Unite Share History

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

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

Date	Open	High	Low	Close	Volume
2026-10-23	456.80	458.20	452.60	457.60	873,699
2026-10-22	455.80	459.00	452.00	454.00	760,189
2026-10-21	444.00	456.80	444.00	456.20	5,014,873
2026-10-20	444.40	457.60	442.60	452.00	1,865,115
2026-10-19	448.40	449.60	440.40	442.80	1,098,194
2026-10-16	449.80	449.80	441.60	446.60	1,558,681
2026-10-15	441.60	447.60	441.20	442.80	1,548,248
2026-10-14	430.80	444.20	430.40	437.60	1,099,235
2026-10-13	433.00	437.60	425.20	431.00	870,498
2026-10-12	423.80	430.80	423.40	428.60	1,224,957
2026-10-09	420.00	431.20	420.00	423.20	4,764,771
2026-10-08	440.20	442.00	416.00	419.80	2,993,200
2026-10-07	449.40	457.20	442.20	442.20	1,452,753
2026-10-06	454.00	458.80	449.60	450.00	1,735,077
2026-10-05	458.00	461.80	453.60	453.80	4,770,909
2026-10-02	455.80	463.20	455.00	461.00	2,022,639
2026-10-01	468.60	471.40	455.60	455.80	2,074,018
2026-09-30	473.00	483.60	473.00	474.60	5,062,515
2026-09-29	466.80	476.20	461.60	471.20	1,702,918
2026-09-28	458.00	466.40	458.00	464.60	1,760,735
2026-09-25	458.00	464.00	455.80	455.80	4,973,104
2026-09-24	462.00	464.20	457.00	457.00	2,719,128
2026-09-23	470.00	472.60	464.00	464.00	1,571,668
2026-09-22	475.00	475.00	469.80	471.40	4,968,710
2026-09-21	469.60	473.60	466.20	473.40	5,220,487
2026-09-18	475.40	475.40	467.40	467.40	10,824,376
2026-09-17	479.00	479.00	466.80	473.60	2,742,148
2026-09-16	481.00	487.20	479.40	485.80	1,357,148
2026-09-15	473.20	480.20	470.40	480.00	1,233,807
2026-09-14	468.80	479.40	468.80	473.20	854,489
2026-09-11	470.00	477.40	470.00	471.40	1,154,443
2026-09-10	485.00	489.20	474.80	475.60	1,831,578
2026-09-09	490.60	494.20	488.00	488.20	2,012,358
2026-09-08	502.00	502.00	491.00	494.00	1,410,308
2026-09-07	494.40	494.40	487.80	492.20	9,636,101
2026-09-04	498.60	498.60	489.80	490.40	2,309,902
2026-09-03	485.00	496.00	485.00	494.20	1,308,045
2026-09-02	491.40	494.80	487.20	491.60	8,090,864
2026-09-01	502.50	507.00	488.00	492.00	3,243,969
2026-08-31	510.50	510.50	510.50	510.50	0
2026-08-28	510.50	514.00	510.50	510.50	1,819,217
2026-08-27	530.00	530.00	510.00	511.50	1,517,688
2026-08-26	528.50	530.50	522.00	522.00	1,399,984
2026-08-25	533.00	533.00	524.00	528.50	959,574
2026-08-24	526.00	529.50	521.00	527.50	983,869
2026-08-21	522.50	528.00	519.50	528.00	1,155,685
2026-08-20	509.00	517.50	509.00	517.50	1,846,022
2026-08-19	510.00	514.00	506.00	513.50	1,817,286
2026-08-18	516.50	518.50	511.00	511.50	852,316
2026-08-17	529.50	529.50	518.00	520.00	881,905
2026-08-14	536.00	536.00	528.00	529.50	1,306,516
2026-08-13	538.50	538.50	526.00	530.00	5,877,247
2026-08-12	520.00	536.50	520.00	526.00	1,402,669
2026-08-11	520.00	530.00	520.00	525.50	978,897
2026-08-10	532.00	535.00	526.00	527.00	1,030,944
2026-08-07	534.50	539.50	532.00	532.50	2,329,754
2026-08-06	543.50	543.50	534.50	534.50	817,027
2026-08-05	536.50	545.50	535.00	541.00	6,584,392
2026-08-04	535.00	543.00	535.00	537.50	1,110,697
2026-08-03	538.00	543.50	536.00	538.50	1,933,780
2026-07-31	549.00	549.00	538.00	538.00	1,447,021
2026-07-30	535.00	552.50	532.00	546.00	2,224,728
2026-07-29	550.00	550.00	533.00	533.00	2,596,160
2026-07-28	552.00	554.50	533.50	549.50	2,956,815
2026-07-27	557.00	560.00	554.50	557.50	1,626,792
2026-07-24	551.00	555.00	544.00	555.00	805,292
2026-07-23	555.00	558.50	547.50	548.00	1,304,431
2026-07-22	546.00	553.50	540.00	546.00	2,494,398
2026-07-21	542.00	547.50	541.00	546.00	1,500,345
2026-07-20	536.00	552.00	531.50	544.50	1,612,337
2026-07-17	524.00	538.00	524.00	537.50	1,076,997
2026-07-16	519.00	529.50	519.00	527.00	1,570,808
2026-07-15	528.50	531.00	518.50	525.00	951,181
2026-07-14	521.00	525.00	517.00	521.00	930,804
2026-07-13	519.50	529.00	519.50	524.00	1,034,912
2026-07-10	523.00	525.50	515.00	518.50	2,350,888
2026-07-09	506.50	518.00	506.50	517.00	1,100,531
2026-07-08	529.50	529.50	502.00	505.00	4,694,089
2026-07-07	522.50	522.50	516.00	519.50	4,809,164
2026-07-06	520.00	528.00	513.50	516.50	1,400,058
2026-07-03	519.00	526.50	515.00	525.00	864,759
2026-07-02	525.50	525.50	510.00	518.00	1,195,693
2026-07-01	513.00	515.00	505.50	513.00	1,224,465
2026-06-30	515.00	519.50	508.50	508.50	2,601,863
2026-06-29	529.50	529.50	518.50	520.00	2,832,137
2026-06-26	520.50	529.50	520.50	526.50	1,124,924
2026-06-25	519.50	525.50	518.00	520.50	1,245,052
2026-06-24	510.00	522.00	510.00	519.50	1,735,675
2026-06-23	505.00	512.50	503.00	508.50	3,412,152
2026-06-22	514.50	514.50	506.50	508.50	3,830,034
2026-06-19	515.00	516.00	501.00	512.00	7,743,657
2026-06-18	518.00	532.50	517.00	532.50	2,679,477
2026-06-17	531.00	531.00	520.00	524.50	1,622,787
2026-06-16	526.50	532.50	523.00	528.00	1,255,187
2026-06-15	528.00	537.00	523.00	527.00	3,449,194
2026-06-12	517.00	528.00	517.00	528.00	1,382,786
2026-06-11	517.50	526.50	517.00	517.00	2,911,988
2026-06-10	516.50	527.50	511.50	525.00	1,578,912
2026-06-09	509.00	524.00	509.00	515.00	1,540,607
2026-06-08	495.80	512.50	495.80	511.50	1,771,513
2026-06-05	521.00	521.00	506.00	506.00	1,071,124
2026-06-04	501.00	510.50	501.00	509.00	1,872,264
2026-06-03	507.00	519.50	502.50	502.50	2,395,242
2026-06-02	513.50	526.50	513.50	515.00	1,800,511
2026-06-01	518.00	521.00	509.00	514.50	2,921,627
2026-05-29	521.50	523.00	516.50	516.50	3,615,029
2026-05-28	495.40	512.50	495.40	511.00	1,992,228
2026-05-27	499.00	515.00	499.00	507.00	6,089,548
2026-05-26	503.00	506.00	499.60	502.00	2,620,527
2026-05-25	497.00	497.00	497.00	497.00	0
2026-05-22	500.00	504.50	497.00	497.00	2,331,697
2026-05-21	500.00	505.00	498.00	501.00	2,774,191
2026-05-20	486.40	501.00	486.40	499.00	6,614,148
2026-05-19	489.80	495.00	485.20	489.20	2,469,175
2026-05-18	478.40	486.20	477.80	483.80	10,590,208
2026-05-15	474.00	481.00	473.40	481.00	6,029,480
2026-05-14	476.80	482.40	476.60	481.60	2,247,511
2026-05-13	480.20	480.20	467.00	475.20	4,576,772
2026-05-12	481.20	481.20	465.00	468.80	3,576,878
2026-05-11	485.00	485.40	480.00	481.20	3,782,966
2026-05-08	473.80	486.20	472.80	482.40	3,589,548
2026-05-07	472.00	477.00	471.00	476.80	5,879,203
2026-05-06	467.80	479.60	467.60	471.80	5,947,946
2026-05-05	472.60	474.20	462.40	462.40	3,304,855
2026-05-04	472.20	472.20	472.20	472.20	0
2026-05-01	470.20	473.80	461.40	472.20	988,731
2026-04-30	458.20	465.60	457.00	463.80	1,927,314
2026-04-29	457.00	461.00	457.00	458.60	3,137,359
2026-04-28	465.40	465.40	455.40	461.80	4,695,788
2026-04-27	465.00	469.80	464.60	465.60	1,615,262
2026-04-24	469.40	471.80	462.80	467.80	1,940,871
2026-04-23	468.00	476.60	468.00	471.00	2,230,254
2026-04-22	477.40	480.00	474.80	475.20	3,472,975
2026-04-21	470.80	479.20	470.80	477.60	2,490,560
2026-04-20	478.40	479.00	468.60	470.60	2,139,808
2026-04-17	473.40	485.40	468.20	479.80	3,220,959
2026-04-16	461.60	481.80	460.40	473.00	2,934,682
2026-04-15	472.20	482.20	472.20	482.20	2,501,533
2026-04-14	458.40	471.60	458.40	468.60	1,819,418
2026-04-13	462.00	465.00	456.40	461.20	1,757,790
2026-04-10	469.60	469.60	459.20	461.60	3,219,374
2026-04-09	465.60	466.80	455.40	461.20	2,822,937
2026-04-08	472.00	477.20	462.80	466.40	4,807,828
2026-04-07	468.60	468.60	456.20	456.40	3,252,998
2026-04-06	459.80	459.80	459.80	459.80	0
2026-04-03	459.80	459.80	459.80	459.80	0
2026-04-02	458.20	463.20	454.20	459.80	1,881,055
2026-04-01	461.60	466.80	456.00	463.20	1,976,513
2026-03-31	458.20	465.80	455.00	455.00	1,958,083
2026-03-30	447.40	454.20	442.20	454.20	2,859,084
2026-03-27	464.60	466.00	448.60	448.80	3,088,659
2026-03-26	452.60	462.00	452.20	461.40	2,628,692
2026-03-25	458.40	464.60	457.20	458.00	3,591,465
2026-03-24	455.20	463.00	452.60	455.60	2,992,688
2026-03-23	460.00	466.60	449.80	455.00	7,626,846
2026-03-20	479.20	479.20	465.00	467.40	14,814,952
2026-03-19	480.00	482.40	469.40	474.20	5,692,696
2026-03-18	486.20	489.60	481.60	484.80	2,698,001
2026-03-17	478.00	490.20	478.00	483.40	4,234,907
2026-03-16	472.80	488.40	472.80	484.20	3,225,450
2026-03-13	466.60	477.60	460.80	471.60	4,857,729
2026-03-12	480.40	483.20	466.60	466.60	4,704,184
2026-03-11	486.20	488.40	480.60	480.60	3,486,815
2026-03-10	487.80	497.00	487.80	488.40	3,913,130
2026-03-09	491.00	491.20	479.60	483.20	4,422,246
2026-03-06	495.20	501.00	489.40	500.50	3,987,130
2026-03-05	491.20	500.50	491.20	496.80	3,007,588
2026-03-04	492.20	496.00	487.00	493.00	3,686,512
2026-03-03	500.00	504.00	492.80	496.00	6,622,841
2026-03-02	495.00	501.00	485.60	501.00	5,662,663
2026-02-27	507.50	509.00	495.00	504.00	6,340,319
2026-02-26	498.60	510.50	496.00	502.50	4,842,141
2026-02-25	500.00	507.50	484.40	497.40	9,014,438
2026-02-24	553.00	559.50	495.40	495.40	11,918,006
2026-02-23	585.00	585.00	576.50	578.00	2,121,436
2026-02-20	579.50	585.50	579.00	580.50	3,488,322
2026-02-19	578.50	583.00	576.00	579.50	2,802,765
2026-02-18	599.00	599.00	576.00	578.00	2,857,024
2026-02-17	587.50	595.00	584.00	595.00	2,127,018
2026-02-16	583.00	587.00	576.50	581.00	2,785,890
2026-02-13	579.50	588.00	571.00	583.00	1,662,352
2026-02-12	588.00	588.00	566.50	581.50	2,251,437
2026-02-11	579.50	587.50	575.00	583.50	2,702,948
2026-02-10	572.00	579.50	571.00	576.50	2,656,423
2026-02-09	582.50	582.50	565.00	574.00	2,490,676
2026-02-06	575.50	581.50	571.50	580.00	1,440,005
2026-02-05	585.00	585.00	567.00	575.00	2,437,016
2026-02-04	576.00	589.50	572.00	586.00	3,117,033
2026-02-03	582.00	582.00	572.00	572.50	2,568,735
2026-02-02	566.00	575.50	565.00	575.50	4,665,264
2026-01-30	569.00	575.50	566.00	566.00	2,534,629
2026-01-29	563.50	578.00	563.50	572.50	5,655,098
2026-01-28	566.50	577.00	566.00	575.00	3,139,856
2026-01-27	570.00	570.00	556.50	566.00	6,040,996
2026-01-26	568.00	575.50	568.00	568.50	1,937,481
2026-01-23	572.00	577.50	568.50	571.00	1,902,510
2026-01-22	575.00	578.50	567.00	573.00	2,322,936
2026-01-21	571.50	575.00	569.00	571.00	1,643,091
2026-01-20	584.00	584.00	569.50	572.50	1,291,761
2026-01-19	583.00	585.50	577.00	583.00	1,298,418
2026-01-16	580.50	584.50	576.50	583.00	4,275,182
2026-01-15	573.00	581.50	568.00	579.00	1,847,295
2026-01-14	568.50	570.00	562.00	569.00	1,200,149
2026-01-13	565.00	568.50	561.00	565.00	1,763,368
2026-01-12	574.50	574.50	564.00	566.00	1,107,591
2026-01-09	578.50	581.00	571.00	574.50	3,179,125
2026-01-08	566.00	584.50	562.50	572.00	1,799,722
2026-01-07	562.00	570.50	557.00	570.00	1,819,919
2026-01-06	561.50	566.00	552.00	559.50	1,125,340
2026-01-05	547.50	555.00	547.50	555.00	1,295,620
2026-01-02	559.50	559.50	548.00	550.00	1,156,938
2026-01-01	559.50	559.50	559.50	559.50	0
2025-12-31	553.50	561.50	553.50	559.50	422,537
2025-12-30	556.00	562.00	552.00	561.50	838,410
2025-12-29	547.00	563.00	545.00	554.00	2,106,412
2025-12-26	547.50	547.50	547.50	547.50	0
2025-12-25	547.50	547.50	547.50	547.50	0
2025-12-24	553.00	553.00	546.50	547.50	393,610
2025-12-23	547.00	555.50	547.00	547.50	1,027,104
2025-12-22	543.50	549.00	541.00	549.00	4,028,329
2025-12-19	545.50	550.00	542.50	548.00	3,492,768
2025-12-18	544.00	551.50	539.50	547.50	2,392,844
2025-12-17	535.50	542.50	533.50	542.50	1,654,229
2025-12-16	537.50	541.50	528.50	532.50	1,505,628
2025-12-15	534.50	536.00	524.00	535.50	2,910,687
2025-12-12	521.50	525.50	517.00	524.50	2,565,337
2025-12-11	514.00	521.50	512.00	521.50	2,614,769
2025-12-10	513.50	519.50	508.00	516.00	3,132,495
2025-12-09	518.00	520.50	511.50	512.50	2,357,273
2025-12-08	526.50	527.00	506.50	510.00	3,344,102
2025-12-05	516.50	530.00	512.00	530.00	2,817,089
2025-12-04	515.00	521.50	512.00	515.50	4,862,299
2025-12-03	521.00	525.00	511.50	513.00	4,869,141
2025-12-02	516.00	523.50	512.50	522.00	2,326,134
2025-12-01	528.50	530.00	504.00	515.50	2,781,874
2025-11-28	527.00	532.00	522.00	528.00	3,965,117
2025-11-27	513.00	537.00	507.50	526.50	5,745,796
2025-11-26	539.00	548.00	529.00	545.50	4,033,422
2025-11-25	530.00	538.00	523.00	536.50	2,444,565
2025-11-24	538.00	539.00	528.50	530.00	1,729,986
2025-11-21	538.00	542.00	530.50	536.50	2,986,917
2025-11-20	543.00	544.50	536.50	539.50	1,184,779
2025-11-19	544.00	547.50	539.50	540.50	1,721,358
2025-11-18	540.00	547.50	539.50	546.00	1,395,784
2025-11-17	551.00	552.50	543.00	547.00	1,133,368
2025-11-14	558.00	558.50	540.00	548.00	1,693,100
2025-11-13	565.00	568.50	560.00	560.00	2,988,835
2025-11-12	566.00	567.00	558.50	564.50	1,803,749
2025-11-11	560.00	567.00	556.50	567.00	1,088,803
2025-11-10	567.00	567.00	556.00	558.00	1,723,078
2025-11-07	557.00	566.50	555.50	563.00	1,331,127
2025-11-06	558.50	566.50	556.00	557.50	1,408,741
2025-11-05	564.00	564.00	554.50	560.00	3,229,841
2025-11-04	563.00	568.00	555.00	563.50	1,703,663
2025-11-03	556.00	564.00	554.00	558.00	1,261,399
2025-10-31	571.50	573.50	565.00	567.00	2,937,279
2025-10-30	576.00	577.50	565.00	570.00	2,493,265
2025-10-29	573.50	584.00	573.50	576.50	1,805,960
2025-10-28	595.00	595.00	578.50	578.50	3,946,211
2025-10-27	596.50	596.50	587.00	593.00	2,787,674
2025-10-24	596.50	596.50	585.50	595.00	2,245,140
2025-10-23	578.50	594.50	574.50	593.00	2,541,052
2025-10-22	564.00	580.50	562.00	580.00	2,814,142
2025-10-21	556.00	562.50	556.00	562.50	2,586,954
2025-10-20	568.00	572.50	551.50	557.50	3,307,117
2025-10-17	580.00	582.50	573.00	574.50	2,272,597
2025-10-16	590.00	594.00	571.00	584.00	5,707,184
2025-10-15	600.00	603.50	588.50	588.50	4,699,984
2025-10-14	601.50	615.00	594.50	599.00	5,801,879
2025-10-13	612.00	619.00	601.50	601.50	3,102,584
2025-10-10	625.00	625.50	613.50	613.50	2,814,398
2025-10-09	626.00	631.50	608.50	625.00	4,622,272
2025-10-08	695.00	700.00	628.00	630.50	4,387,097
2025-10-07	711.50	713.50	703.50	706.50	946,566
2025-10-06	720.50	727.50	711.50	711.50	1,211,660
2025-10-03	729.00	729.50	719.00	726.50	1,104,954
2025-10-02	723.50	725.50	719.00	722.00	994,065
2025-10-01	717.50	727.50	710.00	727.50	1,475,252
2025-09-30	716.50	719.00	709.50	719.00	1,116,048
2025-09-29	714.00	718.00	708.00	718.00	1,138,843
2025-09-26	701.00	712.00	700.50	711.00	1,106,787
2025-09-25	705.50	708.50	699.50	701.00	2,388,456
2025-09-24	711.50	716.50	705.50	710.00	1,280,359
2025-09-23	708.00	717.00	706.00	713.00	1,172,088
2025-09-22	705.00	708.00	699.00	705.50	1,044,083
2025-09-19	714.00	714.50	703.50	707.00	13,613,484
2025-09-18	700.50	712.00	691.00	712.00	1,588,086
2025-09-17	710.00	712.50	706.00	711.00	1,473,578
2025-09-16	717.50	721.00	704.50	704.50	1,177,853
2025-09-15	709.50	717.50	705.00	716.50	1,187,430
2025-09-12	712.00	716.50	705.50	709.50	802,086
2025-09-11	712.00	716.00	704.50	713.50	1,009,172
2025-09-10	700.00	711.50	700.00	709.00	1,210,650
2025-09-09	710.50	712.50	701.50	705.50	986,321
2025-09-08	710.00	713.50	703.00	703.50	911,623
2025-09-05	705.50	711.50	698.00	707.50	1,174,890
2025-09-04	691.00	702.00	689.50	696.50	2,171,246
2025-09-03	675.00	695.00	673.00	690.00	1,826,387
2025-09-02	718.50	718.50	674.50	674.50	1,437,774
2025-09-01	697.00	707.50	697.00	705.00	1,012,412
2025-08-29	707.00	711.50	698.00	698.00	1,235,503
2025-08-28	714.50	717.00	701.50	709.00	1,492,281
2025-08-27	718.00	724.00	712.00	714.50	1,214,785
2025-08-26	735.00	737.00	718.50	719.50	1,300,951
2025-08-25	735.50	735.50	735.50	735.50	0
2025-08-22	733.00	735.50	722.50	735.50	961,647
2025-08-21	736.00	736.00	722.50	727.50	886,928
2025-08-20	727.50	733.50	726.50	732.00	771,199
2025-08-19	745.00	745.00	727.50	728.00	1,056,302
2025-08-18	731.00	736.00	725.50	727.50	707,066
2025-08-15	737.50	738.00	727.00	729.00	1,417,413
2025-08-14	739.00	739.00	729.50	732.00	2,726,932
2025-08-13	730.00	734.00	726.50	732.00	958,321
2025-08-12	736.00	739.50	728.50	731.00	405,759
2025-08-11	750.00	751.00	736.50	739.00	580,338
2025-08-08	742.00	749.00	741.50	745.00	706,871
2025-08-07	758.00	758.50	738.00	743.50	1,045,637
2025-08-06	752.00	760.00	750.00	757.00	806,855
2025-08-05	751.00	753.50	748.00	748.00	885,643
2025-08-04	743.00	753.50	743.00	751.50	848,118
2025-08-01	738.50	752.00	738.50	744.50	825,375
2025-07-31	755.00	764.00	748.50	748.50	1,054,168
2025-07-30	764.00	766.00	750.00	753.50	1,087,405
2025-07-29	760.50	785.50	760.50	764.50	1,311,087
2025-07-28	790.50	790.50	783.00	786.00	835,344
2025-07-25	788.00	788.00	778.50	782.00	1,300,849
2025-07-24	790.00	795.00	783.00	786.00	642,172
2025-07-23	812.50	812.50	794.50	795.00	488,998
2025-07-22	804.00	805.50	798.00	805.50	787,483
2025-07-21	791.00	805.00	791.00	804.50	1,358,890
2025-07-18	800.50	800.50	790.00	800.00	1,065,741
2025-07-17	795.50	795.50	785.50	794.00	838,519
2025-07-16	796.00	799.50	786.50	789.00	767,899
2025-07-15	812.00	813.00	800.00	802.00	670,643
2025-07-14	798.00	812.00	798.00	812.00	418,301
2025-07-11	811.00	811.00	797.50	802.00	757,625
2025-07-10	822.00	822.00	809.00	809.00	720,574
2025-07-09	821.00	821.00	811.50	815.00	608,770
2025-07-08	814.50	821.50	806.00	814.50	807,790
2025-07-07	817.50	826.00	813.00	818.50	594,070
2025-07-04	817.50	817.50	810.50	815.50	714,373
2025-07-03	818.50	828.00	815.50	820.50	744,321
2025-07-02	851.50	851.50	813.50	813.50	1,313,817
2025-07-01	851.00	854.00	844.50	851.50	441,556
2025-06-30	847.50	864.00	845.00	847.50	778,760
2025-06-27	854.00	858.50	850.50	857.50	556,944
2025-06-26	846.00	856.00	843.00	852.00	650,807
2025-06-25	855.50	855.50	841.00	841.00	799,543
2025-06-24	856.50	860.00	849.50	853.00	448,588
2025-06-23	846.00	857.50	846.00	849.50	551,732
2025-06-20	864.00	874.50	850.50	858.00	3,437,820
2025-06-19	854.50	855.50	848.50	850.50	459,769
2025-06-18	846.50	857.50	846.00	856.00	878,480
2025-06-17	832.50	845.50	829.00	845.00	866,557
2025-06-16	829.50	838.50	822.00	834.00	634,769
2025-06-13	834.00	838.00	825.50	825.50	850,863
2025-06-12	842.00	846.00	836.00	842.00	1,900,422
2025-06-11	853.50	856.00	841.00	841.00	833,164
2025-06-10	838.50	857.00	838.50	854.00	494,207
2025-06-09	839.00	843.00	836.50	839.50	852,550
2025-06-06	838.50	840.50	832.50	840.00	647,410
2025-06-05	861.00	868.00	822.00	837.00	2,197,009
2025-06-04	863.00	863.00	851.00	855.50	803,146
2025-06-03	865.00	870.00	853.50	860.50	781,253
2025-06-02	858.00	871.00	857.50	862.00	1,285,995
2025-05-30	846.50	868.50	843.00	861.00	2,115,514
2025-05-29	838.00	842.00	818.50	839.50	506,625
2025-05-28	822.50	838.50	822.00	835.00	686,732
2025-05-27	825.00	827.00	813.00	820.00	800,322
2025-05-26	809.31	809.31	809.31	809.31	0
2025-05-23	814.50	819.00	806.00	811.50	992,554
2025-05-22	821.00	824.00	803.50	809.00	818,366
2025-05-21	822.00	828.50	815.50	826.00	722,219
2025-05-20	825.50	827.50	816.00	825.00	683,306
2025-05-19	820.00	823.50	812.00	823.50	2,182,191
2025-05-16	819.50	824.00	813.00	821.00	699,135
2025-05-15	807.00	817.00	800.50	816.50	659,082
2025-05-14	810.00	816.00	804.00	807.50	758,487
2025-05-13	817.50	824.00	806.00	809.00	1,831,674
2025-05-12	842.50	842.50	812.00	822.00	1,137,418
2025-05-09	838.50	846.50	827.50	837.00	1,608,655
2025-05-08	857.50	861.00	841.00	845.00	1,092,032
2025-05-07	865.00	871.50	854.00	856.50	1,452,546
2025-05-06	868.00	874.50	864.50	867.00	1,999,632
2025-05-05	867.17	867.17	867.17	867.17	0
2025-05-02	874.00	878.50	864.00	869.00	2,150,136
2025-05-01	871.50	880.50	856.50	871.50	598,458
2025-04-30	869.00	877.00	847.00	860.50	2,479,083
2025-04-29	871.50	884.00	870.00	871.00	2,111,779
2025-04-28	872.00	877.50	869.50	872.00	750,863
2025-04-25	872.00	877.50	869.00	869.50	813,002
2025-04-24	869.00	882.00	867.50	871.00	744,733
2025-04-23	877.50	881.50	862.50	862.50	888,079
2025-04-22	863.50	876.00	861.00	875.00	1,434,725
2025-04-21	860.50	860.50	860.50	860.50	0
2025-04-18	860.50	860.50	860.50	860.50	0
2025-04-17	850.00	863.50	840.00	860.50	703,014
2025-04-16	866.50	873.00	861.00	871.50	1,540,241
2025-04-15	833.00	863.50	833.00	863.50	767,574
2025-04-14	836.00	842.50	833.00	835.00	935,315
2025-04-11	823.00	839.50	814.50	831.00	973,410
2025-04-10	813.00	834.50	808.00	823.00	1,570,411
2025-04-09	808.00	811.00	787.00	794.00	1,663,997
2025-04-08	801.00	826.50	790.00	817.50	1,585,110
2025-04-07	806.50	836.00	788.50	797.00	2,229,809
2025-04-04	849.50	857.00	822.00	825.00	1,496,031
2025-04-03	826.00	846.50	811.50	842.50	1,304,015
2025-04-02	808.50	814.50	804.50	812.00	438,823
2025-04-01	816.50	820.50	812.50	814.00	493,960
2025-03-31	819.50	819.50	805.50	814.00	727,657
2025-03-28	800.50	814.50	799.50	814.50	755,785
2025-03-27	816.00	816.00	797.50	800.00	483,317
2025-03-26	813.00	813.00	801.50	808.50	629,128
2025-03-25	809.00	815.50	804.00	809.00	1,112,241
2025-03-24	816.50	819.00	805.50	806.00	507,268
2025-03-21	812.00	817.00	808.00	817.00	1,462,309
2025-03-20	814.00	818.50	810.00	815.50	730,345
2025-03-19	815.50	815.50	806.50	809.50	620,041
2025-03-18	822.00	823.00	812.00	814.00	541,248
2025-03-17	813.50	820.00	809.50	818.00	380,310
2025-03-14	808.50	816.00	801.50	812.50	1,000,914
2025-03-13	813.50	815.50	799.00	808.00	1,202,761
2025-03-12	798.50	817.50	798.00	815.00	815,084
2025-03-11	803.00	815.50	799.50	799.50	1,038,102
2025-03-10	805.50	811.50	800.50	804.50	661,196
2025-03-07	789.50	805.50	785.00	800.50	1,121,535
2025-03-06	810.00	812.00	787.00	792.50	1,101,098
2025-03-05	824.50	832.00	807.00	813.50	1,704,380
2025-03-04	826.50	832.00	825.50	827.00	677,772
2025-03-03	829.00	834.50	824.50	828.50	708,921
2025-02-28	826.00	840.50	826.00	835.50	1,171,876
2025-02-27	838.50	844.00	833.00	836.00	752,047
2025-02-26	837.00	857.50	835.50	842.00	1,067,187
2025-02-25	876.50	879.50	841.50	853.50	1,021,301
2025-02-24	868.00	870.50	855.00	856.00	783,285
2025-02-21	857.00	866.00	856.50	860.50	1,264,767
2025-02-20	871.50	871.50	852.00	859.00	2,553,672
2025-02-19	863.00	865.00	852.00	856.00	722,943
2025-02-18	862.00	867.00	857.50	865.50	896,625
2025-02-17	873.50	876.50	861.00	864.50	828,785
2025-02-14	884.00	884.00	871.50	879.50	991,536
2025-02-13	871.50	877.00	863.00	877.00	944,319
2025-02-12	861.00	874.50	857.00	867.00	1,414,858
2025-02-11	856.00	865.50	853.50	863.50	3,861,411
2025-02-10	849.50	860.00	848.00	858.50	488,839
2025-02-07	863.50	869.00	846.50	846.50	699,159
2025-02-06	874.00	875.50	859.00	866.50	1,444,656
2025-02-05	855.00	871.00	855.00	868.00	561,014
2025-02-04	852.50	858.00	847.50	856.00	815,164
2025-02-03	849.00	855.50	841.50	855.50	724,279
2025-01-31	846.50	858.50	842.50	857.00	1,168,145
2025-01-30	838.50	855.50	834.00	849.00	654,993
2025-01-29	843.00	846.00	837.50	837.50	681,211
2025-01-28	833.00	847.50	833.00	842.50	839,306
2025-01-27	824.00	840.00	821.00	837.00	780,781
2025-01-24	829.00	836.00	821.50	824.50	674,859
2025-01-23	827.50	831.50	818.00	827.50	714,125
2025-01-22	835.00	840.50	825.50	826.00	912,825
2025-01-21	834.00	838.00	823.00	838.00	901,798
2025-01-20	843.00	847.00	833.00	834.00	1,034,055
2025-01-17	832.50	844.00	832.50	841.00	1,030,271
2025-01-16	823.00	831.00	817.50	830.00	1,571,037
2025-01-15	816.00	827.50	805.50	822.00	1,479,110
2025-01-14	784.50	796.00	783.00	788.00	1,165,104
2025-01-13	795.50	797.00	790.00	794.00	834,852
2025-01-10	791.00	797.00	782.00	791.50	889,827
2025-01-09	782.50	795.00	782.00	792.00	631,317
2025-01-08	810.50	814.00	785.50	795.50	1,063,333
2025-01-07	815.00	823.00	810.50	812.50	1,001,065
2025-01-06	813.50	823.50	813.50	819.00	795,972
2025-01-03	812.50	820.00	809.50	814.00	898,614
2025-01-02	812.00	816.00	803.00	811.50	554,936
2025-01-01	806.50	806.50	806.50	806.50	0
2024-12-31	803.50	813.50	801.50	806.50	331,131
2024-12-30	802.00	808.50	798.00	803.50	742,874
2024-12-27	804.50	809.00	801.00	808.00	329,409
2024-12-26	806.00	806.00	806.00	806.00	0
2024-12-25	806.00	806.00	806.00	806.00	0
2024-12-24	809.50	809.50	802.00	806.00	136,540
2024-12-23	802.00	804.50	796.50	804.00	360,340
2024-12-20	793.00	804.00	789.50	802.50	2,085,223
2024-12-19	801.50	804.00	788.00	793.00	1,214,459
2024-12-18	815.00	818.50	810.50	814.00	883,586
2024-12-17	806.50	816.00	800.50	810.50	2,614,844
2024-12-16	822.00	826.00	807.50	811.00	479,037
2024-12-13	831.50	836.50	824.50	827.50	1,457,748
2024-12-12	833.00	837.00	827.00	833.00	1,118,843
2024-12-11	837.00	839.50	832.50	833.50	1,142,850
2024-12-10	847.50	847.50	834.50	839.00	860,946
2024-12-09	848.50	848.50	831.00	835.00	1,041,347
2024-12-06	848.50	853.00	843.00	845.00	466,807
2024-12-05	858.00	864.00	847.00	847.00	882,380
2024-12-04	855.50	869.00	855.50	864.50	3,843,417
2024-12-03	862.00	864.00	855.50	856.50	863,995
2024-12-02	876.50	882.00	856.50	862.00	885,169
2024-11-29	880.00	885.50	876.50	882.00	678,246
2024-11-28	883.50	886.00	880.00	884.50	694,851
2024-11-27	873.50	884.00	868.50	881.50	742,155
2024-11-26	871.50	874.00	866.00	871.00	855,543
2024-11-25	875.50	877.00	858.50	873.00	1,553,533
2024-11-22	848.00	869.50	845.50	865.00	1,388,448
2024-11-21	836.50	845.50	831.00	843.50	1,024,087
2024-11-20	850.50	851.50	838.00	843.50	701,911
2024-11-19	848.00	854.00	843.50	852.00	471,184
2024-11-18	860.50	861.50	844.00	846.00	2,116,180
2024-11-15	865.50	865.50	846.00	857.00	500,995
2024-11-14	834.00	851.00	834.00	851.00	1,015,012
2024-11-13	853.00	855.00	838.50	838.50	590,066
2024-11-12	860.00	861.50	850.50	855.00	753,200
2024-11-11	868.50	871.50	863.50	867.00	339,626
2024-11-08	860.00	866.50	857.50	864.50	624,384
2024-11-07	857.50	859.50	852.00	855.00	2,702,600
2024-11-06	872.00	878.00	845.50	852.50	1,112,556
2024-11-05	868.00	874.50	867.00	867.00	512,695
2024-11-04	867.00	881.50	867.00	871.50	883,153
2024-11-01	873.00	884.50	870.00	874.00	1,089,197
2024-10-31	889.00	891.00	865.00	875.50	1,232,139
2024-10-30	893.50	922.00	892.50	894.00	852,088
2024-10-29	915.50	916.00	893.00	898.00	599,341
2024-10-28	902.50	912.00	899.50	910.50	539,701
2024-10-25	910.00	910.00	898.00	901.00	505,524
2024-10-24	914.50	917.00	908.00	908.00	356,485
2024-10-23	916.50	920.50	910.00	913.50	584,903
2024-10-22	910.00	918.00	904.00	918.00	810,060
2024-10-21	947.00	947.00	920.00	920.00	751,178
2024-10-18	925.00	932.50	925.00	932.50	525,174
2024-10-17	938.00	938.00	927.00	933.00	1,378,428
2024-10-16	938.00	938.00	926.50	935.50	2,478,727
2024-10-15	920.50	924.50	915.00	920.00	789,775
2024-10-14	919.00	921.00	907.50	914.00	468,849
2024-10-11	921.50	924.50	911.00	921.00	518,215
2024-10-10	923.50	928.00	914.50	920.00	820,096
2024-10-09	906.00	931.00	906.00	923.00	1,047,327
2024-10-08	922.50	923.00	907.50	909.00	635,033
2024-10-07	923.00	923.00	905.50	916.50	648,816
2024-10-04	923.00	929.50	915.50	919.00	630,074
2024-10-03	934.00	937.00	922.50	922.50	765,494
2024-10-02	943.00	943.00	925.00	930.50	781,917
2024-10-01	940.50	952.00	937.50	943.00	4,381,918
2024-09-30	952.50	952.50	936.50	940.00	3,269,033
2024-09-27	959.00	959.00	949.50	956.00	679,015
2024-09-26	950.00	962.00	949.00	952.50	812,763
2024-09-25	940.50	949.50	940.00	948.00	519,111
2024-09-24	965.50	966.00	938.50	944.50	522,257
2024-09-23	936.50	958.50	936.50	956.50	597,509
2024-09-20	953.00	957.00	946.50	951.50	2,928,179
2024-09-19	974.00	974.00	957.50	961.00	630,998
2024-09-18	960.50	972.50	960.50	968.00	723,186
2024-09-17	994.50	996.00	975.50	975.50	699,758
2024-09-16	994.50	996.00	982.50	984.00	1,958,345
2024-09-13	994.00	1,000.00	992.50	993.50	629,735
2024-09-12	991.50	998.50	990.00	992.00	876,411
2024-09-11	993.50	993.50	974.00	986.00	781,129
2024-09-10	947.50	988.50	947.50	988.50	1,136,349
2024-09-09	963.00	963.00	945.50	951.00	486,155
2024-09-06	952.50	961.00	949.00	956.00	897,173
2024-09-05	953.00	964.50	953.00	954.50	3,145,261
2024-09-04	946.50	961.00	946.50	957.50	495,099
2024-09-03	961.50	962.00	944.50	957.50	457,115
2024-09-02	956.50	961.00	953.00	960.00	376,740
2024-08-30	951.50	963.00	949.50	957.50	1,133,908
2024-08-29	968.00	969.00	943.50	945.00	786,967
2024-08-28	971.50	971.50	956.50	963.00	2,738,765
2024-08-27	975.50	976.50	959.50	964.00	798,410
2024-08-26	967.00	967.00	967.00	967.00	0
2024-08-23	968.00	970.50	962.00	967.00	690,017
2024-08-22	944.50	960.50	944.50	960.50	535,391
2024-08-21	951.00	955.00	943.00	950.50	2,172,939
2024-08-20	948.50	954.50	947.50	952.00	530,246
2024-08-19	949.50	956.50	948.00	954.50	842,103
2024-08-16	959.00	959.00	945.50	946.50	1,467,825
2024-08-15	959.00	961.00	950.50	958.00	572,586
2024-08-14	951.50	959.00	947.50	953.00	1,267,894
2024-08-13	936.00	947.00	935.00	946.00	392,900
2024-08-12	945.00	948.50	934.00	934.00	529,264
2024-08-09	933.00	948.00	933.00	944.50	459,216
2024-08-08	940.50	941.50	922.00	932.00	923,987
2024-08-07	939.00	944.50	931.50	944.50	538,435
2024-08-06	936.00	939.50	924.00	930.00	914,166
2024-08-05	950.00	958.00	922.00	936.00	2,797,773
2024-08-02	948.00	968.00	941.50	964.50	976,486
2024-08-01	951.00	969.50	950.00	958.00	1,754,299
2024-07-31	968.50	969.50	953.00	953.00	1,247,262
2024-07-30	948.00	959.00	945.00	957.00	2,404,782
2024-07-29	947.00	955.50	943.00	947.50	1,911,026
2024-07-26	925.50	940.00	924.50	940.00	5,366,879
2024-07-25	913.50	922.00	899.00	920.00	1,032,422
2024-07-24	915.00	935.50	915.00	922.00	1,740,639
2024-07-23	932.00	932.00	918.50	924.00	546,059
2024-07-22	938.50	951.00	932.50	932.50	513,434
2024-07-19	924.50	938.50	924.50	937.00	410,169
2024-07-18	952.00	952.00	941.00	941.00	581,862
2024-07-17	948.00	949.00	938.00	944.50	513,827
2024-07-16	946.50	952.50	938.00	945.50	413,675
2024-07-15	939.00	947.50	934.00	947.50	497,377
2024-07-12	943.50	950.00	933.50	942.50	730,823
2024-07-11	920.50	938.00	916.50	937.50	1,157,192
2024-07-10	923.50	935.50	916.00	921.50	1,088,906
2024-07-09	919.00	927.00	905.50	917.00	972,555
2024-07-08	922.00	933.50	909.50	919.00	1,139,114
2024-07-05	914.50	918.00	908.00	918.00	2,277,452
2024-07-04	910.00	914.00	901.00	907.00	549,135
2024-07-03	897.00	907.00	890.50	906.50	1,418,849
2024-07-02	882.00	897.50	882.00	891.00	822,458
2024-07-01	899.50	906.50	889.00	889.50	398,605
2024-06-28	883.00	895.00	883.00	892.00	1,084,569
2024-06-27	894.00	894.00	883.00	883.00	757,125
2024-06-26	903.00	906.50	884.50	890.50	617,142
2024-06-25	908.00	911.00	894.00	899.50	414,741
2024-06-24	900.50	911.50	892.00	910.00	1,445,935
2024-06-21	908.00	908.50	886.50	898.00	2,891,917
2024-06-20	895.50	908.50	893.00	906.50	847,086
2024-06-19	903.00	905.50	894.00	894.00	580,248
2024-06-18	903.00	911.00	903.00	906.00	554,576
2024-06-17	911.00	917.50	902.00	903.00	705,099
2024-06-14	899.00	910.00	893.00	910.00	745,077
2024-06-13	903.00	907.00	893.50	896.50	772,610
2024-06-12	887.00	908.50	881.00	904.00	1,180,276
2024-06-11	915.00	917.50	882.50	882.50	1,313,928
2024-06-10	908.00	916.50	907.50	910.00	2,111,945
2024-06-07	944.00	944.00	914.50	918.50	1,381,551
2024-06-06	942.50	951.00	934.50	938.00	356,928
2024-06-05	949.00	949.00	936.00	944.00	3,176,311
2024-06-04	940.50	947.00	938.00	939.50	588,451
2024-06-03	943.00	947.50	931.50	943.50	3,121,128
2024-05-31	938.50	938.50	929.00	931.50	1,999,125
2024-05-30	919.00	939.00	919.00	938.00	2,501,061
2024-05-29	930.50	936.00	921.00	924.50	505,176
2024-05-28	928.50	945.00	921.00	931.00	746,936
2024-05-27	922.50	922.50	922.50	922.50	0
2024-05-24	920.00	928.50	918.00	922.50	699,251
2024-05-23	946.50	947.50	922.50	922.50	908,082
2024-05-22	942.00	946.50	929.00	946.50	509,244
2024-05-21	947.00	947.00	935.00	946.00	1,039,261
2024-05-20	957.50	961.00	943.00	943.00	497,945
2024-05-17	974.50	975.00	955.50	955.50	551,537
2024-05-16	992.00	992.00	969.50	974.00	653,894
2024-05-15	955.00	973.00	954.50	971.50	906,307
2024-05-14	957.50	966.50	951.00	951.00	953,285
2024-05-13	963.00	966.50	954.00	957.50	970,783
2024-05-10	980.50	983.50	960.00	963.00	924,182
2024-05-09	979.50	984.00	972.50	978.50	581,060
2024-05-08	976.50	981.00	972.50	980.00	498,871
2024-05-07	973.00	975.50	965.00	971.50	560,706
2024-05-06	958.50	958.50	958.50	958.50	0
2024-05-03	964.00	977.50	952.00	958.50	580,593
2024-05-02	935.50	955.00	935.50	953.50	635,731
2024-05-01	925.50	946.50	925.50	940.00	2,416,554
2024-04-30	932.50	936.50	926.50	928.00	902,673
2024-04-29	930.00	945.50	930.00	933.50	525,228
2024-04-26	916.50	937.00	915.00	932.00	880,440
2024-04-25	914.50	924.00	909.00	917.00	842,166
2024-04-24	934.00	934.50	916.00	922.00	787,442
2024-04-23	937.50	940.50	931.00	932.50	1,601,075
2024-04-22	929.00	934.50	924.00	930.50	1,082,130
2024-04-19	918.50	923.00	910.00	918.50	837,612
2024-04-18	934.00	934.00	913.50	920.50	1,658,964
2024-04-17	925.50	946.50	925.50	938.50	3,043,698
2024-04-16	924.50	935.00	922.50	933.00	1,233,525
2024-04-15	939.00	947.50	935.00	941.00	1,050,376
2024-04-12	945.00	948.50	937.50	939.00	706,762
2024-04-11	912.50	937.50	912.50	937.50	1,931,919
2024-04-10	927.00	943.50	911.00	922.00	1,252,563
2024-04-09	954.50	954.50	936.50	937.00	965,866
2024-04-08	944.00	952.00	941.00	949.50	1,819,718
2024-04-05	947.00	956.50	939.50	943.50	922,918
2024-04-04	950.00	953.50	937.50	953.00	4,375,812
2024-04-03	936.50	945.00	930.00	934.00	611,443
2024-04-02	976.00	979.00	945.50	946.00	1,104,957
2024-04-01	978.00	978.00	978.00	978.00	0
2024-03-29	978.00	978.00	978.00	978.00	0
2024-03-28	983.00	983.00	963.00	978.00	904,507
2024-03-27	963.50	966.00	954.00	965.00	554,450
2024-03-26	950.50	970.00	950.50	962.00	704,792
2024-03-25	974.00	974.00	965.50	968.00	1,166,724
2024-03-22	976.50	979.00	970.00	973.00	812,632
2024-03-21	966.00	977.00	963.50	968.50	822,682
2024-03-20	944.50	962.00	944.50	956.50	507,250
2024-03-19	949.50	956.50	944.50	947.50	1,884,543
2024-03-18	942.50	958.00	942.50	957.00	964,933
2024-03-15	943.00	960.00	937.50	944.50	2,118,653
2024-03-14	955.00	959.50	943.00	945.00	825,339
2024-03-13	948.00	960.00	947.50	957.00	848,203
2024-03-12	972.00	972.00	951.00	951.00	1,106,216
2024-03-11	961.50	976.00	957.50	962.00	1,301,311
2024-03-08	960.00	969.00	948.00	964.00	872,479
2024-03-07	959.50	977.00	948.00	955.50	1,615,972
2024-03-06	960.00	971.50	951.50	957.50	592,016
2024-03-05	945.00	960.00	945.00	956.50	893,459
2024-03-04	956.00	961.50	943.00	955.50	823,101
2024-03-01	966.00	970.00	949.50	959.00	1,017,390
2024-02-29	962.50	967.00	950.00	960.00	1,774,199
2024-02-28	980.50	997.50	932.00	950.00	4,133,339
2024-02-27	988.00	997.50	977.50	977.50	796,859
2024-02-26	989.50	994.00	985.50	986.50	2,675,506
2024-02-23	980.00	995.00	979.50	993.00	663,333
2024-02-22	994.00	994.00	979.00	985.50	495,162
2024-02-21	993.50	1,002.00	985.50	990.00	521,745
2024-02-20	999.50	1,001.00	989.50	991.50	399,606
2024-02-19	1,013.00	1,013.00	988.00	1,003.00	303,658
2024-02-16	1,001.00	1,009.00	997.50	1,002.00	480,066
2024-02-15	1,004.00	1,006.00	993.00	997.50	955,706
2024-02-14	981.00	996.00	977.50	986.00	896,551
2024-02-13	1,002.00	1,009.00	978.00	979.00	1,092,967
2024-02-12	1,006.00	1,012.00	997.00	1,006.00	874,929
2024-02-09	1,000.00	1,012.00	991.50	993.50	393,795
2024-02-08	1,000.00	1,022.00	1,000.00	1,005.00	2,287,926
2024-02-07	981.50	1,020.00	981.50	1,006.00	1,280,070
2024-02-06	999.50	1,008.00	992.50	1,005.00	587,216
2024-02-05	1,005.00	1,016.00	990.00	995.50	835,100
2024-02-02	1,017.00	1,032.00	1,006.00	1,006.00	592,320
2024-02-01	1,018.00	1,020.00	1,002.00	1,012.00	764,845
2024-01-31	1,020.00	1,023.00	1,013.00	1,017.00	670,865
2024-01-30	1,028.00	1,030.00	1,014.00	1,015.00	551,670
2024-01-29	1,010.00	1,020.00	997.00	1,017.00	672,253
2024-01-26	992.50	1,013.00	989.00	1,009.00	802,505
2024-01-25	986.00	1,001.00	982.50	995.00	821,433
2024-01-24	982.00	997.00	981.00	994.50	655,408
2024-01-23	1,010.00	1,010.00	982.00	982.00	932,079
2024-01-22	999.00	1,009.00	992.00	1,007.00	1,004,714
2024-01-19	1,007.00	1,009.00	982.50	991.00	1,269,788
2024-01-18	993.50	997.00	980.00	992.50	850,216
2024-01-17	1,005.00	1,010.00	980.00	990.00	1,089,057
2024-01-16	1,028.00	1,035.00	1,021.00	1,027.00	873,677
2024-01-15	1,029.00	1,044.00	1,026.00	1,034.00	426,328
2024-01-12	1,008.00	1,048.00	1,008.00	1,038.00	418,871
2024-01-11	1,039.00	1,046.00	1,023.00	1,023.00	435,041
2024-01-10	1,039.00	1,049.00	1,036.00	1,036.00	539,082
2024-01-09	1,022.00	1,042.00	1,022.00	1,039.00	1,134,204
2024-01-08	1,022.00	1,046.00	1,018.00	1,046.00	573,475
2024-01-05	1,026.00	1,041.00	1,013.00	1,031.00	1,293,162
2024-01-04	1,026.00	1,038.00	1,024.00	1,032.00	604,739
2024-01-03	1,042.00	1,047.00	1,024.00	1,030.00	495,726
2024-01-02	1,054.00	1,061.00	1,038.00	1,041.00	475,134
2024-01-01	1,044.00	1,044.00	1,044.00	1,044.00	0
2023-12-29	1,058.00	1,058.00	1,044.00	1,044.00	215,778
2023-12-28	1,061.00	1,063.00	1,051.00	1,054.00	296,603
2023-12-27	1,048.00	1,061.00	1,048.00	1,057.00	451,491
2023-12-26	1,055.00	1,055.00	1,055.00	1,055.00	0
2023-12-25	1,055.00	1,055.00	1,055.00	1,055.00	0
2023-12-22	1,044.00	1,055.00	1,038.00	1,055.00	184,024
2023-12-21	1,045.00	1,051.00	1,035.00	1,041.00	589,570
2023-12-20	1,045.00	1,054.00	1,034.00	1,050.00	1,052,272
2023-12-19	1,039.00	1,044.00	1,026.00	1,032.00	779,292
2023-12-18	1,030.00	1,037.00	1,024.00	1,035.00	565,566
2023-12-15	1,051.00	1,060.00	1,034.00	1,043.00	2,550,451
2023-12-14	1,038.00	1,069.00	1,038.00	1,047.00	2,745,083
2023-12-13	1,003.00	1,010.00	1,001.00	1,007.00	1,136,284
2023-12-12	1,000.00	1,012.00	991.00	1,002.00	849,948
2023-12-11	991.50	995.00	975.50	995.00	1,569,129
2023-12-08	988.00	988.00	973.50	979.50	965,447
2023-12-07	985.00	985.00	971.00	982.00	969,985
2023-12-06	999.00	999.00	985.00	988.50	1,359,769
2023-12-05	978.50	1,005.00	978.50	990.50	960,148
2023-12-04	990.00	1,000.00	984.00	984.00	2,394,691
2023-12-01	975.00	991.00	970.00	990.50	522,621
2023-11-30	980.50	986.50	968.50	971.00	2,662,830
2023-11-29	975.50	989.50	975.50	982.50	552,629
2023-11-28	978.00	980.00	959.50	974.50	537,961
2023-11-27	982.50	992.00	972.50	979.50	379,275
2023-11-24	979.00	979.00	966.00	973.50	740,050
2023-11-23	979.00	979.00	966.00	975.50	384,218
2023-11-22	962.50	979.50	960.50	974.00	511,260
2023-11-21	979.50	984.00	958.00	961.00	679,347
2023-11-20	998.50	999.00	978.00	984.00	1,325,508
2023-11-17	980.00	994.00	978.00	988.00	1,118,741
2023-11-16	1,008.00	1,008.00	972.00	972.00	1,043,518
2023-11-15	1,009.00	1,025.00	986.50	989.50	971,059
2023-11-14	955.00	1,006.00	949.50	1,003.00	1,213,335
2023-11-13	958.50	964.50	945.50	953.50	1,902,753
2023-11-10	948.50	959.00	941.50	954.00	1,640,236
2023-11-09	940.50	960.00	934.50	960.00	814,647
2023-11-08	919.50	947.00	916.00	943.00	1,646,836
2023-11-07	911.50	933.00	911.50	922.50	936,168
2023-11-06	950.50	952.00	911.00	911.50	2,269,936
2023-11-03	940.00	957.00	936.50	952.00	1,203,123
2023-11-02	896.00	945.00	896.00	942.00	1,547,582
2023-11-01	885.00	894.50	864.00	891.50	1,073,194
2023-10-31	854.50	872.00	852.50	868.50	1,223,483
2023-10-30	861.00	865.00	852.50	853.00	192,796
2023-10-27	854.00	861.50	847.00	853.00	591,964
2023-10-26	842.00	863.50	842.00	852.50	2,306,219
2023-10-25	875.50	877.00	848.00	854.50	600,582
2023-10-24	870.50	876.50	865.00	869.00	1,360,633
2023-10-23	866.50	873.50	851.00	869.00	727,373
2023-10-20	850.50	874.50	846.50	874.50	1,372,657
2023-10-19	898.00	898.00	858.50	858.50	1,249,446
2023-10-18	915.00	915.00	888.50	893.50	772,413
2023-10-17	906.00	917.00	903.00	914.50	533,914
2023-10-16	914.00	914.00	899.00	905.00	473,538
2023-10-13	914.00	921.00	898.00	900.00	598,952
2023-10-12	940.00	940.00	916.00	919.00	486,726
2023-10-11	912.00	928.50	907.00	927.00	1,359,899
2023-10-10	912.00	920.00	907.00	912.50	639,670
2023-10-09	880.50	902.00	880.50	897.50	494,810
2023-10-06	902.00	911.50	888.00	900.00	614,543
2023-10-05	888.00	900.50	880.00	895.50	849,610
2023-10-04	853.00	891.50	853.00	881.00	1,004,300
2023-10-03	874.50	889.50	867.00	874.00	741,299
2023-10-02	898.00	910.00	887.50	889.50	1,008,646
2023-09-29	890.00	911.50	888.50	897.50	1,342,082
2023-09-28	889.00	894.50	879.50	883.00	1,168,504
2023-09-27	920.00	920.00	884.50	891.00	992,834
2023-09-26	909.00	922.00	907.00	920.00	892,170
2023-09-25	924.50	925.50	906.50	917.50	1,478,399
2023-09-22	925.50	937.00	916.50	931.00	869,427
2023-09-21	924.50	958.00	924.50	936.00	1,124,589
2023-09-20	902.50	947.00	902.50	937.50	937,347
2023-09-19	899.50	908.00	897.00	902.50	371,887
2023-09-18	900.50	914.50	891.00	898.50	547,603
2023-09-15	936.00	939.50	915.50	923.00	2,228,164
2023-09-14	914.50	934.50	908.00	928.50	646,706
2023-09-13	921.00	931.00	913.00	925.00	497,830
2023-09-12	925.00	930.00	917.00	924.00	267,980
2023-09-11	898.50	930.00	898.50	920.50	435,513
2023-09-08	912.50	921.50	912.00	920.50	446,458
2023-09-07	914.00	919.00	902.50	911.50	489,452
2023-09-06	915.00	930.50	903.50	915.50	1,123,986
2023-09-05	906.50	920.50	906.50	914.00	673,927
2023-09-04	925.50	935.00	923.00	923.00	290,445
2023-09-01	941.00	941.00	923.00	926.50	364,174
2023-08-31	931.50	954.00	931.50	940.50	1,730,647
2023-08-30	946.00	949.50	938.00	939.50	390,857
2023-08-29	935.00	952.50	932.50	942.00	1,221,182
2023-08-28	926.00	926.00	926.00	926.00	0
2023-08-25	934.00	937.00	925.00	926.00	271,716
2023-08-24	945.50	959.00	928.00	930.50	367,527
2023-08-23	909.00	937.50	908.00	937.50	588,301
2023-08-22	875.00	911.00	875.00	908.50	1,005,770
2023-08-21	906.50	906.50	885.50	887.00	519,410
2023-08-18	917.00	919.50	896.50	903.50	593,922
2023-08-17	916.50	938.50	914.50	919.00	601,366
2023-08-16	934.00	939.00	924.50	936.50	580,819
2023-08-15	915.00	932.00	910.50	927.50	618,305
2023-08-14	959.50	959.50	931.50	937.50	430,188
2023-08-11	957.00	957.50	937.00	942.50	555,509
2023-08-10	969.50	982.00	958.00	960.00	780,846
2023-08-09	957.50	965.50	944.00	965.50	907,709
2023-08-08	949.50	959.50	947.50	948.50	566,277
2023-08-07	942.50	954.50	930.50	947.50	494,057
2023-08-04	960.00	966.50	951.50	963.00	403,123
2023-08-03	950.00	964.50	941.00	961.00	970,654
2023-08-02	947.50	956.50	936.50	950.50	478,390
2023-08-01	989.50	989.50	961.50	963.50	1,136,977
2023-07-31	961.00	982.00	950.00	973.50	792,803
2023-07-28	961.00	969.00	955.00	961.50	1,159,916
2023-07-27	985.00	995.00	963.00	963.00	4,759,345
2023-07-26	964.50	979.50	952.00	979.50	1,681,791
2023-07-25	920.00	963.00	920.00	962.00	3,220,916
2023-07-24	965.00	969.50	945.00	945.00	501,092
2023-07-21	960.50	963.50	948.00	955.50	741,535
2023-07-20	967.50	982.50	956.50	956.50	710,597
2023-07-19	926.00	966.00	926.00	966.00	1,193,419
2023-07-18	911.50	923.00	899.50	917.00	420,661
2023-07-17	913.00	924.00	909.50	909.50	752,329
2023-07-14	909.00	930.50	909.00	930.50	1,262,866
2023-07-13	916.00	918.00	910.00	916.50	504,885
2023-07-12	886.00	916.00	878.50	913.00	839,622
2023-07-11	859.50	882.50	853.50	882.50	531,321
2023-07-10	844.00	857.00	835.00	857.00	744,212
2023-07-07	863.00	863.00	843.00	847.00	585,322
2023-07-06	888.00	891.00	856.50	856.50	759,723
2023-07-05	888.50	890.00	879.00	886.50	535,803
2023-07-04	879.00	895.00	876.50	889.00	1,485,364
2023-07-03	874.50	884.00	869.00	878.00	407,039
2023-06-30	864.00	876.00	863.00	870.00	426,706
2023-06-29	875.50	878.00	854.50	857.50	723,915
2023-06-28	868.00	879.50	861.50	878.50	873,477
2023-06-27	862.00	869.00	856.00	862.00	485,548
2023-06-26	861.00	863.00	842.00	854.00	524,887
2023-06-23	872.50	879.50	857.00	857.00	2,697,882
2023-06-22	887.50	893.00	875.00	881.00	997,480
2023-06-21	894.00	896.50	880.00	895.50	785,829
2023-06-20	911.00	911.00	893.50	907.50	792,546
2023-06-19	893.00	910.00	893.00	904.00	554,947
2023-06-16	896.00	922.50	888.00	908.00	2,155,539
2023-06-15	897.00	899.50	884.50	895.00	635,662
2023-06-14	880.00	901.00	880.00	890.00	2,345,970
2023-06-13	909.00	909.00	886.50	886.50	2,006,986
2023-06-12	932.50	932.50	903.50	910.00	572,591
2023-06-09	924.00	925.50	908.50	923.00	1,182,860
2023-06-08	922.50	922.50	908.50	916.00	528,582
2023-06-07	917.50	917.50	907.00	915.50	619,311
2023-06-06	893.50	915.50	893.50	915.50	558,819
2023-06-05	916.00	926.00	903.00	907.00	420,616
2023-06-02	899.00	918.50	899.00	915.50	499,404
2023-06-01	889.00	898.00	879.50	898.00	764,470
2023-05-31	891.50	903.50	880.50	895.00	1,242,921
2023-05-30	894.00	900.00	886.50	893.50	522,311
2023-05-29	886.00	886.00	886.00	886.00	0
2023-05-26	891.50	894.00	884.50	886.00	486,571
2023-05-25	893.00	896.00	886.00	886.00	387,681
2023-05-24	913.50	913.50	891.50	894.50	495,732
2023-05-23	916.00	930.50	912.50	921.00	864,569
2023-05-22	920.50	920.50	909.50	914.50	214,488
2023-05-19	895.00	916.50	895.00	912.50	466,221
2023-05-18	921.50	922.00	897.00	900.00	642,838
2023-05-17	922.00	922.50	906.00	918.50	963,789
2023-05-16	935.00	935.00	915.50	920.00	413,048
2023-05-15	920.00	932.00	913.00	925.00	539,890
2023-05-12	930.50	930.50	910.00	912.00	457,160
2023-05-11	920.00	933.50	919.00	926.00	432,653
2023-05-10	911.50	923.00	908.00	923.00	346,998
2023-05-09	948.00	949.50	908.50	908.50	561,926
2023-05-08	951.50	951.50	951.50	951.50	0
2023-05-05	951.50	963.50	946.00	951.50	349,774
2023-05-04	944.50	950.00	932.50	945.50	484,638
2023-05-03	948.50	950.00	939.50	950.00	688,903
2023-05-02	970.50	970.50	943.00	944.00	1,033,302
2023-05-01	959.00	959.00	959.00	959.00	0
2023-04-28	953.50	964.00	942.00	959.00	654,829
2023-04-27	932.00	957.50	931.00	950.00	915,736
2023-04-26	950.00	950.00	936.00	944.50	949,965
2023-04-25	942.50	945.50	934.50	945.50	836,441
2023-04-24	938.00	943.50	931.50	943.50	993,618
2023-04-21	932.00	941.50	930.00	940.00	605,839
2023-04-20	924.00	935.50	922.00	935.00	829,831
2023-04-19	922.50	924.50	908.50	923.50	951,938
2023-04-18	951.00	954.50	928.50	928.50	564,515
2023-04-17	947.00	951.50	942.00	949.00	790,735
2023-04-14	951.50	966.50	945.50	945.50	1,977,919
2023-04-13	960.50	961.50	945.00	947.50	691,905
2023-04-12	967.00	987.50	967.00	976.50	680,699
2023-04-11	980.00	993.00	963.00	964.00	1,128,122
2023-04-10	979.00	979.00	979.00	979.00	0
2023-04-07	979.00	979.00	979.00	979.00	0
2023-04-06	941.50	979.00	941.50	979.00	802,714
2023-04-05	957.50	957.50	936.50	943.50	686,563
2023-04-04	951.00	958.00	945.50	954.50	2,141,542
2023-04-03	960.00	963.50	946.00	947.50	941,500
2023-03-31	945.50	959.50	931.50	959.50	1,807,141
2023-03-30	917.50	941.00	917.50	941.00	675,237
2023-03-29	884.50	913.00	883.00	904.00	619,738
2023-03-28	889.50	893.50	864.00	883.00	1,758,841
2023-03-27	899.50	899.50	882.00	889.00	504,176
2023-03-24	893.50	893.50	873.50	883.00	556,507
2023-03-23	889.00	901.50	883.50	898.00	698,862
2023-03-22	917.00	917.00	886.00	886.00	740,265
2023-03-21	921.50	930.00	915.00	915.00	483,166
2023-03-20	909.50	930.50	896.00	921.50	488,069
2023-03-17	938.00	946.00	913.00	916.50	1,477,204
2023-03-16	950.50	955.00	920.00	934.50	1,150,226
2023-03-15	931.00	950.00	927.00	940.50	1,245,435
2023-03-14	918.50	950.00	918.50	936.50	957,688
2023-03-13	917.50	919.00	886.00	914.00	759,490
2023-03-10	930.50	936.50	905.00	916.50	633,421
2023-03-09	950.00	950.50	920.50	926.00	783,407
2023-03-08	964.00	964.00	945.50	952.00	332,823
2023-03-07	979.00	988.00	965.00	966.50	1,071,090
2023-03-06	977.00	981.50	967.50	981.50	719,027
2023-03-03	957.50	973.00	954.00	973.00	772,682
2023-03-02	946.00	958.00	943.00	955.50	701,857
2023-03-01	985.00	986.00	947.00	951.50	787,243
2023-02-28	1,000.00	1,004.00	981.00	983.00	1,394,979
2023-02-27	982.00	992.00	973.00	985.00	502,017
2023-02-24	975.00	984.50	966.00	969.50	1,086,473
2023-02-23	970.00	974.50	959.00	970.00	353,246
2023-02-22	967.00	970.00	952.50	966.00	400,975
2023-02-21	981.00	984.00	968.00	969.00	878,087
2023-02-20	997.00	997.00	981.50	984.00	343,896
2023-02-17	984.00	996.00	973.50	995.00	612,174
2023-02-16	1,001.00	1,007.00	984.00	991.50	880,816
2023-02-15	1,003.00	1,005.00	996.50	999.00	605,791
2023-02-14	1,012.00	1,024.00	1,004.00	1,004.00	669,911
2023-02-13	1,001.00	1,019.00	997.00	1,014.00	438,230
2023-02-10	1,011.00	1,016.00	998.00	1,003.00	544,267
2023-02-09	1,017.00	1,030.00	1,010.00	1,015.00	1,325,522
2023-02-08	1,021.00	1,035.00	1,018.00	1,019.00	423,575
2023-02-07	1,020.00	1,023.00	1,000.00	1,013.00	665,932
2023-02-06	1,033.00	1,033.00	1,006.00	1,023.00	389,513
2023-02-03	1,045.00	1,051.00	1,032.00	1,036.00	625,501
2023-02-02	1,007.00	1,053.00	1,005.00	1,053.00	1,107,009
2023-02-01	994.00	1,011.00	994.00	997.00	879,021
2023-01-31	1,000.00	1,002.00	990.50	997.00	740,459
2023-01-30	1,008.00	1,014.00	993.50	1,004.00	441,019
2023-01-27	997.00	1,014.00	995.50	1,012.00	522,577
2023-01-26	995.50	1,002.00	989.50	992.00	907,366
2023-01-25	989.00	992.50	976.00	990.50	537,720
2023-01-24	970.00	986.00	970.00	979.50	784,101
2023-01-23	986.00	988.00	973.50	976.00	416,158
2023-01-20	990.00	990.50	978.50	980.50	619,217
2023-01-19	998.00	998.00	975.50	982.00	523,011
2023-01-18	993.50	1,003.00	985.50	991.00	582,928
2023-01-17	1,000.00	1,012.00	995.00	995.00	929,920
2023-01-16	982.00	1,008.00	980.00	1,004.00	492,525
2023-01-13	988.50	992.50	978.50	983.00	574,421
2023-01-12	970.50	989.50	959.50	988.00	1,744,015
2023-01-11	939.00	956.50	928.00	955.50	1,441,560
2023-01-10	946.00	946.50	926.50	926.50	2,067,891
2023-01-09	940.50	945.50	924.00	939.50	1,276,827
2023-01-06	925.00	932.00	915.50	930.50	662,916
2023-01-05	933.50	948.00	923.00	923.00	887,600
2023-01-04	930.50	946.00	926.50	939.50	955,346
2023-01-03	916.50	941.00	914.00	924.50	836,455
2023-01-02	910.00	910.00	910.00	910.00	0
2022-12-30	914.00	920.00	903.50	910.00	229,792
2022-12-29	902.00	916.00	895.00	916.00	3,180,191
2022-12-28	903.50	916.00	900.50	910.00	500,033
2022-12-27	901.00	901.00	901.00	901.00	0
2022-12-26	901.00	901.00	901.00	901.00	0
2022-12-23	902.00	911.00	894.00	901.00	243,125
2022-12-22	912.50	912.50	893.00	899.00	705,695
2022-12-21	893.00	908.50	890.00	906.00	554,201
2022-12-20	892.00	892.00	872.00	886.00	1,232,663
2022-12-19	894.50	901.50	884.00	898.00	615,734
2022-12-16	940.00	940.00	885.50	893.00	1,532,596
2022-12-15	939.50	944.50	926.50	936.50	1,395,984
2022-12-14	949.50	952.00	928.00	942.00	902,171
2022-12-13	918.00	961.50	907.50	938.00	738,342
2022-12-12	923.50	925.50	898.50	914.50	702,482
2022-12-09	920.50	928.00	911.50	928.00	729,717
2022-12-08	924.00	931.50	908.00	917.00	1,398,767
2022-12-07	929.00	935.50	922.50	922.50	1,071,616
2022-12-06	939.00	945.50	929.50	933.00	762,245
2022-12-05	946.00	955.50	938.50	941.50	721,192
2022-12-02	933.50	957.50	931.50	940.50	684,301
2022-12-01	944.50	953.00	930.50	934.00	779,598
2022-11-30	950.00	955.50	922.50	922.50	1,564,510
2022-11-29	952.00	957.00	933.50	946.50	964,167
2022-11-28	950.00	955.50	934.00	952.00	837,450
2022-11-25	950.00	954.00	938.50	950.00	488,111
2022-11-24	940.50	972.50	938.50	956.00	641,692
2022-11-23	944.50	948.50	931.50	942.00	438,056
2022-11-22	952.50	954.50	939.00	940.50	453,488
2022-11-21	949.00	959.00	941.00	950.00	580,591
2022-11-18	947.50	952.00	933.00	950.00	867,704
2022-11-17	940.50	948.50	930.00	943.00	680,213
2022-11-16	953.00	957.00	927.00	937.50	757,728
2022-11-15	951.00	969.00	939.00	955.00	1,175,200
2022-11-14	973.50	975.00	944.50	948.00	1,076,444
2022-11-11	964.00	1,006.00	951.00	972.00	1,306,898
2022-11-10	902.00	965.50	892.00	965.50	828,189
2022-11-09	896.00	906.50	888.00	906.00	676,179
2022-11-08	887.00	895.00	879.00	895.00	723,806
2022-11-07	905.00	905.00	888.50	891.00	617,604
2022-11-04	862.50	896.50	862.50	893.00	1,328,529
2022-11-03	890.50	890.50	868.00	877.00	650,717
2022-11-02	905.00	905.00	878.50	896.50	1,163,977
2022-11-01	896.50	921.50	894.00	902.50	681,546
2022-10-31	900.00	900.00	884.50	891.00	3,440,123
2022-10-28	898.50	906.00	887.00	900.00	693,305
2022-10-27	888.00	914.00	884.50	912.00	1,037,779
2022-10-26	882.00	898.00	880.00	893.00	1,872,196
2022-10-25	872.50	892.50	857.00	891.00	872,191
2022-10-24	847.00	877.00	846.50	865.50	887,755
2022-10-21	851.00	854.50	829.50	842.50	1,001,905
2022-10-20	834.50	855.50	824.50	852.50	720,448
2022-10-19	854.50	854.50	825.50	832.50	638,836
2022-10-18	856.50	864.00	849.00	850.00	1,441,717
2022-10-17	833.50	864.00	823.00	856.00	1,762,965
2022-10-14	815.50	844.50	813.00	829.50	1,703,690
2022-10-13	790.00	835.00	781.00	806.00	3,239,577
2022-10-12	803.00	804.50	782.00	791.50	1,468,829
2022-10-11	810.00	815.50	798.00	804.00	999,225
2022-10-10	803.00	838.00	798.50	812.00	1,569,755
2022-10-07	823.50	830.50	795.50	795.50	1,582,709
2022-10-06	849.50	855.50	817.00	825.50	1,087,207
2022-10-05	885.00	888.50	829.50	839.00	759,338
2022-10-04	873.50	891.50	873.50	880.00	3,531,682
2022-10-03	852.50	879.00	850.50	872.00	1,092,757
2022-09-30	818.00	861.00	816.00	858.50	3,107,815
2022-09-29	834.00	840.50	803.50	814.50	1,527,289
2022-09-28	806.00	843.50	773.50	843.50	2,460,895
2022-09-27	885.50	891.00	817.50	818.00	1,512,337
2022-09-26	890.50	899.00	869.50	880.00	1,329,522
2022-09-23	944.00	944.00	885.50	901.00	1,409,208
2022-09-22	950.50	955.00	930.00	932.50	560,232
2022-09-21	950.50	966.50	945.00	964.50	1,201,946
2022-09-20	989.00	995.00	944.00	954.50	1,738,705
2022-09-19	1,001.00	1,001.00	1,001.00	1,001.00	0
2022-09-16	973.00	1,007.00	957.50	1,001.00	4,614,761
2022-09-15	1,002.00	1,013.00	996.00	1,000.00	1,043,683
2022-09-14	1,040.00	1,040.00	1,006.00	1,017.00	834,133
2022-09-13	1,066.00	1,067.00	1,029.00	1,029.00	629,276
2022-09-12	1,060.00	1,070.00	1,054.00	1,070.00	962,417
2022-09-09	1,046.00	1,062.00	1,044.00	1,051.00	677,171
2022-09-08	1,060.00	1,061.00	1,032.00	1,042.00	719,509
2022-09-07	1,051.00	1,060.00	1,039.00	1,053.00	940,890
2022-09-06	1,054.00	1,080.00	1,050.00	1,052.00	1,209,124
2022-09-05	1,059.00	1,063.00	1,044.00	1,050.00	3,309,719
2022-09-02	1,038.00	1,072.00	1,031.00	1,072.00	886,103
2022-09-01	1,067.00	1,067.00	1,020.00	1,032.00	1,294,026
2022-08-31	1,071.00	1,072.00	1,051.00	1,051.00	1,185,257
2022-08-30	1,060.00	1,077.00	1,055.00	1,066.00	895,308
2022-08-29	1,064.00	1,064.00	1,064.00	1,064.00	0
2022-08-26	1,080.00	1,086.00	1,059.00	1,064.00	504,431
2022-08-25	1,081.00	1,093.00	1,071.00	1,076.00	365,961
2022-08-24	1,082.00	1,090.00	1,069.00	1,082.00	1,001,243
2022-08-23	1,104.00	1,104.00	1,082.00	1,082.00	973,112
2022-08-22	1,134.00	1,139.00	1,097.00	1,102.00	562,019
2022-08-19	1,133.00	1,149.00	1,125.00	1,125.00	601,599
2022-08-18	1,159.00	1,160.00	1,145.00	1,152.00	508,550
2022-08-17	1,163.00	1,168.00	1,141.00	1,152.00	318,606
2022-08-16	1,178.00	1,188.00	1,153.00	1,160.00	1,369,460
2022-08-15	1,150.00	1,190.00	1,150.00	1,178.00	382,960
2022-08-12	1,157.00	1,177.00	1,157.00	1,175.00	415,958
2022-08-11	1,174.00	1,174.00	1,148.00	1,157.00	348,084
2022-08-10	1,131.00	1,173.00	1,124.00	1,171.00	699,907
2022-08-09	1,136.00	1,149.00	1,118.00	1,133.00	405,202
2022-08-08	1,136.00	1,142.00	1,118.00	1,136.00	474,811
2022-08-05	1,138.00	1,152.00	1,113.00	1,114.00	445,679
2022-08-04	1,148.00	1,168.00	1,148.00	1,155.00	440,281
2022-08-03	1,146.00	1,153.00	1,141.00	1,148.00	402,631
2022-08-02	1,155.00	1,155.00	1,129.00	1,146.00	412,113
2022-08-01	1,157.00	1,165.00	1,150.00	1,151.00	800,700
2022-07-29	1,143.00	1,167.00	1,136.00	1,165.00	635,822
2022-07-28	1,100.00	1,139.00	1,079.00	1,139.00	1,056,207
2022-07-27	1,180.00	1,185.00	1,089.00	1,089.00	1,465,551
2022-07-26	1,166.00	1,196.00	1,166.00	1,180.00	906,467
2022-07-25	1,208.00	1,208.00	1,189.00	1,190.00	430,838
2022-07-22	1,189.00	1,209.00	1,171.00	1,207.00	681,492
2022-07-21	1,171.00	1,172.00	1,149.00	1,172.00	734,089
2022-07-20	1,174.00	1,177.00	1,158.00	1,161.00	570,364
2022-07-19	1,147.00	1,170.00	1,138.00	1,166.00	567,019
2022-07-18	1,160.00	1,169.00	1,142.00	1,146.00	417,121
2022-07-15	1,129.00	1,157.00	1,127.00	1,154.00	669,406
2022-07-14	1,130.00	1,137.00	1,118.00	1,125.00	791,021
2022-07-13	1,118.00	1,132.00	1,111.00	1,128.00	660,366
2022-07-12	1,109.00	1,143.00	1,104.00	1,127.00	908,372
2022-07-11	1,090.00	1,118.00	1,090.00	1,110.00	515,181
2022-07-08	1,113.00	1,126.00	1,100.00	1,113.00	913,597
2022-07-07	1,083.00	1,106.00	1,073.00	1,106.00	877,937
2022-07-06	1,055.00	1,080.00	1,054.00	1,072.00	1,012,663
2022-07-05	1,054.00	1,058.00	1,038.00	1,042.00	1,323,865
2022-07-04	1,063.00	1,064.00	1,038.00	1,046.00	386,705
2022-07-01	1,064.00	1,072.00	1,045.00	1,057.00	645,498
2022-06-30	1,082.00	1,095.00	1,058.00	1,064.00	1,130,278
2022-06-29	1,131.00	1,131.00	1,082.00	1,109.00	1,232,715
2022-06-28	1,131.00	1,145.00	1,110.00	1,139.00	1,169,793
2022-06-27	1,112.00	1,117.00	1,092.00	1,107.00	822,986
2022-06-24	1,091.00	1,097.00	1,073.00	1,091.00	1,625,452
2022-06-23	1,086.00	1,086.00	1,061.00	1,068.00	727,372
2022-06-22	1,095.00	1,095.00	1,058.00	1,085.00	972,765
2022-06-21	1,101.00	1,101.00	1,070.00	1,077.00	427,323
2022-06-20	1,088.00	1,097.00	1,066.00	1,085.00	539,670
2022-06-17	1,101.00	1,120.00	1,074.00	1,088.00	9,473,897
2022-06-16	1,081.00	1,095.00	1,067.00	1,093.00	1,928,965
2022-06-15	1,074.00	1,096.00	1,070.00	1,094.00	1,146,397
2022-06-14	1,044.00	1,069.00	1,038.00	1,059.00	1,495,242
2022-06-13	1,064.00	1,074.00	1,016.00	1,044.00	1,275,008
2022-06-10	1,100.00	1,104.00	1,077.00	1,083.00	1,057,133
2022-06-09	1,129.00	1,139.00	1,101.00	1,113.00	986,084
2022-06-08	1,149.00	1,154.00	1,125.00	1,135.00	1,021,774
2022-06-07	1,143.00	1,152.00	1,134.00	1,148.00	1,203,896
2022-06-06	1,131.00	1,142.00	1,097.00	1,140.00	1,393,497
2022-06-03	1,125.00	1,125.00	1,125.00	1,125.00	0
2022-06-02	1,125.00	1,125.00	1,125.00	1,125.00	0
2022-06-01	1,174.00	1,174.00	1,114.00	1,125.00	1,879,963
2022-05-31	1,142.00	1,168.00	1,128.00	1,158.00	3,474,659
2022-05-30	1,119.00	1,157.00	1,119.00	1,146.00	1,765,779
2022-05-27	1,119.00	1,143.00	1,112.00	1,127.00	1,043,172
2022-05-26	1,079.00	1,120.00	1,079.00	1,117.00	947,644
2022-05-25	1,068.00	1,093.00	1,068.00	1,079.00	918,696
2022-05-24	1,072.00	1,089.00	1,067.00	1,078.00	712,188
2022-05-23	1,065.00	1,078.00	1,055.00	1,078.00	513,395
2022-05-20	1,034.00	1,069.00	1,034.00	1,056.00	402,369
2022-05-19	1,038.00	1,053.00	1,032.00	1,040.00	1,112,029
2022-05-18	1,058.00	1,082.00	1,054.00	1,062.00	519,202
2022-05-17	1,065.00	1,065.00	1,049.00	1,058.00	502,506
2022-05-16	1,052.00	1,064.00	1,039.00	1,058.00	393,589
2022-05-13	1,020.00	1,046.00	1,013.00	1,046.00	835,900
2022-05-12	990.00	1,013.00	989.00	1,010.00	645,225
2022-05-11	1,032.00	1,032.00	1,005.00	1,014.00	694,336
2022-05-10	1,015.00	1,022.00	1,005.00	1,006.00	690,037
2022-05-09	1,044.00	1,049.00	1,007.00	1,007.00	535,663
2022-05-06	1,107.00	1,107.00	1,041.00	1,052.00	1,080,961
2022-05-05	1,057.00	1,088.00	1,046.00	1,082.00	1,170,457
2022-05-04	1,125.00	1,125.00	1,048.00	1,048.00	1,133,457
2022-05-03	1,135.00	1,145.00	1,091.00	1,104.00	1,280,781
2022-05-02	1,135.00	1,135.00	1,135.00	1,135.00	0
2022-04-29	1,143.00	1,166.00	1,135.00	1,135.00	1,028,927
2022-04-28	1,150.00	1,173.00	1,147.00	1,162.00	1,049,712
2022-04-27	1,152.00	1,161.00	1,141.00	1,150.00	726,196
2022-04-26	1,151.00	1,172.00	1,140.00	1,153.00	1,767,011
2022-04-25	1,140.00	1,154.00	1,133.00	1,140.00	711,683
2022-04-22	1,140.00	1,161.00	1,138.00	1,150.00	589,751
2022-04-21	1,150.00	1,164.00	1,143.00	1,152.00	604,899
2022-04-20	1,130.00	1,154.00	1,126.00	1,147.00	1,320,688
2022-04-19	1,134.00	1,137.00	1,114.00	1,126.00	1,460,343
2022-04-18	1,138.00	1,138.00	1,138.00	1,138.00	0
2022-04-15	1,138.00	1,138.00	1,138.00	1,138.00	0
2022-04-14	1,097.00	1,138.00	1,091.00	1,138.00	2,051,159
2022-04-13	1,106.00	1,109.00	1,087.00	1,109.00	736,884
2022-04-12	1,116.00	1,116.00	1,091.00	1,102.00	581,268
2022-04-11	1,142.00	1,142.00	1,111.00	1,122.00	593,373
2022-04-08	1,138.00	1,141.00	1,101.00	1,121.00	839,483
2022-04-07	1,127.00	1,132.00	1,107.00	1,122.00	1,505,074
2022-04-06	1,160.00	1,166.00	1,140.00	1,158.00	517,043
2022-04-05	1,149.00	1,172.00	1,145.00	1,165.00	705,250
2022-04-04	1,170.00	1,172.00	1,146.00	1,151.00	345,003
2022-04-01	1,164.00	1,172.00	1,155.00	1,163.00	384,496
2022-03-31	1,179.00	1,180.50	1,158.00	1,158.00	500,639
2022-03-30	1,186.50	1,190.50	1,168.50	1,169.00	668,199
2022-03-29	1,156.00	1,185.00	1,156.00	1,185.00	526,726
2022-03-28	1,150.00	1,162.50	1,139.50	1,156.50	627,441
2022-03-25	1,141.00	1,147.00	1,127.50	1,141.50	1,136,402
2022-03-24	1,128.50	1,139.50	1,119.50	1,123.50	765,237
2022-03-23	1,154.00	1,164.00	1,130.50	1,133.50	1,249,155
2022-03-22	1,126.00	1,163.50	1,126.00	1,157.00	407,639
2022-03-21	1,148.50	1,148.50	1,123.00	1,128.50	840,542
2022-03-18	1,143.00	1,149.50	1,124.00	1,136.00	2,188,407
2022-03-17	1,104.00	1,140.00	1,104.00	1,140.00	903,442
2022-03-16	1,112.00	1,138.50	1,106.00	1,121.50	1,471,678
2022-03-15	1,085.50	1,107.50	1,085.50	1,106.00	802,712
2022-03-14	1,098.00	1,114.00	1,090.50	1,109.50	623,013
2022-03-11	1,075.00	1,099.50	1,071.50	1,091.50	706,041
2022-03-10	1,077.50	1,078.50	1,053.00	1,073.00	916,052
2022-03-09	1,046.00	1,068.50	1,036.00	1,061.50	731,379
2022-03-08	986.00	1,034.00	981.60	1,021.50	1,052,820
2022-03-07	968.00	1,004.50	934.80	994.60	1,352,134
2022-03-04	1,008.00	1,022.00	970.40	990.20	812,625
2022-03-03	1,064.50	1,071.00	1,015.00	1,017.50	1,164,233
2022-03-02	1,046.50	1,065.00	1,034.50	1,061.00	689,816
2022-03-01	1,054.50	1,067.00	1,038.50	1,046.00	798,009
2022-02-28	1,045.50	1,068.00	1,042.00	1,068.00	836,564
2022-02-25	1,008.50	1,061.00	1,008.50	1,061.00	1,392,684
2022-02-24	999.00	1,014.50	980.20	1,002.00	1,248,369
2022-02-23	1,022.50	1,083.00	1,017.50	1,019.00	1,188,934
2022-02-22	976.00	998.00	965.00	990.80	543,400
2022-02-21	1,002.50	1,002.50	986.60	991.20	670,384
2022-02-18	1,000.50	1,015.00	990.00	991.20	338,838
2022-02-17	1,019.00	1,019.00	1,002.00	1,002.00	442,315
2022-02-16	1,006.50	1,021.50	1,006.50	1,019.50	343,025
2022-02-15	993.20	1,015.00	989.00	1,009.50	272,149
2022-02-14	1,004.00	1,010.50	976.80	990.40	899,485
2022-02-11	1,033.00	1,036.00	1,014.50	1,020.50	354,895
2022-02-10	1,066.00	1,066.00	1,035.00	1,052.00	321,356
2022-02-09	1,015.00	1,044.50	1,009.50	1,044.50	541,229
2022-02-08	1,009.00	1,015.50	997.80	1,004.50	141,151
2022-02-07	1,040.50	1,040.50	1,004.50	1,004.50	363,556
2022-02-04	1,065.50	1,065.50	1,014.50	1,014.50	323,557
2022-02-03	1,035.00	1,057.50	1,035.00	1,040.50	334,034
2022-02-02	1,056.00	1,064.50	1,046.50	1,054.00	477,477
2022-02-01	1,043.50	1,051.00	1,033.50	1,041.00	877,426
2022-01-31	1,027.00	1,044.00	1,026.00	1,034.00	900,290
2022-01-28	1,055.50	1,055.50	1,030.50	1,035.50	1,160,497
2022-01-27	1,035.00	1,044.50	1,029.00	1,042.50	527,148
2022-01-26	1,034.00	1,055.50	1,034.00	1,047.50	326,934
2022-01-25	1,034.00	1,035.00	1,014.00	1,031.00	523,163
2022-01-24	1,042.50	1,042.50	1,012.50	1,023.50	565,045
2022-01-21	1,018.50	1,039.50	1,018.50	1,039.50	559,233
2022-01-20	1,020.50	1,050.00	1,020.50	1,044.00	705,081
2022-01-19	1,018.00	1,049.00	1,018.00	1,046.00	590,343
2022-01-18	1,061.00	1,061.00	1,038.00	1,043.00	731,553
2022-01-17	1,039.00	1,074.00	1,039.00	1,065.50	230,419
2022-01-14	1,046.00	1,076.00	1,046.00	1,060.00	536,423
2022-01-13	1,047.50	1,076.50	1,047.50	1,070.00	393,025
2022-01-12	1,047.00	1,075.00	1,047.00	1,071.00	397,649
2022-01-11	1,079.50	1,089.50	1,063.00	1,065.00	454,861
2022-01-10	1,084.00	1,085.00	1,062.50	1,075.00	544,655
2022-01-07	1,078.00	1,093.50	1,072.50	1,082.00	316,040
2022-01-06	1,095.00	1,099.50	1,088.00	1,093.00	487,286
2022-01-05	1,124.00	1,124.00	1,099.00	1,107.00	361,352
2022-01-04	1,124.00	1,124.00	1,102.00	1,124.00	675,191
2022-01-03	1,110.50	1,110.50	1,110.50	1,110.50	0
2021-12-31	1,110.00	1,110.50	1,097.00	1,110.50	154,950
2021-12-30	1,078.00	1,100.00	1,078.00	1,100.00	550,341
2021-12-29	1,078.50	1,096.00	1,078.50	1,082.00	249,474
2021-12-28	1,073.00	1,073.00	1,073.00	1,073.00	0
2021-12-27	1,073.00	1,073.00	1,073.00	1,073.00	0
2021-12-24	1,076.00	1,080.50	1,073.00	1,073.00	36,380
2021-12-23	1,035.50	1,077.50	1,035.50	1,068.50	567,028
2021-12-22	1,053.00	1,071.00	1,052.50	1,063.50	479,164
2021-12-21	1,058.50	1,059.50	1,046.50	1,057.50	289,345
2021-12-20	1,037.50	1,041.00	1,024.50	1,034.00	667,815
2021-12-17	1,034.00	1,064.00	1,033.50	1,062.00	1,543,450
2021-12-16	1,070.00	1,071.00	1,048.00	1,048.00	932,615
2021-12-15	1,054.00	1,071.00	1,046.50	1,057.00	910,865
2021-12-14	1,077.50	1,087.00	1,058.00	1,060.00	812,753
2021-12-13	1,078.50	1,090.00	1,063.50	1,069.00	956,090
2021-12-10	1,135.00	1,135.00	1,090.50	1,090.50	650,280
2021-12-09	1,122.00	1,133.50	1,108.00	1,114.50	1,010,259
2021-12-08	1,115.50	1,126.00	1,110.00	1,119.00	713,380
2021-12-07	1,093.00	1,122.00	1,091.00	1,115.00	820,426
2021-12-06	1,062.50	1,110.50	1,062.50	1,090.00	827,489
2021-12-03	1,089.50	1,089.50	1,059.00	1,061.00	558,571
2021-12-02	1,075.50	1,079.50	1,063.50	1,070.00	496,632
2021-12-01	1,067.00	1,078.50	1,049.00	1,078.00	516,469
2021-11-30	1,082.00	1,082.00	1,043.00	1,061.00	1,110,599
2021-11-29	1,084.00	1,101.50	1,077.00	1,085.00	771,701
2021-11-26	1,083.50	1,086.00	1,063.50	1,073.00	1,038,204
2021-11-25	1,113.00	1,113.50	1,085.50	1,109.50	225,565
2021-11-24	1,085.00	1,101.00	1,082.00	1,092.50	393,466
2021-11-23	1,073.50	1,086.50	1,065.50	1,079.00	695,608
2021-11-22	1,103.50	1,106.00	1,076.00	1,078.50	584,675
2021-11-19	1,116.00	1,116.00	1,096.50	1,104.00	534,574
2021-11-18	1,100.50	1,110.50	1,095.50	1,108.00	379,641
2021-11-17	1,096.50	1,112.00	1,086.00	1,095.50	776,545
2021-11-16	1,074.00	1,121.50	1,074.00	1,110.00	426,883
2021-11-15	1,110.00	1,110.00	1,097.50	1,103.50	331,328
2021-11-12	1,112.00	1,112.00	1,090.00	1,102.00	380,534
2021-11-11	1,088.50	1,101.00	1,083.50	1,085.50	567,603
2021-11-10	1,128.00	1,128.50	1,087.50	1,100.00	422,474
2021-11-09	1,085.00	1,114.00	1,085.00	1,107.50	721,944
2021-11-08	1,114.50	1,114.50	1,103.50	1,109.00	511,334
2021-11-05	1,137.00	1,137.00	1,099.00	1,114.50	478,867
2021-11-04	1,095.50	1,129.50	1,095.00	1,109.00	518,019
2021-11-03	1,084.00	1,088.00	1,070.00	1,088.00	436,609
2021-11-02	1,089.00	1,098.00	1,079.00	1,086.50	359,959
2021-11-01	1,101.00	1,101.00	1,080.50	1,087.50	454,524
2021-10-29	1,099.50	1,105.50	1,086.00	1,088.50	423,240
2021-10-28	1,106.00	1,111.00	1,099.00	1,104.00	352,370
2021-10-27	1,112.50	1,119.50	1,100.50	1,110.00	412,769
2021-10-26	1,072.00	1,098.50	1,072.00	1,090.00	505,340
2021-10-25	1,076.00	1,102.50	1,076.00	1,083.50	450,469

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868