Us Solar Fund Share History

Us Solar Fund Share Price history. The following table shows end-of-day data USFP historical share prices for Us Solar Fund, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-21	28.00	28.00	28.00	28.00	5,517
2026-09-18	28.00	28.00	28.00	28.00	63,472
2026-09-17	28.00	28.00	28.00	28.00	18,151
2026-09-16	28.00	28.00	28.00	28.00	11,478
2026-09-15	28.00	28.00	28.00	28.00	5,949
2026-09-14	28.00	28.00	28.00	28.00	28,490
2026-09-11	28.00	28.00	28.00	28.00	4,245
2026-09-10	28.00	28.00	28.00	28.00	1,951
2026-09-09	28.00	28.00	28.00	28.00	0
2026-09-08	28.20	28.20	28.00	28.00	26,966
2026-09-07	28.00	28.00	28.00	28.00	15,034
2026-09-04	27.50	28.00	27.50	28.00	15,552
2026-09-03	27.50	27.50	27.50	27.50	104,185
2026-09-02	27.50	27.50	27.50	27.50	13,149
2026-09-01	27.50	27.50	27.50	27.50	2,614
2026-08-31	27.50	27.50	27.50	27.50	0
2026-08-28	27.50	27.50	27.50	27.50	2,231
2026-08-27	26.90	27.50	26.90	27.50	1,000
2026-08-26	26.90	26.90	26.90	26.90	1,000
2026-08-25	26.90	26.90	26.90	26.90	9,412
2026-08-24	26.90	26.90	26.90	26.90	2,401
2026-08-21	26.90	26.90	25.00	26.90	27,550
2026-08-20	27.00	27.00	26.90	26.90	9,722
2026-08-19	26.90	26.90	26.90	26.90	0
2026-08-18	26.90	26.90	26.90	26.90	5,851
2026-08-17	26.90	26.90	26.90	26.90	28,897
2026-08-14	26.90	26.90	26.90	26.90	11,199
2026-08-13	26.90	26.90	26.90	26.90	29,759
2026-08-12	26.90	26.90	26.90	26.90	16,266
2026-08-11	26.90	26.90	26.90	26.90	21,279
2026-08-10	26.90	26.90	26.90	26.90	3,057
2026-08-07	26.90	26.90	26.90	26.90	4,533
2026-08-06	26.90	26.90	26.90	26.90	24,414
2026-08-05	26.90	26.90	26.90	26.90	0
2026-08-04	26.90	26.90	26.90	26.90	1,922
2026-08-03	26.90	26.90	26.90	26.90	7,435
2026-07-31	26.90	26.90	26.90	26.90	15,000
2026-07-30	26.90	26.90	26.90	26.90	2,833
2026-07-29	26.90	26.90	26.90	26.90	228
2026-07-28	26.90	26.90	26.90	26.90	5,457
2026-07-27	26.90	26.90	26.90	26.90	0
2026-07-24	26.90	26.90	26.90	26.90	8,713
2026-07-23	26.90	26.90	26.90	26.90	33,199
2026-07-22	26.90	26.90	26.90	26.90	0
2026-07-21	26.90	26.90	26.90	26.90	63,138
2026-07-20	26.90	26.90	26.90	26.90	110,066
2026-07-17	26.90	26.90	26.90	26.90	0
2026-07-16	26.90	26.90	26.90	26.90	12,000
2026-07-15	26.90	26.90	26.90	26.90	5,000
2026-07-14	26.90	26.90	26.90	26.90	3,420
2026-07-13	26.90	26.90	26.90	26.90	0
2026-07-10	26.90	26.90	26.90	26.90	188,012
2026-07-09	26.90	26.90	25.60	26.90	15,000
2026-07-08	26.90	26.90	25.60	26.90	27,569
2026-07-07	26.90	25.80	25.80	25.80	8,885
2026-07-06	26.90	26.90	26.90	26.90	21,833
2026-07-03	26.90	26.90	26.90	26.90	6,069
2026-07-02	26.90	26.90	26.90	26.90	129
2026-07-01	26.90	26.90	26.90	26.90	9,000
2026-06-30	26.90	26.90	26.90	26.90	600
2026-06-29	27.10	27.10	26.90	26.90	60,275
2026-06-26	27.10	27.10	27.10	27.10	14,566
2026-06-25	27.10	27.10	27.10	27.10	22,765
2026-06-24	27.10	27.10	27.10	27.10	14,692
2026-06-23	27.10	27.10	27.10	27.10	1,508
2026-06-22	27.10	27.10	27.10	27.10	0
2026-06-19	27.10	27.10	27.10	27.10	45,456
2026-06-18	27.10	27.10	27.10	27.10	0
2026-06-17	27.10	27.10	27.10	27.10	10,697
2026-06-16	27.10	27.10	26.90	27.10	10,701
2026-06-15	27.10	27.10	26.90	26.90	14,858
2026-06-12	27.10	27.10	26.90	26.90	50,000
2026-06-11	27.10	27.10	26.90	26.90	58,605
2026-06-10	27.10	27.10	26.90	26.90	52,943
2026-06-09	27.10	27.10	26.90	26.90	9,782
2026-06-08	27.10	27.10	26.90	26.90	22,577
2026-06-05	27.10	27.10	26.90	26.90	9,262
2026-06-04	27.10	27.10	26.90	26.90	8,947
2026-06-03	27.10	27.00	27.00	27.00	45,991
2026-06-02	27.10	27.10	26.90	26.90	25,063
2026-06-01	27.10	26.90	26.80	26.90	11,341
2026-05-29	27.10	26.90	26.80	26.90	60,031
2026-05-28	27.10	27.10	26.90	26.90	17,860
2026-05-27	27.10	28.40	26.90	26.90	44,257
2026-05-26	27.10	27.10	27.10	27.10	9,114
2026-05-25	27.10	27.10	27.10	27.10	0
2026-05-22	27.10	27.10	27.10	27.10	3,987
2026-05-21	27.10	27.10	27.10	27.10	17,587
2026-05-20	26.50	27.10	26.50	27.10	117,576
2026-05-19	25.60	26.50	25.60	26.50	185,628
2026-05-18	20.50	27.80	25.30	25.50	358,158
2026-05-15	20.50	20.50	20.50	20.50	143,537
2026-05-14	20.50	20.50	20.50	20.50	4,766
2026-05-13	20.70	20.70	20.50	20.50	122,695
2026-05-12	20.70	20.20	20.20	20.70	1,627
2026-05-11	20.70	20.70	20.70	20.70	17,047
2026-05-08	20.70	20.70	20.70	20.70	112,866
2026-05-07	20.80	20.80	20.70	20.70	4,997
2026-05-06	20.80	21.30	20.80	20.80	22,409
2026-05-05	21.30	21.30	21.30	21.30	898,044
2026-05-04	21.30	21.30	21.30	21.30	0
2026-05-01	21.30	21.30	21.30	21.30	7,529
2026-04-30	21.30	21.30	21.30	21.30	2,196
2026-04-29	21.50	21.50	21.30	21.30	11,131
2026-04-28	21.30	21.30	21.30	21.30	89
2026-04-27	21.30	21.30	21.30	21.30	31,742
2026-04-24	21.30	21.30	21.30	21.30	5,117
2026-04-23	21.30	21.30	21.30	21.30	3,245
2026-04-22	21.30	21.30	21.30	21.30	0
2026-04-21	21.30	21.30	21.30	21.30	44,967
2026-04-20	21.30	21.30	21.30	21.30	26,344
2026-04-17	21.30	21.30	21.30	21.30	62,608
2026-04-16	21.30	21.30	21.30	21.30	30,682
2026-04-15	21.30	21.30	21.30	21.30	0
2026-04-14	21.30	21.30	21.30	21.30	6,688
2026-04-13	21.30	21.30	21.30	21.30	783
2026-04-10	21.30	21.30	21.30	21.30	701
2026-04-09	21.30	21.30	21.30	21.30	69,868
2026-04-08	21.30	21.30	21.30	21.30	31,156
2026-04-07	21.30	21.30	21.30	21.30	4,377
2026-04-06	21.30	21.30	21.30	21.30	0
2026-04-03	21.30	21.30	21.30	21.30	0
2026-04-02	21.30	21.30	21.30	21.30	2,000
2026-04-01	21.30	21.30	21.30	21.30	169,260
2026-03-31	21.30	21.30	21.30	21.30	60,770
2026-03-30	21.30	21.30	21.30	21.30	157,934
2026-03-27	21.30	21.30	21.30	21.30	4,454
2026-03-26	21.30	21.30	21.30	21.30	16,776
2026-03-25	21.40	21.40	21.40	21.40	21,463
2026-03-24	21.50	21.50	21.40	21.40	3,453
2026-03-23	22.00	22.00	21.50	21.50	16,224
2026-03-20	22.00	22.00	22.00	22.00	121,717
2026-03-19	23.90	23.90	22.00	22.00	490,416
2026-03-18	24.10	24.10	24.10	24.10	25,446
2026-03-17	24.10	24.10	24.10	24.10	124,263
2026-03-16	24.10	24.10	24.10	24.10	0
2026-03-13	24.10	24.10	23.60	23.60	99,571
2026-03-12	24.10	24.10	24.10	24.10	2,021
2026-03-11	24.10	23.60	23.60	23.60	6,545
2026-03-10	24.10	23.60	23.60	23.60	45,104
2026-03-09	24.10	24.10	24.10	24.10	2,877
2026-03-06	24.10	24.10	24.10	24.10	18,820
2026-03-05	24.10	24.10	24.10	24.10	30,983
2026-03-04	24.10	24.10	24.10	24.10	10,341
2026-03-03	24.10	24.10	24.10	24.10	110,594
2026-03-02	24.10	24.10	24.10	24.10	4,783
2026-02-27	24.10	24.10	24.10	24.10	1,762
2026-02-26	24.10	24.10	24.10	24.10	2,500
2026-02-25	24.10	24.10	24.10	24.10	20,176
2026-02-24	24.10	24.10	24.10	24.10	3,001
2026-02-23	24.10	24.20	24.00	24.20	88,197
2026-02-20	24.10	24.10	24.10	24.10	52,230
2026-02-19	24.10	24.10	24.10	24.10	1
2026-02-18	24.10	24.10	24.10	24.10	17,739
2026-02-17	24.10	24.10	24.10	24.10	38,721
2026-02-16	24.10	24.10	24.10	24.10	28,138
2026-02-13	24.10	24.10	24.10	24.10	9,499
2026-02-12	24.10	24.10	24.10	24.10	1,181
2026-02-11	24.10	24.10	24.10	24.10	532
2026-02-10	24.10	24.10	24.10	24.10	9,151
2026-02-09	24.10	24.10	24.10	24.10	15,918
2026-02-06	24.10	24.10	24.10	24.10	32,977
2026-02-05	24.10	24.10	24.10	24.10	370,112
2026-02-04	24.10	24.10	24.10	24.10	123,461
2026-02-03	24.10	24.10	24.10	24.10	10,291
2026-02-02	24.00	24.20	24.00	24.10	53,260
2026-01-30	24.00	24.20	24.00	24.10	287,285
2026-01-29	24.50	24.50	24.10	24.10	80,662
2026-01-28	24.50	24.50	24.50	24.50	12,776
2026-01-27	24.50	24.50	24.50	24.50	2,523
2026-01-26	24.50	24.50	24.50	24.50	7,707
2026-01-23	24.50	24.50	24.50	24.50	46,491
2026-01-22	24.50	24.50	24.50	24.50	6,186
2026-01-21	24.50	24.50	24.50	24.50	7,039
2026-01-20	24.50	24.50	24.50	24.50	17,273
2026-01-19	24.50	24.50	24.50	24.50	16,029
2026-01-16	24.90	24.90	24.50	24.50	256,134
2026-01-15	24.90	24.90	24.60	24.60	9,322
2026-01-14	24.90	24.90	24.60	24.60	28,779
2026-01-13	24.90	24.90	24.60	24.60	59,461
2026-01-12	24.90	24.90	24.60	24.60	32,830
2026-01-09	24.90	24.90	24.60	24.60	8,567
2026-01-08	24.90	24.90	24.60	24.60	40,000
2026-01-07	24.90	24.90	24.60	24.60	99,200
2026-01-06	24.90	24.90	24.90	24.90	3,330
2026-01-05	25.40	25.40	24.90	24.90	179,279
2026-01-02	26.50	26.50	25.40	25.40	238,371
2026-01-01	26.50	26.50	26.50	26.50	0
2025-12-31	26.50	26.50	26.50	26.50	16,140
2025-12-30	26.00	27.00	26.00	26.00	7,179
2025-12-29	26.70	26.70	26.00	26.00	33,872
2025-12-26	26.70	26.70	26.70	26.70	0
2025-12-25	26.70	26.70	26.70	26.70	0
2025-12-24	26.70	26.70	26.70	26.70	0
2025-12-23	26.70	26.70	26.70	26.70	0
2025-12-22	26.70	26.70	26.70	26.70	9,000
2025-12-19	26.70	26.70	26.70	26.70	158,904
2025-12-18	26.80	26.80	26.70	26.70	54,925
2025-12-17	27.00	27.00	26.80	26.80	124,868
2025-12-16	27.00	27.00	26.90	26.90	15,905
2025-12-15	27.10	27.20	27.00	27.00	25,344
2025-12-12	27.10	27.20	27.10	27.20	12,000
2025-12-11	27.10	27.20	27.10	27.20	0
2025-12-10	27.10	27.20	27.10	27.20	1,303
2025-12-09	27.10	27.20	27.10	27.20	0
2025-12-08	27.10	27.20	27.10	27.20	32,345
2025-12-05	27.10	27.20	27.10	27.20	0
2025-12-04	27.30	27.30	27.00	27.20	3,640
2025-12-03	27.30	27.30	27.30	27.30	91,079
2025-12-02	27.30	27.30	27.30	27.30	23,776
2025-12-01	27.30	27.30	27.30	27.30	5,912
2025-11-28	27.30	27.30	27.30	27.30	45,350
2025-11-27	27.30	27.30	27.30	27.30	79,785
2025-11-26	27.30	27.30	27.30	27.30	17
2025-11-25	27.30	27.30	27.30	27.30	21,250
2025-11-24	27.40	27.40	27.30	27.30	19,642
2025-11-21	27.40	27.40	27.40	27.40	868,934
2025-11-20	27.40	27.40	27.40	27.40	112,349
2025-11-19	27.40	27.40	27.40	27.40	0
2025-11-18	27.40	27.40	27.40	27.40	19,187
2025-11-17	27.40	27.40	26.00	27.40	1,507,774
2025-11-14	27.70	27.70	27.30	27.30	9,173
2025-11-13	27.70	27.70	27.50	27.50	2,470
2025-11-12	27.70	27.70	27.50	27.50	60,812
2025-11-11	27.70	27.70	27.50	27.50	21,946
2025-11-10	27.70	27.70	27.50	27.50	24,707
2025-11-07	27.70	27.70	27.50	27.50	17,505
2025-11-06	27.70	27.70	27.50	27.50	3,083
2025-11-05	27.70	27.70	27.50	27.50	11,075
2025-11-04	27.70	27.70	27.50	27.50	10,980
2025-11-03	27.70	27.70	27.50	27.50	4,640
2025-10-31	27.70	27.70	27.50	27.50	21,592
2025-10-30	27.70	27.70	27.50	27.50	22,392
2025-10-29	27.70	27.70	27.50	27.50	16,743
2025-10-28	27.70	27.70	27.50	27.50	71,012
2025-10-27	27.70	27.70	27.50	27.50	8,125
2025-10-24	28.30	28.30	27.40	27.50	12,333
2025-10-23	28.30	28.50	27.90	27.90	80,686
2025-10-22	28.30	28.50	28.30	28.50	0
2025-10-21	28.30	28.50	28.30	28.50	0
2025-10-20	28.50	28.70	28.50	28.50	2,832
2025-10-17	28.30	28.50	28.30	28.50	0
2025-10-16	28.30	28.50	28.30	28.50	37,589
2025-10-15	28.30	28.50	28.30	28.50	19,584
2025-10-14	28.30	28.50	28.30	28.50	58,012
2025-10-13	28.30	28.50	28.30	28.50	35,503
2025-10-10	28.30	28.50	28.30	28.50	99,168
2025-10-09	28.30	28.50	28.30	28.50	5,017
2025-10-08	28.70	28.70	28.70	28.70	4,699
2025-10-07	28.70	28.70	28.70	28.70	97,892
2025-10-06	28.70	28.70	28.70	28.70	35,244
2025-10-03	28.70	28.70	28.70	28.70	5,098
2025-10-02	28.70	28.70	28.70	28.70	68,070
2025-10-01	28.70	28.70	28.70	28.70	13,985
2025-09-30	28.70	28.70	28.70	28.70	8,566
2025-09-29	28.70	28.70	28.70	28.70	2,085
2025-09-26	28.70	28.60	28.60	28.60	63,134
2025-09-25	28.70	28.70	27.00	28.70	7,000
2025-09-24	28.70	28.70	28.70	28.70	15,000
2025-09-23	28.70	28.70	28.70	28.70	18,111
2025-09-22	28.70	28.70	28.70	28.70	128,334
2025-09-19	28.70	28.70	28.70	28.70	0
2025-09-18	28.70	28.70	28.70	28.70	27,527
2025-09-17	28.70	28.70	28.70	28.70	60,695
2025-09-16	28.70	28.70	28.70	28.70	54,899
2025-09-15	28.70	28.70	28.70	28.70	72,847
2025-09-12	28.70	28.70	28.70	28.70	26,145
2025-09-11	28.70	28.70	28.70	28.70	14,241
2025-09-10	28.70	28.70	28.70	28.70	11,242
2025-09-09	28.70	28.70	28.70	28.70	0
2025-09-08	28.70	28.70	28.70	28.70	16,531
2025-09-05	28.70	28.70	28.70	28.70	1,755
2025-09-04	28.70	28.70	28.70	28.70	40,580
2025-09-03	28.70	28.70	28.70	28.70	54,000
2025-09-02	28.70	28.70	28.70	28.70	811,599
2025-09-01	28.70	28.70	28.70	28.70	3,878
2025-08-29	28.70	30.00	28.70	28.70	42,061
2025-08-28	28.70	28.70	28.70	28.70	14,526
2025-08-27	28.70	29.60	29.60	29.60	80,658
2025-08-26	30.00	30.00	28.70	28.70	449,767
2025-08-25	28.70	28.70	28.70	28.70	0
2025-08-22	28.70	30.00	28.70	28.70	223,448
2025-08-21	30.00	30.00	28.70	28.70	60,837
2025-08-20	28.30	28.70	28.30	28.70	873,924
2025-08-19	28.30	28.60	28.30	28.60	9,700
2025-08-18	28.30	28.60	28.30	28.60	26,606
2025-08-15	28.30	28.60	28.30	28.60	5,113
2025-08-14	28.80	28.80	28.60	28.60	53,401
2025-08-13	28.80	28.80	28.80	28.80	26,269
2025-08-12	28.80	28.80	28.80	28.80	3,572
2025-08-11	28.80	28.80	28.80	28.80	46,910
2025-08-08	28.80	28.80	28.80	28.80	0
2025-08-07	28.80	28.80	28.80	28.80	24,953
2025-08-06	28.80	28.80	28.80	28.80	53,271
2025-08-05	28.80	28.80	28.80	28.80	13,490
2025-08-04	28.80	28.80	28.80	28.80	9,248
2025-08-01	28.80	28.80	28.80	28.80	15,946
2025-07-31	28.80	28.80	28.80	28.80	4,941
2025-07-30	28.80	28.80	28.80	28.80	24,603
2025-07-29	28.80	28.80	28.80	28.80	2,593
2025-07-28	28.80	28.80	28.80	28.80	14,513
2025-07-25	28.80	28.80	28.80	28.80	12,482
2025-07-24	28.80	28.80	28.80	28.80	27,541
2025-07-23	28.50	28.80	28.50	28.80	4,666
2025-07-22	28.50	29.00	28.70	28.70	33,171
2025-07-21	28.50	28.50	27.80	28.50	79,521
2025-07-18	28.50	28.50	27.80	27.80	47,267
2025-07-17	28.50	28.50	27.80	27.80	21,684
2025-07-16	28.50	28.50	27.80	27.80	2,933
2025-07-15	28.50	28.50	27.60	27.80	20,169
2025-07-14	28.50	28.50	27.60	27.60	53,042
2025-07-11	28.50	28.50	28.40	28.40	15
2025-07-10	28.50	29.80	29.80	29.80	83,194
2025-07-09	28.50	28.50	28.00	28.00	16,961
2025-07-08	28.50	29.00	29.00	29.00	29,348
2025-07-07	28.50	28.50	28.00	28.00	50,361
2025-07-04	28.50	28.50	28.00	28.00	1,228
2025-07-03	28.50	28.50	28.00	28.00	5,250
2025-07-02	28.50	28.50	28.00	28.00	0
2025-07-01	28.50	28.50	28.00	28.00	9,909
2025-06-30	28.50	28.50	28.00	28.00	81,700
2025-06-27	28.50	28.50	28.00	28.00	2,215
2025-06-26	28.50	28.50	28.00	28.00	2,409
2025-06-25	28.50	28.50	28.00	28.00	38,505
2025-06-24	28.50	28.50	28.00	28.00	15,737
2025-06-23	28.50	28.50	28.00	28.00	2,503
2025-06-20	28.50	28.50	28.00	28.00	26,245
2025-06-19	28.50	28.50	28.00	28.00	10,250
2025-06-18	28.50	28.50	28.50	28.50	19,187
2025-06-17	29.00	29.00	28.50	28.50	107,378
2025-06-16	29.00	29.00	29.00	29.00	27,411
2025-06-13	29.50	29.50	29.00	29.00	14,972
2025-06-12	29.50	30.00	29.00	29.00	45,574
2025-06-11	30.20	30.20	30.00	30.00	53,482
2025-06-10	30.20	30.20	30.20	30.20	10,564
2025-06-09	30.20	30.20	30.20	30.20	4,206
2025-06-06	30.70	30.70	30.20	30.20	70,000
2025-06-05	30.20	30.20	30.20	30.20	5,892
2025-06-04	30.20	30.20	30.20	30.20	316
2025-06-03	30.20	30.20	30.20	30.20	2,489
2025-06-02	30.20	31.00	30.20	30.20	7,987
2025-05-30	30.00	30.20	30.00	30.20	19,725
2025-05-29	30.00	30.00	30.00	30.00	12,644
2025-05-28	30.00	30.00	30.00	30.00	10,810
2025-05-27	30.00	30.00	30.00	30.00	22,676
2025-05-26	29.70	29.70	29.70	29.70	0
2025-05-23	29.30	30.00	29.30	30.00	55,002
2025-05-22	29.10	29.30	28.80	29.30	87,286
2025-05-21	29.00	29.00	28.60	28.60	137,777
2025-05-20	28.50	28.70	28.50	28.70	17,526
2025-05-19	28.50	28.50	28.50	28.50	46,719
2025-05-16	28.10	28.50	28.20	28.50	84,967
2025-05-15	28.00	28.10	27.00	28.10	38,665
2025-05-14	27.20	28.00	27.20	28.00	26,193
2025-05-13	27.10	27.20	27.10	27.20	10,750
2025-05-12	27.10	27.10	27.10	27.10	6,433
2025-05-09	26.60	27.10	26.60	27.10	65,602
2025-05-08	26.20	26.60	26.20	26.60	44,606
2025-05-07	26.20	26.20	26.20	26.20	22,710
2025-05-06	26.20	26.20	26.20	26.20	67,341
2025-05-05	25.48	25.48	25.48	25.48	0
2025-05-02	26.20	26.20	26.20	26.20	39,925
2025-05-01	26.10	26.20	26.10	26.20	16,371
2025-04-30	26.10	26.00	26.00	26.10	153,572
2025-04-29	26.00	26.10	26.00	26.10	25,000
2025-04-28	26.00	26.00	26.00	26.00	44,867
2025-04-25	25.50	26.00	25.50	26.00	7,150
2025-04-24	25.50	25.60	25.60	25.60	23,501
2025-04-23	25.00	25.50	25.00	25.50	36,843
2025-04-22	25.00	25.50	25.00	25.50	89,418
2025-04-21	25.50	25.50	25.50	25.50	0
2025-04-18	25.50	25.50	25.50	25.50	0
2025-04-17	25.00	25.50	25.00	25.50	150,531
2025-04-16	25.10	25.10	25.00	25.00	33,044
2025-04-15	25.10	25.10	25.10	25.10	15
2025-04-14	25.10	25.10	25.10	25.10	17,830
2025-04-11	25.10	25.10	25.10	25.10	12,936
2025-04-10	25.10	25.10	25.10	25.10	17,055
2025-04-09	25.10	25.10	25.10	25.10	26,633
2025-04-08	25.10	25.10	25.10	25.10	58,893
2025-04-07	25.10	25.20	25.10	25.10	25,181
2025-04-04	25.10	25.20	25.10	25.20	42,230
2025-04-03	25.10	25.50	25.10	25.20	68,737
2025-04-02	25.10	25.50	25.10	25.50	30,236
2025-04-01	25.10	25.50	25.10	25.50	59,794
2025-03-31	25.90	26.50	24.55	24.75	102,921
2025-03-28	27.50	27.75	26.15	26.25	52,147
2025-03-27	27.50	27.75	27.25	27.25	44,500
2025-03-26	27.50	27.75	27.50	27.75	21,995
2025-03-25	27.50	27.75	27.50	27.75	30,437
2025-03-24	28.00	28.00	27.50	27.75	16,132
2025-03-21	28.50	28.50	28.00	28.00	58,649
2025-03-20	28.50	28.50	28.30	28.30	0
2025-03-19	28.50	28.50	28.30	28.30	0
2025-03-18	28.50	28.50	28.30	28.30	3,716
2025-03-17	28.50	28.50	28.30	28.30	156
2025-03-14	28.50	28.50	28.30	28.30	60,044
2025-03-13	28.50	28.50	28.30	28.30	4,871
2025-03-12	28.50	28.50	28.30	28.30	51,134
2025-03-11	28.50	28.50	28.30	28.30	17,782
2025-03-10	29.00	29.00	28.50	28.50	28,263
2025-03-07	29.50	29.50	29.00	29.00	38,053
2025-03-06	30.00	30.00	29.50	29.50	24,078
2025-03-05	30.00	30.00	30.00	30.00	31,037
2025-03-04	31.55	31.55	30.00	30.00	154,802
2025-03-03	31.55	31.55	31.05	31.05	18,432
2025-02-28	31.55	31.55	31.05	31.05	8,104
2025-02-27	31.55	31.55	31.05	31.05	42,971
2025-02-26	31.55	31.55	31.55	31.55	18,631
2025-02-25	31.55	31.55	31.55	31.55	25,136
2025-02-24	32.00	32.00	31.55	31.55	5,175
2025-02-21	32.00	32.00	32.00	32.00	1,850
2025-02-20	32.00	32.00	32.00	32.00	7,313
2025-02-19	32.00	32.00	32.00	32.00	46,705
2025-02-18	32.50	32.50	32.00	32.00	42,534
2025-02-17	32.50	32.50	32.50	32.50	8,446
2025-02-14	32.50	32.50	32.50	32.50	13,174
2025-02-13	32.75	32.75	15.67	32.50	1,925
2025-02-12	32.75	32.75	32.75	32.75	42,373
2025-02-11	32.75	32.75	32.75	32.75	50,812
2025-02-10	32.75	32.75	32.75	32.75	33,185
2025-02-07	32.75	32.75	32.75	32.75	11,938
2025-02-06	32.75	32.75	32.75	32.75	19,439
2025-02-05	32.75	32.75	32.75	32.75	36,938
2025-02-04	32.75	32.75	32.75	32.75	70,260
2025-02-03	32.75	32.75	32.75	32.75	170,655
2025-01-31	32.75	32.75	32.75	32.75	163,991
2025-01-30	32.75	32.75	32.75	32.75	76,799
2025-01-29	32.75	32.75	32.75	32.75	11,644
2025-01-28	32.75	32.75	32.75	32.75	16,178
2025-01-27	32.75	32.75	32.75	32.75	87,137
2025-01-24	32.75	32.75	32.75	32.75	13,924
2025-01-23	32.75	32.75	32.75	32.75	60,469
2025-01-22	32.75	32.75	32.75	32.75	63,563
2025-01-21	32.75	32.75	32.75	32.75	55,211
2025-01-20	32.75	32.75	32.75	32.75	87,805
2025-01-17	32.75	32.75	32.75	32.75	7,289
2025-01-16	32.75	32.75	32.75	32.75	241,030
2025-01-15	32.75	32.75	32.75	32.75	19,873
2025-01-14	32.75	32.75	32.75	32.75	15,577
2025-01-13	32.50	32.75	32.50	32.75	251,754
2025-01-10	32.50	32.50	32.50	32.50	13,323
2025-01-09	32.75	32.75	32.50	32.50	142,505
2025-01-08	33.25	33.25	32.75	32.75	14,268
2025-01-07	33.25	33.25	33.25	33.25	189,373
2025-01-06	33.25	33.25	33.25	33.25	90,070
2025-01-03	33.25	33.25	33.25	33.25	55,118
2025-01-02	33.25	33.25	33.25	33.25	34,922
2025-01-01	33.25	33.25	33.25	33.25	0
2024-12-31	33.50	33.50	33.25	33.25	28,905
2024-12-30	33.50	33.50	33.50	33.50	46,736
2024-12-27	33.50	33.50	33.50	33.50	1,045
2024-12-26	33.50	33.50	33.50	33.50	0
2024-12-25	33.50	33.50	33.50	33.50	0
2024-12-24	33.50	33.50	33.50	33.50	8,023
2024-12-23	33.50	33.50	33.50	33.50	23,255
2024-12-20	33.50	33.50	33.50	33.50	35,363
2024-12-19	34.00	34.00	34.00	34.00	0
2024-12-18	34.00	34.00	34.00	34.00	12,007
2024-12-17	34.50	34.50	34.00	34.00	18,645
2024-12-16	34.50	34.50	34.50	34.50	7,447
2024-12-13	34.50	34.50	34.50	34.50	25,129
2024-12-12	34.50	34.50	34.50	34.50	7,770
2024-12-11	34.50	34.50	34.50	34.50	21,038
2024-12-10	34.50	34.50	34.50	34.50	5,002
2024-12-09	34.50	34.50	34.50	34.50	43,689
2024-12-06	34.50	34.50	34.50	34.50	83,924
2024-12-05	34.50	34.50	34.50	34.50	16,221
2024-12-04	34.50	34.50	34.50	34.50	19,684
2024-12-03	34.50	34.50	34.50	34.50	1,191
2024-12-02	35.00	35.00	34.75	34.75	34,127
2024-11-29	35.00	35.50	34.75	34.75	39,921
2024-11-28	35.00	35.50	35.00	35.50	34,712
2024-11-27	35.00	35.50	35.00	35.50	42,203
2024-11-26	35.00	35.50	35.00	35.50	45,650
2024-11-25	35.00	35.50	35.00	35.50	42,460
2024-11-22	35.00	35.50	35.00	35.50	400
2024-11-21	35.00	35.50	35.00	35.50	20,645
2024-11-20	35.00	35.50	35.00	35.50	106,305
2024-11-19	35.00	35.50	35.00	35.50	10,972
2024-11-18	35.00	35.50	35.00	35.50	56,562
2024-11-15	35.00	35.50	35.00	35.50	11,294
2024-11-14	35.00	35.50	35.00	35.50	40,973
2024-11-13	35.00	35.50	35.00	35.50	38,616
2024-11-12	35.00	35.50	35.00	35.50	64,869
2024-11-11	35.50	35.75	35.50	35.50	79,202
2024-11-08	35.50	35.75	35.50	35.75	89,042
2024-11-07	35.50	35.75	35.50	35.75	115,570
2024-11-06	35.50	35.75	35.50	35.75	118,379
2024-11-05	35.50	35.75	35.50	35.75	16,680
2024-11-04	35.50	35.75	35.50	35.75	12,531
2024-11-01	35.50	35.75	35.50	35.75	36,713
2024-10-31	35.50	35.75	35.50	35.75	13,345
2024-10-30	35.00	35.75	35.00	35.75	18,553
2024-10-29	35.00	35.50	35.00	35.50	46,905
2024-10-28	35.00	35.50	35.00	35.50	15,691
2024-10-25	34.50	35.50	34.50	35.50	33,688
2024-10-24	34.50	35.00	34.50	35.00	68,716
2024-10-23	34.00	35.00	34.00	35.00	78,636
2024-10-22	34.00	34.00	34.00	34.00	2,036
2024-10-21	34.00	34.00	34.00	34.00	14,526
2024-10-18	34.75	34.75	34.00	34.00	73,883
2024-10-17	34.75	34.75	34.75	34.75	19,361
2024-10-16	34.75	34.75	34.75	34.75	17,194
2024-10-15	34.75	34.75	34.75	34.75	85,611
2024-10-14	34.75	34.75	34.75	34.75	4,984
2024-10-11	34.50	34.75	34.50	34.75	42,070
2024-10-10	35.00	35.00	34.50	34.50	11,812
2024-10-09	35.00	35.00	35.00	35.00	38,796
2024-10-08	35.00	35.00	35.00	35.00	67,470
2024-10-07	35.00	35.00	35.00	35.00	15,543
2024-10-04	35.00	35.00	35.00	35.00	2,512
2024-10-03	35.00	35.00	35.00	35.00	5,463
2024-10-02	35.00	35.00	35.00	35.00	3,445
2024-10-01	35.00	35.00	35.00	35.00	31,461
2024-09-30	35.00	35.00	35.00	35.00	17,824
2024-09-27	35.00	35.00	35.00	35.00	20,066
2024-09-26	35.00	35.00	35.00	35.00	59,262
2024-09-25	35.00	35.00	35.00	35.00	35,228
2024-09-24	35.50	34.50	34.50	34.50	137,908
2024-09-23	35.50	35.50	35.50	35.50	58,711
2024-09-20	35.50	35.50	35.50	35.50	85,127
2024-09-19	35.50	35.50	35.50	35.50	64,786
2024-09-18	35.50	35.50	35.50	35.50	90,147
2024-09-17	35.50	35.50	35.50	35.50	61,811
2024-09-16	35.50	35.50	35.50	35.50	45,046
2024-09-13	35.50	35.50	35.50	35.50	51,663
2024-09-12	35.50	35.50	35.50	35.50	527,152
2024-09-11	35.50	35.50	35.50	35.50	284,104
2024-09-10	35.50	35.50	35.50	35.50	9,747
2024-09-09	35.50	35.00	35.00	35.00	35,087
2024-09-06	36.00	36.00	35.50	35.50	10,609
2024-09-05	36.00	36.00	36.00	36.00	94,420
2024-09-04	36.00	36.00	36.00	36.00	61,336
2024-09-03	36.00	36.00	36.00	36.00	62,637
2024-09-02	36.00	36.00	36.00	36.00	23,740
2024-08-30	36.00	36.00	36.00	36.00	8,776
2024-08-29	36.00	36.00	36.00	36.00	30,315
2024-08-28	36.00	36.00	36.00	36.00	28,313
2024-08-27	36.00	36.00	36.00	36.00	29,798
2024-08-26	36.00	36.00	36.00	36.00	0
2024-08-23	36.00	36.00	36.00	36.00	31,590
2024-08-22	36.00	36.00	36.00	36.00	21,118
2024-08-21	36.00	36.00	36.00	36.00	76
2024-08-20	36.00	36.00	36.00	36.00	6,360
2024-08-19	36.00	36.00	36.00	36.00	10,496
2024-08-16	36.00	36.00	36.00	36.00	1,363
2024-08-15	36.00	36.00	36.00	36.00	31,569
2024-08-14	36.00	36.00	36.00	36.00	29,590
2024-08-13	36.00	36.00	36.00	36.00	69,589
2024-08-12	36.00	36.00	36.00	36.00	33,584
2024-08-09	36.00	36.00	36.00	36.00	26,468
2024-08-08	36.00	36.00	36.00	36.00	30,499
2024-08-07	36.00	36.00	36.00	36.00	27,842
2024-08-06	36.00	36.00	36.00	36.00	49,239
2024-08-05	36.00	36.00	36.00	36.00	13,957
2024-08-02	36.00	36.00	36.00	36.00	13,491
2024-08-01	36.00	36.00	36.00	36.00	32,974
2024-07-31	36.00	36.00	36.00	36.00	188,311
2024-07-30	36.00	36.00	36.00	36.00	347,935
2024-07-29	36.00	36.00	36.00	36.00	21,853
2024-07-26	36.00	36.00	36.00	36.00	32,608
2024-07-25	36.00	36.00	36.00	36.00	67,971
2024-07-24	36.00	36.00	36.00	36.00	84,371
2024-07-23	36.00	36.00	36.00	36.00	135,968
2024-07-22	36.00	36.00	36.00	36.00	34,334
2024-07-19	36.00	36.00	36.00	36.00	80,626
2024-07-18	36.00	36.00	36.00	36.00	6,784
2024-07-17	36.00	36.00	36.00	36.00	16,740
2024-07-16	36.00	36.00	36.00	36.00	86,884
2024-07-15	36.00	36.00	36.00	36.00	32,639
2024-07-12	36.00	36.00	36.00	36.00	9,835
2024-07-11	35.75	36.00	35.75	36.00	128,926
2024-07-10	36.00	36.00	35.75	35.75	71,958
2024-07-09	36.00	36.00	35.75	36.00	110,231
2024-07-08	36.50	36.50	36.00	36.00	5,786
2024-07-05	36.50	36.50	36.50	36.50	8,185
2024-07-04	36.50	36.50	36.50	36.50	9,636
2024-07-03	36.50	36.50	36.50	36.50	15,814
2024-07-02	36.85	37.00	36.50	36.50	82,818
2024-07-01	38.00	38.00	37.00	37.00	84,840
2024-06-28	38.00	38.00	38.00	38.00	353
2024-06-27	38.00	38.00	38.00	38.00	88,573
2024-06-26	38.00	38.00	38.00	38.00	15,570
2024-06-25	38.00	38.00	38.00	38.00	59,133
2024-06-24	38.50	38.50	38.00	38.00	62,869
2024-06-21	38.50	38.50	38.50	38.50	46,758
2024-06-20	38.75	38.75	38.50	38.50	112,453
2024-06-19	39.00	39.00	38.75	38.75	103,133
2024-06-18	39.25	39.25	39.00	39.00	220,010
2024-06-17	39.25	39.25	39.25	39.25	190,027
2024-06-14	39.25	39.25	39.25	39.25	40,911
2024-06-13	39.25	39.25	39.25	39.25	14,000
2024-06-12	39.25	39.25	39.25	39.25	8,984
2024-06-11	39.25	39.25	39.25	39.25	10,064
2024-06-10	39.00	39.25	39.00	39.25	115,455
2024-06-07	39.00	39.25	39.00	39.25	7,391
2024-06-06	39.25	39.25	39.25	39.25	6,236
2024-06-05	39.25	39.25	39.25	39.25	15,677
2024-06-04	39.25	39.25	39.25	39.25	8,035
2024-06-03	39.50	39.50	39.25	39.25	167,023
2024-05-31	39.50	39.50	39.50	39.50	28,614
2024-05-30	39.50	39.50	39.50	39.50	30,000
2024-05-29	39.50	39.50	39.50	39.50	3,814
2024-05-28	39.25	39.50	39.25	39.50	105,504
2024-05-27	39.25	39.25	39.25	39.25	0
2024-05-24	39.25	39.25	39.25	39.25	3,686
2024-05-23	39.25	39.25	39.25	39.25	32,976
2024-05-22	39.25	39.25	39.25	39.25	8,187
2024-05-21	39.25	39.25	39.25	39.25	35,241
2024-05-20	39.25	39.25	39.25	39.25	25,075
2024-05-17	39.25	39.25	39.25	39.25	10,960
2024-05-16	39.25	39.25	39.25	39.25	66,698
2024-05-15	39.25	39.25	39.00	39.25	105,156
2024-05-14	37.50	39.50	37.50	39.25	254,583
2024-05-13	38.50	38.50	38.50	38.50	231,553
2024-05-10	38.50	38.50	38.50	38.50	96,494
2024-05-09	38.50	38.50	38.50	38.50	169,533
2024-05-08	38.50	37.00	37.00	37.00	51,941
2024-05-07	38.50	37.00	37.00	37.00	196,801
2024-05-06	38.50	38.50	38.50	38.50	0
2024-05-03	39.00	39.00	38.50	38.50	201,843
2024-05-02	37.50	38.00	37.50	38.00	82,552
2024-05-01	37.50	38.00	37.50	38.00	169,897
2024-04-30	37.50	38.00	37.50	38.00	86,068
2024-04-29	37.50	38.00	37.50	38.00	8,553
2024-04-26	37.50	38.00	37.50	38.00	192,178
2024-04-25	37.50	38.00	37.50	38.00	52,162
2024-04-24	36.00	38.00	36.00	38.00	556,176
2024-04-23	36.00	36.00	36.00	36.00	48,653
2024-04-22	36.00	36.00	36.00	36.00	117,662
2024-04-19	36.00	36.00	35.00	36.00	68,570
2024-04-18	36.00	36.00	36.00	36.00	42,875
2024-04-17	36.00	36.00	36.00	36.00	197,226
2024-04-16	36.00	36.00	36.00	36.00	59,637
2024-04-15	36.00	36.00	36.00	36.00	91,596
2024-04-12	36.00	36.00	36.00	36.00	80,998
2024-04-11	36.00	36.00	36.00	36.00	23,441
2024-04-10	36.00	36.00	36.00	36.00	56,804
2024-04-09	36.60	36.60	36.00	36.00	115,869
2024-04-08	36.60	36.60	36.50	36.60	82,556
2024-04-05	36.60	36.60	36.60	36.60	5,532
2024-04-04	37.50	37.50	36.60	36.60	42,485
2024-04-03	37.50	37.60	37.50	37.60	6,651
2024-04-02	37.25	37.50	37.25	37.50	88,011
2024-04-01	37.25	37.25	37.25	37.25	0
2024-03-29	37.25	37.25	37.25	37.25	0
2024-03-28	37.30	37.65	37.25	37.25	111,893
2024-03-27	38.50	38.50	37.30	37.30	88,166
2024-03-26	39.00	39.00	38.50	38.50	86,577
2024-03-25	39.70	39.70	38.00	39.00	132,136
2024-03-22	40.50	40.50	39.95	39.95	159,414
2024-03-21	40.80	40.80	40.50	40.50	53,442
2024-03-20	40.80	40.80	40.80	40.80	14,299
2024-03-19	41.00	41.00	40.80	40.80	140,903
2024-03-18	41.50	41.50	41.00	41.00	59,425
2024-03-15	41.50	41.50	41.50	41.50	47,827
2024-03-14	41.90	41.90	41.50	41.50	17,162
2024-03-13	42.00	42.00	42.00	42.00	59,930
2024-03-12	42.00	42.00	42.00	42.00	0
2024-03-11	42.20	42.20	41.95	42.00	65,394
2024-03-08	42.20	42.20	42.20	42.20	43,218
2024-03-07	42.20	42.20	42.20	42.20	57,684
2024-03-06	42.20	42.20	42.20	42.20	32,340
2024-03-05	42.20	42.20	42.20	42.20	49,420
2024-03-04	42.20	42.20	42.20	42.20	64,321
2024-03-01	42.20	42.20	42.20	42.20	18,102
2024-02-29	42.20	42.20	42.20	42.20	39,120
2024-02-28	41.70	42.20	41.70	42.20	46,249
2024-02-27	41.70	41.70	41.70	41.70	0
2024-02-26	42.00	42.00	41.70	41.70	86,928
2024-02-23	42.00	42.00	42.00	42.00	53,863
2024-02-22	42.00	42.00	42.00	42.00	73,686
2024-02-21	42.50	42.50	42.00	42.00	56,442
2024-02-20	42.50	42.50	42.50	42.50	31,730
2024-02-19	43.00	43.00	42.50	42.50	68,574
2024-02-16	43.00	43.00	43.00	43.00	22,122
2024-02-15	43.00	43.00	43.00	43.00	132,717
2024-02-14	43.00	43.00	43.00	43.00	32,541
2024-02-13	43.00	43.00	43.00	43.00	11,831
2024-02-12	43.00	43.00	43.00	43.00	21,857
2024-02-09	43.00	43.00	43.00	43.00	70,114
2024-02-08	43.30	43.30	43.00	43.00	22,357
2024-02-07	43.20	43.30	43.20	43.30	117,934
2024-02-06	43.20	43.20	43.20	43.20	122,499
2024-02-05	43.20	43.20	43.20	43.20	49,374
2024-02-02	43.20	43.20	43.20	43.20	65,422
2024-02-01	43.20	42.40	42.40	43.20	68,010
2024-01-31	43.20	43.20	43.20	43.20	10,295
2024-01-30	43.20	43.20	42.40	43.20	91,085
2024-01-29	43.20	43.20	43.20	43.20	11,888
2024-01-26	43.20	43.20	43.20	43.20	39,732
2024-01-25	43.20	43.20	43.20	43.20	41,272
2024-01-24	43.20	43.20	43.20	43.20	46,054
2024-01-23	43.20	43.20	43.20	43.20	24,969
2024-01-22	43.20	43.20	43.20	43.20	19,963
2024-01-19	43.20	43.20	43.20	43.20	132,223
2024-01-18	43.15	43.20	43.15	43.20	91,891
2024-01-17	43.15	43.15	43.15	43.15	71,372
2024-01-16	43.15	43.30	43.30	43.30	59,223
2024-01-15	43.15	43.15	43.15	43.15	28,487
2024-01-12	43.15	43.15	43.15	43.15	53,482
2024-01-11	43.15	43.15	43.15	43.15	263,023
2024-01-10	43.15	43.15	43.15	43.15	28,839
2024-01-09	43.15	43.15	43.15	43.15	49,475
2024-01-08	43.15	43.15	43.15	43.15	66,816
2024-01-05	43.15	43.15	43.15	43.15	9,050
2024-01-04	43.10	43.15	43.10	43.15	19,887
2024-01-03	43.00	43.10	43.00	43.10	31,777
2024-01-02	42.85	43.00	42.85	43.00	36,068
2024-01-01	42.85	42.85	42.85	42.85	0
2023-12-29	42.85	42.85	42.85	42.85	12,789
2023-12-28	42.75	42.85	42.75	42.85	74,985
2023-12-27	42.25	42.75	42.25	42.75	175,700
2023-12-26	42.25	42.25	42.25	42.25	0
2023-12-25	42.25	42.25	42.25	42.25	0
2023-12-22	42.25	42.25	42.25	42.25	16,222
2023-12-21	41.50	42.25	41.50	42.25	59,960
2023-12-20	40.75	41.50	40.75	41.50	268,126
2023-12-19	40.60	40.75	40.60	40.75	181,323
2023-12-18	40.60	40.60	40.60	40.60	172,832
2023-12-15	40.60	40.60	40.60	40.60	41,258
2023-12-14	40.60	40.60	40.60	40.60	34,566
2023-12-13	40.55	40.60	40.55	40.60	25,865
2023-12-12	40.55	40.55	40.55	40.55	48,313
2023-12-11	40.55	40.55	40.55	40.55	154,296
2023-12-08	40.80	40.80	40.80	40.80	34,252
2023-12-07	41.00	41.00	40.30	40.80	104,554
2023-12-06	41.00	41.00	41.00	41.00	75,281
2023-12-05	41.00	41.00	41.00	41.00	68,218
2023-12-04	41.00	41.50	41.50	41.50	157,514
2023-12-01	41.00	41.00	41.00	41.00	71,979
2023-11-30	41.00	41.00	41.00	41.00	171,464
2023-11-29	41.00	41.00	41.00	41.00	7,500
2023-11-28	41.00	41.00	41.00	41.00	112,989
2023-11-27	41.00	41.00	41.00	41.00	98,851
2023-11-24	41.00	41.00	41.00	41.00	95,871
2023-11-23	41.00	41.00	41.00	41.00	1,237
2023-11-22	41.00	41.00	41.00	41.00	37,853
2023-11-21	41.00	41.00	41.00	41.00	62,304
2023-11-20	41.00	41.00	41.00	41.00	82,612
2023-11-17	41.00	41.00	41.00	41.00	29,369
2023-11-16	41.00	41.00	41.00	41.00	77,298
2023-11-15	41.00	41.00	41.00	41.00	53,712
2023-11-14	41.50	41.50	41.00	41.00	62,810
2023-11-13	41.50	41.50	41.50	41.50	104,017
2023-11-10	41.00	41.50	41.00	41.50	76,956
2023-11-09	41.00	41.00	41.00	41.00	432,334
2023-11-08	41.00	41.00	41.00	41.00	30,511
2023-11-07	41.00	41.00	41.00	41.00	143,425
2023-11-06	41.00	41.00	41.00	41.00	57,556
2023-11-03	42.50	42.50	41.00	41.00	115,597
2023-11-02	44.00	44.00	42.50	42.50	120,861
2023-11-01	44.70	44.70	44.00	44.00	53,000
2023-10-31	45.25	45.35	44.95	44.95	49,901
2023-10-30	45.50	45.50	45.50	45.50	8,059
2023-10-27	45.50	45.50	45.50	45.50	11,250
2023-10-26	45.50	45.50	45.50	45.50	5,127
2023-10-25	45.50	45.50	45.50	45.50	8,903
2023-10-24	45.50	45.50	45.50	45.50	10,308
2023-10-23	45.50	45.50	45.50	45.50	30,004
2023-10-20	45.50	45.50	45.50	45.50	24,353
2023-10-19	45.50	45.50	45.50	45.50	59,933
2023-10-18	45.50	45.50	45.50	45.50	19,562
2023-10-17	45.70	45.50	44.00	45.50	94,466
2023-10-16	45.50	45.70	45.50	45.70	94,561
2023-10-13	45.70	45.70	45.70	45.70	32,726
2023-10-12	46.50	46.50	45.70	45.70	128,316
2023-10-11	46.80	46.80	46.50	46.50	103,081
2023-10-10	47.00	47.00	46.80	46.80	13,394
2023-10-09	48.00	48.00	47.00	47.00	32,694
2023-10-06	48.00	48.00	48.00	48.00	33,103
2023-10-05	48.15	48.15	48.00	48.00	12,449
2023-10-04	48.45	48.45	48.30	48.30	198,042
2023-10-03	48.45	48.45	48.45	48.45	3,888
2023-10-02	48.45	48.45	48.45	48.45	35,654
2023-09-29	48.45	48.45	48.45	48.45	71,913
2023-09-28	48.45	48.45	48.45	48.45	83,754
2023-09-27	48.45	48.45	48.45	48.45	63,179
2023-09-26	48.45	48.45	48.45	48.45	38,554
2023-09-25	48.45	48.45	48.45	48.45	38,385
2023-09-22	48.45	48.45	48.45	48.45	41,292
2023-09-21	48.45	48.45	48.45	48.45	53,424
2023-09-20	48.45	48.45	48.45	48.45	1,318
2023-09-19	48.45	48.45	48.45	48.45	45,504
2023-09-18	48.45	48.45	48.45	48.45	69,720
2023-09-15	48.45	48.45	48.45	48.45	6,352
2023-09-14	48.45	48.45	48.45	48.45	77,042
2023-09-13	48.45	48.45	48.45	48.45	3,684
2023-09-12	48.45	48.45	48.45	48.45	60,694
2023-09-11	48.45	48.45	48.45	48.45	141,952
2023-09-08	48.45	48.45	48.45	48.45	72,310
2023-09-07	48.45	48.45	48.45	48.45	12,879
2023-09-06	48.45	48.45	48.45	48.45	81,729
2023-09-05	48.45	48.45	48.45	48.45	33,534
2023-09-04	48.45	48.45	48.45	48.45	80,013
2023-09-01	48.45	48.45	48.45	48.45	9,693
2023-08-31	48.45	48.45	48.45	48.45	10,106
2023-08-30	48.45	48.45	48.45	48.45	121,053
2023-08-29	48.45	48.45	48.45	48.45	68,447
2023-08-28	48.45	48.45	48.45	48.45	0
2023-08-25	48.45	48.45	48.45	48.45	57,546
2023-08-24	48.45	48.45	48.45	48.45	14,521
2023-08-23	48.45	48.45	48.45	48.45	146,414
2023-08-22	48.45	48.45	48.45	48.45	51,329
2023-08-21	48.65	48.45	47.40	48.45	64,688
2023-08-18	48.65	48.65	48.65	48.65	62,992
2023-08-17	48.65	48.65	48.65	48.65	30,367
2023-08-16	48.65	48.65	48.65	48.65	18,111
2023-08-15	48.65	48.65	48.65	48.65	34,276
2023-08-14	48.65	48.65	48.65	48.65	61,625
2023-08-11	48.65	48.65	48.65	48.65	71,141
2023-08-10	48.65	48.65	48.65	48.65	56,864
2023-08-09	48.65	48.65	48.65	48.65	89,866
2023-08-08	48.65	48.65	48.65	48.65	156,209
2023-08-07	48.65	48.65	48.65	48.65	28,177
2023-08-04	48.65	48.65	48.65	48.65	50,395
2023-08-03	48.65	48.65	48.65	48.65	172,676
2023-08-02	48.65	48.65	48.65	48.65	85,410
2023-08-01	48.70	48.70	47.00	48.65	204,309
2023-07-31	48.70	48.70	48.70	48.70	382,510
2023-07-28	48.70	48.70	48.70	48.70	267,935
2023-07-27	48.70	48.70	48.70	48.70	3,745
2023-07-26	48.70	48.70	48.70	48.70	17,286
2023-07-25	48.70	48.70	48.70	48.70	14,426
2023-07-24	48.70	48.70	48.70	48.70	41,807
2023-07-21	48.70	48.70	48.70	48.70	38,168
2023-07-20	48.30	48.70	48.30	48.70	93,614
2023-07-19	48.00	48.70	48.00	48.70	35,124
2023-07-18	49.50	46.30	46.30	46.30	238,702
2023-07-17	51.50	51.50	49.50	49.50	77,107
2023-07-14	52.00	52.00	51.50	51.50	31,624
2023-07-13	52.70	52.70	52.00	52.00	37,197
2023-07-12	52.70	52.70	52.70	52.70	90,231
2023-07-11	52.70	52.70	52.70	52.70	53,718
2023-07-10	53.20	52.70	52.60	52.70	66,430
2023-07-07	53.40	53.40	53.40	53.40	2,237
2023-07-06	53.40	53.40	53.40	53.40	2,999
2023-07-05	54.70	54.70	53.40	53.40	4,608
2023-07-04	54.70	54.70	53.80	53.80	27,242
2023-07-03	54.70	54.70	53.80	53.80	24,305
2023-06-30	54.70	54.70	53.80	53.80	21,386
2023-06-29	54.70	54.70	53.80	53.80	64,996
2023-06-28	55.00	55.00	53.80	53.80	283,811
2023-06-27	55.00	55.00	53.80	53.80	70,915
2023-06-26	55.50	55.50	55.00	55.00	8,215
2023-06-23	56.00	56.00	55.50	55.50	3,746
2023-06-22	56.10	56.10	56.00	56.00	23,704
2023-06-21	56.10	56.10	56.10	56.10	443
2023-06-20	56.10	56.10	56.10	56.10	19,745
2023-06-19	56.70	56.70	56.50	56.50	60,413
2023-06-16	56.70	56.70	56.70	56.70	31,946
2023-06-15	56.70	56.70	56.70	56.70	105,329
2023-06-14	57.00	57.00	57.00	57.00	20,800
2023-06-13	57.00	57.00	57.00	57.00	15,170
2023-06-12	57.00	57.00	57.00	57.00	228,045
2023-06-09	57.00	57.00	57.00	57.00	2,153
2023-06-08	57.00	57.00	57.00	57.00	217,965
2023-06-07	57.00	57.00	57.00	57.00	50,685
2023-06-06	57.00	57.00	57.00	57.00	89,331
2023-06-05	57.00	57.00	57.00	57.00	49,030
2023-06-02	57.00	57.00	57.00	57.00	2,621
2023-06-01	57.00	57.00	57.00	57.00	5,933
2023-05-31	57.00	57.00	57.00	57.00	10,196
2023-05-30	57.30	57.30	57.00	57.00	61,615
2023-05-29	57.30	57.30	57.30	57.30	0
2023-05-26	57.30	57.30	57.30	57.30	26,023
2023-05-25	57.30	57.30	57.30	57.30	8,061
2023-05-24	57.30	57.30	57.30	57.30	39,392
2023-05-23	57.30	57.30	57.30	57.30	4,060
2023-05-22	57.30	57.30	57.30	57.30	172,356
2023-05-19	57.30	57.30	57.30	57.30	52,267
2023-05-18	57.20	57.30	57.20	57.30	29,336
2023-05-17	57.20	57.20	55.00	57.20	98,058
2023-05-16	57.40	57.20	55.00	57.20	95,390
2023-05-15	60.80	60.80	57.40	57.40	179,331
2023-05-12	63.50	61.30	59.20	60.80	343,964
2023-05-11	64.70	64.70	64.70	64.70	80,730
2023-05-10	64.70	64.70	64.70	64.70	32,421
2023-05-09	64.70	62.80	62.80	62.80	67,435
2023-05-08	62.80	62.80	62.80	62.80	0
2023-05-05	64.70	62.80	62.80	62.80	38,839
2023-05-04	64.70	64.70	64.70	64.70	18,138
2023-05-03	64.70	64.70	64.70	64.70	29,375
2023-05-02	64.70	64.70	63.00	64.70	28,493
2023-05-01	64.70	64.70	64.70	64.70	0
2023-04-28	64.70	64.70	64.70	64.70	54,589
2023-04-27	64.70	64.70	64.70	64.70	10,596
2023-04-26	64.70	64.70	64.70	64.70	25,037
2023-04-25	64.70	64.80	64.70	64.70	14,892
2023-04-24	64.70	64.70	64.70	64.70	19,013
2023-04-21	64.70	64.70	64.70	64.70	7,097
2023-04-20	64.80	65.00	64.70	64.70	22,462
2023-04-19	64.80	64.80	64.80	64.80	11,227
2023-04-18	64.80	64.80	64.80	64.80	21,925
2023-04-17	64.80	64.80	64.80	64.80	10,115
2023-04-14	64.80	64.80	64.80	64.80	133,594
2023-04-13	64.80	64.80	63.80	64.80	72,190
2023-04-12	64.90	64.90	64.80	64.80	35,283
2023-04-11	64.80	64.90	64.80	64.90	32,445
2023-04-10	64.80	64.80	64.80	64.80	0
2023-04-07	64.80	64.80	64.80	64.80	0
2023-04-06	65.20	65.20	64.50	64.80	60,706
2023-04-05	65.30	65.30	65.30	65.30	30,151
2023-04-04	65.30	65.30	65.30	65.30	18,568
2023-04-03	65.50	65.50	65.30	65.30	67,791
2023-03-31	66.10	66.10	65.50	65.50	28,709
2023-03-30	66.50	66.50	66.10	66.10	62
2023-03-29	66.50	66.50	66.50	66.50	36,157
2023-03-28	66.50	66.50	66.50	66.50	61,096
2023-03-27	66.50	66.50	66.50	66.50	18,737
2023-03-24	66.50	66.50	66.50	66.50	21,694
2023-03-23	67.00	67.00	66.50	66.50	75,847
2023-03-22	67.00	67.00	67.00	67.00	9,351
2023-03-21	67.00	67.00	67.00	67.00	35,136
2023-03-20	67.50	67.50	67.00	67.00	61,192
2023-03-17	67.50	67.50	67.50	67.50	37,774
2023-03-16	67.00	67.50	67.00	67.50	38,782
2023-03-15	67.50	67.50	67.50	67.50	18,054
2023-03-14	67.50	67.50	67.50	67.50	21,759
2023-03-13	67.50	67.50	67.50	67.50	67,944
2023-03-10	67.50	67.50	67.50	67.50	47,114
2023-03-09	67.50	67.50	67.50	67.50	63,813
2023-03-08	68.00	68.00	67.50	67.50	199,434
2023-03-07	68.40	68.40	68.40	68.40	15,901
2023-03-06	68.40	68.40	68.40	68.40	22,686
2023-03-03	68.40	68.40	68.40	68.40	31,462
2023-03-02	68.40	68.40	68.40	68.40	10,403
2023-03-01	68.40	68.40	68.40	68.40	19,952
2023-02-28	68.40	68.40	68.40	68.40	17,216
2023-02-27	68.40	68.40	68.40	68.40	16,241
2023-02-24	68.40	68.40	68.40	68.40	25,148
2023-02-23	68.40	68.40	68.40	68.40	36,276
2023-02-22	68.40	68.40	68.40	68.40	100
2023-02-21	68.40	68.40	68.40	68.40	15,431
2023-02-20	68.40	68.40	68.40	68.40	25,821
2023-02-17	68.40	68.40	68.40	68.40	7,072
2023-02-16	68.40	68.40	68.40	68.40	58,059
2023-02-15	68.40	68.40	67.00	68.40	52,241
2023-02-14	68.40	68.40	68.40	68.40	39,665
2023-02-13	68.40	68.40	68.40	68.40	179,597
2023-02-10	68.40	68.40	68.40	68.40	224,123
2023-02-09	68.40	68.40	68.40	68.40	162,494
2023-02-08	68.40	68.40	68.40	68.40	23,477
2023-02-07	68.40	68.40	68.40	68.40	35,547
2023-02-06	68.00	68.90	68.00	68.40	83,601
2023-02-03	68.00	68.00	68.00	68.00	83,198
2023-02-02	68.00	68.00	68.00	68.00	86,995
2023-02-01	68.50	68.50	68.00	68.00	36,363
2023-01-31	69.50	69.50	68.50	68.50	42,632
2023-01-30	70.00	70.00	69.50	69.50	65,167
2023-01-27	70.00	70.00	69.50	69.50	101,176
2023-01-26	70.00	70.00	70.00	70.00	60,419
2023-01-25	70.00	70.00	70.00	70.00	32,477
2023-01-24	70.00	70.00	70.00	70.00	18,212
2023-01-23	70.00	70.00	70.00	70.00	22,723
2023-01-20	70.00	70.00	70.00	70.00	11,665
2023-01-19	70.00	70.00	70.00	70.00	39,213
2023-01-18	70.00	70.00	70.00	70.00	29,172
2023-01-17	70.00	70.00	70.00	70.00	56,514
2023-01-16	70.00	70.00	70.00	70.00	20,084
2023-01-13	70.00	70.00	70.00	70.00	45,004
2023-01-12	70.00	70.00	70.00	70.00	100,230
2023-01-11	70.00	70.00	70.00	70.00	33,813
2023-01-10	70.00	70.00	70.00	70.00	155,236
2023-01-09	70.00	70.00	70.00	70.00	34,033
2023-01-06	69.50	70.00	69.50	70.00	98,612
2023-01-05	69.50	69.50	69.50	69.50	20,503
2023-01-04	69.50	69.50	69.50	69.50	31,093
2023-01-03	69.50	69.50	69.50	69.50	74,385
2023-01-02	69.50	69.50	69.50	69.50	0
2022-12-30	69.50	69.50	69.50	69.50	36,053
2022-12-29	69.50	69.50	69.50	69.50	25,386
2022-12-28	69.50	69.50	69.50	69.50	38,573
2022-12-27	69.50	69.50	69.50	69.50	0
2022-12-26	69.50	69.50	69.50	69.50	0
2022-12-23	69.50	69.50	69.50	69.50	3,227
2022-12-22	69.50	69.50	69.50	69.50	5,469
2022-12-21	69.50	69.50	69.50	69.50	4,500
2022-12-20	69.50	69.50	69.50	69.50	70,713
2022-12-19	69.50	69.50	69.50	69.50	21,620
2022-12-16	69.50	69.50	69.50	69.50	72,901
2022-12-15	70.00	70.00	69.50	69.50	94,957
2022-12-14	70.00	70.00	70.00	70.00	23,037
2022-12-13	70.00	70.00	70.00	70.00	108,499
2022-12-12	70.00	70.00	70.00	70.00	332,323
2022-12-09	70.00	70.00	70.00	70.00	20,723
2022-12-08	70.00	70.00	70.00	70.00	19,509
2022-12-07	70.00	70.00	70.00	70.00	84,716
2022-12-06	70.00	70.00	70.00	70.00	44,271
2022-12-05	70.50	70.50	70.00	70.00	15,115
2022-12-02	70.60	70.60	70.50	70.50	107,553
2022-12-01	71.50	71.50	71.00	71.00	40,044
2022-11-30	71.50	71.50	71.50	71.50	19,673
2022-11-29	71.50	71.50	71.50	71.50	38,452
2022-11-28	71.50	71.50	71.50	71.50	92,142
2022-11-25	71.50	71.50	71.50	71.50	104
2022-11-24	71.50	71.50	71.50	71.50	8,183
2022-11-23	71.50	71.50	71.50	71.50	30,804
2022-11-22	71.50	71.50	71.50	71.50	94,265
2022-11-21	71.50	71.50	71.50	71.50	82,668
2022-11-18	72.00	72.00	71.50	71.50	38,314
2022-11-17	72.30	72.30	72.00	72.00	65,162
2022-11-16	72.30	72.30	72.30	72.30	16,980
2022-11-15	72.30	72.30	72.30	72.30	6,376
2022-11-14	72.30	72.30	72.30	72.30	56,136
2022-11-11	72.50	72.50	72.30	72.30	105,486
2022-11-10	72.70	72.70	72.10	72.50	41,437
2022-11-09	72.70	72.70	72.70	72.70	98,426
2022-11-08	72.70	72.70	72.70	72.70	18,240
2022-11-07	72.70	72.70	72.70	72.70	103,542
2022-11-04	72.70	72.70	72.70	72.70	35,158
2022-11-03	72.70	72.70	72.50	72.70	28,608
2022-11-02	72.70	72.70	72.70	72.70	37,481
2022-11-01	72.70	72.70	72.70	72.70	44,095
2022-10-31	75.10	75.10	72.70	72.70	124,200
2022-10-28	75.20	75.20	75.10	75.10	36,337
2022-10-27	75.30	75.30	75.30	75.30	20,387
2022-10-26	75.40	75.40	75.30	75.30	18,033
2022-10-25	75.40	75.40	75.40	75.40	22,859
2022-10-24	75.40	75.40	75.40	75.40	18,913
2022-10-21	75.50	75.50	75.40	75.40	28,349
2022-10-20	75.50	75.50	75.50	75.50	30,643
2022-10-19	75.50	75.50	75.50	75.50	14,316
2022-10-18	76.50	75.60	75.60	75.50	77,457
2022-10-17	75.80	76.60	75.80	76.50	190,695
2022-10-14	75.80	76.20	75.80	76.20	13,377
2022-10-13	76.20	76.40	76.20	76.20	41,285
2022-10-12	76.40	76.60	76.20	76.20	36,725
2022-10-11	77.10	77.10	76.40	76.40	134,982
2022-10-10	77.10	77.10	75.20	77.10	123,350
2022-10-07	77.10	77.10	75.20	77.10	16,781
2022-10-06	77.10	77.10	75.20	77.10	29,270
2022-10-05	77.10	77.10	75.20	77.10	43,727
2022-10-04	77.10	77.10	75.20	77.10	71,553
2022-10-03	77.10	77.10	75.20	77.10	88,041
2022-09-30	77.50	77.50	76.00	77.10	80,837
2022-09-29	78.00	78.00	77.00	77.50	206,633
2022-09-28	78.90	78.90	77.00	78.00	88,829
2022-09-27	78.50	78.90	77.00	78.90	293,403
2022-09-26	76.70	78.50	75.00	78.50	191,227
2022-09-23	75.80	76.70	74.00	76.70	51,599
2022-09-22	75.50	75.80	74.00	75.80	160,193
2022-09-21	75.50	75.50	74.00	75.50	99,742
2022-09-20	75.50	75.50	74.00	75.50	100,642
2022-09-19	75.50	75.50	75.50	75.50	0
2022-09-16	74.60	75.50	73.20	75.50	176,755
2022-09-15	74.60	74.60	73.20	74.60	84,933
2022-09-14	74.50	74.60	73.00	74.60	88,719
2022-09-13	74.60	74.60	73.20	74.20	432,991
2022-09-12	74.50	74.60	73.00	74.60	511,184
2022-09-09	74.10	74.50	72.20	74.50	171,258
2022-09-08	74.10	74.10	72.20	74.10	29,629
2022-09-07	74.10	74.10	72.20	73.60	12,734
2022-09-06	74.10	74.10	72.20	73.60	62,205
2022-09-05	73.10	73.60	71.20	73.60	152,863
2022-09-02	73.10	73.10	71.20	73.10	49,625
2022-09-01	73.00	73.10	71.20	73.10	56,904
2022-08-31	72.80	73.00	71.00	73.00	56,806
2022-08-30	72.50	72.80	71.00	72.80	121,043
2022-08-29	72.50	72.50	72.50	72.50	0
2022-08-26	72.50	72.50	71.00	72.50	4,023
2022-08-25	72.50	72.50	71.00	72.50	47,822
2022-08-24	72.50	71.00	71.00	71.00	83,095
2022-08-23	72.30	72.50	70.80	72.50	46,341
2022-08-22	72.30	72.30	70.80	72.30	62,464
2022-08-19	72.20	72.30	70.80	72.30	7,535
2022-08-18	72.20	72.20	70.80	72.20	34,747
2022-08-17	72.20	72.20	70.80	72.20	87,019
2022-08-16	71.60	72.20	70.20	72.20	141,777
2022-08-15	71.60	71.60	70.20	71.60	29,915
2022-08-12	71.60	71.60	70.20	71.60	62,518
2022-08-11	71.60	71.60	70.20	71.60	17,868
2022-08-10	71.60	71.60	70.20	71.60	56,928
2022-08-09	71.60	71.60	70.20	71.60	54,958
2022-08-08	71.60	71.60	71.60	71.60	68,949
2022-08-05	71.60	71.60	70.20	71.60	60,071
2022-08-04	71.60	71.60	70.20	71.60	26,652
2022-08-03	71.60	71.60	70.20	71.60	57,076
2022-08-02	71.60	71.60	70.20	71.60	50,502
2022-08-01	71.60	72.10	70.20	71.60	133,633
2022-07-29	71.60	71.60	70.20	71.60	34,348
2022-07-28	71.60	71.60	70.20	71.60	36,108
2022-07-27	71.60	71.60	70.20	71.60	3,509
2022-07-26	71.60	71.60	70.20	71.60	16,498
2022-07-25	71.60	71.60	70.20	71.60	19,029
2022-07-22	71.60	71.60	70.20	71.60	17,268
2022-07-21	71.60	71.60	70.20	71.60	1,000
2022-07-20	71.60	71.60	70.20	71.60	66,623
2022-07-19	71.60	71.60	70.20	71.60	4,551
2022-07-18	72.10	72.10	70.20	71.60	162,164
2022-07-15	72.10	72.10	70.20	72.10	28,275
2022-07-14	71.80	72.20	70.00	72.10	52,141
2022-07-13	71.80	71.80	70.00	71.80	10,814
2022-07-12	71.80	71.80	70.00	71.80	67,179
2022-07-11	71.40	71.80	69.80	71.80	109,274
2022-07-08	71.40	71.40	69.80	71.40	13,582
2022-07-07	71.40	71.40	69.80	71.40	6,012
2022-07-06	71.40	71.40	69.80	71.40	0
2022-07-05	71.50	71.50	70.00	71.40	31,995
2022-07-04	71.90	71.90	70.80	71.50	2,400
2022-07-01	71.90	71.90	70.80	71.90	40,886
2022-06-30	71.10	71.90	69.20	71.90	294,658
2022-06-29	71.10	71.10	69.20	71.10	55,379
2022-06-28	71.10	71.10	69.20	71.10	53,130
2022-06-27	71.10	71.10	69.20	71.10	33,507
2022-06-24	71.10	71.10	69.20	71.10	17,683
2022-06-23	71.10	71.10	69.20	71.10	42,966
2022-06-22	71.10	71.10	69.20	71.10	18,440
2022-06-21	70.80	71.10	69.20	71.10	16,919
2022-06-20	71.00	71.00	70.00	70.80	45,295
2022-06-17	70.60	71.00	69.20	71.00	13,887
2022-06-16	70.60	70.60	69.20	70.60	30,479
2022-06-15	70.60	70.60	69.20	70.60	1,598
2022-06-14	70.60	70.60	69.20	70.60	40,511
2022-06-13	70.40	70.60	69.20	70.60	19,525
2022-06-10	70.40	70.40	69.20	70.40	88,498
2022-06-09	70.40	70.40	69.20	70.40	36,211
2022-06-08	70.40	70.40	69.20	70.40	77,485
2022-06-07	70.40	70.40	69.20	70.40	140,120
2022-06-06	70.40	70.40	69.20	70.40	98,732
2022-06-03	70.40	70.40	70.40	70.40	0
2022-06-02	70.40	70.40	70.40	70.40	0
2022-06-01	70.40	70.40	69.20	70.40	35,867
2022-05-31	70.40	70.40	69.20	70.40	48,027
2022-05-30	70.40	70.40	69.20	70.40	49,713
2022-05-27	70.40	70.40	69.20	70.40	31,410
2022-05-26	70.40	70.40	69.20	70.40	45,540
2022-05-25	70.40	70.40	69.20	70.40	162,827
2022-05-24	70.40	70.40	69.20	70.40	76,150
2022-05-23	70.40	70.40	69.20	70.40	57,417
2022-05-20	70.30	70.40	69.00	70.40	150,099
2022-05-19	70.30	70.30	69.00	70.30	35,082
2022-05-18	70.10	70.30	68.60	70.30	74,198
2022-05-17	70.10	70.10	68.60	70.10	103,201
2022-05-16	69.50	71.00	69.80	70.10	148,730
2022-05-13	69.50	69.50	68.00	69.50	15,241
2022-05-12	69.30	69.50	68.00	69.50	55,400
2022-05-11	69.30	69.30	67.60	69.30	101,044
2022-05-10	69.30	69.30	67.60	69.30	40,371
2022-05-09	69.30	69.30	67.60	69.30	182,238
2022-05-06	70.00	70.00	69.00	69.30	131,308
2022-05-05	70.00	70.00	69.00	70.00	47,802
2022-05-04	70.00	70.00	69.00	70.00	51,004
2022-05-03	69.50	70.00	68.00	70.00	162,640
2022-05-02	69.50	69.50	69.50	69.50	0
2022-04-29	69.50	69.50	68.00	69.50	104,724
2022-04-28	69.50	69.50	68.00	69.50	19,088
2022-04-27	69.50	69.50	68.00	69.50	23,703
2022-04-26	69.50	69.50	68.00	69.50	43,821
2022-04-25	69.50	69.50	68.00	69.50	51,705
2022-04-22	69.50	69.50	68.00	69.50	99,664
2022-04-21	69.80	69.80	68.60	69.80	41,918
2022-04-20	69.80	69.80	68.60	69.80	33,558
2022-04-19	70.00	70.00	69.00	69.80	40,007
2022-04-18	70.00	70.00	70.00	70.00	0
2022-04-15	70.00	70.00	70.00	70.00	0
2022-04-14	70.00	70.00	69.00	70.00	37,992
2022-04-13	70.00	70.00	69.00	70.00	86,004
2022-04-12	70.00	70.00	69.00	70.00	16,344
2022-04-11	70.30	70.30	69.00	70.00	77,144
2022-04-08	70.30	70.30	69.00	70.30	159,637
2022-04-07	70.30	70.30	69.00	70.30	96,617
2022-04-06	70.70	70.70	69.00	70.70	119,703
2022-04-05	70.70	70.70	69.00	70.70	68,955
2022-04-04	70.70	70.70	69.00	70.70	167,982
2022-04-01	70.70	70.70	69.00	70.70	62,619
2022-03-31	70.70	70.70	69.00	70.70	73,878
2022-03-30	70.70	70.70	69.00	70.70	36,791
2022-03-29	70.70	70.70	69.00	70.70	74,543
2022-03-28	70.70	70.70	69.00	70.70	95,206
2022-03-25	70.70	70.70	69.00	70.70	42,770
2022-03-24	70.70	70.70	69.00	70.70	74,711
2022-03-23	70.70	70.70	69.00	70.70	22,232
2022-03-22	70.70	70.70	69.00	70.70	61,510
2022-03-21	70.70	70.70	69.00	70.70	58,329
2022-03-18	70.70	71.20	71.20	70.70	71,611
2022-03-17	70.70	70.70	69.00	70.70	43,415
2022-03-16	70.70	70.70	69.00	70.70	59,382
2022-03-15	70.70	70.70	69.00	70.70	76,474
2022-03-14	70.90	70.90	69.40	70.70	158,463
2022-03-11	70.90	70.90	69.40	70.90	41,441
2022-03-10	70.90	70.90	69.40	70.90	59,724
2022-03-09	70.90	70.90	69.40	70.90	54,783
2022-03-08	70.90	70.90	69.40	70.90	17,246
2022-03-07	70.90	70.90	69.40	70.90	111,531
2022-03-04	70.90	70.90	69.40	70.90	175,944
2022-03-03	70.90	70.90	69.40	70.90	73,400
2022-03-02	70.90	70.90	69.40	70.90	20,372
2022-03-01	70.90	69.40	69.40	69.40	57,291
2022-02-28	70.90	70.90	69.40	70.90	21,127
2022-02-25	70.90	70.90	69.40	70.90	24,193
2022-02-24	70.90	70.90	69.40	70.90	10,844
2022-02-23	70.90	70.90	69.40	70.90	103,545
2022-02-22	70.90	70.90	69.40	70.90	81,387
2022-02-21	71.50	72.00	71.00	71.00	108,271
2022-02-18	71.50	71.50	70.00	71.50	30,298
2022-02-17	71.50	71.50	70.00	71.50	104,639
2022-02-16	71.50	71.50	70.00	71.50	49,255
2022-02-15	71.60	72.20	71.00	71.50	14,997
2022-02-14	72.00	72.20	71.00	72.00	71,599
2022-02-11	72.00	72.20	71.00	72.00	45,612
2022-02-10	72.20	72.20	71.00	72.00	34,412
2022-02-09	72.00	72.20	71.00	72.00	18,458
2022-02-08	72.00	72.00	71.00	72.00	29,181
2022-02-07	72.00	72.00	71.00	72.00	76,473
2022-02-04	72.00	72.00	71.00	72.00	11,576
2022-02-03	72.00	72.00	71.00	72.00	22,153
2022-02-02	72.00	72.00	71.00	72.00	103,047
2022-02-01	71.50	72.20	70.00	72.00	178,470
2022-01-31	71.50	71.50	70.00	71.50	32,918
2022-01-28	72.00	72.00	71.00	71.50	21,868
2022-01-27	72.00	72.20	71.00	72.00	103,214
2022-01-26	72.00	72.20	71.00	72.00	161,613
2022-01-25	72.00	72.20	71.00	72.00	159,536
2022-01-24	72.00	72.00	71.00	72.00	179,374
2022-01-21	71.00	72.00	70.00	72.00	227,995
2022-01-20	71.00	71.50	70.00	71.50	799,304
2022-01-19	71.00	72.00	71.00	71.00	249,817
2022-01-18	71.00	71.00	70.00	71.00	421,353
2022-01-17	70.00	71.00	69.00	71.00	1,176,933
2022-01-14	70.50	70.50	69.00	70.00	13,633
2022-01-13	70.00	70.00	69.00	70.00	6,260
2022-01-12	70.00	70.00	69.00	70.00	50,536
2022-01-11	70.50	70.50	69.00	70.00	85,125
2022-01-10	70.50	70.50	69.00	70.00	57,570
2022-01-07	70.50	70.50	69.00	70.00	78,566
2022-01-06	70.50	70.50	69.00	70.00	46,053
2022-01-05	70.50	70.50	69.00	70.50	43,230
2022-01-04	70.50	70.50	69.00	70.50	96,786
2022-01-03	70.50	70.50	70.50	70.50	0
2021-12-31	70.50	70.50	69.00	70.50	9,835
2021-12-30	70.50	70.50	69.00	70.50	58,883
2021-12-29	70.50	70.50	69.00	70.50	39,299
2021-12-28	70.50	70.50	70.50	70.50	0
2021-12-27	70.50	70.50	70.50	70.50	0
2021-12-24	71.00	71.00	69.00	70.50	78,075
2021-12-23	71.00	71.00	69.00	71.00	41,027
2021-12-22	71.00	71.00	69.00	71.00	61,531
2021-12-21	71.00	71.00	69.00	71.00	28,624
2021-12-20	71.00	71.00	69.00	71.00	87,033
2021-12-17	71.00	71.00	69.00	71.00	7,004
2021-12-16	71.30	71.30	69.60	71.00	13,309
2021-12-15	71.60	71.60	69.60	71.60	25,875
2021-12-14	71.60	71.60	69.60	71.60	8,978
2021-12-13	71.50	71.60	69.60	71.60	47,605
2021-12-10	71.50	71.50	69.60	71.50	38,058
2021-12-09	71.50	71.50	69.60	71.50	58,084
2021-12-08	71.50	71.50	69.60	71.50	37,151
2021-12-07	71.50	71.50	69.60	71.50	82,268
2021-12-06	71.50	71.50	69.60	71.50	47,612
2021-12-03	71.50	71.50	69.60	71.50	20,644
2021-12-02	71.50	71.50	69.60	71.50	0
2021-12-01	71.50	71.50	69.60	71.50	6,927
2021-11-30	71.50	71.50	69.60	71.50	9,638
2021-11-29	71.50	71.50	69.60	71.50	132,538
2021-11-26	71.50	71.50	69.60	71.50	12,368
2021-11-25	71.50	71.50	69.60	71.50	47,629
2021-11-24	71.50	71.50	69.60	71.50	39,481
2021-11-23	71.50	71.50	69.60	71.50	26,535
2021-11-22	71.60	71.60	69.60	71.50	35,868
2021-11-19	71.50	71.50	69.60	71.50	21,018
2021-11-18	71.30	71.50	70.00	71.50	34,154
2021-11-17	71.80	71.80	70.00	71.30	37,228
2021-11-16	71.80	73.00	73.00	73.00	27,521
2021-11-15	72.00	72.00	70.00	71.80	52,453
2021-11-12	72.00	72.00	70.00	72.00	29,545
2021-11-11	72.00	72.00	70.00	72.00	115,457
2021-11-10	72.00	72.00	70.00	72.00	56,597
2021-11-09	72.30	72.30	70.60	72.00	24,865
2021-11-08	72.60	72.60	70.60	72.30	70,033
2021-11-05	72.60	72.60	70.60	72.60	95,975
2021-11-04	72.80	72.80	71.00	72.60	24,520
2021-11-03	72.80	72.80	71.00	72.80	84,615
2021-11-02	72.80	72.80	71.00	72.80	58,291
2021-11-01	72.80	72.80	71.00	72.80	68,758
2021-10-29	72.80	72.80	71.00	72.80	34,693
2021-10-28	73.00	73.10	71.60	72.80	20,591
2021-10-27	73.00	73.10	71.60	73.10	50,627
2021-10-26	73.00	73.10	71.60	73.10	9,773
2021-10-25	73.00	73.10	71.60	73.10	56,806
2021-10-22	73.00	73.10	71.60	73.10	8,213
2021-10-21	73.00	73.10	71.60	73.10	4,118
2021-10-20	73.00	73.10	71.60	73.10	122,201
2021-10-19	73.00	73.10	71.60	73.10	32,243
2021-10-18	73.00	73.10	71.60	73.10	21,579
2021-10-15	73.00	73.10	71.60	73.10	73,538
2021-10-14	73.00	73.10	71.60	73.10	13,256
2021-10-13	73.00	73.10	71.60	73.10	15,960
2021-10-12	73.00	73.10	71.60	73.10	51,105
2021-10-11	73.00	73.10	71.60	73.10	66,058
2021-10-08	73.00	73.10	71.60	73.10	62,028
2021-10-07	73.00	73.10	71.60	73.10	11,700
2021-10-06	74.50	74.50	73.00	73.50	21,584
2021-10-05	74.80	74.80	73.00	74.50	6,815
2021-10-04	74.80	74.80	73.00	74.80	34,149
2021-10-01	74.80	74.80	73.00	74.80	72,029
2021-09-30	74.80	74.80	73.00	74.80	15,103
2021-09-29	74.80	74.80	73.00	74.80	21,313
2021-09-28	74.80	74.80	73.00	74.80	21,020
2021-09-27	74.80	74.80	73.00	74.80	44,416
2021-09-24	75.30	75.30	73.60	74.80	146,925
2021-09-23	75.50	75.50	74.00	75.30	24,497
2021-09-22	75.50	75.50	74.00	75.50	41,959

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