025-10-21	61.20	61.20	61.20	62.00	105,480
2025-10-20	62.80	62.80	61.90	61.90	67,103
2025-10-17	63.00	63.00	60.00	62.80	381,041
2025-10-16	61.60	63.40	61.60	63.00	29,989
2025-10-15	62.00	62.60	62.00	62.00	93,600
2025-10-14	62.60	63.20	60.60	62.00	65,039
2025-10-13	62.00	62.60	62.00	62.60	205,877
2025-10-10	60.20	62.00	60.20	62.00	134,273
2025-10-09	61.40	62.00	60.00	61.60	169,340
2025-10-08	60.00	60.60	60.00	60.60	190,359
2025-10-07	59.40	61.40	59.40	60.60	120,781
2025-10-06	59.40	59.40	59.40	60.30	41,991
2025-10-03	60.00	60.80	59.80	60.00	87,471
2025-10-02	60.00	61.20	60.00	60.20	270,840
2025-10-01	60.00	60.00	59.20	60.00	73,391
2025-09-30	59.80	59.80	59.80	59.80	64,485
2025-09-29	59.00	59.80	59.00	59.80	29,721
2025-09-26	60.80	60.80	59.00	60.60	261,685
2025-09-25	59.40	59.80	59.00	59.40	153,009
2025-09-24	59.60	60.00	58.80	58.80	126,751
2025-09-23	59.60	59.60	59.60	59.60	117,436
2025-09-22	59.60	59.60	58.60	59.00	92,996
2025-09-19	60.00	60.00	58.00	58.00	102,224
2025-09-18	59.00	59.00	58.60	58.60	208,534
2025-09-17	59.20	60.00	59.20	59.80	116,170
2025-09-16	61.40	61.40	59.60	59.60	152,480
2025-09-15	61.40	61.40	61.40	61.40	63,694
2025-09-12	61.20	61.60	61.20	61.40	239,140
2025-09-11	61.40	61.40	61.40	61.40	28,065
2025-09-10	61.20	61.20	61.20	60.40	70,634
2025-09-09	61.40	61.40	59.80	59.80	235,156
2025-09-08	61.00	61.00	60.20	60.30	160,571
2025-09-05	60.80	61.00	59.60	60.00	56,288
2025-09-04	61.00	61.00	60.60	60.60	64,880
2025-09-03	59.00	59.00	59.00	59.00	77,575
2025-09-02	58.80	59.00	58.80	59.00	152,660
2025-09-01	60.20	60.20	60.20	59.80	34,356
2025-08-29	60.00	60.00	60.00	60.00	83,321
2025-08-28	59.40	59.40	59.00	59.00	139,111
2025-08-27	58.80	60.00	58.80	59.40	358,524
2025-08-26	59.80	60.80	58.80	58.80	241,116
2025-08-25	59.10	59.10	59.10	59.10	0
2025-08-22	59.00	59.60	58.80	59.10	77,757
2025-08-21	60.60	61.00	58.60	58.60	3,377,386
2025-08-20	59.00	61.00	59.00	59.20	163,134
2025-08-19	59.00	61.00	59.00	60.00	190,830
2025-08-18	61.00	61.00	61.00	61.00	91,115
2025-08-15	59.00	59.00	59.00	59.00	372,741
2025-08-14	59.00	60.40	59.00	60.00	616,068
2025-08-13	59.00	59.00	59.00	59.00	122,297
2025-08-12	60.00	60.00	60.00	60.00	148,543
2025-08-11	60.00	60.00	60.00	60.00	208,637
2025-08-08	61.00	61.00	59.80	59.80	211,892
2025-08-07	61.00	61.00	60.00	60.60	531,313
2025-08-06	62.60	62.60	62.60	62.60	367,906
2025-08-05	61.00	61.00	61.00	61.80	537,727
2025-08-04	63.00	63.00	63.00	62.00	77,086
2025-08-01	63.00	63.00	61.00	61.00	112,636
2025-07-31	61.00	61.00	61.00	61.00	146,983
2025-07-30	61.20	61.20	61.20	61.20	50,125
2025-07-29	63.20	63.20	61.00	62.00	134,680
2025-07-28	65.00	65.20	63.00	63.00	145,671
2025-07-25	67.80	67.80	63.00	64.00	356,713
2025-07-24	67.40	67.40	65.00	66.20	65,223
2025-07-23	66.00	66.90	66.00	66.90	88,842
2025-07-22	66.00	66.00	66.00	66.00	30,884
2025-07-21	66.00	66.00	66.00	66.00	19,189
2025-07-18	67.60	68.00	66.20	66.20	114,313
2025-07-17	68.60	68.60	66.80	66.80	79,615
2025-07-16	64.00	67.40	64.00	66.20	223,855
2025-07-15	64.00	64.00	64.00	64.00	55,539
2025-07-14	63.00	64.00	63.00	63.00	133,201
2025-07-11	63.80	65.00	63.00	63.00	167,014
2025-07-10	64.00	64.80	63.80	63.80	86,938
2025-07-09	64.20	64.40	64.00	64.00	205,342
2025-07-08	66.00	66.00	64.60	64.60	82,017
2025-07-07	66.00	66.00	66.00	66.00	77,290
2025-07-04	65.00	65.00	64.40	64.40	61,224
2025-07-03	65.00	65.00	65.00	65.00	22,100
2025-07-02	65.00	65.00	65.00	65.00	71,465
2025-07-01	66.40	67.00	65.00	67.00	75,960
2025-06-30	67.00	68.00	65.00	65.00	115,185
2025-06-27	66.60	66.80	65.00	66.80	205,952
2025-06-26	66.00	66.00	65.00	65.00	57,899
2025-06-25	68.00	68.00	66.00	66.00	37,616
2025-06-24	66.00	66.00	66.00	66.00	68,037
2025-06-23	66.00	66.00	66.00	66.00	144,093
2025-06-20	66.00	68.00	65.80	65.80	834,440
2025-06-19	68.00	68.00	68.00	68.00	30,168
2025-06-18	66.60	67.00	66.00	66.00	93,489
2025-06-17	67.00	67.00	65.00	65.00	89,823
2025-06-16	66.80	66.80	65.00	66.00	167,392
2025-06-13	65.80	66.80	63.20	66.80	207,138
2025-06-12	65.00	65.60	63.60	65.00	114,304
2025-06-11	64.00	64.00	64.00	64.80	106,926
2025-06-10	64.00	64.00	64.00	64.00	28,703
2025-06-09	63.80	65.00	63.40	65.00	132,922
2025-06-06	65.00	65.00	63.40	64.60	182,669
2025-06-05	65.00	65.00	65.00	65.00	66,359
2025-06-04	63.40	63.40	63.40	63.40	50,908
2025-06-03	64.00	65.00	62.60	63.20	88,602
2025-06-02	63.00	63.00	62.20	62.20	8,389
2025-05-30	63.60	64.00	63.60	64.00	31,719
2025-05-29	61.00	63.00	61.00	62.20	226,482
2025-05-28	60.60	62.40	60.60	61.60	46,604
2025-05-27	61.00	61.00	61.00	61.00	106,577
2025-05-26	61.00	61.00	61.00	61.00	0
2025-05-23	60.00	61.00	60.00	61.00	151,554
2025-05-22	61.20	62.00	60.60	62.00	62,043
2025-05-21	61.00	61.00	59.60	59.60	102,299
2025-05-20	61.00	61.00	60.00	61.00	53,233
2025-05-19	61.00	61.00	61.00	61.00	131,534
2025-05-16	59.00	59.00	59.00	59.00	180,711
2025-05-15	59.80	59.80	59.00	59.00	370,859
2025-05-14	60.00	60.00	59.80	59.80	74,183
2025-05-13	58.00	60.00	58.00	60.00	66,427
2025-05-12	60.00	60.00	59.40	59.40	128,808
2025-05-09	59.00	59.00	59.00	59.00	66,619
2025-05-08	59.00	59.00	59.00	59.00	101,461
2025-05-07	59.80	59.80	59.80	59.00	141,793
2025-05-06	60.00	60.00	60.00	60.00	225,434
2025-05-05	60.00	60.00	60.00	60.00	0
2025-05-02	58.40	60.00	58.40	60.00	87,582
2025-05-01	63.00	63.00	59.00	59.00	123,720
2025-04-30	59.30	60.00	59.30	60.00	169,978
2025-04-29	60.80	60.80	59.80	59.30	73,761
2025-04-28	61.40	62.80	61.40	61.70	95,135
2025-04-25	57.40	62.00	57.40	60.50	478,306
2025-04-24	57.40	57.40	57.40	57.40	130,484
2025-04-23	55.20	57.40	55.20	56.00	159,642
2025-04-22	56.60	56.60	56.60	56.60	104,603
2025-04-21	58.00	58.00	58.00	58.00	0
2025-04-18	58.00	58.00	58.00	58.00	0
2025-04-17	58.00	58.00	58.00	58.00	67,250
2025-04-16	56.00	57.00	56.00	57.00	49,711
2025-04-15	57.00	57.00	57.00	57.00	71,787
2025-04-14	57.00	57.00	57.00	57.00	126,771
2025-04-11	56.00	56.00	56.00	56.00	25,335
2025-04-10	59.40	59.40	59.40	57.80	33,314
2025-04-09	57.60	60.00	57.60	58.50	192,033
2025-04-08	57.80	59.00	57.80	59.00	466,457
2025-04-07	55.00	57.80	53.00	57.60	299,900
2025-04-04	58.40	60.00	57.60	57.60	358,522
2025-04-03	60.40	60.40	59.60	59.60	85,825
2025-04-02	59.00	59.00	59.00	59.70	99,367
2025-04-01	60.20	60.20	60.20	59.80	71,407
2025-03-31	60.00	60.20	60.00	59.60	120,776
2025-03-28	60.40	60.40	59.00	60.00	318,907
2025-03-27	60.00	60.00	59.00	59.00	36,870
2025-03-26	59.00	60.00	59.00	60.00	246,718
2025-03-25	59.00	60.60	59.00	59.00	143,155
2025-03-24	58.00	60.00	58.00	60.00	95,810
2025-03-21	59.60	59.60	58.00	58.00	78,335
2025-03-20	61.80	61.80	59.60	59.60	51,318
2025-03-19	61.80	61.80	61.00	61.50	63,277
2025-03-18	61.00	61.00	60.00	60.00	120,744
2025-03-17	60.00	62.00	60.00	60.00	118,777
2025-03-14	61.50	61.50	61.50	61.50	79,046
2025-03-13	62.60	62.60	60.00	61.50	156,728
2025-03-12	61.00	61.00	60.20	60.20	191,716
2025-03-11	62.40	63.00	60.00	60.00	417,049
2025-03-10	65.00	65.00	65.00	63.50	17,078
2025-03-07	64.00	64.00	62.40	62.40	66,706
2025-03-06	62.00	64.00	62.00	62.00	28,043
2025-03-05	62.00	64.00	62.00	63.00	425,051
2025-03-04	63.80	65.00	63.80	63.50	62,029
2025-03-03	63.40	63.40	62.00	63.40	225,867
2025-02-28	62.00	63.00	62.00	63.00	269,186
2025-02-27	61.80	61.80	61.80	61.50	73,178
2025-02-26	60.00	61.60	60.00	61.00	120,489
2025-02-25	61.00	61.00	61.00	61.00	19,184
2025-02-24	60.00	61.00	59.60	60.40	198,381
2025-02-21	61.60	61.80	60.00	60.00	320,710
2025-02-20	62.00	62.50	62.00	62.50	93,415
2025-02-19	62.00	63.00	62.00	62.00	119,319
2025-02-18	63.40	64.00	62.80	62.50	169,639
2025-02-17	64.00	64.00	64.00	64.00	129,807
2025-02-14	64.60	65.00	64.60	64.60	116,576
2025-02-13	66.00	66.00	64.00	65.40	98,318
2025-02-12	64.00	65.10	64.00	65.10	21,464
2025-02-11	64.60	65.00	64.00	64.00	47,902
2025-02-10	64.80	65.00	64.60	64.00	204,610
2025-02-07	65.00	65.00	63.00	64.80	233,101
2025-02-06	65.00	65.00	62.00	64.00	664,932
2025-02-05	69.00	69.00	69.00	67.50	731,035
2025-02-04	67.00	68.60	67.00	68.00	603,822
2025-02-03	69.80	69.80	69.80	69.30	245,139
2025-01-31	70.00	70.00	68.20	68.20	186,929
2025-01-30	69.50	69.60	69.50	69.60	63,304
2025-01-29	69.00	71.00	69.00	69.50	191,080
2025-01-28	69.40	69.40	69.40	69.40	146,302
2025-01-27	70.00	73.00	69.60	69.60	156,427
2025-01-24	72.60	72.60	70.00	70.00	243,866
2025-01-23	74.60	74.60	74.00	74.60	72,280
2025-01-22	76.00	76.00	76.00	75.40	88,893
2025-01-21	77.60	77.60	76.20	76.80	102,089
2025-01-20	76.00	77.00	76.00	77.00	52,179
2025-01-17	76.00	76.00	76.00	76.00	56,521
2025-01-16	78.80	78.80	78.80	78.80	88,969
2025-01-15	78.50	78.50	77.50	77.50	11,707
2025-01-14	78.50	78.50	78.50	78.50	39,136
2025-01-13	78.60	78.60	78.60	78.50	135,873
2025-01-10	80.60	80.60	80.60	80.60	68,402
2025-01-09	81.00	81.00	81.00	81.00	152,265
2025-01-08	78.00	79.50	78.00	79.50	35,418
2025-01-07	78.80	78.80	78.00	78.00	38,431
2025-01-06	80.00	82.40	79.00	79.00	74,344
2025-01-03	77.00	77.00	77.00	77.00	79,620
2025-01-02	79.00	79.00	76.00	79.00	33,904
2025-01-01	77.50	77.50	77.50	77.50	0
2024-12-31	77.50	77.50	77.50	77.50	5,000
2024-12-30	76.00	76.00	76.00	77.50	31,241
2024-12-27	77.50	77.50	77.50	77.50	7,300
2024-12-26	77.50	77.50	77.50	77.50	0
2024-12-25	77.50	77.50	77.50	77.50	0
2024-12-24	76.00	77.50	76.00	77.50	10,555
2024-12-23	76.00	76.00	76.00	76.00	13,909
2024-12-20	79.00	80.00	76.40	76.40	112,608
2024-12-19	76.00	77.40	76.00	76.00	41,771
2024-12-18	77.00	78.40	77.00	78.40	156,232
2024-12-17	76.00	76.00	76.00	76.00	80,388
2024-12-16	77.00	77.00	77.00	77.00	107,813
2024-12-13	77.00	77.00	76.00	77.00	137,413
2024-12-12	76.00	76.00	76.00	76.00	127,413
2024-12-11	74.00	75.80	74.00	76.00	262,005
2024-12-10	73.00	73.00	73.00	73.00	34,507
2024-12-09	71.00	72.00	71.00	72.00	54,285
2024-12-06	72.00	72.00	71.00	72.00	87,471
2024-12-05	72.00	73.00	72.00	73.00	68,438
2024-12-04	72.00	72.00	72.00	72.00	188,244
2024-12-03	72.00	73.00	70.40	73.00	208,853
2024-12-02	72.60	73.00	72.60	73.00	37,033
2024-11-29	72.60	72.60	72.60	72.60	4,680
2024-11-28	74.60	74.60	73.60	73.60	23,466
2024-11-27	74.60	74.60	74.60	74.60	162,553
2024-11-26	73.20	73.20	73.20	73.20	46,416
2024-11-25	74.80	74.80	73.20	73.20	122,626
2024-11-22	74.00	74.00	74.00	74.40	174,428
2024-11-21	73.00	74.00	73.00	74.00	87,214
2024-11-20	76.80	76.80	74.00	74.50	75,033
2024-11-19	77.00	77.00	76.00	76.00	171,583
2024-11-18	77.00	77.00	77.00	77.00	78,568
2024-11-15	78.00	78.00	77.00	77.00	117,190
2024-11-14	78.20	78.20	78.20	78.20	95,743
2024-11-13	77.00	77.00	76.20	76.20	27,226
2024-11-12	78.00	78.00	78.00	78.00	44,153
2024-11-11	77.00	79.00	77.00	78.00	126,605
2024-11-08	79.00	79.00	77.00	77.00	34,398
2024-11-07	79.00	79.00	79.00	79.00	54,869
2024-11-06	79.60	79.60	78.80	78.40	115,944
2024-11-05	79.00	79.00	78.60	77.80	73,042
2024-11-04	79.00	79.00	78.00	78.00	41,757
2024-11-01	78.60	78.60	77.00	77.00	41,236
2024-10-31	79.00	79.00	77.00	78.20	222,715
2024-10-30	79.00	79.00	76.80	78.00	121,438
2024-10-29	79.00	79.00	79.00	78.00	74,869
2024-10-28	79.00	79.00	77.00	77.00	44,899
2024-10-25	78.80	78.80	78.00	78.50	136,374
2024-10-24	77.60	77.60	77.60	77.60	155,800
2024-10-23	79.00	79.00	79.00	79.00	86,186
2024-10-22	77.00	77.00	77.00	77.00	237,032
2024-10-21	77.00	77.00	77.00	77.00	354,840
2024-10-18	77.00	77.00	77.00	77.00	653,850
2024-10-17	77.80	78.00	77.00	77.00	94,413
2024-10-16	77.60	77.60	77.60	77.00	52,925
2024-10-15	78.00	78.00	77.00	77.00	16,855
2024-10-14	76.80	78.00	76.20	78.00	17,384
2024-10-11	77.00	77.00	77.00	77.00	28,719
2024-10-10	79.00	79.00	78.00	77.00	61,410
2024-10-09	78.40	79.00	78.20	78.40	1,144,833
2024-10-08	78.80	78.80	76.20	76.20	140,709
2024-10-07	78.00	79.00	78.00	78.00	169,762
2024-10-04	77.00	77.00	77.00	77.00	93,711
2024-10-03	76.00	76.00	75.60	75.60	68,717
2024-10-02	77.00	78.00	77.00	78.00	203,345
2024-10-01	76.00	76.00	76.00	76.00	53,065
2024-09-30	74.00	74.50	74.00	74.50	7,210
2024-09-27	74.00	74.00	74.00	74.00	53,711
2024-09-26	75.80	75.80	75.00	75.00	129,597
2024-09-25	76.00	76.00	75.80	75.80	110,716
2024-09-24	76.00	76.00	75.60	75.80	91,607
2024-09-23	75.60	75.60	75.60	75.60	21,900
2024-09-20	76.00	79.00	76.00	79.00	477,440
2024-09-19	76.20	77.00	76.20	77.00	17,340
2024-09-18	76.20	76.20	76.20	76.20	25,099
2024-09-17	76.40	76.40	76.40	76.40	17,249
2024-09-16	76.00	77.00	76.00	76.00	141,003
2024-09-13	76.20	76.20	76.20	76.20	84,075
2024-09-12	77.00	77.00	77.00	77.00	133,329
2024-09-11	76.80	76.80	75.60	75.60	109,508
2024-09-10	79.00	79.00	76.80	76.80	38,490
2024-09-09	77.00	77.00	77.00	77.00	56,726
2024-09-06	78.00	78.50	78.00	78.50	26,523
2024-09-05	78.00	78.00	78.00	78.00	181,562
2024-09-04	81.00	81.00	80.10	80.10	22,601
2024-09-03	81.00	81.00	81.00	81.00	34,754
2024-09-02	81.20	81.20	81.00	80.30	64,748
2024-08-30	81.00	81.00	79.20	79.20	5,483
2024-08-29	80.80	80.80	79.00	79.90	70,164
2024-08-28	79.40	79.40	78.00	78.90	87,883
2024-08-27	80.80	80.80	79.40	79.40	72,567
2024-08-26	79.20	79.20	79.20	79.20	0
2024-08-23	79.80	79.80	79.20	79.20	23,813
2024-08-22	79.80	79.80	79.80	79.80	15,656
2024-08-21	79.90	79.90	79.80	79.80	57,858
2024-08-20	79.00	79.00	79.00	79.90	568,155
2024-08-19	79.00	79.00	79.00	79.00	5,147
2024-08-16	80.00	80.00	80.00	80.00	25,158
2024-08-15	78.00	78.00	78.00	79.00	66,767
2024-08-14	79.00	80.00	77.80	79.00	47,146
2024-08-13	78.00	79.00	78.00	79.00	13,751
2024-08-12	78.00	78.00	78.00	78.00	73,342
2024-08-09	79.00	79.00	79.00	79.00	47,779
2024-08-08	79.00	79.00	79.00	79.00	66,154
2024-08-07	79.00	79.00	79.00	79.00	24,433
2024-08-06	82.00	82.00	82.00	82.00	10,905
2024-08-05	82.20	82.20	79.80	80.00	86,864
2024-08-02	84.00	84.00	82.20	83.00	18,693
2024-08-01	83.00	83.10	83.00	83.10	72,222
2024-07-31	84.00	85.00	82.20	83.00	131,304
2024-07-30	83.00	84.00	83.00	84.00	107,980
2024-07-29	83.00	83.00	83.00	82.00	17,685
2024-07-26	83.00	83.40	82.80	83.00	341,565
2024-07-25	80.40	81.00	80.40	81.00	46,003
2024-07-24	82.00	82.00	80.00	80.00	39,424
2024-07-23	82.40	82.40	82.40	81.50	200,119
2024-07-22	80.50	81.40	80.50	81.40	59,718
2024-07-19	81.00	81.00	81.00	80.50	70,432
2024-07-18	81.00	81.00	80.00	80.00	3,947
2024-07-17	81.00	81.00	80.00	80.00	10,307
2024-07-16	81.00	81.00	81.00	81.00	112,986
2024-07-15	80.60	81.00	80.00	80.00	70,184
2024-07-12	78.00	79.80	78.00	79.40	92,894
2024-07-11	77.00	77.00	77.00	77.00	40,671
2024-07-10	78.60	78.60	78.40	78.40	29,963
2024-07-09	79.00	79.00	79.00	78.60	71,147
2024-07-08	77.00	77.00	77.00	77.00	110,049
2024-07-05	79.00	79.00	78.00	78.00	41,557
2024-07-04	78.00	79.00	78.00	79.00	90,575
2024-07-03	79.00	79.00	77.60	78.20	40,782
2024-07-02	78.40	78.40	78.40	78.40	49,229
2024-07-01	77.00	79.00	77.00	77.00	59,024
2024-06-28	77.20	77.20	77.00	77.00	38,042
2024-06-27	80.80	80.80	77.00	77.70	111,453
2024-06-26	80.00	80.00	80.00	79.30	47,942
2024-06-25	79.00	80.00	79.00	80.00	4,061,083
2024-06-24	79.00	79.00	79.00	79.00	31,366
2024-06-21	79.00	79.00	79.00	79.00	81,444
2024-06-20	77.40	77.40	77.40	77.40	579,665
2024-06-19	77.40	78.60	77.40	78.60	73,052
2024-06-18	78.00	78.80	77.00	78.00	11,562
2024-06-17	78.00	78.00	78.00	78.00	3,637
2024-06-14	76.00	76.00	76.00	76.00	151,637
2024-06-13	78.00	78.00	78.00	78.00	3,464
2024-06-12	76.40	78.00	76.40	78.00	207,794
2024-06-11	77.00	77.80	75.00	77.00	60,317
2024-06-10	77.80	77.80	77.20	77.20	98,514
2024-06-07	78.20	78.40	78.00	78.20	36,103
2024-06-06	78.80	78.80	78.20	78.20	87,412
2024-06-05	79.90	79.90	79.70	79.70	38,433
2024-06-04	80.00	80.00	79.90	79.90	91,405
2024-06-03	80.00	80.00	79.00	80.00	170,388
2024-05-31	80.00	80.00	80.00	80.00	19,005
2024-05-30	80.00	80.00	80.00	80.00	47,314
2024-05-29	81.00	82.00	80.00	82.00	167,101
2024-05-28	81.20	81.20	81.20	82.10	16,729
2024-05-27	82.00	82.00	82.00	82.00	0
2024-05-24	82.00	82.00	82.00	82.00	31,553
2024-05-23	81.20	81.20	81.20	81.20	24,809
2024-05-22	81.60	82.10	81.60	82.10	123,673
2024-05-21	82.00	82.00	81.60	81.60	109,353
2024-05-20	83.00	83.50	83.00	83.50	98,361
2024-05-17	83.00	83.00	83.00	83.00	43,647
2024-05-16	86.00	86.00	85.00	85.00	66,583
2024-05-15	86.00	86.00	86.00	86.00	30,671
2024-05-14	85.80	85.80	85.80	85.00	57,394
2024-05-13	84.00	84.90	84.00	84.90	107,266
2024-05-10	85.00	85.00	84.00	84.00	166,285
2024-05-09	84.50	84.50	83.50	83.50	55,119
2024-05-08	84.00	84.50	84.00	84.50	113,740
2024-05-07	85.00	85.00	83.00	84.00	89,752
2024-05-06	83.00	83.00	83.00	83.00	0
2024-05-03	83.80	84.00	82.80	83.00	134,400
2024-05-02	82.40	82.40	82.40	82.40	65,218
2024-05-01	82.00	82.00	82.00	82.40	155,384
2024-04-30	78.60	81.80	78.60	80.00	236,920
2024-04-29	78.60	78.60	78.20	78.20	920,950
2024-04-26	78.20	78.20	78.20	78.20	490,281
2024-04-25	77.00	77.00	77.00	77.00	300,260
2024-04-24	76.80	76.80	76.00	76.00	425,500
2024-04-23	79.60	79.60	77.00	77.20	83,277
2024-04-22	80.00	80.00	79.60	79.60	146,630
2024-04-19	77.00	77.00	77.00	77.00	7,330
2024-04-18	80.00	80.00	79.60	79.60	136,725
2024-04-17	77.00	77.00	77.00	77.00	66,106
2024-04-16	80.00	80.00	79.80	79.80	119,545
2024-04-15	80.00	80.00	78.50	78.50	41,739
2024-04-12	80.00	80.00	80.00	80.00	187,302
2024-04-11	77.00	78.00	77.00	78.00	124,888
2024-04-10	77.00	77.00	77.00	77.00	154,626
2024-04-09	77.00	78.80	77.00	78.00	16,256
2024-04-08	78.00	78.00	78.00	78.00	93,460
2024-04-05	79.00	79.00	78.00	78.00	88,454
2024-04-04	78.00	79.00	78.00	79.00	51,308
2024-04-03	78.00	78.00	78.00	78.00	21,661
2024-04-02	79.00	79.00	78.00	78.00	108,935
2024-04-01	77.00	77.00	77.00	77.00	0
2024-03-29	77.00	77.00	77.00	77.00	0
2024-03-28	77.00	77.00	77.00	77.00	113,856
2024-03-27	79.80	79.80	77.00	77.00	22,096
2024-03-26	78.20	78.90	78.20	78.90	281,469
2024-03-25	78.00	78.20	78.00	78.20	66,291
2024-03-22	78.00	78.00	78.00	78.00	3,586,669
2024-03-21	80.00	80.00	78.00	78.00	118,338
2024-03-20	80.00	80.00	78.00	78.80	271,244
2024-03-19	79.00	79.00	79.00	79.00	209,809
2024-03-18	80.00	81.00	79.00	79.00	194,935
2024-03-15	79.00	81.00	78.00	79.00	290,555
2024-03-14	77.00	78.00	77.00	78.00	916,204
2024-03-13	77.80	79.00	77.00	77.00	129,852
2024-03-12	75.60	76.40	75.60	76.40	79,635
2024-03-11	74.00	76.80	74.00	75.60	367,764
2024-03-08	73.60	74.00	73.20	74.00	86,223
2024-03-07	71.20	73.40	71.20	73.40	92,357
2024-03-06	72.00	72.40	72.00	72.40	37,527
2024-03-05	71.00	71.00	70.00	71.00	325,692
2024-03-04	70.80	70.80	68.00	68.00	60,021
2024-03-01	69.60	71.00	69.60	70.00	139,762
2024-02-29	66.00	69.60	65.60	65.60	309,289
2024-02-28	65.80	65.80	65.80	65.80	75,210
2024-02-27	66.80	67.00	65.40	65.60	98,691
2024-02-26	65.20	65.20	65.20	65.20	43,248
2024-02-23	65.00	66.00	65.00	66.00	57,907
2024-02-22	65.00	65.00	65.00	65.00	60,221
2024-02-21	64.00	64.00	64.00	64.00	203,883
2024-02-20	67.00	67.00	65.00	66.00	40,021
2024-02-19	65.00	66.00	65.00	66.00	42,074
2024-02-16	65.00	65.00	65.00	65.00	21,561
2024-02-15	67.00	67.00	65.00	67.00	41,501
2024-02-14	66.00	66.00	65.00	66.00	73,216
2024-02-13	66.00	66.00	64.00	66.00	27,709
2024-02-12	66.00	66.00	66.00	65.00	54,722
2024-02-09	66.00	66.00	66.00	66.00	78,000
2024-02-08	67.00	67.00	67.00	65.00	529,805
2024-02-07	67.80	67.80	66.00	66.00	77,879
2024-02-06	66.00	68.00	66.00	66.00	131,342
2024-02-05	68.00	68.00	68.00	67.10	74,278
2024-02-02	66.00	66.00	65.00	65.00	91,192
2024-02-01	68.00	68.00	68.00	67.00	222,285
2024-01-31	67.00	67.00	67.00	67.00	113,533
2024-01-30	66.00	67.00	66.00	67.00	45,209
2024-01-29	68.00	68.00	66.00	66.00	107,066
2024-01-26	69.00	69.00	69.00	67.00	217,152
2024-01-25	68.00	68.00	68.00	67.00	121,483
2024-01-24	68.00	68.00	66.00	67.00	184,390
2024-01-23	68.00	68.00	68.00	67.00	15,712
2024-01-22	68.00	68.00	68.00	67.00	23,995
2024-01-19	68.00	68.00	66.00	66.00	20,949
2024-01-18	68.00	68.00	66.00	66.00	50,898
2024-01-17	68.80	68.80	68.00	68.00	46,573
2024-01-16	68.00	68.00	66.00	66.00	67,295
2024-01-15	68.00	68.00	67.20	67.20	83,523
2024-01-12	68.00	68.00	66.20	66.20	201,009
2024-01-11	68.00	68.00	68.00	67.00	823,412
2024-01-10	68.00	68.00	68.00	66.50	104,001
2024-01-09	65.40	65.40	65.40	66.50	211,238
2024-01-08	66.00	66.70	66.00	66.70	60,931
2024-01-05	66.00	66.00	66.00	66.00	9,446
2024-01-04	66.80	67.00	66.80	67.00	1,517,098
2024-01-03	65.80	66.80	65.80	66.80	24,197
2024-01-02	66.40	66.40	65.80	65.80	37,539
2024-01-01	66.60	66.60	66.60	66.60	0
2023-12-29	66.60	66.60	66.60	66.60	12,770
2023-12-28	66.80	66.80	66.80	66.80	78,792
2023-12-27	66.80	69.00	66.80	69.00	31,656
2023-12-26	66.80	66.80	66.80	66.80	0
2023-12-25	66.80	66.80	66.80	66.80	0
2023-12-22	66.80	66.80	66.80	66.80	10,121
2023-12-21	66.40	66.80	66.40	66.80	144,073
2023-12-20	67.60	67.60	66.40	66.40	129,048
2023-12-19	70.40	70.40	68.70	68.70	27,745
2023-12-18	70.40	70.40	70.40	70.40	55,856
2023-12-15	70.40	70.40	70.40	70.40	50,713
2023-12-14	70.00	70.40	70.00	70.40	23,147
2023-12-13	69.00	69.00	69.00	69.00	96,255
2023-12-12	67.80	69.20	67.80	69.00	190,297
2023-12-11	64.00	65.80	64.00	65.00	119,331
2023-12-08	63.90	64.90	63.90	64.90	13,288
2023-12-07	63.00	63.00	63.00	63.90	128,488
2023-12-06	65.00	65.00	65.00	65.00	129,240
2023-12-05	63.00	63.90	63.00	63.90	54,290
2023-12-04	63.00	63.00	63.00	63.00	63,114
2023-12-01	63.50	63.50	63.50	63.90	145,470
2023-11-30	63.80	63.80	63.80	63.50	154,477
2023-11-29	64.60	65.80	63.00	63.00	186,571
2023-11-28	64.60	64.60	64.60	64.60	35,961
2023-11-27	65.20	65.20	65.20	65.60	154,968
2023-11-24	65.20	65.20	65.20	65.20	76,627
2023-11-23	66.00	66.00	66.00	66.20	36,943
2023-11-22	63.00	64.60	63.00	64.60	101,566
2023-11-21	66.00	66.00	66.00	66.00	75,863
2023-11-20	65.00	65.00	64.40	64.60	61,086
2023-11-17	66.60	66.60	66.60	66.60	65,113
2023-11-16	66.00	66.00	66.00	66.00	48,030
2023-11-15	67.00	67.00	66.50	66.50	229,454
2023-11-14	67.00	67.00	67.00	67.00	58,911
2023-11-13	66.00	68.00	66.00	68.00	21,277
2023-11-10	66.00	66.00	66.00	66.00	495,892
2023-11-09	66.90	67.00	66.90	67.00	49,070
2023-11-08	67.00	67.00	66.80	66.90	100,059
2023-11-07	68.60	68.60	68.40	68.40	22,713
2023-11-06	68.40	68.60	68.40	68.60	23,430
2023-11-03	68.40	68.40	68.40	68.40	85,280
2023-11-02	69.60	69.60	68.40	68.40	63,765
2023-11-01	69.00	69.00	69.00	69.60	72,192
2023-10-31	69.50	69.90	69.50	69.90	161,361
2023-10-30	69.60	70.00	69.60	69.00	141,907
2023-10-27	70.00	70.00	69.00	69.00	125,782
2023-10-26	73.80	73.80	71.90	71.90	14,289
2023-10-25	73.80	73.80	73.80	73.80	32,525
2023-10-24	71.20	71.20	71.20	72.50	72,330
2023-10-23	72.50	72.50	72.40	72.40	28,746
2023-10-20	72.00	73.00	72.00	72.50	72,672
2023-10-19	70.50	70.50	70.50	70.50	156,398
2023-10-18	70.80	70.80	70.80	70.50	554,734
2023-10-17	69.00	69.00	69.00	68.90	15,808
2023-10-16	69.60	69.60	69.00	69.00	243,838
2023-10-13	69.60	69.60	69.60	69.60	210,396
2023-10-12	70.00	70.00	70.00	70.50	180,156
2023-10-11	71.00	71.00	71.00	70.90	68,705
2023-10-10	72.00	72.00	68.80	68.80	62,690
2023-10-09	73.80	74.00	71.00	71.00	87,464
2023-10-06	72.00	72.00	72.00	72.40	74,590
2023-10-05	73.00	73.00	72.00	72.00	45,955
2023-10-04	73.00	74.40	73.00	74.40	15,850
2023-10-03	73.00	73.00	73.00	73.00	53,843
2023-10-02	73.00	73.00	73.00	73.00	59,370
2023-09-29	73.00	73.00	73.00	73.00	49,211
2023-09-28	73.00	73.00	73.00	74.40	121,044
2023-09-27	73.00	73.00	73.00	73.00	105,831
2023-09-26	74.50	74.50	74.00	74.00	93,901
2023-09-25	75.00	75.00	75.00	74.50	84,764
2023-09-22	73.60	73.60	73.60	73.60	149,976
2023-09-21	74.00	74.00	73.80	73.50	46,441
2023-09-20	73.00	74.00	73.00	74.00	97,488
2023-09-19	71.20	71.20	70.60	70.60	108,772
2023-09-18	69.80	72.40	69.80	72.40	27,414
2023-09-15	70.00	72.20	69.80	69.80	166,198
2023-09-14	68.20	70.00	68.20	69.00	65,790
2023-09-13	67.00	67.00	67.00	67.00	236,029
2023-09-12	66.60	66.60	66.60	66.60	127,502
2023-09-11	68.40	68.40	67.00	67.00	72,921
2023-09-08	67.00	67.00	67.00	67.00	27,770
2023-09-07	67.00	67.00	67.00	67.00	66,463
2023-09-06	68.80	71.40	68.80	68.20	82,236
2023-09-05	67.80	69.00	67.80	67.90	131,447
2023-09-04	67.60	67.60	67.60	67.60	8,265
2023-09-01	68.00	68.00	67.00	67.00	52,174
2023-08-31	67.40	68.00	67.40	68.00	28,352
2023-08-30	68.40	68.40	68.40	68.40	49,677
2023-08-29	68.80	69.00	68.00	68.00	109,061
2023-08-28	69.80	69.80	69.80	69.80	0
2023-08-25	69.80	69.80	69.80	69.80	6,940
2023-08-24	69.80	69.80	69.80	69.80	56,526
2023-08-23	70.80	70.80	69.80	69.80	4,091
2023-08-22	70.80	70.80	68.80	70.80	166,238
2023-08-21	68.80	68.80	68.80	68.80	53,541
2023-08-18	68.80	70.80	68.80	68.80	117,537
2023-08-17	69.40	69.40	69.40	70.10	18,309
2023-08-16	69.80	69.80	69.80	69.80	14,525
2023-08-15	69.00	69.80	69.00	69.80	165,453
2023-08-14	69.00	69.20	69.00	69.00	153,174
2023-08-11	70.80	70.80	70.80	69.60	38,239
2023-08-10	72.00	72.00	69.90	69.90	184,145
2023-08-09	71.00	72.00	70.60	72.00	135,854
2023-08-08	72.00	72.00	72.00	72.00	52,348
2023-08-07	73.80	73.80	71.40	71.40	155,731
2023-08-04	73.80	73.80	73.80	73.80	15,033
2023-08-03	74.00	74.00	74.00	73.00	76,566
2023-08-02	75.00	75.00	72.00	73.50	134,757
2023-08-01	74.80	74.80	74.80	74.80	27,490
2023-07-31	75.00	75.00	75.00	75.00	52,593
2023-07-28	76.00	76.00	76.00	76.00	29,703
2023-07-27	75.40	75.40	74.00	74.00	227,172
2023-07-26	74.00	74.00	74.00	74.30	112,114
2023-07-25	76.00	76.00	76.00	76.00	245,286
2023-07-24	73.60	73.60	73.60	73.60	85,709
2023-07-21	73.20	75.00	73.20	74.00	1,550,032
2023-07-20	75.00	75.00	75.00	75.00	64,975
2023-07-19	73.00	75.60	73.00	74.10	137,996
2023-07-18	72.20	72.20	72.20	72.20	35,188
2023-07-17	73.00	73.00	72.20	72.20	27,857
2023-07-14	73.00	73.40	73.00	73.40	108,972
2023-07-13	74.00	74.00	73.00	73.00	97,122
2023-07-12	74.60	74.60	74.00	74.20	68,998
2023-07-11	77.00	77.00	77.00	75.80	23,253
2023-07-10	77.00	77.00	77.00	77.00	64,630
2023-07-07	75.00	75.00	75.00	76.00	42,363
2023-07-06	75.00	75.00	75.00	75.00	57,335
2023-07-05	75.00	76.20	75.00	75.00	44,673
2023-07-04	75.00	75.00	75.00	75.00	42,700
2023-07-03	75.00	75.00	75.00	75.00	135,898
2023-06-30	76.00	76.20	75.00	75.00	92,586
2023-06-29	76.00	78.00	76.00	78.00	43,553
2023-06-28	77.00	77.00	77.00	77.00	35,478
2023-06-27	78.00	78.00	78.00	78.00	113,783
2023-06-26	78.00	78.00	76.00	76.00	47,203
2023-06-23	76.00	76.00	76.00	76.00	65,177
2023-06-22	78.00	78.00	78.00	78.00	10,496
2023-06-21	79.00	79.00	79.00	79.00	73,404
2023-06-20	76.00	76.00	76.00	76.00	44,016
2023-06-19	76.00	77.90	76.00	77.90	252,671
2023-06-16	76.00	76.00	76.00	76.00	152,766
2023-06-15	79.00	79.00	79.00	78.00	1,519,937
2023-06-14	79.40	79.40	79.40	79.40	125,563
2023-06-13	78.00	78.00	77.60	77.60	107,569
2023-06-12	77.60	77.60	77.60	77.60	55,196
2023-06-09	78.00	78.00	78.00	78.00	150,627
2023-06-08	78.80	78.80	78.80	78.80	185,807
2023-06-07	81.00	81.00	78.80	79.40	176,019
2023-06-06	81.40	81.40	80.20	80.20	104,062
2023-06-05	81.80	81.80	81.80	81.80	263,019
2023-06-02	81.00	81.00	81.00	80.50	112,240
2023-06-01	83.00	83.00	81.00	81.20	154,203
2023-05-31	84.60	84.60	84.40	84.40	79,690
2023-05-30	86.60	86.60	83.00	83.00	203,887
2023-05-29	87.00	87.00	87.00	87.00	0
2023-05-26	87.00	87.00	87.00	87.00	35,028
2023-05-25	86.20	87.80	86.20	87.80	46,367
2023-05-24	88.40	88.40	86.20	86.20	151,802
2023-05-23	89.10	89.10	89.00	89.00	68,238
2023-05-22	89.80	89.80	89.10	89.10	29,031
2023-05-19	89.00	89.80	89.00	89.80	40,220
2023-05-18	89.40	90.00	89.00	89.00	96,121
2023-05-17	90.40	90.40	90.00	90.00	54,733
2023-05-16	90.40	90.40	90.40	90.40	23,765
2023-05-15	90.40	90.40	90.40	90.40	46,890
2023-05-12	91.00	91.00	91.00	91.00	9,475
2023-05-11	90.40	91.00	90.40	90.40	18,657
2023-05-10	92.00	92.00	91.50	91.50	42,551
2023-05-09	92.00	92.00	92.00	92.00	164,184
2023-05-08	91.50	91.50	91.50	91.50	0
2023-05-05	92.80	92.80	91.50	91.50	143,600
2023-05-04	91.80	92.80	91.00	92.80	111,360
2023-05-03	93.00	93.60	91.60	92.50	283,191
2023-05-02	91.60	93.40	91.60	93.40	70,025
2023-05-01	92.60	92.60	92.60	92.60	0
2023-04-28	92.60	92.60	92.60	92.60	55,240
2023-04-27	91.40	92.20	91.40	92.20	377,657
2023-04-26	90.40	90.40	90.40	91.40	16,287
2023-04-25	90.40	91.40	90.40	91.40	41,191
2023-04-24	90.40	90.40	90.40	90.40	75,254
2023-04-21	90.20	90.40	90.20	90.40	181,395
2023-04-20	90.00	91.80	90.00	91.10	21,531
2023-04-19	91.60	91.60	91.60	90.80	24,018
2023-04-18	91.80	91.80	91.00	91.00	51,843
2023-04-17	90.00	92.00	90.00	92.00	179,662
2023-04-14	90.60	91.00	89.80	91.00	99,339
2023-04-13	89.60	90.40	89.00	89.20	166,691
2023-04-12	91.40	91.40	89.60	89.60	132,806
2023-04-11	89.80	89.80	89.80	90.30	18,365
2023-04-10	89.80	89.80	89.80	89.80	0
2023-04-07	89.80	89.80	89.80	89.80	0
2023-04-06	91.40	91.60	89.80	89.80	205,513
2023-04-05	91.40	91.40	91.40	90.60	58,710
2023-04-04	90.50	90.70	90.50	90.70	51,035
2023-04-03	90.00	91.00	90.00	90.50	96,182
2023-03-31	90.00	90.00	90.00	90.00	502,255
2023-03-30	91.00	91.00	90.20	90.20	101,837
2023-03-29	90.20	91.00	90.20	90.50	54,003
2023-03-28	90.20	91.20	90.20	90.20	249,951
2023-03-27	91.60	91.60	90.20	90.20	62,576
2023-03-24	90.80	91.80	90.60	91.60	157,611
2023-03-23	92.40	92.40	91.20	91.50	46,994
2023-03-22	92.80	93.20	92.80	92.00	24,260
2023-03-21	91.40	93.00	91.40	91.40	72,070
2023-03-20	91.60	91.60	91.60	92.10	25,155
2023-03-17	92.00	92.00	92.00	92.00	312,117
2023-03-16	91.20	91.20	91.20	91.20	98,524
2023-03-15	91.20	91.20	91.20	91.20	19,330
2023-03-14	91.20	91.40	91.20	91.40	35,086
2023-03-13	92.20	93.40	91.20	91.20	158,638
2023-03-10	94.00	94.00	92.20	92.20	105,062
2023-03-09	94.80	94.80	94.80	94.80	43,596
2023-03-08	94.70	94.80	94.70	94.80	16,397
2023-03-07	94.00	94.70	94.00	94.70	107,632
2023-03-06	93.80	95.00	93.80	94.00	72,265
2023-03-03	94.00	94.00	94.00	94.00	107,295
2023-03-02	95.00	95.80	94.00	94.70	46,013
2023-03-01	92.60	93.40	92.60	93.40	77,288
2023-02-28	93.60	93.60	93.00	93.00	62,079
2023-02-27	94.20	94.20	92.40	93.00	384,998
2023-02-24	91.80	93.60	91.80	93.60	122,960
2023-02-23	92.10	92.20	92.10	92.20	119,731
2023-02-22	92.00	92.00	92.00	92.10	36,795
2023-02-21	92.40	93.80	91.40	91.40	83,196
2023-02-20	94.40	94.40	92.40	92.40	43,501
2023-02-17	94.60	94.60	92.60	92.60	86,793
2023-02-16	93.00	94.60	93.00	94.00	149,745
2023-02-15	93.00	94.60	93.00	93.20	11,547
2023-02-14	93.20	94.80	93.00	93.80	30,679
2023-02-13	94.00	95.00	94.00	94.00	118,940
2023-02-10	93.00	95.00	93.00	94.80	117,243
2023-02-09	94.00	95.00	94.00	94.00	219,894
2023-02-08	96.00	96.60	94.20	94.20	139,572
2023-02-07	95.00	95.00	95.00	95.00	155,365
2023-02-06	95.00	95.00	95.00	95.00	61,359
2023-02-03	95.00	95.00	95.00	95.00	85,652
2023-02-02	94.00	94.00	94.00	94.00	237,256
2023-02-01	93.20	93.20	93.00	93.00	132,612
2023-01-31	93.00	93.00	91.20	91.20	273,145
2023-01-30	93.60	93.60	91.60	91.60	113,122
2023-01-27	90.40	92.60	89.00	91.40	630,817
2023-01-26	89.00	89.00	86.00	89.00	143,218
2023-01-25	86.00	89.00	86.00	86.90	130,031
2023-01-24	85.60	87.20	85.60	87.20	46,164
2023-01-23	89.00	89.00	85.60	85.60	235,914
2023-01-20	89.00	89.00	87.40	87.40	241,686
2023-01-19	87.80	87.80	86.00	87.00	118,919
2023-01-18	88.40	90.00	87.80	87.80	29,633
2023-01-17	89.00	90.00	88.40	89.00	238,493
2023-01-16	88.70	89.70	88.70	89.70	127,385
2023-01-13	89.40	89.60	87.80	88.70	330,682
2023-01-12	92.00	92.00	89.40	89.40	989,818
2023-01-11	90.00	93.00	90.00	91.00	174,723
2023-01-10	93.00	93.00	93.00	91.50	58,734
2023-01-09	92.00	93.00	90.00	92.00	1,128,958
2023-01-06	95.00	95.00	95.00	95.00	103,826
2023-01-05	94.00	94.00	91.20	93.50	64,541
2023-01-04	94.00	94.00	94.00	94.00	84,097
2023-01-03	90.00	94.00	90.00	94.00	139,697
2023-01-02	90.00	90.00	90.00	90.00	0
2022-12-30	90.00	90.00	90.00	90.00	36,007
2022-12-29	90.80	93.00	90.80	93.00	18,050
2022-12-28	90.40	90.80	90.00	90.00	104,540
2022-12-27	91.70	91.70	91.70	91.70	0
2022-12-26	91.70	91.70	91.70	91.70	0
2022-12-23	93.00	93.00	91.70	91.70	35,157
2022-12-22	93.00	93.00	91.60	93.00	71,722
2022-12-21	92.00	93.00	90.40	93.00	70,568
2022-12-20	90.00	90.20	90.00	90.20	26,244
2022-12-19	92.00	92.00	92.00	92.00	29,601
2022-12-16	91.20	91.20	90.20	90.20	218,592
2022-12-15	90.00	91.00	90.00	91.00	126,375
2022-12-14	88.00	88.00	88.00	88.00	119,139
2022-12-13	87.00	87.40	87.00	87.40	155,158
2022-12-12	89.00	89.00	89.00	89.00	74,002
2022-12-09	88.00	89.00	87.00	87.40	65,589
2022-12-08	89.10	89.10	88.50	88.50	19,351
2022-12-07	89.80	89.80	88.40	89.10	72,156
2022-12-06	88.00	89.80	88.00	89.80	33,131
2022-12-05	88.80	88.80	88.80	89.00	95,706
2022-12-02	88.40	89.80	88.40	88.60	235,474
2022-12-01	89.00	89.00	88.00	88.70	202,585
2022-11-30	92.00	92.00	89.00	89.00	25,459
2022-11-29	91.20	91.40	91.20	90.00	90,509
2022-11-28	90.80	90.80	90.80	90.10	64,414
2022-11-25	89.60	89.60	89.60	90.70	26,349
2022-11-24	92.00	92.00	90.00	91.00	69,159
2022-11-23	90.00	90.00	90.00	90.00	73,168
2022-11-22	92.00	92.00	92.00	92.00	66,852
2022-11-21	91.80	91.80	91.00	91.00	43,909
2022-11-18	90.60	91.00	90.00	90.00	52,170
2022-11-17	90.00	91.00	89.60	91.00	114,205
2022-11-16	92.00	92.00	92.00	90.30	27,192
2022-11-15	91.40	92.00	89.00	89.60	235,965
2022-11-14	93.60	93.60	92.00	93.00	170,878
2022-11-11	96.00	96.00	93.60	93.50	123,709
2022-11-10	96.00	97.00	94.00	95.00	117,312
2022-11-09	96.00	96.00	93.00	95.00	179,794
2022-11-08	96.00	96.40	95.80	95.60	151,286
2022-11-07	97.00	97.00	97.00	97.00	198,166
2022-11-04	97.00	98.00	96.00	97.00	632,370
2022-11-03	100.00	100.00	100.00	100.00	56,779
2022-11-02	101.00	101.50	98.00	100.30	95,620
2022-11-01	102.00	102.00	100.50	101.00	216,052
2022-10-31	102.00	103.50	101.00	101.00	856,966
2022-10-28	99.50	100.50	99.50	100.50	13,831
2022-10-27	102.00	102.00	100.50	99.50	133,106
2022-10-26	102.00	102.00	101.00	100.00	48,561
2022-10-25	103.00	103.00	100.00	100.00	94,558
2022-10-24	104.00	104.00	101.50	101.25	320,561
2022-10-21	103.00	103.00	103.00	103.00	79,366
2022-10-20	100.00	103.00	100.00	100.00	33,697
2022-10-19	103.00	103.00	100.00	100.00	101,048
2022-10-18	102.00	103.00	101.50	101.50	112,777
2022-10-17	105.00	105.00	101.50	104.00	108,265
2022-10-14	104.00	106.00	104.00	104.00	72,968
2022-10-13	108.00	108.00	104.00	104.00	85,984
2022-10-12	106.00	107.00	106.00	107.00	97,976
2022-10-11	107.00	109.00	106.00	106.00	92,371
2022-10-10	108.00	110.50	107.00	110.00	140,589
2022-10-07	108.00	110.50	108.00	110.50	32,154
2022-10-06	111.00	111.00	108.00	109.00	153,497
2022-10-05	109.00	112.50	109.00	109.00	278,453
2022-10-04	109.00	113.00	109.00	111.00	78,891
2022-10-03	112.00	112.00	112.00	112.00	79,276
2022-09-30	111.00	114.00	109.00	114.00	214,467
2022-09-29	114.50	114.50	111.00	114.50	95,070
2022-09-28	115.50	115.50	110.00	114.50	491,734
2022-09-27	115.00	116.75	115.00	116.75	98,791
2022-09-26	116.50	118.00	115.00	115.00	114,865
2022-09-23	118.50	118.50	114.00	115.00	154,891
2022-09-22	118.00	118.50	116.50	116.50	72,072
2022-09-21	117.00	117.25	117.00	117.25	23,484
2022-09-20	117.00	118.00	115.50	117.00	185,018
2022-09-19	116.00	116.00	116.00	116.00	0
2022-09-16	116.00	116.00	116.00	116.00	134,890
2022-09-15	119.00	119.00	119.00	119.00	68,100
2022-09-14	119.00	119.00	118.00	118.00	27,931
2022-09-13	116.00	118.00	116.00	116.00	162,129
2022-09-12	118.00	118.00	118.00	118.00	81,568
2022-09-09	119.00	119.00	116.00	116.00	225,775
2022-09-08	117.50	119.00	116.00	119.00	295,682
2022-09-07	117.00	118.00	116.50	117.50	129,855
2022-09-06	119.00	120.00	118.00	118.00	217,603
2022-09-05	121.00	121.00	120.00	121.00	176,057
2022-09-02	121.00	121.00	121.00	121.00	93,883
2022-09-01	125.00	125.00	121.00	123.00	128,935
2022-08-31	123.50	125.50	123.50	123.00	155,519
2022-08-30	122.00	126.00	122.00	125.00	294,861
2022-08-29	122.00	122.00	122.00	122.00	0
2022-08-26	122.00	122.00	121.50	122.00	207,144
2022-08-25	123.00	123.00	121.00	121.00	585,993
2022-08-24	123.00	123.00	122.00	122.00	39,207
2022-08-23	121.00	121.00	121.00	121.00	62,275
2022-08-22	123.50	123.50	123.50	123.50	59,380
2022-08-19	121.00	123.50	121.00	123.50	607,642
2022-08-18	120.50	121.50	120.00	121.50	169,823
2022-08-17	122.00	122.00	119.00	120.50	96,095
2022-08-16	119.50	122.00	119.50	122.00	1,073,417
2022-08-15	121.50	122.00	120.00	121.50	92,143
2022-08-12	119.00	121.50	119.00	121.50	82,349
2022-08-11	122.00	122.00	119.00	122.00	47,047
2022-08-10	121.00	122.00	118.00	120.00	329,971
2022-08-09	120.00	120.00	120.00	119.50	283,817
2022-08-08	118.00	121.00	118.00	118.00	136,648
2022-08-05	120.00	120.00	119.50	119.50	208,587
2022-08-04	120.50	120.50	120.00	120.00	999,070
2022-08-03	123.00	123.00	120.50	120.50	411,292
2022-08-02	121.00	123.00	121.00	123.00	119,093
2022-08-01	123.00	123.00	123.00	122.00	155,016
2022-07-29	122.00	123.00	120.50	121.50	308,883
2022-07-28	118.00	121.00	116.00	119.50	184,294
2022-07-27	116.00	116.00	116.00	115.50	70,941
2022-07-26	116.50	116.50	116.00	116.00	547,023
2022-07-25	116.50	116.50	116.50	115.75	18,692
2022-07-22	113.00	117.00	113.00	114.00	80,523
2022-07-21	113.00	113.00	111.00	113.00	16,869
2022-07-20	110.50	115.00	110.50	113.00	108,687
2022-07-19	112.50	112.50	110.50	111.50	122,461
2022-07-18	112.50	113.00	110.50	111.50	56,737
2022-07-15	110.00	111.50	110.00	111.50	988,556
2022-07-14	112.50	112.50	110.00	110.00	227,950
2022-07-13	110.00	112.00	110.00	112.00	83,143
2022-07-12	111.50	112.00	110.50	110.50	202,487
2022-07-11	110.00	111.00	110.00	110.00	70,959
2022-07-08	108.50	108.50	108.50	108.50	71,435
2022-07-07	109.50	110.00	109.50	109.25	93,412
2022-07-06	109.50	109.50	109.50	109.50	61,339
2022-07-05	108.50	108.75	108.50	108.75	8,372
2022-07-04	108.25	108.50	108.25	108.50	25,976
2022-07-01	107.50	108.50	107.50	108.25	169,433
2022-06-30	107.00	107.00	105.00	105.00	53,139
2022-06-29	105.00	106.00	105.00	105.50	90,604
2022-06-28	105.50	107.00	104.00	106.00	385,733
2022-06-27	103.50	105.50	102.50	103.75	2,949,274
2022-06-24	104.00	104.00	101.50	102.50	178,262
2022-06-23	105.00	105.00	102.50	102.50	243,952
2022-06-22	107.50	108.00	107.50	108.00	82,287
2022-06-21	109.00	110.00	108.00	108.00	139,499
2022-06-20	112.00	112.00	109.00	109.00	163,022
2022-06-17	110.00	112.00	109.00	112.00	310,975
2022-06-16	112.00	113.00	110.50	110.50	212,032
2022-06-15	114.50	114.50	114.50	114.50	55,618
2022-06-14	113.00	113.00	112.00	112.50	95,616
2022-06-13	112.50	114.50	112.00	114.50	347,167
2022-06-10	113.00	114.50	112.50	113.25	150,933
2022-06-09	116.00	116.00	113.00	115.50	180,036
2022-06-08	116.00	116.00	116.00	115.00	60,984
2022-06-07	115.00	115.00	115.00	115.00	55,191
2022-06-06	116.00	116.00	115.00	115.00	54,819
2022-06-03	116.00	116.00	116.00	116.00	0
2022-06-02	116.00	116.00	116.00	116.00	0
2022-06-01	115.00	119.00	115.00	116.00	385,914
2022-05-31	114.50	115.50	114.50	115.50	46,534
2022-05-30	115.00	116.00	113.00	113.00	1,236,401
2022-05-27	115.50	115.50	115.50	115.50	38,676
2022-05-26	115.00	115.00	114.50	114.50	55,899
2022-05-25	114.50	115.50	114.50	115.00	49,222
2022-05-24	116.00	116.50	114.50	115.50	81,068
2022-05-23	117.50	117.50	116.00	117.00	154,583
2022-05-20	116.50	116.50	116.50	115.75	38,643
2022-05-19	116.00	116.50	115.00	116.00	127,159
2022-05-18	121.00	121.00	118.50	120.50	595,294
2022-05-17	121.00	121.00	120.00	120.00	51,225
2022-05-16	120.50	121.00	118.00	118.00	97,589
2022-05-13	117.50	119.00	117.50	119.00	47,167
2022-05-12	120.00	120.00	117.50	117.50	105,976
2022-05-11	120.50	123.00	120.00	123.00	132,733
2022-05-10	124.00	124.00	121.50	120.75	35,355
2022-05-09	124.00	124.00	124.00	123.00	96,045
2022-05-06	121.00	123.50	121.00	123.00	211,369
2022-05-05	119.00	120.50	119.00	120.50	499,916
2022-05-04	116.50	119.50	116.50	119.50	61,497
2022-05-03	120.00	120.00	119.50	119.50	178,200
2022-05-02	120.00	120.00	120.00	120.00	0
2022-04-29	120.00	120.00	120.00	120.00	103,718
2022-04-28	118.50	120.00	117.00	118.75	136,855
2022-04-27	116.50	120.50	116.50	120.00	80,975
2022-04-26	115.50	116.50	115.50	116.50	239,405
2022-04-25	116.25	116.50	116.25	116.50	97,144
2022-04-22	116.50	117.50	116.50	116.25	348,187
2022-04-21	113.00	116.00	112.00	115.00	270,040
2022-04-20	111.00	112.50	111.00	111.00	205,850
2022-04-19	109.50	109.75	109.50	109.75	204,394
2022-04-18	109.50	109.50	109.50	109.50	0
2022-04-15	109.50	109.50	109.50	109.50	0
2022-04-14	110.50	110.50	110.50	109.50	523,591
2022-04-13	111.00	111.00	111.00	111.00	50,022
2022-04-12	108.00	111.00	108.00	110.00	166,498
2022-04-11	111.00	111.00	108.50	110.50	119,314
2022-04-08	111.00	111.00	111.00	111.00	201,787
2022-04-07	110.50	111.50	108.50	110.50	91,836
2022-04-06	109.00	110.50	108.50	110.50	197,019
2022-04-05	111.00	111.00	107.00	108.75	234,893
2022-04-04	108.00	111.00	108.00	109.75	88,943
2022-04-01	108.00	111.00	108.00	108.00	426,341
2022-03-31	110.00	110.00	108.00	109.00	144,584
2022-03-30	109.00	110.00	109.00	109.00	408,852
2022-03-29	109.00	109.50	109.00	109.00	109,211
2022-03-28	105.50	107.00	105.50	106.50	181,213
2022-03-25	103.50	106.00	103.50	105.00	683,843
2022-03-24	100.00	100.00	100.00	101.50	60,003
2022-03-23	102.50	103.00	102.50	103.00	118,959
2022-03-22	101.75	102.00	101.75	102.00	63,861
2022-03-21	102.00	103.00	101.00	101.75	174,859
2022-03-18	102.00	102.00	100.00	102.00	1,320,653
2022-03-17	100.50	102.00	100.00	101.50	169,452
2022-03-16	102.00	102.00	100.50	101.50	200,106
2022-03-15	102.00	102.50	101.00	101.00	167,279
2022-03-14	102.00	102.00	102.00	102.00	19,527
2022-03-11	103.00	104.00	99.00	101.00	253,875
2022-03-10	100.00	100.00	100.00	100.00	50,863
2022-03-09	96.40	102.50	96.40	100.00	1,069,282
2022-03-08	95.20	96.60	94.00	95.00	76,092
2022-03-07	97.80	99.00	94.40	94.40	188,113
2022-03-04	98.00	100.00	98.00	98.00	114,593
2022-03-03	96.40	101.00	96.40	101.00	169,995
2022-03-02	96.40	96.40	96.40	96.40	146,517
2022-03-01	94.00	96.40	94.00	95.20	19,325
2022-02-28	94.00	96.00	94.00	96.00	712,900
2022-02-25	94.00	94.00	94.00	94.00	35,677
2022-02-24	94.00	94.00	92.00	92.50	47,052
2022-02-23	95.00	95.00	92.00	95.00	20,353
2022-02-22	94.50	94.50	93.50	93.50	18,581
2022-02-21	94.00	94.00	94.00	94.50	521,255
2022-02-18	94.60	96.00	93.00	94.00	2,746,174
2022-02-17	94.00	94.00	94.00	92.50	138,837
2022-02-16	91.70	91.80	91.70	91.80	201,852
2022-02-15	93.00	93.00	93.00	91.70	35,960
2022-02-14	91.00	93.00	91.00	92.50	121,799
2022-02-11	95.00	95.00	95.00	95.00	196,709
2022-02-10	96.00	96.00	90.00	93.00	541,798
2022-02-09	99.00	99.00	99.00	99.00	13,210
2022-02-08	96.00	96.00	96.00	96.00	26,494
2022-02-07	99.00	102.50	96.00	96.00	305,445
2022-02-04	97.00	97.00	96.00	96.50	603,098
2022-02-03	97.00	97.00	96.00	96.00	947,395
2022-02-02	99.00	99.40	99.00	99.00	55,527
2022-02-01	98.20	98.20	98.20	98.20	33,868
2022-01-31	100.00	100.00	99.00	99.00	99,484
2022-01-28	97.00	101.00	97.00	101.00	420,699
2022-01-27	93.00	97.00	93.00	95.00	265,767
2022-01-26	94.00	94.80	92.00	94.00	671,713
2022-01-25	93.00	95.00	92.00	94.00	66,930
2022-01-24	93.00	94.00	93.00	94.00	77,351
2022-01-21	93.00	93.00	92.00	93.00	52,697
2022-01-20	93.00	94.00	93.00	94.00	27,355
2022-01-19	95.00	95.00	92.20	92.20	170,758
2022-01-18	93.40	96.00	93.40	96.00	197,460
2022-01-17	94.60	97.00	93.40	95.80	52,524
2022-01-14	96.80	96.80	96.00	96.00	154,783
2022-01-13	97.00	97.60	95.00	95.00	100,833
2022-01-12	97.00	98.80	97.00	97.00	72,110
2022-01-11	99.00	100.50	98.00	98.00	59,706
2022-01-10	99.00	102.00	99.00	101.00	261,263
2022-01-07	99.40	102.00	99.40	102.00	11,584
2022-01-06	102.50	102.50	102.50	100.70	60,614
2022-01-05	102.50	102.50	102.50	100.95	24,374
2022-01-04	102.46	102.46	102.46	101.00	75,336
2022-01-03	101.67	101.67	101.67	101.67	0
2021-12-31	102.02	102.50	102.02	101.67	5,991
2021-12-30	102.00	102.02	99.50	99.50	110,651
2021-12-29	102.00	102.02	100.00	100.00	85,647
2021-12-28	100.50	100.50	100.50	100.50	0
2021-12-27	100.50	100.50	100.50	100.50	0
2021-12-24	99.00	100.50	99.00	100.50	7,545
2021-12-23	100.00	100.00	99.00	99.00	27,809
2021-12-22	102.00	102.02	99.00	100.50	91,090
2021-12-21	99.03	101.50	99.03	101.50	39,105
2021-12-20	99.06	101.00	99.06	99.50	21,820
2021-12-17	99.00	105.00	98.62	101.00	491,839
2021-12-16	99.00	99.00	99.00	99.00	104,101
2021-12-15	99.00	99.00	99.00	97.50	63,409
2021-12-14	98.00	98.00	98.00	96.50	40,904
2021-12-13	98.00	98.00	95.00	95.00	65,761
2021-12-10	96.00	97.00	95.00	97.00	128,211
2021-12-09	94.00	95.50	94.00	94.00	211,972
2021-12-08	94.00	94.00	94.00	94.00	49,998
2021-12-07	89.00	93.00	89.00	93.00	77,451
2021-12-06	89.20	91.00	88.00	89.00	360,578
2021-12-03	90.00	90.00	88.50	89.00	191,617
2021-12-02	90.50	90.50	90.50	89.50	24,368
2021-12-01	91.50	91.50	90.50	91.50	73,407
2021-11-30	90.00	91.49	88.50	88.50	65,670
2021-11-29	89.00	92.00	89.00	90.06	93,208
2021-11-26	92.50	93.50	91.00	92.00	74,016
2021-11-25	92.00	94.00	91.50	92.40	38,584
2021-11-24	92.49	92.98	91.00	91.00	81,626
2021-11-23	92.98	92.98	91.00	91.00	41,963
2021-11-22	93.00	93.00	91.00	92.00	72,016
2021-11-19	93.30	93.40	93.30	92.70	50,918
2021-11-18	93.00	93.40	92.00	92.00	88,320
2021-11-17	95.00	95.00	94.20	93.60	32,886
2021-11-16	94.60	95.00	94.60	94.50	26,152
2021-11-15	95.50	95.50	95.45	95.50	104,188
2021-11-12	95.00	95.99	94.81	95.25	122,981
2021-11-11	97.00	97.00	95.47	96.00	79,750
2021-11-10	98.20	98.20	96.50	97.50	80,980
2021-11-09	99.80	99.80	99.00	99.00	47,580
2021-11-08	99.34	99.50	99.00	98.50	60,556
2021-11-05	100.00	100.00	98.90	99.00	108,155
2021-11-04	100.00	102.00	100.00	101.80	43,468
2021-11-03	102.30	103.00	102.30	102.50	44,369
2021-11-02	103.98	103.98	102.64	103.07	76,498
2021-11-01	104.98	104.98	104.98	103.50	110,353
2021-10-29	103.00	103.98	103.00	103.98	103,702
2021-10-28	100.50	103.00	100.50	102.75	156,146
2021-10-27	99.00	101.00	98.75	101.00	203,125
2021-10-26	97.00	97.00	96.99	96.99	39,812
2021-10-25	96.00	96.00	96.00	95.51	126,103
2021-10-22	95.00	96.00	95.00	94.51	81,336
2021-10-21	94.00	94.00	92.00	92.00	91,317
2021-10-20	91.51	92.51	91.51	92.51	39,651
2021-10-19	93.00	93.00	91.51	91.51	80,862
2021-10-18	93.12	93.12	91.50	92.50	22,589
2021-10-15	91.50	93.00	91.50	91.50	86,954
2021-10-14	93.00	93.00	92.50	92.50	6,449
2021-10-13	93.00	94.00	93.00	93.00	68,763
2021-10-12	92.00	93.99	92.00	93.00	30,319
2021-10-11	92.50	92.50	92.00	92.51	59,869
2021-10-08	93.51	94.50	93.00	93.56	152,024
2021-10-07	95.00	95.00	95.00	94.50	108,472
2021-10-06	96.00	96.00	94.25	94.41	224,118
2021-10-05	96.00	96.00	96.00	95.00	22,073
2021-10-04	97.00	97.00	94.00	94.00	85,227
2021-10-01	97.00	97.00	96.00	96.00	136,132
2021-09-30	99.50	99.50	97.00	97.00	36,465
2021-09-29	99.00	100.00	98.00	99.50	329,303
2021-09-28	99.88	99.88	98.01	99.00	97,357
2021-09-27	101.00	101.00	98.00	98.89	100,060
2021-09-24	101.00	101.00	101.00	100.00	42,306
2021-09-23	101.00	101.00	100.00	100.98	40,876
2021-09-22	100.50	101.00	99.66	100.00	116,235
2021-09-21	101.00	101.00	99.50	99.50	11,802

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	615,521,741
Empyrean (EME)	0.044	464,156,554
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Nativo Resources (NTVO)	0.395	388,287,084