China Yangtze S Share History

China Yangtze S Share Price history. The following table shows end-of-day data CYPC historical share prices for China Yangtze S, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	40.40	40.40	40.40	40.40	0
2026-08-21	40.40	40.40	40.40	40.40	0
2026-08-20	40.40	40.40	40.40	40.40	0
2026-08-19	40.40	40.40	40.40	40.40	0
2026-08-18	40.40	40.40	40.40	40.40	0
2026-08-17	40.40	40.40	40.40	40.40	0
2026-08-14	40.40	40.40	40.40	40.40	0
2026-08-13	40.40	40.40	40.40	40.40	0
2026-08-12	40.40	40.40	40.40	40.40	0
2026-08-11	40.40	40.40	40.40	40.40	0
2026-08-10	40.40	40.40	40.40	40.40	0
2026-08-07	40.40	40.40	40.40	40.40	0
2026-08-06	40.40	40.40	40.40	40.40	0
2026-08-05	40.40	40.40	40.40	40.40	0
2026-08-04	40.40	40.40	40.40	40.40	0
2026-08-03	40.40	40.40	40.40	40.40	0
2026-07-31	40.40	40.40	40.40	40.40	0
2026-07-30	40.40	40.40	40.40	40.40	0
2026-07-29	40.40	40.40	40.40	40.40	0
2026-07-28	40.40	40.40	40.40	40.40	0
2026-07-27	40.40	40.40	40.40	40.40	0
2026-07-24	40.40	40.40	40.40	40.40	0
2026-07-23	40.40	40.40	40.40	40.40	0
2026-07-22	40.40	40.40	40.40	40.40	0
2026-07-21	40.40	40.40	40.40	40.40	0
2026-07-20	40.40	40.40	40.40	40.40	0
2026-07-17	40.40	40.40	40.40	40.40	0
2026-07-16	40.40	40.40	40.40	40.40	0
2026-07-15	40.40	40.40	40.40	40.40	0
2026-07-14	40.40	40.40	40.40	40.40	0
2026-07-13	40.40	40.40	40.40	40.40	140
2026-07-10	39.80	39.80	39.80	39.80	100
2026-07-09	39.80	39.80	39.80	39.80	300
2026-07-08	41.20	41.20	41.20	41.20	0
2026-07-07	41.20	41.20	41.20	41.20	0
2026-07-06	41.20	41.20	41.20	41.20	0
2026-07-03	41.20	41.20	41.20	41.20	0
2026-07-02	41.20	41.20	41.20	41.20	0
2026-07-01	41.20	41.20	41.20	41.20	0
2026-06-30	41.20	41.20	41.20	41.20	0
2026-06-29	41.20	41.20	41.20	41.20	0
2026-06-26	41.20	41.20	41.20	41.20	0
2026-06-25	41.20	41.20	41.20	41.20	0
2026-06-24	41.20	41.20	41.20	41.20	0
2026-06-23	41.20	41.20	41.20	41.20	0
2026-06-22	41.20	41.20	41.20	41.20	0
2026-06-19	41.20	41.20	41.20	41.20	0
2026-06-18	41.20	41.20	41.20	41.20	0
2026-06-17	41.20	41.20	41.20	41.20	80
2026-06-16	41.00	41.00	41.00	41.00	140
2026-06-15	41.80	41.80	41.80	41.80	0
2026-06-12	41.80	41.80	41.80	41.80	0
2026-06-11	41.80	41.80	41.80	41.80	0
2026-06-10	41.80	41.80	41.80	41.80	0
2026-06-09	41.80	41.80	41.80	41.80	0
2026-06-08	41.80	41.80	41.80	41.80	0
2026-06-05	41.80	41.80	41.80	41.80	0
2026-06-04	41.80	41.80	41.80	41.80	0
2026-06-03	41.80	41.80	41.80	41.80	0
2026-06-02	41.80	41.80	41.80	41.80	0
2026-06-01	41.80	41.80	41.80	41.80	50
2026-05-29	39.80	39.80	39.80	39.80	0
2026-05-28	39.80	39.80	39.80	39.80	0
2026-05-27	39.80	39.80	39.80	39.80	0
2026-05-26	39.80	39.80	39.80	39.80	0
2026-05-25	39.80	39.80	39.80	39.80	0
2026-05-22	39.80	39.80	39.80	39.80	1
2026-05-21	39.80	39.80	39.80	39.80	2
2026-05-20	39.80	39.80	39.80	39.80	11
2026-05-19	38.80	38.80	38.80	38.80	0
2026-05-18	38.80	38.80	38.80	38.80	0
2026-05-15	38.80	38.80	38.80	38.80	0
2026-05-14	38.80	38.80	38.80	38.80	0
2026-05-13	38.80	38.80	38.80	38.80	0
2026-05-12	38.80	38.80	38.80	38.80	0
2026-05-11	38.80	38.80	38.80	38.80	0
2026-05-08	38.80	38.80	38.80	38.80	0
2026-05-07	38.80	38.80	38.80	38.80	0
2026-05-06	38.80	38.80	38.80	38.80	0
2026-05-05	38.80	38.80	38.80	38.80	238
2026-05-04	38.00	38.00	38.00	38.00	0
2026-05-01	38.00	38.00	38.00	38.00	0
2026-04-30	38.00	38.00	38.00	38.00	0
2026-04-29	38.00	38.00	38.00	38.00	0
2026-04-28	38.00	38.00	38.00	38.00	0
2026-04-27	38.00	38.00	38.00	38.00	1
2026-04-24	37.20	37.20	37.20	37.20	0
2026-04-23	37.20	37.20	37.20	37.20	0
2026-04-22	37.20	37.20	37.20	37.20	0
2026-04-21	37.20	37.20	37.20	37.20	0
2026-04-20	37.20	37.20	37.20	37.20	0
2026-04-17	37.20	37.20	37.20	37.20	0
2026-04-16	37.20	37.20	37.20	37.20	0
2026-04-15	37.20	37.20	37.20	37.20	0
2026-04-14	37.20	37.20	37.20	37.20	0
2026-04-13	37.20	37.20	37.20	37.20	0
2026-04-10	37.20	37.20	37.20	37.20	0
2026-04-09	37.20	37.20	37.20	37.20	0
2026-04-08	37.20	37.20	37.20	37.20	0
2026-04-07	37.20	37.20	37.20	37.20	34
2026-04-06	40.80	40.80	40.80	40.80	0
2026-04-03	40.80	40.80	40.80	40.80	0
2026-04-02	40.80	40.80	40.80	40.80	0
2026-04-01	40.80	40.80	40.80	40.80	0
2026-03-31	40.80	40.80	40.80	40.80	0
2026-03-30	40.80	40.80	40.80	40.80	1
2026-03-27	40.00	40.00	40.00	40.00	0
2026-03-26	40.00	40.00	40.00	40.00	30
2026-03-25	38.40	38.40	38.40	38.40	0
2026-03-24	38.40	38.40	38.40	38.40	0
2026-03-23	38.40	38.40	38.40	38.40	0
2026-03-20	38.40	38.40	38.40	38.40	0
2026-03-19	38.40	38.40	38.40	38.40	0
2026-03-18	38.40	38.40	38.40	38.40	0
2026-03-17	38.40	38.40	38.40	38.40	0
2026-03-16	38.40	38.40	38.40	38.40	0
2026-03-13	38.40	38.40	38.40	38.40	0
2026-03-12	38.40	38.40	38.40	38.40	0
2026-03-11	38.40	38.40	38.40	38.40	0
2026-03-10	38.40	38.40	38.40	38.40	0
2026-03-09	38.40	38.40	38.40	38.40	0
2026-03-06	38.40	38.40	38.40	38.40	0
2026-03-05	38.40	38.40	38.40	38.40	0
2026-03-04	38.40	38.40	38.40	38.40	0
2026-03-03	38.40	38.40	38.40	38.40	0
2026-03-02	38.40	38.40	38.40	38.40	0
2026-02-27	38.40	38.40	38.40	38.40	147
2026-02-26	36.80	36.80	36.80	36.80	0
2026-02-25	36.80	36.80	36.80	36.80	0
2026-02-24	36.60	36.80	36.60	36.80	3
2026-02-23	36.60	36.60	36.60	36.60	0
2026-02-20	36.60	36.60	36.60	36.60	0
2026-02-19	36.60	36.60	36.60	36.60	0
2026-02-18	36.60	36.60	36.60	36.60	0
2026-02-17	36.60	36.60	36.60	36.60	0
2026-02-16	36.60	36.60	36.60	36.60	0
2026-02-13	36.60	36.60	36.60	36.60	0
2026-02-12	36.60	36.60	36.60	36.60	0
2026-02-11	36.60	36.60	36.60	36.60	0
2026-02-10	36.60	36.60	36.60	36.60	0
2026-02-09	36.60	36.60	36.60	36.60	0
2026-02-06	36.60	36.60	36.60	36.60	0
2026-02-05	36.60	36.60	36.60	36.60	0
2026-02-04	36.60	36.60	36.60	36.60	0
2026-02-03	36.60	36.60	36.60	36.60	0
2026-02-02	36.60	36.60	36.60	36.60	0
2026-01-30	36.60	36.60	36.60	36.60	0
2026-01-29	36.60	36.60	36.60	36.60	34
2026-01-28	36.60	36.60	36.60	36.60	0
2026-01-27	36.60	36.60	36.60	36.60	0
2026-01-26	36.60	36.60	36.60	36.60	0
2026-01-23	36.60	36.60	36.60	36.60	0
2026-01-22	36.60	36.60	36.60	36.60	1
2026-01-21	39.00	39.00	39.00	39.00	0
2026-01-20	39.00	39.00	39.00	39.00	7
2026-01-19	37.80	37.80	37.80	37.80	0
2026-01-16	37.80	37.80	37.80	37.80	0
2026-01-15	37.80	37.80	37.80	37.80	0
2026-01-14	37.80	37.80	37.80	37.80	0
2026-01-13	37.80	37.80	37.80	37.80	0
2026-01-12	37.80	37.80	37.80	37.80	0
2026-01-09	37.80	37.80	37.80	37.80	0
2026-01-08	37.80	37.80	37.80	37.80	0
2026-01-07	37.80	37.80	37.80	37.80	0
2026-01-06	37.80	37.80	37.80	37.80	0
2026-01-05	37.80	37.80	37.80	37.80	4
2026-01-02	40.20	40.20	40.20	40.20	0
2026-01-01	40.20	40.20	40.20	40.20	0
2025-12-31	40.20	40.20	40.20	40.20	0
2025-12-30	40.20	40.20	40.20	40.20	0
2025-12-29	40.20	40.20	40.20	40.20	0
2025-12-26	40.20	40.20	40.20	40.20	0
2025-12-25	40.20	40.20	40.20	40.20	0
2025-12-24	40.20	40.20	40.20	40.20	0
2025-12-23	40.20	40.20	40.20	40.20	0
2025-12-22	40.20	40.20	40.20	40.20	0
2025-12-19	40.20	40.20	40.20	40.20	0
2025-12-18	40.20	40.20	40.20	40.20	0
2025-12-17	40.20	40.20	40.20	40.20	0
2025-12-16	40.20	40.20	40.20	40.20	0
2025-12-15	40.20	40.20	40.20	40.20	0
2025-12-12	40.20	40.20	40.20	40.20	0
2025-12-11	40.20	40.20	40.20	40.20	0
2025-12-10	40.20	40.20	40.20	40.20	0
2025-12-09	40.20	40.20	40.20	40.20	0
2025-12-08	40.20	40.20	40.20	40.20	0
2025-12-05	40.20	40.20	40.20	40.20	0
2025-12-04	40.20	40.20	40.20	40.20	0
2025-12-03	40.20	40.20	40.20	40.20	0
2025-12-02	40.20	40.20	40.20	40.20	0
2025-12-01	40.20	40.20	40.20	40.20	0
2025-11-28	40.20	40.20	40.20	40.20	0
2025-11-27	40.20	40.20	40.20	40.20	0
2025-11-26	40.20	40.20	40.20	40.20	0
2025-11-25	40.20	40.20	40.20	40.20	0
2025-11-24	40.20	40.20	40.20	40.20	16
2025-11-21	40.60	40.60	40.60	40.60	0
2025-11-20	40.60	40.60	40.60	40.60	0
2025-11-19	40.60	40.60	40.60	40.60	0
2025-11-18	40.60	40.60	40.60	40.60	0
2025-11-17	40.60	40.60	40.60	40.60	0
2025-11-14	40.60	40.60	40.60	40.60	0
2025-11-13	40.60	40.60	40.60	40.60	0
2025-11-12	40.60	40.60	40.60	40.60	0
2025-11-11	40.60	40.60	40.60	40.60	0
2025-11-10	40.60	40.60	40.60	40.60	0
2025-11-07	40.60	40.60	40.60	40.60	0
2025-11-06	40.60	40.60	40.60	40.60	0
2025-11-05	40.60	40.60	40.60	40.60	0
2025-11-04	40.60	40.60	40.60	40.60	3
2025-11-03	39.40	39.40	39.40	39.40	0
2025-10-31	39.40	39.40	39.40	39.40	0
2025-10-30	39.40	39.40	39.40	39.40	0
2025-10-29	39.40	39.40	39.40	39.40	0
2025-10-28	39.40	39.40	39.40	39.40	0
2025-10-27	39.40	39.40	39.40	39.40	0
2025-10-24	39.40	39.40	39.40	39.40	0
2025-10-23	39.40	39.40	39.40	39.40	0
2025-10-22	39.40	39.40	39.40	39.40	0
2025-10-21	39.40	39.40	39.40	39.40	0
2025-10-20	39.40	39.40	39.40	39.40	0
2025-10-17	39.40	39.40	39.40	39.40	0
2025-10-16	39.40	39.40	39.40	39.40	0
2025-10-15	39.40	39.40	39.40	39.40	0
2025-10-14	39.40	39.40	39.40	39.40	0
2025-10-13	39.40	39.40	39.40	39.40	0
2025-10-10	39.40	39.40	39.40	39.40	0
2025-10-09	39.40	39.40	39.40	39.40	0
2025-10-08	39.40	39.40	39.40	39.40	0
2025-10-07	39.40	39.40	39.40	39.40	0
2025-10-06	39.40	39.40	39.40	39.40	1
2025-10-03	38.80	38.80	38.80	38.80	0
2025-10-02	38.80	38.80	38.80	38.80	0
2025-10-01	38.80	38.80	38.80	38.80	0
2025-09-30	38.80	38.80	38.80	38.80	0
2025-09-29	38.80	38.80	38.80	38.80	0
2025-09-26	38.80	38.80	38.80	38.80	0
2025-09-25	38.80	38.80	38.80	38.80	0
2025-09-24	38.80	38.80	38.80	38.80	0
2025-09-23	38.80	38.80	38.80	38.80	1
2025-09-22	40.00	40.00	40.00	40.00	1
2025-09-19	40.00	40.00	40.00	40.00	0
2025-09-18	40.00	40.00	40.00	40.00	0
2025-09-17	40.00	40.00	40.00	40.00	0
2025-09-16	40.00	40.00	40.00	40.00	0
2025-09-15	40.00	40.00	40.00	40.00	0
2025-09-12	40.00	40.00	40.00	40.00	0
2025-09-11	40.00	40.00	40.00	40.00	0
2025-09-10	40.00	40.00	40.00	40.00	0
2025-09-09	40.00	40.00	40.00	40.00	0
2025-09-08	40.00	40.00	40.00	40.00	0
2025-09-05	40.00	40.00	40.00	40.00	0
2025-09-04	40.00	40.00	40.00	40.00	0
2025-09-03	40.00	40.00	40.00	40.00	0
2025-09-02	40.00	40.00	40.00	40.00	1
2025-09-01	41.20	41.20	41.20	41.20	0
2025-08-29	41.20	41.20	41.20	41.20	0
2025-08-28	41.20	41.20	41.20	41.20	0
2025-08-27	41.20	41.20	41.20	41.20	0
2025-08-26	41.20	41.20	41.20	41.20	14
2025-08-25	40.40	40.40	40.40	40.40	0
2025-08-22	40.40	40.40	40.40	40.40	0
2025-08-21	40.40	40.40	40.40	40.40	0
2025-08-20	40.40	40.40	40.40	40.40	2
2025-08-19	39.60	39.60	39.60	39.60	0
2025-08-18	39.60	39.60	39.60	39.60	2
2025-08-15	39.60	39.60	39.60	39.60	0
2025-08-14	39.60	39.60	39.60	39.60	0
2025-08-13	39.60	39.60	39.60	39.60	0
2025-08-12	39.60	39.60	39.60	39.60	0
2025-08-11	39.60	39.60	39.60	39.60	224
2025-08-08	39.60	39.60	39.60	39.60	0
2025-08-07	39.60	39.60	39.60	39.60	0
2025-08-06	39.60	39.60	39.60	39.60	0
2025-08-05	39.60	39.60	39.60	39.60	126
2025-08-04	42.00	42.00	42.00	42.00	0
2025-08-01	42.00	42.00	42.00	42.00	0
2025-07-31	42.00	42.00	42.00	42.00	0
2025-07-30	42.00	42.00	42.00	42.00	0
2025-07-29	42.00	42.00	42.00	42.00	0
2025-07-28	42.00	42.00	42.00	42.00	0
2025-07-25	42.00	42.00	42.00	42.00	0
2025-07-24	42.00	42.00	42.00	42.00	0
2025-07-23	42.00	42.00	42.00	42.00	0
2025-07-22	42.00	42.00	42.00	42.00	4
2025-07-21	42.40	42.40	42.40	42.40	0
2025-07-18	42.40	42.40	42.40	42.40	200
2025-07-17	42.20	42.20	42.20	42.20	1
2025-07-16	43.40	43.40	43.40	43.40	1
2025-07-15	43.60	43.60	43.60	43.60	0
2025-07-14	42.80	43.60	42.80	43.60	200
2025-07-11	43.80	43.80	43.80	43.80	0
2025-07-10	43.80	43.80	43.80	43.80	0
2025-07-09	43.80	43.80	43.80	43.80	0
2025-07-08	43.80	43.80	43.80	43.80	0
2025-07-07	43.80	43.80	43.80	43.80	0
2025-07-04	43.80	43.80	43.80	43.80	0
2025-07-03	43.80	43.80	43.80	43.80	0
2025-07-02	43.80	43.80	43.80	43.80	0
2025-07-01	43.80	43.80	43.80	43.80	0
2025-06-30	43.80	43.80	43.80	43.80	0
2025-06-27	43.80	43.80	43.80	43.80	6
2025-06-26	43.00	43.00	43.00	43.00	0
2025-06-25	43.00	43.00	43.00	43.00	0
2025-06-24	43.00	43.00	43.00	43.00	0
2025-06-23	43.00	43.00	43.00	43.00	0
2025-06-20	43.00	43.00	43.00	43.00	0
2025-06-19	43.00	43.00	43.00	43.00	0
2025-06-18	43.00	43.00	43.00	43.00	0
2025-06-17	43.00	43.00	43.00	43.00	0
2025-06-16	43.00	43.00	43.00	43.00	10
2025-06-13	43.40	43.40	43.40	43.40	90
2025-06-12	43.20	43.40	43.20	43.40	19,851
2025-06-11	41.80	41.80	41.80	41.80	0
2025-06-10	41.80	41.80	41.80	41.80	0
2025-06-09	41.80	41.80	41.80	41.80	10
2025-06-06	43.00	43.00	43.00	43.00	0
2025-06-05	43.00	43.00	43.00	43.00	0
2025-06-04	43.00	43.00	43.00	43.00	0
2025-06-03	43.00	43.00	43.00	43.00	0
2025-06-02	43.00	43.00	43.00	43.00	0
2025-05-30	43.00	43.00	43.00	43.00	0
2025-05-29	43.00	43.00	43.00	43.00	0
2025-05-28	43.00	43.00	43.00	43.00	10
2025-05-27	42.20	42.20	42.20	42.20	0
2025-05-26	42.20	42.20	42.20	42.20	0
2025-05-23	39.60	42.20	39.60	42.20	26
2025-05-22	39.60	39.60	39.60	39.60	0
2025-05-21	39.60	39.60	39.60	39.60	0
2025-05-20	39.60	39.60	39.60	39.60	0
2025-05-19	39.60	39.60	39.60	39.60	0
2025-05-16	39.60	39.60	39.60	39.60	0
2025-05-15	39.60	39.60	39.60	39.60	0
2025-05-14	39.60	39.60	39.60	39.60	0
2025-05-13	39.60	39.60	39.60	39.60	0
2025-05-12	39.60	39.60	39.60	39.60	0
2025-05-09	39.60	39.60	39.60	39.60	0
2025-05-08	39.60	39.60	39.60	39.60	0
2025-05-07	39.60	39.60	39.60	39.60	0
2025-05-06	39.60	39.60	39.60	39.60	0
2025-05-05	39.60	39.60	39.60	39.60	0
2025-05-02	39.60	39.60	39.60	39.60	0
2025-05-01	39.60	39.60	39.60	39.60	0
2025-04-30	39.60	39.60	39.60	39.60	0
2025-04-29	39.60	39.60	39.60	39.60	0
2025-04-28	39.60	39.60	39.60	39.60	1
2025-04-25	40.60	40.60	40.60	40.60	0
2025-04-24	40.60	40.60	40.60	40.60	0
2025-04-23	40.60	40.60	40.60	40.60	0
2025-04-22	40.60	40.60	40.60	40.60	0
2025-04-21	40.60	40.60	40.60	40.60	0
2025-04-18	40.60	40.60	40.60	40.60	0
2025-04-17	40.60	40.60	40.60	40.60	0
2025-04-16	40.60	40.60	40.60	40.60	14
2025-04-15	40.80	40.80	40.80	40.80	0
2025-04-14	40.80	40.80	40.80	40.80	0
2025-04-11	40.80	40.80	40.80	40.80	0
2025-04-10	40.80	40.80	40.80	40.80	0
2025-04-09	40.80	40.80	40.80	40.80	1
2025-04-08	39.60	39.60	39.60	39.60	0
2025-04-07	39.60	39.60	39.60	39.60	0
2025-04-04	39.60	39.60	39.60	39.60	0
2025-04-03	39.60	39.60	39.60	39.60	0
2025-04-02	39.60	39.60	39.60	39.60	13
2025-04-01	39.60	39.60	39.60	39.60	0
2025-03-31	39.60	39.60	39.60	39.60	1
2025-03-28	39.60	39.60	39.60	39.60	0
2025-03-27	39.60	39.60	39.60	39.60	0
2025-03-26	39.60	39.60	39.60	39.60	0
2025-03-25	39.60	39.60	39.60	39.60	0
2025-03-24	39.60	39.60	39.60	39.60	0
2025-03-21	39.60	39.60	39.60	39.60	0
2025-03-20	39.60	39.60	39.60	39.60	0
2025-03-19	39.60	39.60	39.60	39.60	0
2025-03-18	39.60	39.60	39.60	39.60	0
2025-03-17	39.60	39.60	39.60	39.60	0
2025-03-14	39.60	39.60	39.60	39.60	0
2025-03-13	39.60	39.60	39.60	39.60	0
2025-03-12	39.60	39.60	39.60	39.60	0
2025-03-11	39.60	39.60	39.60	39.60	0
2025-03-10	39.60	39.60	39.60	39.60	0
2025-03-07	39.60	39.60	39.60	39.60	0
2025-03-06	39.60	39.60	39.60	39.60	0
2025-03-05	39.60	39.60	39.60	39.60	0
2025-03-04	39.60	39.60	39.60	39.60	0
2025-03-03	39.60	39.60	39.60	39.60	0
2025-02-28	39.60	39.60	39.60	39.60	0
2025-02-27	39.60	39.60	39.60	39.60	0
2025-02-26	39.60	39.60	39.60	39.60	0
2025-02-25	39.60	39.60	39.60	39.60	0
2025-02-24	39.60	39.60	39.60	39.60	0
2025-02-21	39.60	39.60	39.60	39.60	0
2025-02-20	39.60	39.60	39.60	39.60	0
2025-02-19	39.60	39.60	39.60	39.60	0
2025-02-18	39.60	39.60	39.60	39.60	0
2025-02-17	39.60	39.60	39.60	39.60	0
2025-02-14	39.60	39.60	39.60	39.60	0
2025-02-13	39.60	39.60	39.60	39.60	0
2025-02-12	39.60	39.60	39.60	39.60	0
2025-02-11	39.60	39.60	39.60	39.60	0
2025-02-10	39.60	39.60	39.60	39.60	0
2025-02-07	39.60	39.60	39.60	39.60	0
2025-02-06	39.60	39.60	39.60	39.60	0
2025-02-05	39.60	39.60	39.60	39.60	42
2025-02-04	38.20	38.20	38.20	38.20	0
2025-02-03	38.20	38.20	38.20	38.20	27
2025-01-31	39.60	39.60	39.60	39.60	0
2025-01-30	39.60	39.60	39.60	39.60	0
2025-01-29	38.80	39.60	38.60	39.60	631
2025-01-28	38.80	38.80	38.80	38.80	591
2025-01-27	38.80	38.80	38.80	38.80	601
2025-01-24	38.80	38.80	38.80	38.80	0
2025-01-23	38.80	38.80	38.80	38.80	0
2025-01-22	38.80	38.80	38.80	38.80	0
2025-01-21	38.80	38.80	38.80	38.80	0
2025-01-20	38.80	38.80	38.80	38.80	0
2025-01-17	38.80	38.80	38.80	38.80	0
2025-01-16	38.80	38.80	38.80	38.80	0
2025-01-15	38.80	38.80	38.80	38.80	130
2025-01-14	39.40	39.40	39.40	39.40	0
2025-01-13	39.40	39.40	39.40	39.40	0
2025-01-10	39.40	39.40	39.40	39.40	0
2025-01-09	39.40	39.40	39.40	39.40	0
2025-01-08	40.40	40.40	39.40	39.40	6
2025-01-07	41.00	41.00	41.00	41.00	3
2025-01-06	41.60	41.60	41.40	41.40	1,225
2025-01-03	42.00	43.80	42.00	43.00	11,393
2025-01-02	42.60	46.20	42.60	45.80	1,015
2025-01-01	48.20	48.20	48.20	48.20	0
2024-12-31	48.20	48.20	48.20	48.20	1
2024-12-30	52.00	54.00	52.00	54.00	18,675
2024-12-27	44.00	55.00	41.20	55.00	38,394
2024-12-26	42.40	42.40	42.40	42.40	0
2024-12-25	42.40	42.40	42.40	42.40	0
2024-12-24	42.40	42.40	42.40	42.40	0
2024-12-23	40.40	42.80	40.40	42.40	1,598
2024-12-20	38.80	38.80	38.80	38.80	0
2024-12-19	38.80	38.80	38.80	38.80	0
2024-12-18	38.80	38.80	38.80	38.80	0
2024-12-17	38.80	38.80	38.80	38.80	0
2024-12-16	39.20	39.20	38.80	38.80	171
2024-12-13	37.00	37.00	37.00	37.00	0
2024-12-12	37.00	37.00	37.00	37.00	0
2024-12-11	37.00	37.00	37.00	37.00	0
2024-12-10	37.00	37.00	37.00	37.00	0
2024-12-09	37.00	37.00	37.00	37.00	0
2024-12-06	37.00	37.00	37.00	37.00	0
2024-12-05	37.00	37.00	37.00	37.00	0
2024-12-04	37.00	37.00	37.00	37.00	0
2024-12-03	37.00	37.00	37.00	37.00	0
2024-12-02	37.00	37.00	37.00	37.00	0
2024-11-29	37.00	37.00	37.00	37.00	0
2024-11-28	37.00	37.00	37.00	37.00	20
2024-11-27	37.20	37.20	37.20	37.20	0
2024-11-26	37.20	37.20	37.20	37.20	0
2024-11-25	37.20	37.20	37.20	37.20	0
2024-11-22	37.20	37.20	37.20	37.20	0
2024-11-21	37.20	37.20	37.20	37.20	0
2024-11-20	37.20	37.20	37.20	37.20	20
2024-11-19	42.00	42.00	42.00	42.00	0
2024-11-18	42.00	42.00	42.00	42.00	0
2024-11-15	42.00	42.00	42.00	42.00	0
2024-11-14	42.00	42.00	42.00	42.00	0
2024-11-13	42.00	42.00	42.00	42.00	0
2024-11-12	42.00	42.00	42.00	42.00	0
2024-11-11	42.00	42.00	42.00	42.00	0
2024-11-08	42.00	42.00	42.00	42.00	0
2024-11-07	42.00	42.00	42.00	42.00	0
2024-11-06	42.00	42.00	42.00	42.00	0
2024-11-05	42.00	42.00	42.00	42.00	0
2024-11-04	42.00	42.00	42.00	42.00	0
2024-11-01	42.00	42.00	42.00	42.00	0
2024-10-31	42.00	42.00	42.00	42.00	0
2024-10-30	42.00	42.00	42.00	42.00	0
2024-10-29	42.00	42.00	42.00	42.00	0
2024-10-28	42.00	42.00	42.00	42.00	0
2024-10-25	42.00	42.00	42.00	42.00	0
2024-10-24	42.00	42.00	42.00	42.00	0
2024-10-23	42.00	42.00	42.00	42.00	0
2024-10-22	42.00	42.00	42.00	42.00	0
2024-10-21	42.00	42.00	42.00	42.00	0
2024-10-18	42.00	42.00	42.00	42.00	0
2024-10-17	42.00	42.00	42.00	42.00	0
2024-10-16	42.00	42.00	42.00	42.00	0
2024-10-15	42.00	42.00	42.00	42.00	0
2024-10-14	42.00	42.00	42.00	42.00	10
2024-10-11	41.40	41.40	41.40	41.40	0
2024-10-10	41.40	41.40	41.40	41.40	0
2024-10-09	41.40	41.40	41.40	41.40	0
2024-10-08	41.40	41.40	41.40	41.40	0
2024-10-07	41.40	41.40	41.40	41.40	0
2024-10-04	41.40	41.40	41.40	41.40	0
2024-10-03	41.40	41.40	41.40	41.40	0
2024-10-02	41.40	41.40	41.40	41.40	0
2024-10-01	41.40	41.40	41.40	41.40	0
2024-09-30	41.40	41.40	41.40	41.40	0
2024-09-27	41.40	41.40	41.40	41.40	0
2024-09-26	41.40	41.40	41.40	41.40	0
2024-09-25	41.40	41.40	41.40	41.40	0
2024-09-24	41.40	41.40	41.40	41.40	0
2024-09-23	41.40	41.40	41.40	41.40	0
2024-09-20	41.40	41.40	41.40	41.40	0
2024-09-19	41.40	41.40	41.40	41.40	0
2024-09-18	41.40	41.40	41.40	41.40	0
2024-09-17	41.40	41.40	41.40	41.40	0
2024-09-16	41.40	41.40	41.40	41.40	0
2024-09-13	41.40	41.40	41.40	41.40	0
2024-09-12	41.40	41.40	41.40	41.40	0
2024-09-11	41.40	41.40	41.40	41.40	0
2024-09-10	41.40	41.40	41.40	41.40	0
2024-09-09	41.40	41.40	41.40	41.40	0
2024-09-06	41.40	41.40	41.40	41.40	0
2024-09-05	41.40	41.40	41.40	41.40	12
2024-09-04	41.60	41.60	41.60	41.60	0
2024-09-03	42.20	42.40	40.60	41.60	313
2024-09-02	42.80	42.80	41.60	41.60	20
2024-08-30	42.40	42.40	42.40	42.40	0
2024-08-29	42.40	42.40	42.40	42.40	10
2024-08-28	42.20	42.20	42.20	42.20	0
2024-08-27	42.20	42.20	42.20	42.20	0
2024-08-26	42.20	42.20	42.20	42.20	0
2024-08-23	42.20	42.20	42.20	42.20	0
2024-08-22	42.20	42.20	42.20	42.20	0
2024-08-21	42.20	42.20	42.20	42.20	0
2024-08-20	42.20	42.20	42.20	42.20	0
2024-08-19	42.20	42.20	42.20	42.20	0
2024-08-16	42.20	42.20	42.20	42.20	0
2024-08-15	42.20	42.20	42.20	42.20	0
2024-08-14	42.20	42.20	42.20	42.20	0
2024-08-13	42.20	42.20	42.20	42.20	0
2024-08-12	42.20	42.20	42.20	42.20	0
2024-08-09	42.20	42.20	42.20	42.20	0
2024-08-08	42.80	42.80	42.20	42.20	21
2024-08-07	42.20	42.20	42.20	42.20	20
2024-08-06	41.80	41.80	41.80	41.80	0
2024-08-05	41.80	41.80	41.80	41.80	0
2024-08-02	41.80	41.80	41.80	41.80	0
2024-08-01	41.80	41.80	41.80	41.80	0
2024-07-31	41.80	41.80	41.80	41.80	0
2024-07-30	41.80	41.80	41.80	41.80	0
2024-07-29	41.80	41.80	41.80	41.80	0
2024-07-26	41.80	41.80	41.80	41.80	0
2024-07-25	41.80	41.80	41.80	41.80	1
2024-07-24	41.20	41.20	41.20	41.20	0
2024-07-23	42.20	42.20	41.20	41.20	128
2024-07-22	42.00	42.20	42.00	42.20	400
2024-07-19	39.20	39.20	39.20	39.20	0
2024-07-18	39.20	39.20	39.20	39.20	0
2024-07-17	39.20	39.20	39.20	39.20	0
2024-07-16	39.20	39.20	39.20	39.20	0
2024-07-15	39.20	39.20	39.20	39.20	0
2024-07-12	39.20	39.20	39.20	39.20	0
2024-07-11	39.20	39.20	39.20	39.20	9,000
2024-07-10	39.20	39.20	39.20	39.20	0
2024-07-09	39.20	39.20	39.20	39.20	0
2024-07-08	39.20	39.20	39.20	39.20	8,000
2024-07-05	39.20	39.20	39.20	39.20	0
2024-07-04	39.20	39.20	39.20	39.20	0
2024-07-03	39.20	39.20	39.20	39.20	0
2024-07-02	39.20	39.20	39.20	39.20	0
2024-07-01	39.20	39.20	39.20	39.20	0
2024-06-28	39.20	39.20	39.20	39.20	10,000
2024-06-27	39.20	39.20	39.20	39.20	0
2024-06-26	39.20	39.20	39.20	39.20	0
2024-06-25	39.20	39.20	39.20	39.20	0
2024-06-24	39.20	39.20	39.20	39.20	3,000
2024-06-21	39.20	39.20	39.20	39.20	0
2024-06-20	39.20	39.20	39.20	39.20	1
2024-06-19	37.40	37.40	37.40	37.40	0
2024-06-18	37.40	37.40	37.40	37.40	0
2024-06-17	37.40	37.40	37.40	37.40	30
2024-06-14	39.80	39.80	39.80	39.80	0
2024-06-13	39.80	39.80	39.80	39.80	67
2024-06-12	38.20	38.20	38.20	38.20	0
2024-06-11	38.20	38.20	38.20	38.20	0
2024-06-10	38.20	38.20	38.20	38.20	0
2024-06-07	39.20	39.20	38.20	38.20	21
2024-06-06	33.80	33.80	33.80	33.80	0
2024-06-05	33.80	33.80	33.80	33.80	0
2024-06-04	33.80	33.80	33.80	33.80	0
2024-06-03	33.80	33.80	33.80	33.80	0
2024-05-31	33.80	33.80	33.80	33.80	0
2024-05-30	33.80	33.80	33.80	33.80	0
2024-05-29	33.80	33.80	33.80	33.80	0
2024-05-28	33.80	33.80	33.80	33.80	0
2024-05-27	33.80	33.80	33.80	33.80	0
2024-05-24	33.80	33.80	33.80	33.80	0
2024-05-23	33.80	33.80	33.80	33.80	0
2024-05-22	33.80	33.80	33.80	33.80	0
2024-05-21	33.80	33.80	33.80	33.80	0
2024-05-20	33.80	33.80	33.80	33.80	0
2024-05-17	33.80	33.80	33.80	33.80	0
2024-05-16	33.80	33.80	33.80	33.80	0
2024-05-15	33.80	33.80	33.80	33.80	0
2024-05-14	33.80	33.80	33.80	33.80	0
2024-05-13	33.80	33.80	33.80	33.80	0
2024-05-10	33.80	33.80	33.80	33.80	0
2024-05-09	33.80	33.80	33.80	33.80	0
2024-05-08	34.00	34.00	33.80	33.80	250
2024-05-07	34.80	35.40	34.80	34.80	535
2024-05-06	35.20	35.20	35.20	35.20	0
2024-05-03	35.20	35.20	35.20	35.20	107
2024-05-02	33.80	33.80	33.80	33.80	0
2024-05-01	33.80	33.80	33.80	33.80	0
2024-04-30	33.80	33.80	33.80	33.80	0
2024-04-29	33.80	33.80	33.80	33.80	0
2024-04-26	33.80	33.80	33.80	33.80	0
2024-04-25	33.80	33.80	33.80	33.80	0
2024-04-24	33.80	33.80	33.80	33.80	0
2024-04-23	33.80	33.80	33.80	33.80	0
2024-04-22	33.80	33.80	33.80	33.80	0
2024-04-19	33.80	33.80	33.80	33.80	0
2024-04-18	33.80	33.80	33.80	33.80	0
2024-04-17	33.80	33.80	33.80	33.80	0
2024-04-16	33.80	33.80	33.80	33.80	27,356
2024-04-15	33.80	33.80	33.80	33.80	0
2024-04-12	33.80	33.80	33.80	33.80	0
2024-04-11	33.80	33.80	33.80	33.80	0
2024-04-10	33.80	33.80	33.80	33.80	0
2024-04-09	33.80	33.80	33.80	33.80	0
2024-04-08	33.80	33.80	33.80	33.80	0
2024-04-05	33.80	33.80	33.80	33.80	0
2024-04-04	33.80	33.80	33.80	33.80	0
2024-04-03	33.80	33.80	33.80	33.80	0
2024-04-02	33.80	33.80	33.80	33.80	0
2024-04-01	33.80	33.80	33.80	33.80	0
2024-03-29	33.80	33.80	33.80	33.80	0
2024-03-28	33.80	33.80	33.80	33.80	0
2024-03-27	33.80	33.80	33.80	33.80	0
2024-03-26	33.80	33.80	33.80	33.80	0
2024-03-25	33.80	33.80	33.80	33.80	0
2024-03-22	33.80	33.80	33.80	33.80	0
2024-03-21	33.80	33.80	33.80	33.80	0
2024-03-20	33.80	33.80	33.80	33.80	0
2024-03-19	34.80	34.80	33.80	33.80	8
2024-03-18	35.00	35.00	34.80	34.80	348
2024-03-15	34.20	34.20	34.20	34.20	0
2024-03-14	34.20	34.20	34.20	34.20	0
2024-03-13	34.20	34.20	34.20	34.20	0
2024-03-12	34.20	34.20	34.20	34.20	1
2024-03-11	35.60	36.00	35.20	35.20	1,460
2024-03-08	33.60	33.60	33.60	33.60	0
2024-03-07	33.60	33.60	33.60	33.60	0
2024-03-06	33.60	33.60	33.60	33.60	0
2024-03-05	33.60	33.60	33.60	33.60	0
2024-03-04	33.60	33.60	33.60	33.60	0
2024-03-01	33.60	33.60	33.60	33.60	0
2024-02-29	33.60	33.60	33.60	33.60	0
2024-02-28	33.60	33.60	33.60	33.60	0
2024-02-27	33.60	33.60	33.60	33.60	0
2024-02-26	33.60	33.60	33.60	33.60	0
2024-02-23	33.60	33.60	33.60	33.60	0
2024-02-22	33.60	33.60	33.60	33.60	0
2024-02-21	33.60	33.60	33.60	33.60	0
2024-02-20	33.60	33.60	33.60	33.60	0
2024-02-19	33.60	33.60	33.60	33.60	0
2024-02-16	33.60	33.60	33.60	33.60	0
2024-02-15	33.60	33.60	33.60	33.60	31
2024-02-14	33.80	33.80	33.80	33.80	0
2024-02-13	33.80	33.80	33.80	33.80	0
2024-02-12	33.80	33.80	33.80	33.80	0
2024-02-09	33.80	33.80	33.80	33.80	0
2024-02-08	33.80	33.80	33.80	33.80	0
2024-02-07	33.80	33.80	33.80	33.80	0
2024-02-06	33.80	33.80	33.80	33.80	0
2024-02-05	33.80	33.80	33.80	33.80	1
2024-02-02	33.20	33.20	33.20	33.20	0
2024-02-01	33.20	33.20	33.20	33.20	0
2024-01-31	33.20	33.20	33.20	33.20	0
2024-01-30	33.20	33.20	33.20	33.20	0
2024-01-29	33.20	33.20	33.20	33.20	0
2024-01-26	33.20	33.20	33.20	33.20	0
2024-01-25	33.20	33.20	33.20	33.20	0
2024-01-24	33.20	33.20	33.20	33.20	0
2024-01-23	33.20	33.20	33.20	33.20	0
2024-01-22	33.20	33.20	33.20	33.20	0
2024-01-19	33.20	33.20	33.20	33.20	0
2024-01-18	33.20	33.20	33.20	33.20	0
2024-01-17	33.20	33.20	33.20	33.20	0
2024-01-16	33.20	33.20	33.20	33.20	0
2024-01-15	33.20	33.20	33.20	33.20	0
2024-01-12	33.20	33.20	33.20	33.20	0
2024-01-11	33.20	33.20	33.20	33.20	0
2024-01-10	33.20	33.20	33.20	33.20	0
2024-01-09	33.20	33.20	33.20	33.20	0
2024-01-08	33.20	33.20	33.20	33.20	0
2024-01-05	33.20	33.20	33.20	33.20	1
2024-01-04	32.40	32.40	32.40	32.40	0
2024-01-03	32.40	32.40	32.40	32.40	2
2024-01-02	31.00	31.00	31.00	31.00	0
2024-01-01	31.00	31.00	31.00	31.00	0
2023-12-29	31.00	31.00	31.00	31.00	0
2023-12-28	31.00	31.00	31.00	31.00	0
2023-12-27	31.00	31.00	31.00	31.00	0
2023-12-26	31.00	31.00	31.00	31.00	0
2023-12-25	31.00	31.00	31.00	31.00	0
2023-12-22	31.00	31.00	31.00	31.00	0
2023-12-21	31.00	31.00	31.00	31.00	0
2023-12-20	31.00	31.00	31.00	31.00	0
2023-12-19	31.00	31.00	31.00	31.00	0
2023-12-18	31.00	31.00	31.00	31.00	0
2023-12-15	31.00	31.00	31.00	31.00	0
2023-12-14	31.00	31.00	31.00	31.00	0
2023-12-13	31.00	31.00	31.00	31.00	0
2023-12-12	31.00	31.00	31.00	31.00	0
2023-12-11	31.00	31.00	31.00	31.00	0
2023-12-08	31.00	31.00	31.00	31.00	0
2023-12-07	31.00	31.00	31.00	31.00	0
2023-12-06	31.00	31.00	31.00	31.00	0
2023-12-05	31.00	31.00	31.00	31.00	0
2023-12-04	31.00	31.00	31.00	31.00	0
2023-12-01	31.00	31.00	31.00	31.00	0
2023-11-30	31.00	31.00	31.00	31.00	0
2023-11-29	31.00	31.00	31.00	31.00	0
2023-11-28	31.00	31.00	31.00	31.00	0
2023-11-27	31.00	31.00	31.00	31.00	0
2023-11-24	31.00	31.00	31.00	31.00	0
2023-11-23	31.00	31.00	31.00	31.00	0
2023-11-22	31.00	31.00	31.00	31.00	0
2023-11-21	31.00	31.00	31.00	31.00	0
2023-11-20	31.00	31.00	31.00	31.00	0
2023-11-17	31.00	31.00	31.00	31.00	0
2023-11-16	31.00	31.00	31.00	31.00	0
2023-11-15	31.00	31.00	31.00	31.00	0
2023-11-14	31.00	31.00	31.00	31.00	0
2023-11-13	31.00	31.00	31.00	31.00	0
2023-11-10	31.00	31.00	31.00	31.00	0
2023-11-09	31.00	31.00	31.00	31.00	0
2023-11-08	31.00	31.00	31.00	31.00	0
2023-11-07	31.00	31.00	31.00	31.00	0
2023-11-06	31.00	31.00	31.00	31.00	0
2023-11-03	31.00	31.00	31.00	31.00	0
2023-11-02	31.00	31.00	31.00	31.00	0
2023-11-01	31.00	31.00	31.00	31.00	0
2023-10-31	31.00	31.00	31.00	31.00	1
2023-10-30	30.00	30.00	30.00	30.00	0
2023-10-27	30.00	30.00	30.00	30.00	0
2023-10-26	30.00	30.00	30.00	30.00	0
2023-10-25	30.00	30.00	30.00	30.00	0
2023-10-24	30.00	30.00	30.00	30.00	0
2023-10-23	30.00	30.00	30.00	30.00	0
2023-10-20	30.00	30.00	30.00	30.00	0
2023-10-19	30.00	30.00	30.00	30.00	0
2023-10-18	30.00	30.00	30.00	30.00	0
2023-10-17	30.00	30.00	30.00	30.00	0
2023-10-16	30.00	30.00	30.00	30.00	0
2023-10-13	30.00	30.00	30.00	30.00	0
2023-10-12	30.00	30.00	30.00	30.00	0
2023-10-11	30.00	30.00	30.00	30.00	0
2023-10-10	30.00	30.00	30.00	30.00	0
2023-10-09	30.00	30.00	30.00	30.00	0
2023-10-06	30.00	30.00	30.00	30.00	0
2023-10-05	30.00	30.00	30.00	30.00	0
2023-10-04	30.00	30.00	30.00	30.00	0
2023-10-03	30.00	30.00	30.00	30.00	0
2023-10-02	30.00	30.00	30.00	30.00	0
2023-09-29	30.00	30.00	30.00	30.00	0
2023-09-28	30.00	30.00	30.00	30.00	0
2023-09-27	30.00	30.00	30.00	30.00	0
2023-09-26	30.00	30.00	30.00	30.00	0
2023-09-25	30.00	30.00	30.00	30.00	0
2023-09-22	30.00	30.00	30.00	30.00	0
2023-09-21	30.00	30.00	30.00	30.00	0
2023-09-20	30.00	30.00	30.00	30.00	0
2023-09-19	30.00	30.00	30.00	30.00	0
2023-09-18	30.00	30.00	30.00	30.00	0
2023-09-15	30.00	30.00	30.00	30.00	0
2023-09-14	30.00	30.00	30.00	30.00	0
2023-09-13	30.00	30.00	30.00	30.00	0
2023-09-12	30.00	30.00	30.00	30.00	0
2023-09-11	30.00	30.00	30.00	30.00	0
2023-09-08	30.00	30.00	30.00	30.00	0
2023-09-07	30.00	30.00	30.00	30.00	0
2023-09-06	30.00	30.00	30.00	30.00	0
2023-09-05	30.00	30.00	30.00	30.00	1
2023-09-04	30.00	30.00	30.00	30.00	0
2023-09-01	30.00	30.00	30.00	30.00	0
2023-08-31	30.00	30.00	30.00	30.00	0
2023-08-30	30.00	30.00	30.00	30.00	0
2023-08-29	30.00	30.00	30.00	30.00	0
2023-08-28	30.00	30.00	30.00	30.00	0
2023-08-25	30.00	30.00	30.00	30.00	0
2023-08-24	30.00	30.00	30.00	30.00	0
2023-08-23	30.00	30.00	30.00	30.00	0
2023-08-22	30.00	30.00	30.00	30.00	0
2023-08-21	30.00	30.00	30.00	30.00	0
2023-08-18	30.00	30.00	30.00	30.00	3
2023-08-17	29.20	29.20	29.20	29.20	10
2023-08-16	29.80	30.00	29.80	30.00	644
2023-08-15	29.60	29.60	29.60	29.60	0
2023-08-14	29.60	29.60	29.60	29.60	0
2023-08-11	29.60	29.60	29.60	29.60	0
2023-08-10	29.60	29.60	29.60	29.60	0
2023-08-09	29.60	29.60	29.60	29.60	18
2023-08-08	30.40	30.40	30.40	30.40	0
2023-08-07	30.40	30.40	30.40	30.40	0
2023-08-04	30.40	30.40	30.40	30.40	0
2023-08-03	30.40	30.40	30.40	30.40	0
2023-08-02	30.40	30.40	30.40	30.40	0
2023-08-01	30.40	30.40	30.40	30.40	0
2023-07-31	30.40	30.40	30.40	30.40	0
2023-07-28	30.40	30.40	30.40	30.40	0
2023-07-27	30.40	30.40	30.40	30.40	0
2023-07-26	30.40	30.40	30.40	30.40	0
2023-07-25	30.40	30.40	30.40	30.40	0
2023-07-24	30.40	30.40	30.40	30.40	0
2023-07-21	30.40	30.40	30.40	30.40	0
2023-07-20	30.40	30.40	30.40	30.40	0
2023-07-19	30.40	30.40	30.40	30.40	0
2023-07-18	30.40	30.40	30.40	30.40	1
2023-07-17	31.20	31.20	31.20	31.20	0
2023-07-14	31.20	31.20	31.20	31.20	4,853
2023-07-13	31.20	31.20	31.20	31.20	0
2023-07-12	31.20	31.20	31.20	31.20	0
2023-07-11	31.20	31.20	31.20	31.20	0
2023-07-10	31.20	31.20	31.20	31.20	0
2023-07-07	31.20	31.20	31.20	31.20	0
2023-07-06	31.20	31.20	31.20	31.20	0
2023-07-05	31.20	31.20	31.20	31.20	0
2023-07-04	31.20	31.20	31.20	31.20	0
2023-07-03	31.20	31.20	31.20	31.20	0
2023-06-30	31.20	31.20	31.20	31.20	0
2023-06-29	31.20	31.20	31.20	31.20	0
2023-06-28	31.20	31.20	31.20	31.20	7
2023-06-27	29.60	29.60	29.60	29.60	0
2023-06-26	29.60	29.60	29.60	29.60	0
2023-06-23	29.60	29.60	29.60	29.60	1
2023-06-22	29.60	29.60	29.60	29.60	0
2023-06-21	29.60	29.60	29.60	29.60	91
2023-06-20	30.40	30.40	30.40	30.40	0
2023-06-19	30.40	30.40	30.40	30.40	0
2023-06-16	30.40	30.40	30.40	30.40	0
2023-06-15	30.40	30.40	30.40	30.40	0
2023-06-14	30.40	30.40	30.40	30.40	0
2023-06-13	30.40	30.40	30.40	30.40	0
2023-06-12	30.40	30.40	30.40	30.40	0
2023-06-09	30.40	30.40	30.40	30.40	0
2023-06-08	30.40	30.40	30.40	30.40	0
2023-06-07	30.40	30.40	30.40	30.40	0
2023-06-06	30.40	30.40	30.40	30.40	0
2023-06-05	30.40	30.40	30.40	30.40	1
2023-06-02	30.40	30.40	30.40	30.40	0
2023-06-01	30.40	30.40	30.40	30.40	2
2023-05-31	30.60	31.00	30.60	31.00	136
2023-05-30	31.00	31.00	31.00	31.00	0
2023-05-29	31.00	31.00	31.00	31.00	0
2023-05-26	31.00	31.00	31.00	31.00	0
2023-05-25	31.00	31.00	31.00	31.00	0
2023-05-24	31.00	31.00	31.00	31.00	0
2023-05-23	31.00	31.00	31.00	31.00	0
2023-05-22	31.00	31.00	31.00	31.00	0
2023-05-19	31.00	31.00	31.00	31.00	0
2023-05-18	31.00	31.00	31.00	31.00	0
2023-05-17	31.00	31.00	31.00	31.00	0
2023-05-16	31.00	31.00	31.00	31.00	0
2023-05-15	31.00	31.00	31.00	31.00	0
2023-05-12	31.00	31.00	31.00	31.00	0
2023-05-11	31.00	31.00	31.00	31.00	0
2023-05-10	31.00	31.00	31.00	31.00	0
2023-05-09	31.00	31.00	31.00	31.00	0
2023-05-08	31.00	31.00	31.00	31.00	0
2023-05-05	31.00	31.00	31.00	31.00	38
2023-05-04	31.60	31.60	31.60	31.60	0
2023-05-03	31.60	31.60	31.60	31.60	0
2023-05-02	31.60	31.60	31.60	31.60	0
2023-05-01	31.60	31.60	31.60	31.60	0
2023-04-28	31.60	31.60	31.60	31.60	0
2023-04-27	31.60	31.60	31.60	31.60	0
2023-04-26	31.60	31.60	31.60	31.60	0
2023-04-25	31.60	31.60	31.60	31.60	0
2023-04-24	31.60	31.60	31.60	31.60	0
2023-04-21	31.60	31.60	31.60	31.60	0
2023-04-20	31.60	31.60	31.60	31.60	0
2023-04-19	31.60	31.60	31.60	31.60	0
2023-04-18	31.60	31.60	31.60	31.60	0
2023-04-17	31.60	31.60	31.60	31.60	0
2023-04-14	31.60	31.60	31.60	31.60	0
2023-04-13	31.60	31.60	31.60	31.60	0
2023-04-12	31.60	31.60	31.60	31.60	0
2023-04-11	31.60	31.60	31.60	31.60	0
2023-04-10	31.60	31.60	31.60	31.60	0
2023-04-07	31.60	31.60	31.60	31.60	0
2023-04-06	31.60	31.60	31.60	31.60	0
2023-04-05	31.60	31.60	31.60	31.60	0
2023-04-04	31.60	31.60	31.60	31.60	0
2023-04-03	31.60	31.60	31.60	31.60	0
2023-03-31	31.60	31.60	31.60	31.60	0
2023-03-30	31.60	31.60	31.60	31.60	0
2023-03-29	31.60	31.60	31.60	31.60	0
2023-03-28	31.60	31.60	31.60	31.60	0
2023-03-27	31.60	31.60	31.60	31.60	0
2023-03-24	31.60	31.60	31.60	31.60	0
2023-03-23	31.60	31.60	31.60	31.60	0
2023-03-22	31.60	31.60	31.60	31.60	0
2023-03-21	31.60	31.60	31.60	31.60	0
2023-03-20	31.60	31.60	31.60	31.60	0
2023-03-17	31.60	31.60	31.60	31.60	0
2023-03-16	31.60	31.60	31.60	31.60	0
2023-03-15	31.60	31.60	31.60	31.60	0
2023-03-14	31.60	31.60	31.60	31.60	0
2023-03-13	31.60	31.60	31.60	31.60	0
2023-03-10	31.60	31.60	31.60	31.60	0
2023-03-09	31.60	31.60	31.60	31.60	0
2023-03-08	31.60	31.60	31.60	31.60	0
2023-03-07	31.60	31.60	31.60	31.60	0
2023-03-06	31.60	31.60	31.60	31.60	0
2023-03-03	31.60	31.60	31.60	31.60	0
2023-03-02	31.60	31.60	31.60	31.60	0
2023-03-01	31.60	31.60	31.60	31.60	0
2023-02-28	31.60	31.60	31.60	31.60	0
2023-02-27	31.60	31.60	31.60	31.60	0
2023-02-24	31.60	31.60	31.60	31.60	0
2023-02-23	31.60	31.60	31.60	31.60	0
2023-02-22	31.60	31.60	31.60	31.60	0
2023-02-21	31.60	31.60	31.60	31.60	0
2023-02-20	31.60	31.60	31.60	31.60	0
2023-02-17	31.60	31.60	31.60	31.60	0
2023-02-16	31.60	31.60	31.60	31.60	0
2023-02-15	31.60	31.60	31.60	31.60	0
2023-02-14	31.60	31.60	31.60	31.60	0
2023-02-13	31.60	31.60	31.60	31.60	0
2023-02-10	31.60	31.60	31.60	31.60	0
2023-02-09	31.60	31.60	31.60	31.60	0
2023-02-08	31.60	31.60	31.60	31.60	0
2023-02-07	31.60	31.60	31.60	31.60	0
2023-02-06	31.60	31.60	31.60	31.60	0
2023-02-03	31.60	31.60	31.60	31.60	30
2023-02-02	31.40	31.60	31.40	31.60	100
2023-02-01	30.60	30.60	30.60	30.60	0
2023-01-31	30.60	30.60	30.60	30.60	0
2023-01-30	30.60	30.60	30.60	30.60	25
2023-01-27	31.20	31.20	31.20	31.20	0
2023-01-26	31.20	31.20	31.20	31.20	0
2023-01-25	31.20	31.20	31.20	31.20	0
2023-01-24	31.20	31.20	31.20	31.20	0
2023-01-23	31.20	31.20	31.20	31.20	56
2023-01-20	31.40	31.40	31.40	31.40	0
2023-01-19	31.40	31.40	31.40	31.40	0
2023-01-18	31.40	31.40	31.40	31.40	0
2023-01-17	31.40	31.40	31.40	31.40	0
2023-01-16	30.40	31.40	30.40	31.40	555,500
2023-01-13	30.80	30.80	30.80	30.80	45,000
2023-01-12	30.00	30.60	30.00	30.60	350,535
2023-01-11	30.00	30.20	30.00	30.20	100,000
2023-01-10	29.60	29.80	29.60	29.80	302,000
2023-01-09	29.60	29.80	29.60	29.80	50,469
2023-01-06	29.40	29.60	29.40	29.60	101,000
2023-01-05	29.00	29.00	29.00	29.00	527
2023-01-04	29.00	29.00	29.00	29.00	50,000
2023-01-03	28.80	28.80	28.80	28.80	0
2023-01-02	28.80	28.80	28.80	28.80	0
2022-12-30	28.80	28.80	28.80	28.80	50,000
2022-12-29	27.40	27.40	27.40	27.40	0
2022-12-28	28.80	28.80	27.40	27.40	3,002
2022-12-27	29.60	29.60	29.60	29.60	0
2022-12-26	29.60	29.60	29.60	29.60	0
2022-12-23	29.60	29.60	29.60	29.60	0
2022-12-22	29.60	29.60	29.60	29.60	0
2022-12-21	29.60	29.60	29.60	29.60	0
2022-12-20	29.60	29.60	29.60	29.60	0
2022-12-19	29.60	29.60	29.60	29.60	0
2022-12-16	29.60	29.60	29.60	29.60	0
2022-12-15	29.60	29.60	29.60	29.60	0
2022-12-14	29.60	29.60	29.60	29.60	0
2022-12-13	29.60	29.60	29.60	29.60	0
2022-12-12	29.60	29.60	29.60	29.60	0
2022-12-09	29.60	29.60	29.60	29.60	0
2022-12-08	29.60	29.60	29.60	29.60	0
2022-12-07	29.60	29.60	29.60	29.60	0
2022-12-06	29.60	29.60	29.60	29.60	0
2022-12-05	29.60	29.60	29.60	29.60	740,000
2022-12-02	29.60	29.60	29.60	29.60	0
2022-12-01	29.60	29.60	29.60	29.60	0
2022-11-30	29.60	29.60	29.60	29.60	0
2022-11-29	29.60	29.60	29.60	29.60	0
2022-11-28	29.60	29.60	29.60	29.60	0
2022-11-25	29.60	29.60	29.60	29.60	0
2022-11-24	29.60	29.60	29.60	29.60	0
2022-11-23	29.60	29.60	29.60	29.60	0
2022-11-22	29.60	29.60	29.60	29.60	0
2022-11-21	29.60	29.60	29.60	29.60	0
2022-11-18	29.60	29.60	29.60	29.60	0
2022-11-17	29.60	29.60	29.60	29.60	0
2022-11-16	29.60	29.60	29.60	29.60	0
2022-11-15	29.60	29.60	29.60	29.60	0
2022-11-14	29.60	29.60	29.60	29.60	0
2022-11-11	29.60	29.60	29.60	29.60	0
2022-11-10	29.60	29.60	29.60	29.60	0
2022-11-09	29.60	29.60	29.60	29.60	0
2022-11-08	29.60	29.60	29.60	29.60	0
2022-11-07	29.60	29.60	29.60	29.60	0
2022-11-04	29.60	29.60	29.60	29.60	0
2022-11-03	29.60	29.60	29.60	29.60	1
2022-11-02	30.00	30.00	30.00	30.00	0
2022-11-01	30.00	30.00	30.00	30.00	0
2022-10-31	30.00	30.00	30.00	30.00	1
2022-10-28	30.20	30.20	30.20	30.20	1
2022-10-27	31.20	31.20	31.20	31.20	1
2022-10-26	32.40	32.40	32.40	32.40	0
2022-10-25	32.40	32.40	32.40	32.40	0
2022-10-24	32.40	32.40	32.40	32.40	0
2022-10-21	32.40	32.40	32.40	32.40	0
2022-10-20	32.40	32.40	32.40	32.40	0
2022-10-19	32.40	32.40	32.40	32.40	0
2022-10-18	32.40	32.40	32.40	32.40	0
2022-10-17	32.40	32.40	32.40	32.40	0
2022-10-14	32.40	32.40	32.40	32.40	0
2022-10-13	32.40	32.40	32.40	32.40	0
2022-10-12	32.40	32.40	32.40	32.40	0
2022-10-11	32.40	32.40	32.40	32.40	0
2022-10-10	32.40	32.40	32.40	32.40	0
2022-10-07	32.40	32.40	32.40	32.40	0
2022-10-06	32.40	32.40	32.40	32.40	0
2022-10-05	32.40	32.40	32.40	32.40	0
2022-10-04	32.40	32.40	32.40	32.40	0
2022-10-03	32.40	32.40	32.40	32.40	0
2022-09-30	32.40	32.40	32.40	32.40	0
2022-09-29	32.40	32.40	32.40	32.40	0
2022-09-28	32.40	32.40	32.40	32.40	0
2022-09-27	32.40	32.40	32.40	32.40	0
2022-09-26	32.40	32.40	32.40	32.40	0
2022-09-23	32.40	32.40	32.40	32.40	0
2022-09-22	32.40	32.40	32.40	32.40	0
2022-09-21	32.40	32.40	32.40	32.40	0
2022-09-20	32.40	32.40	32.40	32.40	0
2022-09-19	32.40	32.40	32.40	32.40	0
2022-09-16	32.40	32.40	32.40	32.40	0
2022-09-15	32.40	32.40	32.40	32.40	0
2022-09-14	32.40	32.40	32.40	32.40	0
2022-09-13	32.40	32.40	32.40	32.40	0
2022-09-12	32.40	32.40	32.40	32.40	0
2022-09-09	32.40	32.40	32.40	32.40	0
2022-09-08	32.40	32.40	32.40	32.40	0
2022-09-07	32.40	32.40	32.40	32.40	1,776
2022-09-06	32.40	32.40	32.40	32.40	0
2022-09-05	32.40	32.40	32.40	32.40	0
2022-09-02	32.40	32.40	32.40	32.40	0
2022-09-01	32.40	32.40	32.40	32.40	0
2022-08-31	32.40	32.40	32.40	32.40	0
2022-08-30	32.40	32.40	32.40	32.40	0
2022-08-29	32.40	32.40	32.40	32.40	0
2022-08-26	32.40	32.40	32.40	32.40	0
2022-08-25	32.40	32.40	32.40	32.40	0
2022-08-24	32.80	32.80	32.40	32.40	481
2022-08-23	35.40	35.40	35.40	35.40	0
2022-08-22	35.40	35.40	35.40	35.40	0
2022-08-19	35.40	35.40	35.40	35.40	0
2022-08-18	35.40	35.40	35.40	35.40	0
2022-08-17	35.40	35.40	35.40	35.40	0
2022-08-16	35.40	35.40	35.40	35.40	0
2022-08-15	35.40	35.40	35.40	35.40	0
2022-08-12	35.40	35.40	35.40	35.40	1
2022-08-11	35.40	35.40	35.40	35.40	0
2022-08-10	35.40	35.40	35.40	35.40	0
2022-08-09	35.40	35.40	35.40	35.40	0
2022-08-08	35.40	35.40	35.40	35.40	0
2022-08-05	35.40	35.40	35.40	35.40	0
2022-08-04	35.40	35.40	35.40	35.40	32
2022-08-03	36.80	36.80	36.80	36.80	0
2022-08-02	36.80	36.80	36.80	36.80	0
2022-08-01	36.80	36.80	36.80	36.80	0
2022-07-29	36.80	36.80	36.80	36.80	0
2022-07-28	36.80	36.80	36.80	36.80	0
2022-07-27	36.80	36.80	36.80	36.80	0
2022-07-26	36.80	36.80	36.80	36.80	0
2022-07-25	36.80	36.80	36.80	36.80	0
2022-07-22	36.80	36.80	36.80	36.80	0
2022-07-21	36.80	36.80	36.80	36.80	0
2022-07-20	36.80	36.80	36.80	36.80	0
2022-07-19	36.80	36.80	36.80	36.80	0
2022-07-18	36.80	36.80	36.80	36.80	1
2022-07-15	36.00	36.00	36.00	36.00	0
2022-07-14	36.00	36.00	36.00	36.00	0
2022-07-13	36.00	36.00	36.00	36.00	0
2022-07-12	36.00	36.00	36.00	36.00	0
2022-07-11	36.00	36.00	36.00	36.00	0
2022-07-08	36.00	36.00	36.00	36.00	107
2022-07-07	36.00	36.00	36.00	36.00	219
2022-07-06	33.40	33.40	33.40	33.40	0
2022-07-05	33.40	33.40	33.40	33.40	0
2022-07-04	33.40	33.40	33.40	33.40	0
2022-07-01	33.40	33.40	33.40	33.40	0
2022-06-30	33.40	33.40	33.40	33.40	1
2022-06-29	33.60	33.60	33.00	33.00	1,658
2022-06-28	35.00	35.00	35.00	35.00	0
2022-06-27	35.00	35.00	35.00	35.00	0
2022-06-24	35.00	35.00	35.00	35.00	0
2022-06-23	35.00	35.00	35.00	35.00	0
2022-06-22	35.00	35.00	35.00	35.00	0
2022-06-21	35.00	35.00	35.00	35.00	0
2022-06-20	35.00	35.00	35.00	35.00	4
2022-06-17	35.00	35.00	35.00	35.00	0
2022-06-16	35.00	35.00	35.00	35.00	0
2022-06-15	35.00	35.00	35.00	35.00	0
2022-06-14	35.00	35.00	35.00	35.00	0
2022-06-13	35.00	35.00	35.00	35.00	0
2022-06-10	35.00	35.00	35.00	35.00	0
2022-06-09	35.00	35.00	35.00	35.00	0
2022-06-08	35.00	35.00	35.00	35.00	0
2022-06-07	35.00	35.00	35.00	35.00	0
2022-06-06	35.00	35.00	35.00	35.00	0
2022-06-03	35.00	35.00	35.00	35.00	0
2022-06-02	35.00	35.00	35.00	35.00	0
2022-06-01	35.00	35.00	35.00	35.00	1
2022-05-31	35.20	35.20	34.80	34.80	201
2022-05-30	35.60	35.60	35.60	35.60	0
2022-05-27	35.60	35.60	35.60	35.60	0
2022-05-26	35.60	35.60	35.60	35.60	0
2022-05-25	35.60	35.60	35.60	35.60	0
2022-05-24	35.60	35.60	35.60	35.60	0
2022-05-23	35.60	35.60	35.60	35.60	0
2022-05-20	35.60	35.60	35.60	35.60	0
2022-05-19	35.60	35.60	35.60	35.60	0
2022-05-18	35.60	35.60	35.60	35.60	0
2022-05-17	35.60	35.60	35.60	35.60	0
2022-05-16	35.60	35.60	35.60	35.60	0
2022-05-13	35.60	35.60	35.60	35.60	0
2022-05-12	35.60	35.60	35.60	35.60	0
2022-05-11	35.60	35.60	35.60	35.60	0
2022-05-10	35.60	35.60	35.60	35.60	0
2022-05-09	35.60	35.60	35.60	35.60	0
2022-05-06	35.60	35.60	35.60	35.60	0
2022-05-05	35.60	35.60	35.60	35.60	0
2022-05-04	35.60	35.60	35.60	35.60	0
2022-05-03	35.60	35.60	35.60	35.60	0
2022-05-02	35.60	35.60	35.60	35.60	0
2022-04-29	35.60	35.60	35.60	35.60	0
2022-04-28	35.60	35.60	35.60	35.60	0
2022-04-27	35.60	35.60	35.60	35.60	0
2022-04-26	35.60	35.60	35.60	35.60	0
2022-04-25	35.60	35.60	35.60	35.60	0
2022-04-22	35.60	35.60	35.60	35.60	0
2022-04-21	35.60	35.60	35.60	35.60	0
2022-04-20	35.60	35.60	35.60	35.60	0
2022-04-19	35.60	35.60	35.60	35.60	0
2022-04-18	35.60	35.60	35.60	35.60	0
2022-04-15	35.60	35.60	35.60	35.60	0
2022-04-14	35.60	35.60	35.60	35.60	0
2022-04-13	35.60	35.60	35.60	35.60	95
2022-04-12	36.00	36.00	36.00	36.00	0
2022-04-11	36.00	36.00	36.00	36.00	0
2022-04-08	36.00	36.00	36.00	36.00	31
2022-04-07	36.10	36.10	36.10	36.10	4,000
2022-04-06	36.10	36.10	36.10	36.10	0
2022-04-05	36.10	36.10	36.10	36.10	0
2022-04-04	36.10	36.10	36.10	36.10	0
2022-04-01	36.10	36.10	36.10	36.10	0
2022-03-31	36.10	36.10	36.10	36.10	0
2022-03-30	36.10	36.10	36.10	36.10	0
2022-03-29	36.10	36.10	36.10	36.10	0
2022-03-28	36.10	36.10	36.10	36.10	0
2022-03-25	36.10	36.10	36.10	36.10	0
2022-03-24	36.10	36.10	36.10	36.10	0
2022-03-23	36.10	36.10	36.10	36.10	0
2022-03-22	36.10	36.10	36.10	36.10	0
2022-03-21	36.10	36.10	36.10	36.10	0
2022-03-18	36.10	36.10	36.10	36.10	0
2022-03-17	36.10	36.10	36.10	36.10	0
2022-03-16	36.10	36.10	36.10	36.10	0
2022-03-15	36.10	36.10	36.10	36.10	0
2022-03-14	36.10	36.10	36.10	36.10	0
2022-03-11	36.10	36.10	36.10	36.10	0
2022-03-10	36.10	36.10	36.10	36.10	4,460
2022-03-09	36.10	36.10	36.10	36.10	0
2022-03-08	36.10	36.10	36.10	36.10	0
2022-03-07	36.10	36.10	36.10	36.10	1
2022-03-04	36.30	36.30	36.30	36.30	129,032
2022-03-03	36.30	36.30	36.30	36.30	0
2022-03-02	36.30	36.30	36.30	36.30	0
2022-03-01	36.30	36.30	36.30	36.30	0
2022-02-28	36.30	36.30	36.30	36.30	0
2022-02-25	36.30	36.30	36.30	36.30	0
2022-02-24	36.30	36.30	36.30	36.30	0
2022-02-23	36.30	36.30	36.30	36.30	0
2022-02-22	36.30	36.30	36.30	36.30	0
2022-02-21	36.30	36.30	36.30	36.30	0
2022-02-18	36.30	36.30	36.30	36.30	120,501
2022-02-17	36.30	36.30	36.30	36.30	0
2022-02-16	36.30	36.30	36.30	36.30	0
2022-02-15	36.30	36.30	36.30	36.30	0
2022-02-14	36.30	36.30	36.30	36.30	106,147
2022-02-11	36.30	36.30	36.30	36.30	0
2022-02-10	36.30	36.30	36.30	36.30	1
2022-02-09	37.00	37.30	37.00	37.30	95
2022-02-08	34.90	34.90	34.90	34.90	0
2022-02-07	34.90	34.90	34.90	34.90	0
2022-02-04	34.90	34.90	34.90	34.90	0
2022-02-03	34.90	34.90	34.90	34.90	0
2022-02-02	34.90	34.90	34.90	34.90	0
2022-02-01	34.90	34.90	34.90	34.90	0
2022-01-31	34.90	34.90	34.90	34.90	0
2022-01-28	34.90	34.90	34.90	34.90	0
2022-01-27	34.90	34.90	34.90	34.90	0
2022-01-26	34.90	34.90	34.90	34.90	0
2022-01-25	34.90	34.90	34.90	34.90	0
2022-01-24	34.90	34.90	34.90	34.90	0
2022-01-21	34.90	34.90	34.90	34.90	0
2022-01-20	34.90	34.90	34.90	34.90	0
2022-01-19	34.90	34.90	34.90	34.90	0
2022-01-18	34.90	34.90	34.90	34.90	0
2022-01-17	34.90	34.90	34.90	34.90	0
2022-01-14	34.90	34.90	34.90	34.90	0
2022-01-13	34.90	34.90	34.90	34.90	0
2022-01-12	34.90	34.90	34.90	34.90	0
2022-01-11	34.90	34.90	34.90	34.90	65,096
2022-01-10	34.90	34.90	34.90	34.90	0
2022-01-07	34.90	34.90	34.90	34.90	0
2022-01-06	34.90	34.90	34.90	34.90	0
2022-01-05	34.90	34.90	34.90	34.90	0
2022-01-04	34.90	34.90	34.90	34.90	0
2022-01-03	34.90	34.90	34.90	34.90	0
2021-12-31	34.60	34.90	34.60	34.90	45
2021-12-30	34.60	34.60	34.60	34.60	72
2021-12-29	31.30	34.40	31.30	34.20	1,219
2021-12-28	31.30	31.30	31.30	31.30	0
2021-12-27	31.30	31.30	31.30	31.30	0
2021-12-24	33.00	35.20	31.00	31.30	13,344
2021-12-23	31.70	33.00	31.10	33.00	34,240
2021-12-22	32.30	33.40	32.30	33.30	869
2021-12-21	30.50	32.20	30.50	31.70	12,941
2021-12-20	30.50	31.10	30.50	30.90	104
2021-12-17	31.60	31.60	30.30	30.30	128
2021-12-16	31.50	31.50	31.50	31.50	0
2021-12-15	31.50	31.50	31.50	31.50	0
2021-12-14	31.50	31.50	31.50	31.50	0
2021-12-13	31.50	31.50	31.50	31.50	0
2021-12-10	31.10	31.60	31.10	31.50	8,269
2021-12-09	31.40	31.40	31.40	31.40	0
2021-12-08	31.40	31.40	31.40	31.40	0
2021-12-07	31.40	31.40	31.40	31.40	0
2021-12-06	31.40	31.40	31.40	31.40	34
2021-12-03	30.40	30.40	30.40	30.40	0
2021-12-02	30.40	30.40	30.40	30.40	0
2021-12-01	30.40	30.40	30.40	30.40	1
2021-11-30	31.60	31.70	30.10	30.10	390
2021-11-29	30.20	30.20	30.20	30.20	0
2021-11-26	30.20	30.20	30.20	30.20	0
2021-11-25	30.20	30.20	30.20	30.20	3
2021-11-24	30.50	30.50	30.50	30.50	0
2021-11-23	30.50	30.50	30.50	30.50	3
2021-11-22	30.90	30.90	30.90	30.90	0
2021-11-19	31.00	31.00	30.90	30.90	2,171
2021-11-18	30.70	30.70	30.70	30.70	33,775
2021-11-17	32.30	32.30	32.30	32.30	0
2021-11-16	32.30	32.30	32.30	32.30	0
2021-11-15	32.30	32.30	32.30	32.30	0
2021-11-12	32.30	32.30	32.30	32.30	0
2021-11-11	32.30	32.30	32.30	32.30	0
2021-11-10	32.30	32.30	32.30	32.30	0
2021-11-09	32.30	32.30	32.30	32.30	0
2021-11-08	32.30	32.30	32.30	32.30	0
2021-11-05	32.30	32.30	32.30	32.30	0
2021-11-04	32.30	32.30	32.30	32.30	0
2021-11-03	32.30	32.30	32.30	32.30	0
2021-11-02	32.30	32.30	32.30	32.30	0
2021-11-01	32.30	32.30	32.30	32.30	100
2021-10-29	31.80	31.80	31.80	31.80	0
2021-10-28	31.80	31.80	31.80	31.80	0
2021-10-27	31.80	31.80	31.80	31.80	0
2021-10-26	31.80	31.80	31.80	31.80	0
2021-10-25	31.80	31.80	31.80	31.80	0
2021-10-22	31.80	31.80	31.80	31.80	0
2021-10-21	31.80	31.80	31.80	31.80	120
2021-10-20	32.10	32.10	32.00	32.00	400
2021-10-19	31.20	31.20	31.20	31.20	1,240
2021-10-18	31.20	31.20	31.20	31.20	132
2021-10-15	31.10	31.10	31.10	31.10	732
2021-10-14	31.00	31.00	30.70	31.00	2,926
2021-10-13	31.80	31.80	30.30	30.30	2,400
2021-10-12	32.40	32.40	32.40	32.40	0
2021-10-11	32.90	33.00	32.40	32.40	90,580
2021-10-08	32.40	32.40	32.40	32.40	0
2021-10-07	32.40	32.40	32.40	32.40	0
2021-10-06	32.50	32.50	32.40	32.40	1,100
2021-10-05	30.90	30.90	30.90	30.90	0
2021-10-04	30.90	30.90	30.90	30.90	0
2021-10-01	30.90	30.90	30.90	30.90	0
2021-09-30	30.90	30.90	30.90	30.90	0
2021-09-29	30.90	30.90	30.90	30.90	0
2021-09-28	30.90	30.90	30.90	30.90	0
2021-09-27	30.90	30.90	30.90	30.90	0
2021-09-24	30.90	30.90	30.90	30.90	0
2021-09-23	30.90	30.90	30.90	30.90	5,678
2021-09-22	30.90	30.90	30.90	30.90	0
2021-09-21	32.00	32.00	30.90	30.90	51
2021-09-20	30.70	30.70	30.70	30.70	0
2021-09-17	30.70	30.70	30.70	30.70	0
2021-09-16	30.70	30.70	30.70	30.70	0
2021-09-15	30.70	30.70	30.70	30.70	0
2021-09-14	30.70	30.70	30.70	30.70	0
2021-09-13	30.70	30.70	30.70	30.70	0
2021-09-10	30.70	30.70	30.70	30.70	0
2021-09-09	30.70	30.70	30.70	30.70	0
2021-09-08	30.70	30.70	30.70	30.70	0
2021-09-07	30.70	30.70	30.70	30.70	0
2021-09-06	30.70	30.70	30.70	30.70	0
2021-09-03	30.70	30.70	30.70	30.70	0
2021-09-02	30.70	30.70	30.70	30.70	0
2021-09-01	30.70	30.70	30.70	30.70	0
2021-08-31	30.70	30.70	30.70	30.70	0
2021-08-30	30.70	30.70	30.70	30.70	0
2021-08-27	30.70	30.70	30.70	30.70	50
2021-08-26	31.40	31.40	31.40	31.40	0
2021-08-25	31.40	31.40	31.40	31.40	0

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

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

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