WisdomTree Energy Longer Dated Share History

WisdomTree Energy Longer Dated Share Price history. The following table shows end-of-day data ENEF historical share prices for WisdomTree Energy Longer Dated, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	35.41	35.41	34.77	34.77	0
2026-07-23	35.19	35.22	35.18	35.41	18
2026-07-22	34.56	34.56	34.56	34.49	25
2026-07-21	33.85	34.33	33.85	34.33	0
2026-07-20	33.91	33.91	33.85	33.85	0
2026-07-17	33.53	33.91	33.53	33.91	0
2026-07-16	33.25	33.53	33.25	33.53	0
2026-07-15	32.95	33.25	32.95	33.25	0
2026-07-14	33.10	33.10	32.82	32.95	20,428
2026-07-13	31.31	32.41	31.31	32.41	0
2026-07-10	31.37	31.37	31.37	31.31	2,361
2026-07-09	31.83	31.83	31.83	31.77	5
2026-07-08	30.98	32.76	30.98	32.76	0
2026-07-07	30.65	30.98	30.65	30.98	0
2026-07-06	30.43	30.65	30.43	30.65	0
2026-07-03	30.10	30.43	30.10	30.43	0
2026-07-02	30.33	30.33	30.10	30.10	0
2026-07-01	30.73	30.73	30.33	30.33	0
2026-06-30	30.53	30.73	30.53	30.73	0
2026-06-29	30.17	30.53	30.17	30.53	0
2026-06-26	30.84	30.84	30.17	30.17	0
2026-06-25	30.37	30.84	30.37	30.84	0
2026-06-24	31.06	31.06	30.37	30.37	0
2026-06-23	31.18	31.18	31.18	31.06	2,400
2026-06-22	31.93	31.93	31.24	31.24	0
2026-06-19	31.05	31.93	31.05	31.93	0
2026-06-18	31.71	31.71	31.05	31.05	0
2026-06-17	31.86	31.86	31.71	31.71	0
2026-06-16	31.97	31.97	31.97	31.86	200
2026-06-15	32.32	32.32	32.32	32.42	224
2026-06-12	33.68	33.68	33.68	33.37	1,636
2026-06-11	34.89	34.89	34.89	34.97	29
2026-06-10	34.40	35.00	34.40	35.00	0
2026-06-09	34.83	34.83	34.83	34.40	29
2026-06-08	34.78	35.15	34.78	35.15	0
2026-06-05	35.08	35.08	34.78	34.78	0
2026-06-04	35.71	35.71	35.08	35.08	0
2026-06-03	34.90	35.71	34.90	35.71	0
2026-06-02	35.28	35.28	34.90	34.90	0
2026-06-01	34.03	35.28	34.03	35.28	0
2026-05-29	34.52	34.52	34.03	34.03	0
2026-05-28	34.26	34.52	34.26	34.52	0
2026-05-27	33.73	33.73	33.73	34.26	117
2026-05-26	35.51	35.51	34.87	34.87	0
2026-05-25	35.51	35.51	35.51	35.51	0
2026-05-22	36.49	36.49	35.51	35.51	0
2026-05-21	36.00	36.00	36.00	36.49	4
2026-05-20	36.81	36.81	35.95	35.95	0
2026-05-19	36.93	36.93	36.81	36.81	2
2026-05-18	36.22	36.93	36.22	36.93	0
2026-05-15	35.37	36.22	35.37	36.22	0
2026-05-14	35.71	35.71	35.71	35.37	84
2026-05-13	36.29	36.29	35.93	35.93	0
2026-05-12	35.26	36.29	35.26	36.29	0
2026-05-11	34.63	35.26	34.63	35.26	0
2026-05-08	34.22	34.22	34.22	34.63	1,000
2026-05-07	32.97	32.97	32.97	33.80	25
2026-05-06	35.96	35.96	34.18	34.18	0
2026-05-05	35.00	35.96	35.00	35.96	0
2026-05-04	35.00	35.00	35.00	35.00	0
2026-05-01	35.17	35.17	35.00	35.00	0
2026-04-30	35.37	35.37	35.17	35.17	0
2026-04-29	34.74	34.74	34.74	35.37	600
2026-04-28	34.30	34.49	34.30	34.49	0
2026-04-27	34.26	34.26	34.26	34.30	2,077
2026-04-24	33.47	33.75	33.47	33.75	0
2026-04-23	33.37	33.47	33.37	33.47	0
2026-04-22	32.90	33.37	32.90	33.37	0
2026-04-21	32.33	32.90	32.33	32.90	0
2026-04-20	31.04	32.33	31.04	32.33	0
2026-04-17	32.86	32.86	31.04	31.04	0
2026-04-16	32.72	32.86	32.72	32.86	0
2026-04-15	32.56	32.72	32.56	32.72	0
2026-04-14	33.38	33.38	32.56	32.56	0
2026-04-13	32.44	33.38	32.44	33.38	0
2026-04-10	32.66	32.66	32.44	32.44	0
2026-04-09	31.83	32.66	31.83	32.66	0
2026-04-08	31.59	31.59	31.59	31.83	957
2026-04-07	32.07	33.45	32.07	33.45	0
2026-04-06	32.07	32.07	32.07	32.07	0
2026-04-03	32.07	32.07	32.07	32.07	0
2026-04-02	31.80	32.07	31.80	32.07	0
2026-04-01	32.03	32.10	32.02	31.80	924
2026-03-31	33.59	33.59	33.59	33.49	2,262
2026-03-30	34.28	34.28	34.25	34.04	300
2026-03-27	33.82	33.94	33.82	33.94	0
2026-03-26	32.28	33.82	32.28	33.82	0
2026-03-25	33.04	33.04	32.28	32.28	0
2026-03-24	32.83	33.04	32.83	33.04	0
2026-03-23	34.09	34.09	32.83	32.83	0
2026-03-20	33.81	33.81	33.68	34.09	1,350
2026-03-19	34.36	34.62	34.09	34.07	3,473
2026-03-18	32.54	33.68	32.54	33.68	0
2026-03-17	32.60	32.60	32.60	32.54	1,702
2026-03-16	32.29	32.29	32.29	32.71	1,696
2026-03-13	32.42	32.91	32.42	32.91	0
2026-03-12	32.00	32.00	32.00	32.42	501
2026-03-11	30.06	31.04	30.06	31.04	0
2026-03-10	31.38	31.38	30.06	30.06	0
2026-03-09	32.14	32.14	32.14	31.38	2,026
2026-03-06	29.12	29.70	29.12	30.11	2,829
2026-03-05	28.55	28.81	28.55	29.07	3,983
2026-03-04	29.02	29.02	28.45	28.26	750
2026-03-03	28.08	29.18	28.08	29.18	0
2026-03-02	28.18	28.18	28.18	28.08	1,212
2026-02-27	26.81	26.81	26.81	26.81	800
2026-02-26	26.45	26.70	26.45	26.70	0
2026-02-25	26.50	26.50	26.45	26.45	0
2026-02-24	26.79	26.79	26.50	26.50	0
2026-02-23	26.64	26.79	26.64	26.79	0
2026-02-20	26.47	26.64	26.47	26.64	0
2026-02-19	26.47	26.47	26.47	26.47	2,343
2026-02-18	25.39	25.90	25.39	25.90	0
2026-02-17	25.61	25.61	25.39	25.39	0
2026-02-16	25.75	25.75	25.61	25.61	0
2026-02-13	25.82	25.82	25.75	25.75	0
2026-02-12	26.35	26.35	25.82	25.82	0
2026-02-11	26.02	26.35	26.02	26.35	0
2026-02-10	26.04	26.04	26.02	26.02	0
2026-02-09	26.30	26.30	26.04	26.04	0
2026-02-06	25.91	26.30	25.91	26.30	0
2026-02-05	25.80	25.91	25.80	25.91	44
2026-02-04	25.70	25.97	25.70	25.97	0
2026-02-03	25.44	25.70	25.44	25.70	0
2026-02-02	27.67	27.67	25.44	25.44	0
2026-01-30	26.85	27.67	26.85	27.67	0
2026-01-29	26.44	26.85	26.44	26.85	0
2026-01-28	25.99	26.44	25.99	26.44	0
2026-01-27	25.70	25.99	25.70	25.99	0
2026-01-26	25.59	25.70	25.59	25.70	0
2026-01-23	25.44	25.59	25.44	25.59	0
2026-01-22	25.48	25.48	25.44	25.44	0
2026-01-21	24.94	25.48	24.94	25.48	0
2026-01-20	24.54	24.94	24.54	24.94	0
2026-01-19	24.30	24.54	24.30	24.54	0
2026-01-16	24.31	24.31	24.31	24.30	3,484
2026-01-15	24.62	24.62	24.04	24.04	0
2026-01-14	24.72	24.72	24.62	24.62	0
2026-01-13	24.27	24.72	24.27	24.72	0
2026-01-12	24.20	24.27	24.20	24.27	0
2026-01-09	23.98	23.99	23.98	24.20	8,376
2026-01-08	23.70	23.74	23.70	23.74	0
2026-01-07	23.91	23.91	23.70	23.70	0
2026-01-06	23.98	23.98	23.91	23.91	0
2026-01-05	24.04	24.04	23.98	23.98	0
2026-01-02	24.64	24.64	24.04	24.04	0
2026-01-01	24.64	24.64	24.64	24.64	0
2025-12-31	24.86	24.86	24.64	24.64	0
2025-12-30	24.86	24.86	24.86	24.86	0
2025-12-29	24.91	24.91	24.86	24.86	0
2025-12-26	24.91	24.91	24.91	24.91	0
2025-12-25	24.91	24.91	24.91	24.91	0
2025-12-24	24.55	24.91	24.55	24.91	0
2025-12-23	24.27	24.55	24.27	24.55	0
2025-12-22	24.12	24.27	24.12	24.27	0
2025-12-19	24.36	24.36	24.12	24.12	0
2025-12-18	24.35	24.36	24.35	24.36	0
2025-12-17	24.02	24.35	24.02	24.35	0
2025-12-16	24.48	24.48	24.02	24.02	0
2025-12-15	24.84	24.84	24.48	24.48	0
2025-12-12	25.07	25.07	24.84	24.84	0
2025-12-11	25.44	25.44	25.07	25.07	0
2025-12-10	25.64	25.64	25.44	25.44	0
2025-12-09	26.01	26.01	25.64	25.64	0
2025-12-08	26.76	26.76	26.01	26.01	0
2025-12-05	26.29	26.76	26.29	26.76	0
2025-12-04	26.23	26.29	26.23	26.29	0
2025-12-03	25.98	26.23	25.98	26.23	0
2025-12-02	25.95	25.98	25.95	25.98	0
2025-12-01	25.95	25.95	25.95	25.95	0
2025-11-28	25.75	25.95	25.75	25.95	0
2025-11-27	25.39	25.75	25.39	25.75	0
2025-11-26	25.33	25.39	25.33	25.39	0
2025-11-25	25.72	25.72	25.33	25.33	0
2025-11-24	25.78	25.78	25.72	25.72	0
2025-11-21	26.20	26.20	25.78	25.78	0
2025-11-20	26.28	26.28	26.20	26.20	0
2025-11-19	26.33	26.33	26.28	26.28	0
2025-11-18	26.45	26.45	26.33	26.33	0
2025-11-17	26.50	26.50	26.45	26.45	0
2025-11-14	26.40	26.50	26.40	26.50	0
2025-11-13	26.27	26.40	26.27	26.40	0
2025-11-12	26.87	26.87	26.27	26.27	0
2025-11-11	26.14	26.87	26.14	26.87	0
2025-11-10	26.24	26.24	26.14	26.14	0
2025-11-07	26.29	26.29	26.29	26.24	117
2025-11-06	26.39	26.39	26.04	26.04	0
2025-11-05	26.37	26.39	26.37	26.39	0
2025-11-04	26.15	26.37	26.15	26.37	0
2025-11-03	25.93	26.15	25.93	26.15	0
2025-10-31	25.84	25.93	25.84	25.93	0
2025-10-30	25.73	25.84	25.73	25.84	0
2025-10-29	25.49	25.73	25.49	25.73	0
2025-10-28	26.17	26.17	25.49	25.49	0
2025-10-27	26.03	26.17	26.03	26.17	0
2025-10-24	26.02	26.03	26.02	26.03	0
2025-10-23	25.79	25.99	25.79	26.02	4,537
2025-10-22	25.02	25.35	25.02	25.35	0
2025-10-21	24.88	25.02	24.88	25.02	0
2025-10-20	24.55	24.88	24.55	24.88	0
2025-10-17	24.63	24.63	24.55	24.55	0
2025-10-16	24.68	24.68	24.63	24.63	0
2025-10-15	24.71	24.71	24.68	24.68	0
2025-10-14	25.18	25.18	24.71	24.71	0
2025-10-13	25.14	25.18	25.14	25.18	0
2025-10-10	26.01	26.01	25.14	25.14	0
2025-10-09	26.12	26.12	26.01	26.01	0
2025-10-08	26.07	26.12	26.07	26.12	0
2025-10-07	26.01	26.07	26.01	26.07	0
2025-10-06	25.97	25.97	25.97	26.01	800
2025-10-03	25.98	25.98	25.89	25.89	0
2025-10-02	25.92	25.98	25.92	25.98	0
2025-10-01	25.95	25.95	25.92	25.92	0
2025-09-30	26.13	26.13	25.95	25.95	0
2025-09-29	26.71	26.71	26.13	26.13	0
2025-09-26	26.47	26.71	26.47	26.71	0
2025-09-25	26.21	26.47	26.21	26.47	0
2025-09-24	25.94	25.94	25.94	26.21	82
2025-09-23	25.70	26.02	25.70	26.02	0
2025-09-22	25.89	25.89	25.70	25.70	0
2025-09-19	26.18	26.18	25.89	25.89	0
2025-09-18	26.44	26.44	26.18	26.18	255
2025-09-17	26.47	26.47	26.44	26.44	0
2025-09-16	26.10	26.47	26.10	26.47	0
2025-09-15	26.09	26.10	26.09	26.10	0
2025-09-12	25.86	26.09	25.86	26.09	0
2025-09-11	26.15	26.15	25.86	25.86	0
2025-09-10	26.05	26.15	26.05	26.15	0
2025-09-09	25.89	26.05	25.89	26.05	0
2025-09-08	25.58	25.89	25.58	25.89	1
2025-09-05	26.19	26.19	25.58	25.58	0
2025-09-04	26.31	26.31	26.19	26.19	0
2025-09-03	26.37	26.37	26.31	26.31	1
2025-09-02	26.18	26.37	26.18	26.37	55
2025-09-01	25.98	26.18	25.98	26.18	125
2025-08-29	25.90	25.98	25.90	25.98	0
2025-08-28	25.79	25.90	25.79	25.90	0
2025-08-27	25.66	25.79	25.66	25.79	0
2025-08-26	25.79	25.79	25.66	25.66	0
2025-08-25	25.79	25.79	25.79	25.79	0
2025-08-22	25.93	25.93	25.79	25.79	0
2025-08-21	25.65	25.93	25.65	25.93	0
2025-08-20	25.40	25.65	25.40	25.65	0
2025-08-19	25.53	25.53	25.40	25.40	0
2025-08-18	25.72	25.72	25.53	25.53	0
2025-08-15	25.64	25.72	25.64	25.72	0
2025-08-14	25.45	25.64	25.45	25.64	0
2025-08-13	25.73	25.73	25.45	25.45	0
2025-08-12	25.96	25.96	25.73	25.73	0
2025-08-11	26.06	26.06	25.96	25.96	0
2025-08-08	26.13	26.13	26.13	26.06	2,867
2025-08-07	26.46	26.46	26.16	26.16	0
2025-08-06	26.25	26.46	26.25	26.46	0
2025-08-05	26.50	26.50	26.25	26.25	0
2025-08-04	26.65	26.65	26.50	26.50	0
2025-08-01	27.26	27.26	26.65	26.65	0
2025-07-31	27.38	27.38	27.26	27.26	0
2025-07-30	27.10	27.38	27.10	27.38	0
2025-07-29	26.77	27.10	26.77	27.10	0
2025-07-28	26.67	26.77	26.67	26.77	0
2025-07-25	26.86	26.86	26.67	26.67	0
2025-07-24	26.50	26.86	26.50	26.86	0
2025-07-23	26.69	26.69	26.50	26.50	0
2025-07-22	26.96	26.96	26.69	26.69	0
2025-07-21	27.24	27.24	26.96	26.96	0
2025-07-18	27.20	27.24	27.20	27.24	0
2025-07-17	27.01	27.20	27.01	27.20	0
2025-07-16	27.27	27.27	27.01	27.01	0
2025-07-15	27.12	27.27	27.12	27.27	0
2025-07-14	27.22	27.22	27.12	27.12	0
2025-07-11	26.74	27.22	26.74	27.22	0
2025-07-10	26.86	26.86	26.74	26.74	0
2025-07-09	27.13	27.13	26.86	26.86	0
2025-07-08	26.94	27.13	26.94	27.13	0
2025-07-07	26.71	26.94	26.71	26.94	0
2025-07-04	26.77	26.77	26.71	26.71	0
2025-07-03	26.64	26.77	26.64	26.77	0
2025-07-02	26.29	26.64	26.29	26.64	0
2025-07-01	26.43	26.43	26.29	26.29	73
2025-06-30	26.91	26.91	26.43	26.43	70
2025-06-27	26.75	26.91	26.75	26.91	0
2025-06-26	26.83	26.83	26.75	26.75	0
2025-06-25	27.03	27.03	26.83	26.83	0
2025-06-24	28.86	28.86	27.03	27.03	0
2025-06-23	29.33	29.33	28.86	28.86	0
2025-06-20	30.02	30.02	29.33	29.33	90
2025-06-19	28.94	30.02	28.94	30.02	0
2025-06-18	28.57	28.57	28.57	28.94	17
2025-06-17	28.71	28.71	28.71	28.87	102
2025-06-16	27.78	27.83	27.78	27.83	0
2025-06-13	26.99	27.78	26.99	27.78	137
2025-06-12	26.73	26.99	26.73	26.99	0
2025-06-11	26.70	26.73	26.70	26.73	0
2025-06-10	26.61	26.70	26.61	26.70	0
2025-06-09	26.56	26.61	26.56	26.61	0
2025-06-06	26.29	26.56	26.29	26.56	0
2025-06-05	26.01	26.29	26.01	26.29	0
2025-06-04	26.31	26.31	26.01	26.01	0
2025-06-03	25.99	26.31	25.99	26.31	0
2025-06-02	25.10	25.99	25.10	25.99	0
2025-05-30	25.37	25.37	25.10	25.10	157
2025-05-29	25.91	25.91	25.37	25.37	0
2025-05-28	25.76	25.91	25.76	25.91	0
2025-05-27	25.86	25.86	25.76	25.76	0
2025-05-26	25.86	25.86	25.86	25.86	0
2025-05-23	25.77	26.01	25.77	26.01	0
2025-05-22	26.13	26.13	25.77	25.77	0
2025-05-21	25.99	26.13	25.99	26.13	0
2025-05-20	25.81	25.99	25.81	25.99	0
2025-05-19	26.24	26.24	25.81	25.81	0
2025-05-16	26.18	26.24	26.18	26.24	0
2025-05-15	26.67	26.67	26.67	26.18	0
2025-05-14	26.81	26.81	26.67	26.67	0
2025-05-13	26.56	26.81	26.56	26.81	0
2025-05-12	26.24	26.56	26.24	26.56	0
2025-05-09	25.89	26.24	25.89	26.24	0
2025-05-08	25.60	25.89	25.60	25.89	0
2025-05-07	25.85	25.85	25.60	25.60	0
2025-05-06	28.98	28.98	25.85	25.85	0
2025-05-05	28.98	28.98	28.98	28.98	0
2025-05-02	25.22	25.51	25.22	25.51	0
2025-05-01	25.29	25.29	25.22	25.22	0
2025-04-30	25.66	25.66	25.29	25.29	0
2025-04-29	25.50	25.66	25.50	25.66	0
2025-04-28	25.53	25.53	25.50	25.50	0
2025-04-25	25.20	25.53	25.20	25.53	0
2025-04-24	25.19	25.20	25.19	25.20	0
2025-04-23	25.53	25.53	25.19	25.19	0
2025-04-22	26.21	26.21	25.53	25.53	0
2025-04-21	26.21	26.21	26.21	26.21	0
2025-04-18	26.21	26.21	26.21	26.21	0
2025-04-17	25.61	26.21	25.61	26.21	0
2025-04-16	25.29	25.61	25.29	25.61	0
2025-04-15	25.75	25.75	25.29	25.29	0
2025-04-14	25.25	25.75	25.25	25.75	0
2025-04-11	25.45	25.45	25.25	25.25	0
2025-04-10	24.47	25.45	24.47	25.45	0
2025-04-09	25.69	25.69	24.47	24.47	0
2025-04-08	26.25	26.25	25.69	25.69	0
2025-04-07	26.75	26.75	26.25	26.25	0
2025-04-04	28.35	28.35	26.75	26.75	0
2025-04-03	29.49	29.49	28.35	28.35	0
2025-04-02	29.52	29.52	29.49	29.49	0
2025-04-01	29.56	29.56	29.52	29.52	0
2025-03-31	28.83	29.56	28.83	29.56	0
2025-03-28	28.94	28.94	28.83	28.83	0
2025-03-27	29.06	29.06	28.94	28.94	0
2025-03-26	28.85	29.06	28.85	29.06	0
2025-03-25	28.98	28.98	28.98	28.85	19
2025-03-24	28.92	28.92	28.92	28.92	0
2025-03-21	28.84	28.92	28.84	28.92	0
2025-03-20	28.83	28.84	28.83	28.84	0
2025-03-19	28.78	28.83	28.78	28.83	0
2025-03-18	28.66	28.78	28.66	28.78	0
2025-03-17	28.41	28.66	28.41	28.66	0
2025-03-14	28.63	28.63	28.41	28.41	0
2025-03-13	28.74	28.74	28.63	28.63	0
2025-03-12	29.11	29.11	28.74	28.74	0
2025-03-11	29.02	29.11	29.02	29.11	0
2025-03-10	28.68	29.02	28.68	29.02	0
2025-03-07	28.52	28.68	28.52	28.68	0
2025-03-06	28.50	28.52	28.50	28.52	0
2025-03-05	29.29	29.29	28.50	28.50	0
2025-03-04	28.80	29.29	28.80	29.29	0
2025-03-03	28.56	28.80	28.56	28.80	0
2025-02-28	28.96	28.96	28.56	28.56	0
2025-02-27	28.68	28.96	28.68	28.96	0
2025-02-26	28.86	28.86	28.68	28.68	0
2025-02-25	29.14	29.14	28.86	28.86	0
2025-02-24	29.68	29.68	29.14	29.14	0
2025-02-21	29.75	29.75	29.68	29.68	0
2025-02-20	29.91	29.91	29.75	29.75	0
2025-02-19	29.07	29.91	29.07	29.91	0
2025-02-18	28.48	29.07	28.48	29.07	0
2025-02-17	28.77	28.77	28.48	28.48	0
2025-02-14	28.89	28.89	28.77	28.77	0
2025-02-13	28.75	28.89	28.75	28.89	0
2025-02-12	29.04	29.04	28.75	28.75	0
2025-02-11	28.42	29.04	28.42	29.04	0
2025-02-10	28.05	28.42	28.05	28.42	0
2025-02-07	28.02	28.05	28.02	28.05	0
2025-02-06	27.74	28.02	27.74	28.02	4
2025-02-05	28.06	28.06	27.74	27.74	0
2025-02-04	28.28	28.28	28.06	28.06	0
2025-02-03	28.43	28.43	28.43	28.28	25
2025-01-31	27.90	27.90	27.78	27.78	0
2025-01-30	27.99	27.99	27.90	27.90	0
2025-01-29	27.99	27.99	27.99	27.99	0
2025-01-28	28.16	28.16	27.99	27.99	0
2025-01-27	28.66	28.66	28.16	28.16	0
2025-01-24	28.80	28.80	28.66	28.66	0
2025-01-23	28.98	28.98	28.98	28.80	500
2025-01-22	28.77	28.80	28.77	28.80	0
2025-01-21	28.97	28.97	28.77	28.77	5
2025-01-20	29.27	29.27	28.97	28.97	0
2025-01-17	29.13	29.27	29.13	29.27	0
2025-01-16	29.31	29.31	29.13	29.13	0
2025-01-15	28.82	29.31	28.82	29.31	0
2025-01-14	28.76	28.76	28.76	28.82	500
2025-01-13	28.48	29.00	28.48	29.00	0
2025-01-10	28.08	28.48	28.08	28.48	0
2025-01-09	28.08	28.08	28.08	28.08	10
2025-01-08	27.78	27.78	27.51	27.51	0
2025-01-07	27.66	27.78	27.66	27.78	0
2025-01-06	27.36	27.66	27.36	27.66	0
2025-01-03	27.69	27.69	27.36	27.36	0
2025-01-02	27.25	27.69	27.25	27.69	0
2025-01-01	27.25	27.25	27.25	27.25	0
2024-12-31	27.17	27.25	27.17	27.25	0
2024-12-30	26.60	27.17	26.60	27.17	0
2024-12-27	26.45	26.60	26.45	26.60	0
2024-12-26	26.45	26.45	26.45	26.45	0
2024-12-25	26.45	26.45	26.45	26.45	0
2024-12-24	26.09	26.45	26.09	26.45	0
2024-12-23	26.19	26.19	26.09	26.09	0
2024-12-20	26.09	26.19	26.09	26.19	0
2024-12-19	26.35	26.35	26.09	26.09	0
2024-12-18	25.82	26.35	25.82	26.35	0
2024-12-17	26.13	26.13	25.82	25.82	0
2024-12-16	26.48	26.48	26.13	26.13	0
2024-12-13	26.03	26.48	26.03	26.48	0
2024-12-12	26.21	26.21	26.03	26.03	0
2024-12-11	25.78	26.21	25.78	26.21	0
2024-12-10	25.95	25.95	25.78	25.78	0
2024-12-09	25.47	25.95	25.47	25.95	0
2024-12-06	25.69	25.69	25.47	25.47	0
2024-12-05	25.92	25.92	25.69	25.69	0
2024-12-04	26.11	26.11	25.92	25.92	0
2024-12-03	25.87	26.11	25.87	26.11	0
2024-12-02	26.26	26.26	25.87	25.87	0
2024-11-29	26.00	26.26	26.00	26.26	0
2024-11-28	26.07	26.07	26.00	26.00	0
2024-11-27	26.36	26.36	26.07	26.07	0
2024-11-26	26.33	26.36	26.33	26.36	0
2024-11-25	26.47	26.47	26.33	26.33	0
2024-11-22	26.85	26.85	26.85	26.47	2,814
2024-11-21	26.33	26.65	26.33	26.65	0
2024-11-20	26.11	26.33	26.11	26.33	0
2024-11-19	26.03	26.11	26.03	26.11	0
2024-11-18	25.58	26.03	25.58	26.03	0
2024-11-15	25.76	25.76	25.58	25.58	0
2024-11-14	25.79	25.79	25.76	25.76	0
2024-11-13	25.91	25.91	25.79	25.79	0
2024-11-12	25.71	25.91	25.71	25.91	0
2024-11-11	25.85	25.85	25.71	25.71	0
2024-11-08	26.22	26.22	25.85	25.85	0
2024-11-07	26.38	26.38	26.22	26.22	0
2024-11-06	26.54	26.54	26.38	26.38	0
2024-11-05	26.24	26.54	26.24	26.54	0
2024-11-04	25.70	26.24	25.70	26.24	0
2024-11-01	25.68	25.70	25.68	25.70	0
2024-10-31	25.71	25.71	25.68	25.68	0
2024-10-30	25.18	25.71	25.18	25.71	0
2024-10-29	25.39	25.39	25.18	25.18	0
2024-10-28	26.74	26.74	25.39	25.39	0
2024-10-25	26.22	26.74	26.22	26.74	0
2024-10-24	26.57	26.57	26.57	26.22	1,040
2024-10-23	26.42	26.42	26.15	26.15	0
2024-10-22	25.84	26.42	25.84	26.42	0
2024-10-21	25.50	25.84	25.50	25.84	0
2024-10-18	26.06	26.06	25.50	25.50	0
2024-10-17	25.93	26.06	25.93	26.06	0
2024-10-16	26.08	26.08	25.93	25.93	0
2024-10-15	27.07	27.07	26.08	26.08	0
2024-10-14	27.56	27.56	27.07	27.07	0
2024-10-11	27.33	27.56	27.33	27.56	0
2024-10-10	27.07	27.33	27.07	27.33	9
2024-10-09	27.31	27.31	27.07	27.07	0
2024-10-08	28.21	28.21	27.31	27.31	0
2024-10-07	27.65	28.21	27.65	28.21	0
2024-10-04	27.44	27.65	27.44	27.65	0
2024-10-03	26.60	27.44	26.60	27.44	0
2024-10-02	26.77	26.77	26.60	26.60	0
2024-10-01	26.33	26.77	26.33	26.77	0
2024-09-30	25.99	26.33	25.99	26.33	0
2024-09-27	26.01	26.01	25.99	25.99	0
2024-09-26	26.52	26.52	26.01	26.01	0
2024-09-25	26.54	26.54	26.52	26.52	0
2024-09-24	26.38	26.54	26.38	26.54	0
2024-09-23	26.18	26.38	26.18	26.38	0
2024-09-20	26.15	26.18	26.15	26.18	0
2024-09-19	25.86	26.15	25.86	26.15	0
2024-09-18	25.82	25.86	25.82	25.86	0
2024-09-17	25.59	25.82	25.59	25.82	0
2024-09-16	25.59	25.59	25.59	25.59	0
2024-09-13	25.72	25.72	25.59	25.59	0
2024-09-12	24.87	25.72	24.87	25.72	0
2024-09-11	24.77	24.87	24.77	24.87	0
2024-09-10	25.28	25.28	24.77	24.77	0
2024-09-09	25.52	25.52	25.28	25.28	0
2024-09-06	25.84	25.84	25.84	25.52	235
2024-09-05	25.88	26.00	25.88	26.00	0
2024-09-04	25.98	25.98	25.88	25.88	0
2024-09-03	26.72	26.72	25.98	25.98	0
2024-09-02	26.80	26.80	26.72	26.72	0
2024-08-30	27.19	27.19	26.80	26.80	0
2024-08-29	26.97	27.19	26.97	27.19	0
2024-08-28	27.30	27.30	26.97	26.97	0
2024-08-27	27.17	27.30	27.17	27.30	0
2024-08-26	27.17	27.17	27.17	27.17	0
2024-08-23	26.83	27.17	26.83	27.17	0
2024-08-22	26.98	26.98	26.83	26.83	0
2024-08-21	26.93	26.98	26.93	26.98	0
2024-08-20	27.56	27.56	26.93	26.93	0
2024-08-19	27.55	27.56	27.55	27.56	0
2024-08-16	28.20	28.20	27.55	27.55	0
2024-08-15	27.96	28.20	27.96	28.20	0
2024-08-14	28.02	28.02	27.96	27.96	0
2024-08-13	28.09	28.09	28.02	28.02	0
2024-08-12	27.75	28.09	27.75	28.09	0
2024-08-09	27.48	27.75	27.48	27.75	0
2024-08-08	27.42	27.48	27.42	27.48	0
2024-08-07	26.78	27.42	26.78	27.42	0
2024-08-06	26.63	26.78	26.63	26.78	0
2024-08-05	26.86	26.86	26.63	26.63	0
2024-08-02	27.88	27.88	26.86	26.86	0
2024-08-01	27.87	27.88	27.87	27.88	0
2024-07-31	27.27	27.87	27.27	27.87	0
2024-07-30	27.47	27.47	27.27	27.27	0
2024-07-29	27.57	27.57	27.47	27.47	0
2024-07-26	27.88	27.88	27.57	27.57	0
2024-07-25	28.08	28.08	27.88	27.88	0
2024-07-24	27.92	28.08	27.92	28.08	0
2024-07-23	28.24	28.24	27.92	27.92	0
2024-07-22	28.54	28.54	28.24	28.24	0
2024-07-19	28.74	28.74	28.54	28.54	0
2024-07-18	28.65	28.74	28.65	28.74	0
2024-07-17	28.64	28.65	28.64	28.65	0
2024-07-16	28.82	28.82	28.64	28.64	0
2024-07-15	29.08	29.08	28.82	28.82	0
2024-07-12	28.96	29.08	28.96	29.08	0
2024-07-11	29.07	29.07	28.96	28.96	0
2024-07-10	29.23	29.23	29.07	29.07	0
2024-07-09	29.44	29.44	29.23	29.23	0
2024-07-08	29.89	29.89	29.44	29.44	0
2024-07-05	29.82	29.89	29.82	29.89	0
2024-07-04	29.72	29.82	29.72	29.82	0
2024-07-03	29.80	29.80	29.72	29.72	0
2024-07-02	29.60	29.80	29.60	29.80	0
2024-07-01	29.48	29.60	29.48	29.60	0
2024-06-28	29.83	29.83	29.48	29.48	0
2024-06-27	29.57	29.83	29.57	29.83	0
2024-06-26	29.92	29.92	29.57	29.57	0
2024-06-25	29.95	29.95	29.92	29.92	0
2024-06-24	29.86	29.95	29.86	29.95	0
2024-06-21	29.87	29.87	29.86	29.86	0
2024-06-20	29.96	29.96	29.87	29.87	0
2024-06-19	29.75	29.96	29.75	29.96	0
2024-06-18	29.27	29.75	29.27	29.75	0
2024-06-17	29.39	29.39	29.27	29.27	0
2024-06-14	29.46	29.46	29.39	29.39	0
2024-06-13	29.46	29.46	29.46	29.46	0
2024-06-12	29.35	29.46	29.35	29.46	0
2024-06-11	29.20	29.20	29.20	29.35	1,742
2024-06-10	28.49	29.18	28.49	29.18	0
2024-06-07	28.33	28.49	28.33	28.49	0
2024-06-06	27.69	28.33	27.69	28.33	0
2024-06-05	27.70	27.70	27.69	27.69	0
2024-06-04	27.78	27.78	27.70	27.70	0
2024-06-03	28.44	28.44	27.78	27.78	0
2024-05-31	28.70	28.70	28.44	28.44	0
2024-05-30	29.00	29.00	28.70	28.70	0
2024-05-29	29.18	29.18	29.00	29.00	0
2024-05-28	28.71	29.18	28.71	29.18	0
2024-05-27	28.71	28.71	28.71	28.71	0
2024-05-24	29.12	29.12	28.71	28.71	0
2024-05-23	28.96	29.12	28.96	29.12	0
2024-05-22	29.16	29.16	28.96	28.96	0
2024-05-21	29.25	29.25	29.16	29.16	0
2024-05-20	29.02	29.25	29.02	29.25	0
2024-05-17	28.73	29.02	28.73	29.02	0
2024-05-16	28.42	28.73	28.42	28.73	0
2024-05-15	28.36	28.42	28.36	28.42	0
2024-05-14	28.44	28.44	28.36	28.36	0
2024-05-13	28.50	28.50	28.44	28.44	0
2024-05-10	28.61	28.61	28.50	28.50	0
2024-05-09	28.49	28.61	28.49	28.61	0
2024-05-08	28.44	28.49	28.44	28.49	0
2024-05-07	28.26	28.44	28.26	28.44	0
2024-05-06	28.26	28.26	28.26	28.26	0
2024-05-03	28.16	28.26	28.16	28.26	0
2024-05-02	28.19	28.19	28.16	28.16	0
2024-05-01	29.00	29.00	28.19	28.19	0
2024-04-30	29.16	29.16	29.00	29.00	0
2024-04-29	29.23	29.23	29.16	29.16	0
2024-04-26	28.96	29.23	28.96	29.23	0
2024-04-25	29.00	29.00	28.96	28.96	0
2024-04-24	28.99	29.00	28.99	29.00	0
2024-04-23	28.78	28.99	28.78	28.99	0
2024-04-22	28.40	28.46	28.40	28.78	1,742
2024-04-19	28.79	28.79	28.66	28.66	0
2024-04-18	29.17	29.17	28.79	28.79	0
2024-04-17	29.38	29.38	29.17	29.17	0
2024-04-16	29.27	29.38	29.27	29.38	0
2024-04-15	29.86	29.86	29.27	29.27	0
2024-04-12	29.92	29.92	29.92	29.86	5
2024-04-11	29.47	29.47	29.47	29.45	230
2024-04-10	29.58	29.58	29.42	29.42	0
2024-04-09	29.53	29.58	29.53	29.58	0
2024-04-08	29.81	29.81	29.53	29.53	0
2024-04-05	29.33	29.81	29.33	29.81	0
2024-04-04	29.58	29.58	29.33	29.33	0
2024-04-03	29.35	29.58	29.35	29.58	0
2024-04-02	28.62	29.35	28.62	29.35	0
2024-04-01	28.62	28.62	28.62	28.62	0
2024-03-29	28.62	28.62	28.62	28.62	0
2024-03-28	28.30	28.62	28.30	28.62	0
2024-03-27	28.54	28.54	28.30	28.30	0
2024-03-26	28.58	28.58	28.54	28.54	9
2024-03-25	28.32	28.58	28.32	28.58	0
2024-03-22	28.39	28.39	28.32	28.32	0
2024-03-21	28.60	28.60	28.60	28.39	18
2024-03-20	28.95	28.95	28.54	28.54	0
2024-03-19	28.85	28.95	28.85	28.95	0
2024-03-18	28.59	28.85	28.59	28.85	0
2024-03-15	28.44	28.59	28.44	28.59	0
2024-03-14	28.02	28.44	28.02	28.44	0
2024-03-13	27.74	28.02	27.74	28.02	0
2024-03-12	27.76	27.76	27.74	27.74	0
2024-03-11	27.66	27.76	27.66	27.76	0
2024-03-08	28.03	28.03	27.66	27.66	0
2024-03-07	28.26	28.26	28.03	28.03	0
2024-03-06	28.02	28.26	28.02	28.26	0
2024-03-05	28.30	28.30	28.02	28.02	0
2024-03-04	28.13	28.30	28.13	28.30	0
2024-03-01	27.80	28.13	27.80	28.13	0
2024-02-29	27.71	27.80	27.71	27.80	0
2024-02-28	27.78	27.78	27.71	27.71	0
2024-02-27	27.41	27.78	27.41	27.78	0
2024-02-26	27.23	27.41	27.23	27.41	0
2024-02-23	27.46	27.46	27.23	27.23	0
2024-02-22	27.40	27.46	27.40	27.46	0
2024-02-21	26.75	27.40	26.75	27.40	0
2024-02-20	27.05	27.05	26.75	26.75	0
2024-02-19	27.09	27.09	27.05	27.05	0
2024-02-16	26.99	27.09	26.99	27.09	0
2024-02-15	26.97	26.99	26.97	26.99	0
2024-02-14	27.36	27.36	26.97	26.97	0
2024-02-13	27.44	27.44	27.36	27.36	0
2024-02-12	27.40	27.44	27.40	27.44	0
2024-02-09	27.29	27.40	27.29	27.40	0
2024-02-08	26.88	27.29	26.88	27.29	0
2024-02-07	26.87	26.88	26.87	26.88	0
2024-02-06	26.55	26.87	26.55	26.87	0
2024-02-05	26.70	26.70	26.55	26.55	0
2024-02-02	27.59	27.59	26.70	26.70	0
2024-02-01	27.72	27.72	27.59	27.59	0
2024-01-31	27.84	27.84	27.72	27.72	0
2024-01-30	27.75	27.84	27.75	27.84	0
2024-01-29	27.68	27.75	27.68	27.75	0
2024-01-26	27.67	27.68	27.67	27.68	0
2024-01-25	27.55	27.67	27.55	27.67	0
2024-01-24	27.31	27.55	27.31	27.55	0
2024-01-23	27.09	27.31	27.09	27.31	0
2024-01-22	27.11	27.11	27.09	27.09	0
2024-01-19	27.32	27.32	27.11	27.11	0
2024-01-18	27.12	27.32	27.12	27.32	0
2024-01-17	27.42	27.42	27.12	27.12	0
2024-01-16	27.30	27.42	27.30	27.42	0
2024-01-15	27.66	27.66	27.30	27.30	0
2024-01-12	27.82	27.82	27.66	27.66	0
2024-01-11	27.27	27.82	27.27	27.82	0
2024-01-10	27.46	27.46	27.27	27.27	0
2024-01-09	26.75	27.46	26.75	27.46	0
2024-01-08	27.62	27.62	26.75	26.75	0
2024-01-05	27.01	27.62	27.01	27.62	0
2024-01-04	27.43	27.43	27.01	27.01	0
2024-01-03	26.70	27.43	26.70	27.43	0
2024-01-02	26.97	26.97	26.70	26.70	0
2024-01-01	26.97	26.97	26.97	26.97	0
2023-12-29	27.41	27.41	26.97	26.97	0
2023-12-28	27.70	27.70	27.41	27.41	0
2023-12-27	27.58	27.70	27.58	27.70	0
2023-12-26	27.58	27.58	27.58	27.58	0
2023-12-25	27.58	27.58	27.58	27.58	0
2023-12-22	27.51	27.58	27.51	27.58	0
2023-12-21	27.76	27.76	27.51	27.51	0
2023-12-20	27.62	27.76	27.62	27.76	0
2023-12-19	27.70	27.70	27.62	27.62	0
2023-12-18	27.11	27.70	27.11	27.70	0
2023-12-15	26.95	27.11	26.95	27.11	0
2023-12-14	26.19	26.95	26.19	26.95	0
2023-12-13	25.90	26.19	25.90	26.19	0
2023-12-12	26.35	26.35	25.90	25.90	0
2023-12-11	26.80	26.80	26.35	26.35	0
2023-12-08	26.39	26.80	26.39	26.80	0
2023-12-07	26.53	26.53	26.39	26.39	0
2023-12-06	27.71	27.71	26.53	26.53	0
2023-12-05	27.72	27.72	27.71	27.71	0
2023-12-04	28.51	28.51	27.72	27.72	0
2023-12-01	28.11	28.51	28.11	28.51	0
2023-11-30	28.69	28.69	28.11	28.11	0
2023-11-29	28.86	28.86	28.69	28.69	0
2023-11-28	28.45	28.86	28.45	28.86	0
2023-11-27	28.95	28.95	28.45	28.45	0
2023-11-24	28.74	28.95	28.74	28.95	0
2023-11-23	28.27	28.74	28.27	28.74	0
2023-11-22	29.00	29.00	28.27	28.27	0
2023-11-21	28.97	29.04	28.97	29.00	92
2023-11-20	28.43	29.20	28.43	29.20	0
2023-11-17	28.18	28.43	28.18	28.43	0
2023-11-16	29.29	29.29	28.18	28.18	0
2023-11-15	29.61	29.61	29.29	29.29	0
2023-11-14	29.29	29.61	29.29	29.61	0
2023-11-13	28.92	29.29	28.92	29.29	0
2023-11-10	28.78	28.92	28.78	28.92	0
2023-11-09	28.91	28.91	28.78	28.78	0
2023-11-08	29.52	29.52	28.91	28.91	0
2023-11-07	30.52	30.52	29.52	29.52	0
2023-11-06	30.66	30.66	30.52	30.52	0
2023-11-03	30.79	30.79	30.66	30.66	0
2023-11-02	30.74	30.79	30.74	30.79	0
2023-11-01	30.70	30.74	30.70	30.74	0
2023-10-31	30.35	30.70	30.35	30.70	0
2023-10-30	30.86	30.86	30.86	30.86	0
2023-10-27	30.74	30.86	30.74	30.86	0
2023-10-26	30.61	30.74	30.61	30.74	0
2023-10-25	30.64	30.64	30.64	30.61	2,504
2023-10-24	31.28	31.28	30.37	30.37	0
2023-10-23	31.65	31.65	31.28	31.28	0
2023-10-20	31.43	31.65	31.43	31.65	0
2023-10-19	31.43	31.43	31.43	31.43	0
2023-10-18	30.80	31.43	30.80	31.43	0
2023-10-17	31.07	31.07	30.80	30.80	0
2023-10-16	31.07	31.07	31.07	31.07	0
2023-10-13	30.45	31.07	30.45	31.07	0
2023-10-12	30.05	30.45	30.05	30.45	0
2023-10-11	30.40	30.40	30.05	30.05	0
2023-10-10	30.42	30.42	30.40	30.40	0
2023-10-09	29.61	30.42	29.61	30.42	0
2023-10-06	29.39	29.61	29.39	29.61	0
2023-10-05	30.14	30.14	29.39	29.39	0
2023-10-04	30.89	30.89	30.14	30.14	0
2023-10-03	30.79	30.89	30.79	30.89	0
2023-10-02	31.40	31.40	30.79	30.79	0
2023-09-29	31.63	31.63	31.40	31.40	0
2023-09-28	31.72	31.72	31.63	31.63	0
2023-09-27	31.29	31.72	31.29	31.72	0
2023-09-26	31.30	31.30	31.29	31.29	0
2023-09-25	31.53	31.53	31.30	31.30	0
2023-09-22	31.80	31.80	31.53	31.53	0
2023-09-21	31.78	31.80	31.78	31.80	0
2023-09-20	32.04	32.04	31.78	31.78	0
2023-09-19	31.94	32.04	31.94	32.04	0
2023-09-18	31.94	31.94	31.94	31.94	0
2023-09-15	32.14	32.14	31.94	31.94	0
2023-09-14	31.77	32.14	31.77	32.14	0
2023-09-13	31.78	31.78	31.77	31.77	0
2023-09-12	31.34	31.78	31.34	31.78	0
2023-09-11	31.32	31.34	31.32	31.34	0
2023-09-08	31.09	31.32	31.09	31.32	0
2023-09-07	30.93	31.09	30.93	31.09	0
2023-09-06	31.13	31.13	30.93	30.93	0
2023-09-05	30.69	31.13	30.69	31.13	0
2023-09-04	30.66	30.69	30.66	30.69	0
2023-09-01	30.22	30.66	30.22	30.66	0
2023-08-31	29.79	30.22	29.79	30.22	0
2023-08-30	29.78	29.79	29.78	29.79	0
2023-08-29	29.88	29.88	29.78	29.78	0
2023-08-28	29.88	29.88	29.88	29.88	0
2023-08-25	29.54	29.88	29.54	29.88	0
2023-08-24	29.60	29.60	29.54	29.54	0
2023-08-23	29.94	29.94	29.60	29.60	0
2023-08-22	30.15	30.15	29.94	29.94	0
2023-08-21	29.97	30.15	29.97	30.15	0
2023-08-18	30.03	30.03	29.97	29.97	0
2023-08-17	30.03	30.03	30.03	30.03	0
2023-08-16	29.99	30.03	29.99	30.03	0
2023-08-15	30.42	30.42	29.99	29.99	0
2023-08-14	30.58	30.58	30.42	30.42	0
2023-08-11	30.61	30.61	30.58	30.58	0
2023-08-10	30.72	30.72	30.61	30.61	0
2023-08-09	29.90	30.72	29.90	30.72	0
2023-08-08	29.93	29.93	29.90	29.90	0
2023-08-07	29.94	29.94	29.93	29.93	0
2023-08-04	29.87	29.87	29.87	29.94	51
2023-08-03	29.17	29.63	29.17	29.63	0
2023-08-02	29.64	29.64	29.17	29.17	0
2023-08-01	29.73	29.73	29.64	29.64	0
2023-07-31	29.44	29.44	29.44	29.73	160
2023-07-28	29.24	29.39	29.24	29.39	0
2023-07-27	29.22	29.24	29.22	29.24	0
2023-07-26	29.00	29.22	29.00	29.22	0
2023-07-25	29.06	29.06	29.06	29.00	80
2023-07-24	28.36	28.94	28.36	28.94	0
2023-07-21	28.00	28.36	28.00	28.36	0
2023-07-20	28.21	28.21	28.00	28.00	0
2023-07-19	27.85	28.21	27.85	28.21	0
2023-07-18	27.67	27.85	27.67	27.85	0
2023-07-17	27.86	27.86	27.67	27.67	0
2023-07-14	28.00	28.00	27.86	27.86	0
2023-07-13	27.87	28.00	27.87	28.00	0
2023-07-12	27.84	27.84	27.84	27.87	29
2023-07-11	27.50	27.77	27.50	27.77	1
2023-07-10	27.15	27.50	27.15	27.50	0
2023-07-07	26.49	27.15	26.49	27.15	0
2023-07-06	26.95	26.95	26.49	26.49	0
2023-07-05	27.00	27.00	26.95	26.95	0
2023-07-04	26.74	27.00	26.74	27.00	0
2023-07-03	26.76	26.76	26.74	26.74	0
2023-06-30	26.24	26.76	26.24	26.76	0
2023-06-29	26.35	26.35	26.24	26.24	0
2023-06-28	26.46	26.46	26.35	26.35	0
2023-06-27	26.48	26.48	26.46	26.46	0
2023-06-26	26.16	26.48	26.16	26.48	0
2023-06-23	26.31	26.31	26.16	26.16	0
2023-06-22	26.95	26.95	26.31	26.31	0
2023-06-21	26.38	26.95	26.38	26.95	0
2023-06-20	26.95	26.95	26.38	26.38	0
2023-06-19	26.81	26.95	26.81	26.95	0
2023-06-16	26.58	26.81	26.58	26.81	0
2023-06-15	25.89	26.58	25.89	26.58	0
2023-06-14	25.94	25.94	25.89	25.89	0
2023-06-13	25.45	25.94	25.45	25.94	0
2023-06-12	26.30	26.30	25.45	25.45	0
2023-06-09	26.44	26.44	26.30	26.30	0
2023-06-08	26.49	26.49	26.44	26.44	0
2023-06-07	26.35	26.49	26.35	26.49	0
2023-06-06	26.57	26.57	26.35	26.35	0
2023-06-05	26.12	26.57	26.12	26.57	0
2023-06-02	25.69	26.12	25.69	26.12	0
2023-06-01	25.59	25.69	25.59	25.69	0
2023-05-31	25.80	25.80	25.59	25.59	0
2023-05-30	26.44	26.44	25.80	25.80	0
2023-05-29	26.44	26.44	26.44	26.44	0
2023-05-26	26.33	26.44	26.33	26.44	0
2023-05-25	26.97	26.97	26.33	26.33	0
2023-05-24	26.65	26.97	26.65	26.97	0
2023-05-23	26.37	26.65	26.37	26.65	0
2023-05-22	26.72	26.72	26.37	26.37	0
2023-05-19	26.60	26.72	26.60	26.72	0
2023-05-18	26.40	26.60	26.40	26.60	0
2023-05-17	26.19	26.40	26.19	26.40	0
2023-05-16	26.16	26.19	26.16	26.19	0
2023-05-15	25.68	26.16	25.68	26.16	0
2023-05-12	26.04	26.04	25.68	25.68	0
2023-05-11	26.34	26.34	26.04	26.04	0
2023-05-10	25.82	26.34	25.82	26.34	0
2023-05-09	25.68	25.82	25.68	25.82	0
2023-05-08	25.68	25.68	25.68	25.68	0
2023-05-05	25.03	25.68	25.03	25.68	0
2023-05-04	24.91	25.03	24.91	25.03	0
2023-05-03	25.99	25.99	24.91	24.91	0
2023-05-02	27.40	27.40	25.99	25.99	0
2023-05-01	27.40	27.40	27.40	27.40	0
2023-04-28	26.90	27.40	26.90	27.40	0
2023-04-27	27.43	27.43	26.90	26.90	0
2023-04-26	27.78	27.78	27.43	27.43	0
2023-04-25	28.21	28.21	27.78	27.78	0
2023-04-24	27.96	28.21	27.96	28.21	0
2023-04-21	27.62	27.96	27.62	27.96	0
2023-04-20	28.45	28.45	27.62	27.62	0
2023-04-19	28.95	28.95	28.45	28.45	0
2023-04-18	28.79	28.95	28.79	28.95	0
2023-04-17	28.80	28.80	28.79	28.79	0
2023-04-14	28.82	28.82	28.80	28.80	0
2023-04-13	28.96	28.96	28.82	28.82	0
2023-04-12	28.74	28.96	28.74	28.96	0
2023-04-11	28.56	28.74	28.56	28.74	0
2023-04-10	28.56	28.56	28.56	28.56	0
2023-04-07	28.56	28.56	28.56	28.56	0
2023-04-06	28.72	28.72	28.56	28.56	0
2023-04-05	28.42	28.72	28.42	28.72	0
2023-04-04	28.57	28.57	28.42	28.42	0
2023-04-03	27.64	28.57	27.64	28.57	0
2023-03-31	27.16	27.16	27.16	27.64	20
2023-03-30	27.37	27.37	27.30	27.30	0
2023-03-29	27.42	27.42	27.37	27.37	0
2023-03-28	26.88	27.42	26.88	27.42	0
2023-03-27	26.61	26.88	26.61	26.88	0
2023-03-24	27.09	27.09	26.61	26.61	0
2023-03-23	27.05	27.09	27.05	27.09	0
2023-03-22	26.54	27.05	26.54	27.05	0
2023-03-21	26.13	26.54	26.13	26.54	0
2023-03-20	26.51	26.51	26.13	26.13	0
2023-03-17	27.06	27.06	27.06	26.51	20
2023-03-16	26.21	26.76	26.21	26.76	0
2023-03-15	28.36	28.36	26.21	26.21	0
2023-03-14	28.84	28.84	28.36	28.36	0
2023-03-13	29.07	29.07	28.84	28.84	0
2023-03-10	29.28	29.28	29.07	29.07	0
2023-03-09	29.23	29.28	29.23	29.28	0
2023-03-08	29.62	29.62	29.23	29.23	0
2023-03-07	30.08	30.08	29.62	29.62	0
2023-03-06	30.28	30.28	30.08	30.08	0
2023-03-03	29.99	30.28	29.99	30.28	0
2023-03-02	29.48	29.99	29.48	29.99	0
2023-03-01	29.25	29.48	29.25	29.48	0
2023-02-28	28.94	29.25	28.94	29.25	0
2023-02-27	28.75	28.94	28.75	28.94	0
2023-02-24	28.21	28.75	28.21	28.75	0
2023-02-23	28.05	28.21	28.05	28.21	0
2023-02-22	28.32	28.32	28.05	28.05	0
2023-02-21	28.65	28.65	28.32	28.32	0
2023-02-20	28.53	28.65	28.53	28.65	0
2023-02-17	29.41	29.41	28.53	28.53	0
2023-02-16	29.38	29.41	29.38	29.41	0
2023-02-15	29.66	29.66	29.38	29.38	0
2023-02-14	29.72	29.72	29.66	29.66	0
2023-02-13	29.69	29.72	29.69	29.72	0
2023-02-10	29.08	29.69	29.08	29.69	0
2023-02-09	29.20	29.20	29.08	29.08	0
2023-02-08	28.99	29.20	28.99	29.20	0
2023-02-07	28.10	28.99	28.10	28.99	1
2023-02-06	28.57	28.57	28.10	28.10	0
2023-02-03	29.01	29.01	28.57	28.57	0
2023-02-02	29.65	29.65	29.01	29.01	0
2023-02-01	30.03	30.03	29.65	29.65	0
2023-01-31	30.05	30.05	30.03	30.03	0
2023-01-30	30.51	30.51	30.05	30.05	0
2023-01-27	30.60	30.60	30.51	30.51	0
2023-01-26	30.84	30.84	30.60	30.60	0
2023-01-25	31.22	31.22	30.84	30.84	0
2023-01-24	31.62	31.62	31.22	31.22	0
2023-01-23	31.37	31.62	31.37	31.62	0
2023-01-20	30.79	31.37	30.79	31.37	0
2023-01-19	30.58	30.58	30.58	30.79	1,603
2023-01-18	31.07	31.19	31.07	31.19	0
2023-01-17	30.79	31.07	30.79	31.07	0
2023-01-16	30.82	30.82	30.79	30.79	0
2023-01-13	30.99	30.99	30.82	30.82	0
2023-01-12	29.89	30.99	29.89	30.99	0
2023-01-11	29.57	29.89	29.57	29.89	0
2023-01-10	30.21	30.21	29.57	29.57	3
2023-01-09	29.66	30.21	29.66	30.21	0
2023-01-06	29.71	29.71	29.66	29.66	0
2023-01-05	29.92	29.92	29.71	29.71	0
2023-01-04	31.20	31.20	29.92	29.92	0
2023-01-03	31.79	31.79	31.20	31.20	5
2023-01-02	31.79	31.79	31.79	31.79	0
2022-12-30	31.63	31.79	31.63	31.79	0
2022-12-29	31.81	31.81	31.63	31.63	0
2022-12-28	31.78	31.78	31.78	31.81	6,180
2022-12-27	32.07	32.07	32.07	32.07	0
2022-12-26	32.07	32.07	32.07	32.07	0
2022-12-23	32.65	32.65	32.07	32.07	0
2022-12-22	32.98	32.98	32.65	32.65	0
2022-12-21	32.26	32.98	32.26	32.98	0
2022-12-20	32.35	32.35	32.35	32.26	1,503
2022-12-19	33.40	33.40	33.04	33.04	0
2022-12-16	33.79	33.79	33.40	33.40	0
2022-12-15	34.48	34.48	33.79	33.79	0
2022-12-14	34.15	34.48	34.15	34.48	0
2022-12-13	33.38	33.38	33.38	34.15	14
2022-12-12	32.28	33.22	32.28	33.22	0
2022-12-09	31.94	32.28	31.94	32.28	0
2022-12-08	31.82	31.94	31.82	31.94	0
2022-12-07	32.06	32.06	31.82	31.82	0
2022-12-06	33.79	33.79	32.06	32.06	3
2022-12-05	35.05	35.05	33.79	33.79	0
2022-12-02	35.46	35.46	35.46	35.05	2,900
2022-12-01	35.33	35.87	35.33	35.87	0
2022-11-30	35.21	35.21	35.21	35.33	5,847
2022-11-29	35.04	35.04	35.04	34.53	5,947
2022-11-28	34.95	34.95	34.02	34.02	0
2022-11-25	35.02	35.02	34.95	34.95	0
2022-11-24	34.72	35.02	34.72	35.02	0
2022-11-23	35.10	35.10	35.10	34.72	1,503
2022-11-22	33.47	34.85	33.47	34.85	10
2022-11-21	33.97	33.97	33.47	33.47	0
2022-11-18	34.05	34.05	34.05	33.97	5,854
2022-11-17	34.65	34.65	34.47	34.47	0
2022-11-16	35.27	35.27	35.27	34.65	1,503
2022-11-15	35.40	35.40	35.01	35.01	8
2022-11-14	35.70	35.70	35.70	35.40	13
2022-11-11	35.03	35.70	35.03	35.70	0
2022-11-10	34.90	35.03	34.90	35.03	0
2022-11-09	35.08	35.08	35.05	34.90	7,121
2022-11-08	37.86	37.86	36.45	36.45	0
2022-11-07	36.46	37.86	36.46	37.86	0
2022-11-04	35.52	36.46	35.52	36.46	0
2022-11-03	35.71	35.71	35.52	35.52	0
2022-11-02	35.07	35.07	35.07	35.71	1,503
2022-11-01	34.91	34.91	34.91	34.75	92
2022-10-31	34.28	34.82	34.28	34.82	0
2022-10-28	34.92	34.92	34.28	34.28	0
2022-10-27	35.18	35.18	34.92	34.92	0
2022-10-26	34.47	35.18	34.47	35.18	0
2022-10-25	33.94	34.47	33.94	34.47	0
2022-10-24	33.10	33.10	33.10	33.94	1,503
2022-10-21	34.25	34.25	33.15	33.15	0
2022-10-20	33.92	34.25	33.92	34.25	0
2022-10-19	34.35	34.35	33.92	33.92	0
2022-10-18	35.19	35.19	34.35	34.35	0
2022-10-17	35.87	35.87	35.19	35.19	0
2022-10-14	36.20	36.20	35.87	35.87	0
2022-10-13	35.97	36.20	35.97	36.20	0
2022-10-12	35.81	35.97	35.81	35.97	0
2022-10-11	37.00	37.00	35.81	35.81	3
2022-10-10	37.01	37.01	37.00	37.00	0
2022-10-07	36.45	37.01	36.45	37.01	0
2022-10-06	36.40	36.40	36.33	36.45	2,911
2022-10-05	35.88	35.88	35.88	36.06	6,903
2022-10-04	33.70	35.04	33.70	35.04	2
2022-10-03	33.98	33.98	33.70	33.70	0
2022-09-30	33.96	33.98	33.96	33.98	0
2022-09-29	33.64	33.96	33.64	33.96	0
2022-09-28	33.60	33.64	33.60	33.64	0
2022-09-27	33.46	33.60	33.46	33.60	0
2022-09-26	33.92	33.92	33.46	33.46	0
2022-09-23	35.66	35.66	33.92	33.92	0
2022-09-22	35.75	35.75	35.75	35.66	590
2022-09-21	36.03	36.03	35.54	35.54	0
2022-09-20	36.69	36.69	36.03	36.03	0
2022-09-19	36.69	36.69	36.69	36.69	0
2022-09-16	37.14	37.14	36.69	36.69	0
2022-09-15	38.52	38.52	37.14	37.14	0
2022-09-14	37.67	38.52	37.67	38.52	0
2022-09-13	38.09	38.09	37.67	37.67	10
2022-09-12	37.69	37.69	37.69	38.09	450
2022-09-09	36.26	36.90	36.26	36.90	0
2022-09-08	36.51	36.51	36.26	36.26	0
2022-09-07	38.03	38.03	36.51	36.51	0
2022-09-06	39.26	39.26	38.03	38.03	1
2022-09-05	38.64	39.26	38.64	39.26	0
2022-09-02	39.08	39.08	38.64	38.64	0
2022-09-01	38.80	38.80	38.80	39.08	2
2022-08-31	39.83	39.83	39.51	39.51	0
2022-08-30	40.59	40.59	40.59	39.83	2,900
2022-08-29	41.00	41.00	41.00	41.00	0
2022-08-26	41.45	41.45	41.00	41.00	0
2022-08-25	41.02	41.45	41.02	41.45	0
2022-08-24	41.18	41.18	41.18	41.02	2
2022-08-23	41.81	41.81	41.81	41.77	274
2022-08-22	40.27	40.80	40.27	40.80	0
2022-08-19	39.94	40.27	39.94	40.27	0
2022-08-18	39.28	39.94	39.28	39.94	0
2022-08-17	39.02	39.28	39.02	39.28	0
2022-08-16	39.00	39.00	39.00	39.02	15
2022-08-15	39.34	39.34	38.40	38.40	0
2022-08-12	38.83	39.34	38.83	39.34	0
2022-08-11	37.32	38.83	37.32	38.83	0
2022-08-10	37.34	37.34	37.32	37.32	0
2022-08-09	36.66	37.34	36.66	37.34	11
2022-08-08	37.07	37.07	36.66	36.66	0
2022-08-05	37.07	37.07	37.07	37.07	0
2022-08-04	37.45	38.06	37.45	37.07	11
2022-08-03	37.73	37.73	37.73	37.32	164
2022-08-02	37.46	37.74	37.46	37.74	6
2022-08-01	39.54	39.54	37.46	37.46	0
2022-07-29	39.46	39.54	39.46	39.54	0
2022-07-28	39.23	39.46	39.23	39.46	0
2022-07-27	40.29	40.29	40.29	39.23	2
2022-07-26	38.56	39.53	38.56	39.53	0
2022-07-25	38.22	38.56	38.22	38.56	0
2022-07-22	37.31	38.22	37.31	38.22	0
2022-07-21	36.67	36.67	36.67	37.31	15
2022-07-20	36.54	36.54	36.54	37.17	12
2022-07-19	37.43	37.43	36.75	36.75	3
2022-07-18	35.42	37.43	35.42	37.43	0
2022-07-15	34.87	34.87	34.87	35.42	40
2022-07-14	35.06	35.06	34.81	34.81	0
2022-07-13	34.20	35.06	34.20	35.06	0
2022-07-12	35.87	35.87	34.20	34.20	18
2022-07-11	33.77	35.44	33.77	35.87	5,178
2022-07-08	34.91	34.91	34.91	35.39	67
2022-07-07	32.96	35.05	32.96	35.05	0
2022-07-06	33.67	33.67	32.96	32.96	0
2022-07-05	34.97	34.97	34.97	33.67	282
2022-07-04	36.22	36.75	36.22	36.75	0
2022-07-01	35.05	35.67	35.05	36.22	6,684
2022-06-30	38.45	38.45	36.39	36.39	0
2022-06-29	38.37	38.45	38.37	38.45	0
2022-06-28	37.65	38.37	37.65	38.37	158
2022-06-27	37.12	37.12	37.12	37.65	100
2022-06-24	37.52	37.52	37.52	37.84	100
2022-06-23	37.88	37.88	37.88	37.49	300
2022-06-22	37.37	37.37	37.37	38.30	250
2022-06-21	39.40	39.40	39.40	39.12	59
2022-06-20	38.63	38.63	38.53	38.87	26
2022-06-17	39.98	41.41	39.98	39.63	83
2022-06-16	41.08	41.08	41.08	41.06	6
2022-06-15	41.39	41.49	41.39	41.49	0
2022-06-14	42.88	42.88	42.88	41.39	106
2022-06-13	42.00	42.00	42.00	42.00	0
2022-06-10	42.00	42.00	42.00	42.00	0
2022-06-09	42.00	42.00	42.00	42.00	200
2022-06-08	42.01	42.01	42.01	42.01	0
2022-06-07	42.01	42.01	42.01	42.01	20
2022-06-06	42.01	42.01	42.01	42.01	0
2022-06-03	42.01	42.01	42.01	42.01	0
2022-06-02	42.01	42.01	42.01	42.01	0
2022-06-01	40.95	40.95	40.95	42.01	130
2022-05-31	42.41	42.41	42.34	41.91	219
2022-05-30	40.74	40.74	40.74	40.74	0
2022-05-27	40.74	40.74	40.74	40.74	0
2022-05-26	40.74	40.74	40.74	40.74	0
2022-05-25	40.74	40.74	40.74	40.74	0
2022-05-24	40.71	40.71	40.71	40.74	152
2022-05-23	39.48	40.13	39.48	40.04	625
2022-05-20	39.17	39.32	39.17	39.32	0
2022-05-19	39.17	39.17	39.17	39.17	0
2022-05-18	40.59	40.59	39.17	39.17	0
2022-05-17	38.70	40.59	38.70	40.59	154
2022-05-16	38.70	38.70	38.70	38.70	0
2022-05-13	38.98	38.98	38.98	38.70	2
2022-05-12	39.02	39.02	37.86	37.86	49
2022-05-11	37.64	37.64	37.60	38.26	15,000
2022-05-10	35.73	36.80	35.73	36.34	86
2022-05-09	39.77	39.95	39.77	37.44	63
2022-05-06	41.44	41.44	40.58	40.58	504
2022-05-05	40.15	40.15	40.15	40.43	733
2022-05-04	39.45	39.45	39.42	39.26	1,466
2022-05-03	38.16	38.16	38.16	38.46	51
2022-05-02	37.20	37.20	37.20	37.20	0
2022-04-29	36.93	37.45	36.93	37.20	310
2022-04-28	36.75	36.96	36.75	36.96	0
2022-04-27	36.32	36.75	36.32	36.75	0
2022-04-26	36.13	36.13	36.13	36.32	67
2022-04-25	36.27	36.27	34.72	34.72	0
2022-04-22	36.67	36.67	36.27	36.27	0
2022-04-21	36.48	36.67	36.48	36.67	0
2022-04-20	36.53	36.53	36.48	36.48	0
2022-04-19	38.44	38.44	38.44	36.53	913
2022-04-18	37.20	37.20	37.20	37.20	0
2022-04-15	37.20	37.20	37.20	37.20	0
2022-04-14	36.47	37.20	36.47	37.20	0
2022-04-13	35.79	35.79	35.79	36.47	11
2022-04-12	34.27	35.95	34.27	35.95	118
2022-04-11	34.27	34.27	34.27	34.27	0
2022-04-08	33.58	34.27	33.58	34.27	0
2022-04-07	34.12	34.16	33.92	33.58	107
2022-04-06	35.18	35.32	35.17	34.56	30
2022-04-05	34.62	34.62	34.62	34.73	178
2022-04-04	33.51	33.51	33.51	34.25	30
2022-04-01	33.66	33.66	33.49	33.49	0
2022-03-31	33.49	33.93	33.49	33.66	51
2022-03-30	32.97	32.97	32.97	33.69	419
2022-03-29	31.89	31.89	31.41	32.47	322
2022-03-28	33.74	33.74	33.28	33.28	0
2022-03-25	33.74	33.74	33.74	33.74	0
2022-03-24	33.74	33.74	33.74	33.74	297
2022-03-23	32.89	32.89	32.89	32.89	0
2022-03-22	33.04	33.04	32.61	32.89	37
2022-03-21	31.50	32.58	31.50	32.58	0
2022-03-18	31.32	31.50	31.32	31.50	0
2022-03-17	29.86	31.32	29.86	31.32	0
2022-03-16	30.66	30.66	29.86	29.86	0
2022-03-15	30.66	30.66	30.66	30.66	40
2022-03-14	31.63	31.63	30.66	30.66	0
2022-03-11	32.65	32.65	31.63	31.63	0
2022-03-10	32.65	32.65	32.65	32.65	0
2022-03-09	34.63	34.63	34.63	32.65	430
2022-03-08	34.14	34.14	34.14	34.93	5,241
2022-03-07	32.15	33.72	32.15	33.72	0
2022-03-04	31.20	32.15	31.20	32.15	0
2022-03-03	28.74	31.20	28.74	31.20	0
2022-03-02	28.74	28.74	28.74	28.74	0
2022-03-01	28.85	28.85	28.48	28.74	6,246
2022-02-28	27.92	28.42	27.92	28.42	0
2022-02-25	29.81	29.81	27.92	27.92	0
2022-02-24	30.03	30.03	30.03	29.81	65
2022-02-23	28.23	28.43	28.23	28.43	0
2022-02-22	28.28	28.28	28.26	28.23	7,433
2022-02-21	27.65	28.25	27.65	28.25	0
2022-02-18	27.49	27.65	27.49	27.65	0
2022-02-17	27.94	27.94	27.49	27.49	0
2022-02-16	27.10	27.94	27.10	27.94	0
2022-02-15	27.44	27.44	27.10	27.10	2
2022-02-14	26.90	27.44	26.90	27.44	0
2022-02-11	26.96	26.96	26.90	26.90	0
2022-02-10	26.91	26.91	26.91	26.96	821
2022-02-09	27.02	27.02	26.95	26.95	0
2022-02-08	27.30	27.30	27.30	27.30	5
2022-02-07	28.15	28.15	27.30	27.30	0
2022-02-04	27.55	28.15	27.55	28.15	0
2022-02-03	27.69	27.69	27.55	27.55	0
2022-02-02	27.83	27.83	27.83	27.69	17
2022-02-01	27.16	27.18	27.16	27.18	7
2022-01-31	27.34	27.34	27.34	27.16	754
2022-01-28	26.44	27.07	26.44	27.07	0
2022-01-27	26.34	26.34	26.34	26.44	91
2022-01-26	25.61	26.38	25.61	26.38	0
2022-01-25	25.27	25.61	25.27	25.61	3
2022-01-24	25.60	25.60	25.27	25.27	0
2022-01-21	25.68	25.68	25.60	25.60	0
2022-01-20	25.96	25.96	25.68	25.68	0
2022-01-19	25.97	25.97	25.96	25.96	0
2022-01-18	25.66	25.97	25.66	25.97	0
2022-01-17	25.46	25.66	25.46	25.66	0
2022-01-14	25.33	25.46	25.33	25.46	0
2022-01-13	25.47	25.47	25.33	25.33	0
2022-01-12	24.81	25.47	24.81	25.47	0
2022-01-11	24.30	24.81	24.30	24.81	0
2022-01-10	24.36	24.36	24.30	24.30	0
2022-01-07	24.27	24.36	24.27	24.36	0
2022-01-06	24.05	24.27	24.05	24.27	0
2022-01-05	23.79	24.05	23.79	24.05	0
2022-01-04	23.11	23.79	23.11	23.79	0
2022-01-03	23.11	23.11	23.11	23.11	0
2021-12-31	23.45	23.45	23.11	23.11	0
2021-12-30	23.82	23.82	23.45	23.45	0
2021-12-29	22.72	23.82	22.72	23.82	0
2021-12-28	22.72	22.72	22.72	22.72	0
2021-12-27	22.72	22.72	22.72	22.72	0
2021-12-24	22.82	22.82	22.72	22.72	0
2021-12-23	22.80	22.82	22.80	22.82	0
2021-12-22	22.45	22.80	22.45	22.80	0
2021-12-21	21.77	22.45	21.77	22.45	0
2021-12-20	22.50	22.50	21.77	21.77	0
2021-12-17	22.89	22.89	22.50	22.50	0
2021-12-16	22.43	22.89	22.43	22.89	0
2021-12-15	22.77	22.77	22.77	22.43	46
2021-12-14	22.95	22.95	22.34	22.34	0
2021-12-13	22.69	22.95	22.69	22.95	0
2021-12-10	22.79	22.79	22.69	22.69	0
2021-12-09	22.81	22.81	22.79	22.79	0
2021-12-08	22.65	22.81	22.65	22.81	0
2021-12-07	21.64	22.65	21.64	22.65	0
2021-12-06	22.01	22.01	21.64	21.64	0
2021-12-03	21.85	22.01	21.85	22.01	0
2021-12-02	21.90	22.00	21.82	21.85	11,447
2021-12-01	22.09	22.17	22.09	22.17	0
2021-11-30	23.08	23.08	22.09	22.09	0
2021-11-29	23.01	23.08	23.01	23.08	0
2021-11-26	24.81	24.81	23.01	23.01	0
2021-11-25	24.80	24.81	24.80	24.81	0
2021-11-24	24.47	24.80	24.47	24.80	0
2021-11-23	23.95	24.47	23.95	24.47	0
2021-11-22	23.70	23.95	23.70	23.95	0
2021-11-19	24.18	24.18	23.70	23.70	0
2021-11-18	24.26	24.26	24.18	24.18	0
2021-11-17	24.60	24.60	24.26	24.26	0
2021-11-16	24.52	24.52	24.52	24.60	12
2021-11-15	24.46	24.46	24.15	24.15	0
2021-11-12	24.47	24.47	24.46	24.46	0
2021-11-11	24.54	24.54	24.47	24.47	0
2021-11-10	24.60	24.60	24.54	24.54	0
2021-11-09	25.10	25.10	24.60	24.60	6
2021-11-08	25.14	25.14	25.10	25.10	0
2021-11-05	24.86	25.14	24.86	25.14	0
2021-11-04	24.93	24.93	24.86	24.86	0
2021-11-03	25.11	25.11	24.93	24.93	0
2021-11-02	24.91	25.11	24.91	25.11	0
2021-11-01	25.19	25.19	24.91	24.91	0
2021-10-29	25.37	25.37	25.15	25.19	8,321
2021-10-28	25.99	25.99	25.35	25.35	0
2021-10-27	26.03	26.03	25.99	25.99	0
2021-10-26	26.30	26.30	26.03	26.03	0
2021-10-25	25.34	26.30	25.34	26.30	0
2021-10-22	24.95	25.34	24.95	25.34	0
2021-10-21	25.44	25.44	24.95	24.95	0
2021-10-20	25.13	25.13	25.13	25.44	18
2021-10-19	25.06	25.06	25.06	25.22	46
2021-10-18	25.84	25.84	25.31	25.31	0
2021-10-15	25.87	25.87	25.84	25.84	0
2021-10-14	25.23	25.87	25.23	25.87	0
2021-10-13	25.11	25.23	25.11	25.23	0
2021-10-12	25.09	25.09	25.09	25.11	202
2021-10-11	25.39	25.39	25.20	25.20	0
2021-10-08	25.55	25.55	25.55	25.39	250
2021-10-07	25.28	25.28	25.05	25.05	0
2021-10-06	26.05	26.05	25.28	25.28	0
2021-10-05	25.20	26.05	25.20	26.05	8
2021-10-04	24.30	25.20	24.30	25.20	0
2021-10-01	24.39	24.39	24.30	24.30	0
2021-09-30	24.10	24.39	24.10	24.39	0
2021-09-29	24.44	24.44	24.10	24.10	0
2021-09-28	24.21	24.44	24.21	24.44	6
2021-09-27	23.24	24.21	23.24	24.21	0
2021-09-24	22.94	23.24	22.94	23.24	0
2021-09-23	22.40	22.94	22.40	22.94	0
2021-09-22	22.01	22.40	22.01	22.40	0
2021-09-21	22.69	22.69	22.01	22.01	14
2021-09-20	22.95	22.95	22.69	22.69	0
2021-09-17	23.08	23.08	22.95	22.95	0
2021-09-16	23.52	23.52	23.08	23.08	0
2021-09-15	22.71	23.52	22.71	23.52	0
2021-09-14	22.89	22.89	22.78	22.71	40
2021-09-13	22.14	22.58	22.14	22.58	0
2021-09-10	22.07	22.14	22.07	22.14	0
2021-09-09	22.00	22.07	22.00	22.07	0
2021-09-08	21.48	22.00	21.48	22.00	0
2021-09-07	21.68	21.68	21.48	21.48	7
2021-09-06	21.81	21.81	21.68	21.68	0
2021-09-03	21.91	21.91	21.81	21.81	0
2021-09-02	21.25	21.91	21.25	21.91	0
2021-09-01	21.19	21.25	21.19	21.25	0
2021-08-31	21.06	21.19	21.06	21.19	9
2021-08-30	21.06	21.06	21.06	21.06	0
2021-08-27	20.64	21.06	20.64	21.06	0
2021-08-26	20.48	20.64	20.48	20.64	0
2021-08-25	20.23	20.48	20.23	20.48	0
2021-08-24	19.84	20.23	19.84	20.23	2
2021-08-23	19.34	19.84	19.34	19.84	0
2021-08-20	19.19	19.34	19.19	19.34	0
2021-08-19	20.05	20.05	19.19	19.19	0
2021-08-18	20.04	20.04	20.04	20.05	1,500
2021-08-17	20.29	20.29	20.18	20.18	2
2021-08-16	20.53	20.53	20.29	20.29	0
2021-08-13	20.64	20.64	20.53	20.53	0
2021-08-12	20.80	20.80	20.80	20.64	5
2021-08-11	20.76	20.76	20.45	20.45	0
2021-08-10	20.20	20.76	20.20	20.76	3
2021-08-09	20.81	20.81	20.20	20.20	0
2021-08-06	20.77	20.81	20.77	20.81	0
2021-08-05	20.73	20.77	20.73	20.77	0
2021-08-04	20.77	20.77	20.73	20.73	0
2021-08-03	20.88	20.88	20.77	20.77	0
2021-08-02	21.22	21.22	20.88	20.88	0
2021-07-30	21.31	21.31	21.22	21.22	0
2021-07-29	20.98	21.31	20.98	21.31	0
2021-07-28	20.90	20.90	20.90	20.98	5
2021-07-27	20.90	20.94	20.90	20.94	0

Share	Price	Change
Mothercare (MTC)	1.30	85.71%
Pinewood Technologies Group (PINE)	420.00	33.33%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	54.00	18.68%

Share	Price	Change
Headlam (HEAD)	5.70	-14.67%
Forgent (FORG)	0.014	-12.5%
Orcadian Engy (ORCA)	17.50	-12.5%
Vesuvius (VSVS)	396.00	-12.39%
Immupharma (IMM)	3.99	-11.33%

Share	Price	Volume
Forgent (FORG)	0.014	488,117,839
Premier African Minerals (PREM)	0.019	127,160,275
Lloyds (LLOY)	115.15	112,067,793
Tower Resources (TRP)	0.0165	81,806,181
Getech Grp (GTC)	2.90	76,707,269