Halifax 9.375bd Share History

Halifax 9.375bd Share Price history. The following table shows end-of-day data HALP historical share prices for Halifax 9.375bd, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-03	152.50	152.50	152.50	152.50	0
2026-04-02	153.50	153.50	152.50	152.50	0
2026-04-01	153.50	153.50	152.50	152.50	0
2026-03-31	153.50	153.50	152.50	152.50	0
2026-03-30	153.50	153.50	152.50	152.50	0
2026-03-27	153.50	154.75	153.50	153.50	0
2026-03-26	156.00	156.00	154.75	154.75	0
2026-03-25	156.00	156.00	156.00	156.00	0
2026-03-24	156.00	156.00	156.00	156.00	0
2026-03-23	156.25	156.25	156.00	156.00	0
2026-03-20	156.50	156.50	156.25	156.25	0
2026-03-19	156.50	156.50	156.25	156.25	0
2026-03-18	159.00	159.00	156.25	156.25	0
2026-03-17	156.50	156.50	156.25	156.25	0
2026-03-16	156.50	156.50	156.25	156.25	0
2026-03-13	160.50	160.50	156.50	156.50	0
2026-03-12	160.50	160.50	159.50	159.50	0
2026-03-11	160.50	160.50	159.50	159.50	0
2026-03-10	160.50	160.50	160.00	160.00	0
2026-03-09	160.50	160.50	160.00	160.00	0
2026-03-06	160.50	161.25	160.50	160.50	0
2026-03-05	160.50	161.25	160.50	161.00	0
2026-03-04	162.25	162.25	160.50	161.00	0
2026-03-03	159.00	162.25	159.00	162.25	0
2026-03-02	162.25	162.25	162.25	162.25	0
2026-02-27	162.25	162.25	162.25	162.25	0
2026-02-26	162.25	162.25	162.25	162.25	0
2026-02-25	161.38	162.25	161.38	162.25	0
2026-02-24	161.38	162.00	161.38	162.00	0
2026-02-23	161.38	162.00	161.38	162.00	0
2026-02-20	162.25	162.88	162.00	162.00	0
2026-02-19	161.38	162.00	161.38	162.00	0
2026-02-18	162.25	162.25	161.38	162.00	0
2026-02-17	161.38	162.00	161.38	162.00	0
2026-02-16	161.38	161.50	161.38	161.50	0
2026-02-13	161.38	161.50	161.38	161.50	0
2026-02-12	161.38	161.50	161.38	161.50	0
2026-02-11	161.38	161.50	161.38	161.50	0
2026-02-10	161.38	161.50	161.38	161.50	0
2026-02-09	161.38	161.50	161.38	161.50	0
2026-02-06	161.38	161.50	161.38	161.50	0
2026-02-05	161.38	161.50	161.38	161.50	0
2026-02-04	161.50	161.50	161.50	161.50	0
2026-02-03	161.38	161.50	161.13	161.50	0
2026-02-02	161.38	161.38	161.13	161.13	0
2026-01-30	161.00	161.13	160.50	161.13	0
2026-01-29	161.00	161.00	160.50	160.50	0
2026-01-28	161.00	161.00	160.50	160.50	0
2026-01-27	161.00	161.00	160.50	160.50	0
2026-01-26	161.00	161.00	160.50	160.50	0
2026-01-23	161.00	161.00	160.25	160.50	0
2026-01-22	159.50	160.25	159.50	160.25	0
2026-01-21	160.50	160.50	159.50	159.50	0
2026-01-20	159.50	159.50	159.50	159.50	0
2026-01-19	159.50	159.50	159.50	159.50	0
2026-01-16	159.50	159.50	159.50	159.50	0
2026-01-15	159.50	159.50	159.50	159.50	0
2026-01-14	160.50	160.50	159.50	159.50	0
2026-01-13	159.50	159.50	159.50	159.50	0
2026-01-12	159.25	159.50	159.25	159.50	0
2026-01-09	159.25	159.25	159.25	159.25	0
2026-01-08	158.63	159.25	158.63	159.25	0
2026-01-07	158.63	158.63	158.63	158.63	0
2026-01-06	156.50	158.63	156.50	158.63	0
2026-01-05	156.50	157.50	156.50	157.50	0
2026-01-02	155.50	157.50	155.50	157.50	0
2026-01-01	157.00	157.00	157.00	157.00	0
2025-12-31	155.50	157.00	155.50	157.00	0
2025-12-30	155.50	157.00	155.50	157.00	0
2025-12-29	155.50	157.00	155.50	157.00	0
2025-12-26	157.00	157.00	157.00	157.00	0
2025-12-25	157.00	157.00	157.00	157.00	0
2025-12-24	155.50	157.00	155.50	157.00	0
2025-12-23	155.50	157.00	155.50	157.00	0
2025-12-22	155.50	157.00	155.50	157.00	0
2025-12-19	155.50	157.00	155.50	157.00	0
2025-12-18	155.50	156.50	155.50	156.50	0
2025-12-17	155.50	156.50	155.50	156.50	0
2025-12-16	155.50	156.50	155.50	156.50	0
2025-12-15	155.50	156.50	155.50	156.50	0
2025-12-12	155.50	156.00	155.50	156.00	0
2025-12-11	155.50	155.63	155.50	155.63	0
2025-12-10	155.50	155.50	155.25	155.50	0
2025-12-09	155.50	155.50	155.00	155.25	0
2025-12-08	155.50	155.50	155.00	155.00	0
2025-12-05	155.50	155.50	155.00	155.00	0
2025-12-04	155.50	155.50	155.00	155.00	0
2025-12-03	155.50	155.50	155.00	155.00	0
2025-12-02	155.00	155.00	154.75	155.00	0
2025-12-01	155.00	155.00	154.75	154.75	0
2025-11-28	155.00	155.00	154.75	154.75	0
2025-11-27	155.00	155.00	154.75	154.75	0
2025-11-26	155.00	155.00	154.63	154.75	0
2025-11-25	154.25	154.63	154.25	154.63	0
2025-11-24	154.25	154.25	154.25	154.25	0
2025-11-21	154.25	154.25	154.25	154.25	0
2025-11-20	154.25	154.25	154.25	154.25	0
2025-11-19	154.25	154.25	154.25	154.25	0
2025-11-18	154.25	154.25	154.25	154.25	0
2025-11-17	154.25	154.25	154.25	154.25	0
2025-11-14	155.50	155.50	154.25	154.25	0
2025-11-13	155.50	155.50	154.63	154.63	0
2025-11-12	155.50	155.50	154.63	154.63	0
2025-11-11	155.50	155.50	153.25	154.63	0
2025-11-10	156.75	156.75	155.88	155.88	0
2025-11-07	155.50	155.88	154.63	155.88	0
2025-11-06	155.50	155.88	154.63	155.88	0
2025-11-05	156.75	156.75	155.88	155.88	0
2025-11-04	155.50	155.88	154.63	155.88	0
2025-11-03	155.50	155.88	153.88	155.88	0
2025-10-31	156.75	156.75	155.13	155.13	0
2025-10-30	156.00	156.00	154.63	155.13	0
2025-10-29	156.00	156.00	154.63	154.63	0
2025-10-28	156.00	156.00	154.63	154.63	0
2025-10-27	156.00	156.00	154.63	154.63	0
2025-10-24	155.00	155.00	154.13	154.13	0
2025-10-23	155.00	155.00	154.13	154.13	0
2025-10-22	155.00	155.00	154.13	154.13	0
2025-10-21	154.13	154.13	154.13	154.13	0
2025-10-20	155.00	155.00	154.13	154.13	0
2025-10-17	155.00	155.00	154.13	154.13	0
2025-10-16	155.00	155.00	154.00	154.13	0
2025-10-15	155.00	155.00	153.75	154.00	0
2025-10-14	155.00	155.00	153.75	153.75	0
2025-10-13	155.00	155.00	153.75	153.75	0
2025-10-10	153.75	153.75	153.75	153.75	0
2025-10-09	155.00	155.00	153.75	153.75	0
2025-10-08	155.00	155.00	153.75	153.75	0
2025-10-07	155.00	155.00	153.75	153.75	0
2025-10-06	154.75	154.75	153.50	153.75	0
2025-10-03	155.50	155.50	153.50	153.50	0
2025-10-02	153.25	153.50	153.25	153.50	0
2025-10-01	154.50	154.50	153.25	153.25	0
2025-09-30	154.50	154.50	153.25	153.25	0
2025-09-29	154.50	154.50	153.25	153.25	0
2025-09-26	154.50	154.50	153.25	153.25	0
2025-09-25	153.00	153.25	152.75	153.25	0
2025-09-24	153.00	153.00	152.75	152.75	0
2025-09-23	153.00	153.00	152.75	152.75	0
2025-09-22	153.00	153.00	152.75	152.75	0
2025-09-19	153.00	153.00	152.75	152.75	0
2025-09-18	153.00	153.00	152.75	152.75	0
2025-09-17	153.00	153.00	152.75	152.75	0
2025-09-16	153.00	153.00	152.75	152.75	0
2025-09-15	153.00	153.00	152.50	152.75	0
2025-09-12	153.00	153.00	152.50	152.50	0
2025-09-11	153.00	153.00	152.50	152.50	0
2025-09-10	152.50	152.50	152.50	152.50	0
2025-09-09	153.00	153.00	152.50	152.50	0
2025-09-08	153.00	153.00	152.50	152.50	0
2025-09-05	153.00	153.00	152.50	152.50	0
2025-09-04	153.00	153.00	152.50	152.50	0
2025-09-03	153.00	153.00	152.50	152.50	0
2025-09-02	153.00	153.00	152.50	152.50	0
2025-09-01	153.00	153.00	152.50	152.50	0
2025-08-29	153.00	153.00	153.00	153.00	0
2025-08-28	153.00	153.00	153.00	153.00	0
2025-08-27	153.00	153.00	153.00	153.00	0
2025-08-26	153.00	153.00	153.00	153.00	0
2025-08-25	153.00	153.00	153.00	153.00	0
2025-08-22	153.00	153.00	153.00	153.00	0
2025-08-21	153.00	153.00	153.00	153.00	0
2025-08-20	153.00	153.00	153.00	153.00	0
2025-08-19	153.00	153.00	153.00	153.00	0
2025-08-18	153.00	153.00	153.00	153.00	0
2025-08-15	153.00	153.00	153.00	153.00	0
2025-08-14	153.00	153.00	153.00	153.00	0
2025-08-13	153.00	153.00	153.00	153.00	0
2025-08-12	153.00	153.00	153.00	153.00	0
2025-08-11	153.00	153.00	153.00	153.00	0
2025-08-08	151.00	153.00	151.00	153.00	0
2025-08-07	153.00	153.00	153.00	153.00	0
2025-08-06	153.00	153.00	153.00	153.00	0
2025-08-05	153.00	153.00	153.00	153.00	0
2025-08-04	153.00	153.00	153.00	153.00	0
2025-08-01	153.00	153.00	153.00	153.00	0
2025-07-31	153.00	153.00	153.00	153.00	0
2025-07-30	152.00	153.00	152.00	153.00	0
2025-07-29	153.00	153.00	153.00	153.00	0
2025-07-28	153.00	153.00	153.00	153.00	0
2025-07-25	153.00	153.00	153.00	153.00	0
2025-07-24	153.00	153.00	153.00	153.00	0
2025-07-23	153.00	153.00	153.00	153.00	0
2025-07-22	153.00	153.00	153.00	153.00	0
2025-07-21	153.00	153.00	153.00	153.00	0
2025-07-18	153.00	153.00	153.00	153.00	0
2025-07-17	153.00	153.00	153.00	153.00	0
2025-07-16	153.00	153.00	153.00	153.00	0
2025-07-15	153.00	153.00	153.00	153.00	0
2025-07-14	152.00	153.00	152.00	153.00	0
2025-07-11	153.00	153.00	153.00	153.00	0
2025-07-10	153.00	153.00	153.00	153.00	0
2025-07-09	153.00	153.00	153.00	153.00	0
2025-07-08	153.00	153.00	153.00	153.00	0
2025-07-07	153.00	153.00	153.00	153.00	0
2025-07-04	153.00	153.00	153.00	153.00	0
2025-07-03	154.50	155.50	153.00	153.00	0
2025-07-02	155.00	156.50	155.00	155.50	0
2025-07-01	155.00	156.50	155.00	156.50	0
2025-06-30	155.00	156.50	155.00	156.50	0
2025-06-27	157.00	157.00	155.00	156.50	0
2025-06-26	156.50	156.50	156.50	156.50	0
2025-06-25	156.50	156.50	156.50	156.50	0
2025-06-24	156.50	156.50	156.50	156.50	0
2025-06-23	157.50	157.50	156.50	156.50	0
2025-06-20	157.50	157.50	156.50	156.50	0
2025-06-19	157.50	157.50	156.50	156.50	0
2025-06-18	157.50	157.50	156.50	156.50	0
2025-06-17	160.00	160.00	156.50	156.50	0
2025-06-16	157.50	157.50	156.50	156.50	0
2025-06-13	156.00	156.50	156.00	156.50	0
2025-06-12	155.88	156.00	155.88	156.00	0
2025-06-11	155.88	155.88	155.88	155.88	0
2025-06-10	155.88	155.88	155.88	155.88	0
2025-06-09	155.88	155.88	155.88	155.88	0
2025-06-06	155.88	155.88	155.88	155.88	0
2025-06-05	155.88	155.88	155.88	155.88	0
2025-06-04	155.63	155.88	155.63	155.88	0
2025-06-03	155.75	155.88	155.75	155.88	0
2025-06-02	155.75	155.75	155.75	155.75	0
2025-05-30	155.75	155.75	155.75	155.75	0
2025-05-29	155.75	155.75	155.75	155.75	0
2025-05-28	155.75	155.75	155.75	155.75	0
2025-05-27	155.50	155.75	155.50	155.75	0
2025-05-26	153.60	153.60	153.60	153.60	0
2025-05-23	155.50	155.50	155.25	155.50	0
2025-05-22	155.50	155.50	155.25	155.25	0
2025-05-21	155.50	155.50	155.50	155.50	0
2025-05-20	155.50	155.50	155.50	155.50	0
2025-05-19	155.50	155.50	155.50	155.50	0
2025-05-16	155.50	155.50	155.50	155.50	0
2025-05-15	155.50	155.50	155.50	155.50	0
2025-05-14	155.50	155.50	155.50	155.50	0
2025-05-13	155.50	155.50	155.50	155.50	0
2025-05-12	155.00	155.50	154.00	155.50	0
2025-05-09	155.50	155.50	155.50	155.50	0
2025-05-08	155.50	155.50	155.50	155.50	0
2025-05-07	155.50	155.50	155.50	155.50	0
2025-05-06	155.50	155.50	155.50	155.50	0
2025-05-05	153.10	153.10	153.10	153.10	0
2025-05-02	155.50	155.50	155.50	155.50	0
2025-05-01	155.50	155.50	155.50	155.50	0
2025-04-30	155.50	155.50	155.50	155.50	0
2025-04-29	155.50	155.50	155.50	155.50	0
2025-04-28	155.50	155.50	155.50	155.50	0
2025-04-25	155.50	155.50	155.50	155.50	0
2025-04-24	155.50	155.50	155.50	155.50	0
2025-04-23	155.50	155.50	155.50	155.50	0
2025-04-22	155.50	155.50	155.50	155.50	0
2025-04-21	155.50	155.50	155.50	155.50	0
2025-04-18	155.50	155.50	155.50	155.50	0
2025-04-17	155.50	155.50	155.50	155.50	0
2025-04-16	155.50	155.50	155.50	155.50	0
2025-04-15	155.50	155.50	155.50	155.50	0
2025-04-14	155.50	155.50	155.50	155.50	0
2025-04-11	155.50	155.50	155.50	155.50	0
2025-04-10	155.50	155.50	155.50	155.50	0
2025-04-09	154.00	155.50	154.00	155.50	0
2025-04-08	155.50	155.50	155.50	155.50	0
2025-04-07	155.50	155.50	155.50	155.50	0
2025-04-04	155.50	155.50	155.50	155.50	0
2025-04-03	155.50	155.50	155.50	155.50	0
2025-04-02	155.50	155.50	155.50	155.50	0
2025-04-01	155.50	155.50	155.50	155.50	0
2025-03-31	155.50	155.50	155.50	155.50	0
2025-03-28	155.50	155.50	155.50	155.50	0
2025-03-27	155.50	155.50	155.50	155.50	0
2025-03-26	155.50	155.50	155.50	155.50	0
2025-03-25	155.50	155.50	155.50	155.50	0
2025-03-24	155.50	155.50	155.50	155.50	0
2025-03-21	155.50	155.50	155.50	155.50	0
2025-03-20	155.50	155.50	155.50	155.50	0
2025-03-19	155.50	155.50	155.50	155.50	0
2025-03-18	155.50	155.50	155.50	155.50	0
2025-03-17	155.50	155.50	155.50	155.50	0
2025-03-14	155.50	155.50	155.50	155.50	0
2025-03-13	158.00	158.00	155.50	155.50	0
2025-03-12	155.50	155.50	155.50	155.50	0
2025-03-11	153.00	155.50	153.00	155.50	0
2025-03-10	155.00	155.00	155.00	155.00	0
2025-03-07	155.00	155.00	155.00	155.00	0
2025-03-06	155.00	155.00	155.00	155.00	0
2025-03-05	155.00	155.00	155.00	155.00	0
2025-03-04	153.00	155.00	153.00	155.00	0
2025-03-03	155.00	155.00	155.00	155.00	0
2025-02-28	155.00	155.00	155.00	155.00	0
2025-02-27	155.00	155.00	155.00	155.00	0
2025-02-26	155.00	155.00	155.00	155.00	0
2025-02-25	155.00	155.00	155.00	155.00	0
2025-02-24	155.00	155.00	155.00	155.00	0
2025-02-21	155.00	155.00	155.00	155.00	0
2025-02-20	155.00	155.00	155.00	155.00	0
2025-02-19	155.00	155.00	155.00	155.00	0
2025-02-18	155.00	155.00	155.00	155.00	0
2025-02-17	155.00	155.00	155.00	155.00	0
2025-02-14	154.50	155.00	154.50	155.00	0
2025-02-13	154.50	154.50	154.50	154.50	0
2025-02-12	154.00	154.50	154.00	154.50	0
2025-02-11	154.00	154.00	154.00	154.00	0
2025-02-10	154.00	154.00	154.00	154.00	0
2025-02-07	154.00	154.00	154.00	154.00	0
2025-02-06	153.75	154.00	153.75	154.00	0
2025-02-05	153.75	153.75	153.75	153.75	0
2025-02-04	153.75	153.75	153.75	153.75	0
2025-02-03	153.75	153.75	153.75	153.75	0
2025-01-31	153.00	153.75	152.50	153.75	0
2025-01-30	153.00	153.00	152.50	152.50	0
2025-01-29	152.50	152.50	152.50	152.50	0
2025-01-28	153.00	153.00	152.50	152.50	0
2025-01-27	153.00	153.00	152.50	152.50	0
2025-01-24	153.00	153.00	152.50	152.50	0
2025-01-23	153.00	153.00	152.50	152.50	0
2025-01-22	153.00	153.00	152.50	152.50	0
2025-01-21	153.00	153.00	152.50	152.50	0
2025-01-20	153.00	153.00	152.50	152.50	0
2025-01-17	153.00	153.00	152.50	152.50	0
2025-01-16	152.50	152.50	152.50	152.50	0
2025-01-15	152.50	152.50	152.50	152.50	0
2025-01-14	153.00	153.00	152.50	152.50	0
2025-01-13	153.00	153.00	152.50	152.50	0
2025-01-10	153.00	153.00	153.00	153.00	0
2025-01-09	153.00	153.00	153.00	153.00	0
2025-01-08	153.00	153.00	153.00	153.00	0
2025-01-07	153.00	153.00	153.00	153.00	0
2025-01-06	153.00	153.00	153.00	153.00	0
2025-01-03	153.00	153.00	153.00	153.00	0
2025-01-02	153.00	153.00	153.00	153.00	0
2025-01-01	153.00	153.00	153.00	153.00	0
2024-12-31	153.00	153.00	153.00	153.00	0
2024-12-30	153.00	153.00	153.00	153.00	0
2024-12-27	153.00	153.00	153.00	153.00	0
2024-12-26	153.00	153.00	153.00	153.00	0
2024-12-25	153.00	153.00	153.00	153.00	0
2024-12-24	153.00	153.00	153.00	153.00	0
2024-12-23	153.00	153.00	153.00	153.00	0
2024-12-20	153.00	153.00	153.00	153.00	0
2024-12-19	153.00	153.50	153.00	153.00	0
2024-12-18	153.50	153.50	153.50	153.50	0
2024-12-17	153.50	153.50	153.50	153.50	0
2024-12-16	153.50	153.50	153.50	153.50	0
2024-12-13	153.50	153.50	153.50	153.50	0
2024-12-12	153.00	153.50	153.00	153.50	0
2024-12-11	153.50	153.50	153.50	153.50	0
2024-12-10	153.50	153.50	153.50	153.50	0
2024-12-09	153.00	153.50	153.00	153.50	0
2024-12-06	153.00	153.50	153.00	153.50	0
2024-12-05	153.50	153.50	153.50	153.50	0
2024-12-04	153.00	153.50	153.00	153.50	0
2024-12-03	153.50	153.50	153.50	153.50	0
2024-12-02	153.00	153.50	153.00	153.50	0
2024-11-29	153.00	153.50	153.00	153.50	0
2024-11-28	153.00	153.50	153.00	153.50	0
2024-11-27	153.00	153.50	153.00	153.50	0
2024-11-26	153.00	153.50	153.00	153.50	0
2024-11-25	153.00	153.50	153.00	153.50	0
2024-11-22	153.50	153.50	153.50	153.50	0
2024-11-21	153.00	153.50	153.00	153.50	0
2024-11-20	153.50	153.50	153.50	153.50	0
2024-11-19	153.00	153.50	153.00	153.50	0
2024-11-18	153.00	153.50	153.00	153.50	0
2024-11-15	153.00	153.50	153.00	153.50	0
2024-11-14	153.50	153.50	153.50	153.50	0
2024-11-13	153.00	153.50	153.00	153.50	0
2024-11-12	153.50	153.50	153.50	153.50	0
2024-11-11	153.00	153.50	153.00	153.50	0
2024-11-08	153.00	153.50	153.00	153.50	0
2024-11-07	153.00	153.00	153.00	153.00	0
2024-11-06	153.00	153.00	153.00	153.00	0
2024-11-05	153.00	153.00	153.00	153.00	0
2024-11-04	153.00	153.00	153.00	153.00	0
2024-11-01	153.00	153.00	153.00	153.00	0
2024-10-31	152.50	153.00	152.50	153.00	0
2024-10-30	152.50	153.00	152.50	153.00	0
2024-10-29	152.50	153.00	152.50	153.00	0
2024-10-28	152.50	153.00	152.50	153.00	0
2024-10-25	152.50	153.00	152.50	153.00	0
2024-10-24	152.50	153.00	152.50	153.00	0
2024-10-23	152.50	152.50	152.50	152.50	0
2024-10-22	152.50	152.50	152.50	152.50	0
2024-10-21	152.50	152.50	152.50	152.50	0
2024-10-18	152.50	152.50	152.50	152.50	0
2024-10-17	152.00	152.50	152.00	152.50	0
2024-10-16	152.50	152.50	152.50	152.50	0
2024-10-15	152.00	152.50	151.25	152.50	0
2024-10-14	151.25	151.25	151.25	151.25	0
2024-10-11	151.25	151.25	151.25	151.25	0
2024-10-10	152.00	152.00	151.25	151.25	0
2024-10-09	151.50	151.50	151.25	151.25	0
2024-10-08	152.25	152.25	151.50	151.50	0
2024-10-07	152.00	152.00	151.50	151.75	0
2024-10-04	152.25	152.25	151.75	151.75	0
2024-10-03	152.25	152.25	151.75	151.75	0
2024-10-02	152.25	152.25	151.75	151.75	0
2024-10-01	152.25	152.25	152.00	152.00	0
2024-09-30	152.25	152.25	152.00	152.00	0
2024-09-27	152.00	152.00	152.00	152.00	0
2024-09-26	152.50	152.50	152.00	152.00	0
2024-09-25	152.50	152.50	152.50	152.50	0
2024-09-24	152.00	152.50	152.00	152.50	0
2024-09-23	152.00	152.00	152.00	152.00	0
2024-09-20	152.00	152.00	152.00	152.00	0
2024-09-19	152.00	152.00	152.00	152.00	0
2024-09-18	152.00	152.00	152.00	152.00	0
2024-09-17	152.00	152.00	152.00	152.00	0
2024-09-16	152.25	152.25	152.00	152.00	0
2024-09-13	152.25	152.25	152.25	152.25	0
2024-09-12	152.25	152.25	152.25	152.25	0
2024-09-11	152.50	152.50	152.25	152.25	0
2024-09-10	152.25	152.25	152.25	152.25	0
2024-09-09	152.25	152.25	152.25	152.25	0
2024-09-06	152.25	152.25	152.25	152.25	0
2024-09-05	152.25	152.25	152.25	152.25	0
2024-09-04	151.75	152.25	151.13	152.25	0
2024-09-03	150.50	151.13	150.50	151.13	0
2024-09-02	150.50	150.75	150.50	150.75	0
2024-08-30	150.75	150.75	150.75	150.75	0
2024-08-29	150.75	150.75	150.75	150.75	0
2024-08-28	150.75	150.75	150.75	150.75	0
2024-08-27	150.50	150.75	150.50	150.75	0
2024-08-26	150.75	150.75	150.75	150.75	0
2024-08-23	150.25	155.50	150.25	150.75	0
2024-08-22	150.25	150.25	150.25	150.25	0
2024-08-21	150.25	150.25	150.25	150.25	0
2024-08-20	150.25	150.25	150.25	150.25	2,000
2024-08-19	150.50	150.50	150.25	150.25	0
2024-08-16	150.25	150.25	150.25	150.25	0
2024-08-15	150.25	150.25	150.25	150.25	0
2024-08-14	150.50	150.50	150.25	150.25	0
2024-08-13	150.25	150.25	150.25	150.25	0
2024-08-12	150.25	150.25	150.25	150.25	0
2024-08-09	150.25	150.25	150.25	150.25	0
2024-08-08	149.75	150.25	149.75	150.25	0
2024-08-07	149.75	149.75	149.75	149.75	0
2024-08-06	149.75	149.75	149.75	149.75	0
2024-08-05	149.75	149.75	149.75	149.75	0
2024-08-02	149.25	149.25	149.25	149.25	0
2024-08-01	148.25	149.25	148.25	149.25	0
2024-07-31	148.00	148.50	148.00	148.25	0
2024-07-30	148.00	148.00	148.00	148.00	0
2024-07-29	148.00	148.00	148.00	148.00	0
2024-07-26	148.00	148.00	148.00	148.00	0
2024-07-25	148.00	148.00	148.00	148.00	0
2024-07-24	148.00	148.00	148.00	148.00	0
2024-07-23	147.00	148.00	147.00	148.00	0
2024-07-22	147.50	147.50	147.50	147.50	0
2024-07-19	148.00	148.00	147.50	147.50	0
2024-07-18	147.50	147.50	147.50	147.50	0
2024-07-17	147.50	147.50	147.50	147.50	0
2024-07-16	147.50	147.50	147.50	147.50	0
2024-07-15	147.13	147.50	147.13	147.50	0
2024-07-12	147.13	147.13	147.13	147.13	0
2024-07-11	147.13	147.13	147.13	147.13	0
2024-07-10	147.13	147.13	147.13	147.13	0
2024-07-09	147.13	147.13	147.13	147.13	0
2024-07-08	147.13	147.13	147.13	147.13	0
2024-07-05	147.13	147.13	147.13	147.13	0
2024-07-04	147.13	147.13	147.13	147.13	0
2024-07-03	147.13	147.13	147.13	147.13	0
2024-07-02	147.13	147.13	147.13	147.13	0
2024-07-01	147.13	147.13	147.13	147.13	0
2024-06-28	146.75	147.13	146.75	147.13	0
2024-06-27	146.75	147.25	146.75	146.75	0
2024-06-26	146.75	147.25	146.75	147.25	0
2024-06-25	147.00	147.25	147.00	147.25	0
2024-06-24	147.00	147.00	147.00	147.00	0
2024-06-21	146.50	147.00	146.50	147.00	0
2024-06-20	146.50	147.00	146.50	147.00	0
2024-06-19	146.50	147.00	146.50	147.00	0
2024-06-18	147.00	147.00	147.00	147.00	0
2024-06-17	146.50	147.00	146.50	147.00	0
2024-06-14	146.88	147.00	146.88	147.00	0
2024-06-13	146.88	146.88	146.88	146.88	0
2024-06-12	146.88	146.88	146.88	146.88	0
2024-06-11	146.75	146.88	146.75	146.88	0
2024-06-10	145.75	146.75	145.75	146.75	0
2024-06-07	145.75	146.75	145.75	146.75	0
2024-06-06	146.00	147.00	146.00	146.75	0
2024-06-05	145.75	146.75	145.75	146.75	0
2024-06-04	145.75	146.75	145.75	146.75	0
2024-06-03	145.75	146.75	145.75	146.75	0
2024-05-31	146.63	146.75	146.63	146.75	0
2024-05-30	145.50	146.63	145.50	146.63	0
2024-05-29	145.50	146.50	145.50	146.50	0
2024-05-28	145.50	146.50	145.50	146.50	0
2024-05-27	146.50	146.50	146.50	146.50	0
2024-05-24	145.50	146.50	145.50	146.50	0
2024-05-23	146.00	146.50	146.00	146.50	0
2024-05-22	146.00	146.00	146.00	146.00	0
2024-05-21	146.00	146.00	146.00	146.00	0
2024-05-20	145.00	146.00	145.00	146.00	0
2024-05-17	145.00	146.00	145.00	146.00	0
2024-05-16	145.00	146.00	145.00	146.00	0
2024-05-15	145.00	146.00	145.00	146.00	0
2024-05-14	145.00	145.00	145.00	145.00	0
2024-05-13	145.00	145.00	145.00	145.00	0
2024-05-10	145.00	145.00	145.00	145.00	0
2024-05-09	145.00	145.00	145.00	145.00	0
2024-05-08	145.00	145.00	145.00	145.00	0
2024-05-07	145.00	145.00	145.00	145.00	0
2024-05-06	145.00	145.00	145.00	145.00	0
2024-05-03	145.00	145.00	145.00	145.00	0
2024-05-02	145.00	145.00	145.00	145.00	0
2024-05-01	145.00	145.50	145.00	145.00	0
2024-04-30	145.00	145.50	145.00	145.50	0
2024-04-29	145.00	145.00	145.00	145.00	0
2024-04-26	145.00	145.00	145.00	145.00	0
2024-04-25	145.00	145.00	145.00	145.00	0
2024-04-24	145.00	145.00	145.00	145.00	0
2024-04-23	145.00	145.00	145.00	145.00	0
2024-04-22	145.00	145.00	145.00	145.00	0
2024-04-19	145.00	145.00	145.00	145.00	0
2024-04-18	144.88	145.00	144.88	145.00	0
2024-04-17	144.50	144.88	144.50	144.88	0
2024-04-16	144.50	144.50	144.50	144.50	0
2024-04-15	143.50	144.50	143.50	144.50	0
2024-04-12	143.50	143.50	143.50	143.50	0
2024-04-11	143.50	143.50	143.50	143.50	0
2024-04-10	143.50	143.50	143.50	143.50	0
2024-04-09	143.50	143.50	142.50	143.50	0
2024-04-08	140.75	142.50	140.75	142.50	0
2024-04-05	140.75	140.75	140.75	140.75	0
2024-04-04	140.75	140.75	140.75	140.75	0
2024-04-03	140.75	140.75	140.75	140.75	0
2024-04-02	140.75	140.75	140.75	140.75	0
2024-04-01	140.75	140.75	140.75	140.75	0
2024-03-29	140.75	140.75	140.75	140.75	0
2024-03-28	140.75	140.75	140.75	140.75	28,000
2024-03-27	140.75	140.75	140.75	140.75	0
2024-03-26	140.75	140.75	140.75	140.75	0
2024-03-25	139.38	140.75	139.38	140.75	0
2024-03-22	139.38	139.38	139.38	139.38	0
2024-03-21	139.38	139.38	139.38	139.38	0
2024-03-20	139.38	139.38	139.38	139.38	0
2024-03-19	139.38	139.38	139.38	139.38	0
2024-03-18	139.38	139.38	139.38	139.38	0
2024-03-15	139.38	139.38	139.38	139.38	0
2024-03-14	139.38	139.38	139.38	139.38	0
2024-03-13	139.38	139.38	139.38	139.38	0
2024-03-12	141.00	141.00	139.38	139.38	0
2024-03-11	138.88	139.38	138.88	139.38	0
2024-03-08	137.88	138.88	137.88	138.88	0
2024-03-07	138.88	138.88	138.88	138.88	0
2024-03-06	138.88	138.88	138.88	138.88	0
2024-03-05	136.88	138.88	136.88	138.88	0
2024-03-04	138.88	138.88	138.88	138.88	0
2024-03-01	136.88	138.88	136.88	138.88	0
2024-02-29	136.88	138.88	136.88	138.88	0
2024-02-28	136.88	138.88	136.88	138.88	0
2024-02-27	136.88	138.88	136.88	138.88	0
2024-02-26	137.00	139.00	137.00	138.88	0
2024-02-23	139.00	139.00	139.00	139.00	0
2024-02-22	137.00	139.00	137.00	139.00	0
2024-02-21	139.00	139.00	139.00	139.00	0
2024-02-20	139.00	139.00	139.00	139.00	0
2024-02-19	139.00	139.00	139.00	139.00	0
2024-02-16	137.00	139.00	137.00	139.00	0
2024-02-15	137.00	139.00	137.00	139.00	0
2024-02-14	137.00	139.00	137.00	139.00	0
2024-02-13	139.50	139.50	139.00	139.00	0
2024-02-12	137.00	139.50	137.00	139.50	0
2024-02-09	138.75	139.50	138.75	139.50	0
2024-02-08	138.88	138.88	138.75	138.75	0
2024-02-07	134.50	138.75	134.50	138.75	0
2024-02-06	134.50	137.00	134.50	137.00	0
2024-02-05	135.00	135.25	134.75	134.75	0
2024-02-02	134.50	134.75	134.50	134.75	0
2024-02-01	134.50	135.00	134.50	134.75	0
2024-01-31	134.50	134.75	134.50	134.50	0
2024-01-30	134.50	134.75	134.50	134.50	0
2024-01-29	134.50	134.50	134.50	134.50	0
2024-01-26	135.00	135.00	134.50	134.50	0
2024-01-25	134.50	134.50	134.50	134.50	0
2024-01-24	134.50	134.50	134.50	134.50	0
2024-01-23	134.50	134.50	134.50	134.50	0
2024-01-22	134.50	134.50	134.50	134.50	0
2024-01-19	134.50	134.50	134.50	134.50	0
2024-01-18	135.75	136.00	134.50	134.50	0
2024-01-17	136.00	136.00	136.00	136.00	0
2024-01-16	135.75	136.00	135.75	136.00	0
2024-01-15	135.75	135.75	134.50	135.75	0
2024-01-12	134.50	135.75	134.50	135.75	0
2024-01-11	134.50	134.50	134.50	134.50	0
2024-01-10	134.50	134.50	134.50	134.50	0
2024-01-09	134.50	134.50	134.50	134.50	0
2024-01-08	134.50	134.50	134.50	134.50	0
2024-01-05	134.50	135.00	134.50	134.50	0
2024-01-04	135.00	135.00	135.00	135.00	0
2024-01-03	135.00	135.00	135.00	135.00	0
2024-01-02	134.50	135.00	134.50	135.00	0
2024-01-01	135.00	135.00	135.00	135.00	0
2023-12-29	134.50	135.00	134.50	135.00	0
2023-12-28	135.00	135.00	135.00	135.00	0
2023-12-27	134.50	135.00	134.50	135.00	0
2023-12-26	135.00	135.00	135.00	135.00	0
2023-12-25	135.00	135.00	135.00	135.00	0
2023-12-22	135.00	135.00	135.00	135.00	0
2023-12-21	134.50	135.00	134.50	135.00	0
2023-12-20	135.00	135.00	135.00	135.00	0
2023-12-19	135.50	135.50	135.00	135.00	0
2023-12-18	135.00	135.50	135.00	135.50	0
2023-12-15	135.50	135.50	135.50	135.50	0
2023-12-14	135.00	135.50	135.00	135.50	0
2023-12-13	135.00	135.00	135.00	135.00	0
2023-12-12	135.00	135.00	135.00	135.00	0
2023-12-11	135.00	135.00	135.00	135.00	0
2023-12-08	135.00	135.00	135.00	135.00	0
2023-12-07	135.00	135.00	135.00	135.00	0
2023-12-06	135.00	135.00	135.00	135.00	0
2023-12-05	135.00	135.00	135.00	135.00	0
2023-12-04	135.00	135.00	135.00	135.00	0
2023-12-01	135.00	135.00	135.00	135.00	0
2023-11-30	135.00	135.00	135.00	135.00	0
2023-11-29	135.00	135.00	135.00	135.00	0
2023-11-28	135.00	135.00	135.00	135.00	0
2023-11-27	135.00	135.00	135.00	135.00	0
2023-11-24	135.00	135.00	135.00	135.00	0
2023-11-23	135.00	135.00	135.00	135.00	0
2023-11-22	135.00	135.25	135.00	135.00	0
2023-11-21	135.00	135.25	135.00	135.25	0
2023-11-20	135.25	135.25	135.25	135.25	0
2023-11-17	135.00	135.25	135.00	135.25	0
2023-11-16	135.00	135.25	135.00	135.25	0
2023-11-15	135.25	135.25	135.25	135.25	0
2023-11-14	135.00	135.00	135.00	135.00	0
2023-11-13	135.00	135.00	135.00	135.00	0
2023-11-10	135.00	135.00	135.00	135.00	0
2023-11-09	135.00	135.00	135.00	135.00	0
2023-11-08	134.00	135.00	134.00	135.00	0
2023-11-07	134.00	134.00	134.00	134.00	0
2023-11-06	134.00	134.00	134.00	134.00	0
2023-11-03	134.00	134.00	134.00	134.00	0
2023-11-02	134.00	134.00	134.00	134.00	0
2023-11-01	134.00	134.00	134.00	134.00	0
2023-10-31	134.00	134.00	134.00	134.00	0
2023-10-30	134.00	134.00	134.00	134.00	0
2023-10-27	135.00	135.00	134.00	134.00	0
2023-10-26	134.00	134.00	134.00	134.00	0
2023-10-25	135.00	135.00	134.00	134.00	0
2023-10-24	134.00	134.00	134.00	134.00	0
2023-10-23	134.00	134.00	134.00	134.00	0
2023-10-20	134.00	134.00	134.00	134.00	0
2023-10-19	134.00	135.00	134.00	134.00	0
2023-10-18	134.00	134.00	134.00	134.00	0
2023-10-17	134.00	134.00	134.00	134.00	0
2023-10-16	134.00	134.00	134.00	134.00	0
2023-10-13	134.00	134.00	134.00	134.00	0
2023-10-12	135.00	135.00	134.00	134.00	0
2023-10-11	135.00	135.00	135.00	135.00	0
2023-10-10	135.00	135.00	135.00	135.00	0
2023-10-09	135.00	135.00	135.00	135.00	0
2023-10-06	135.00	135.00	135.00	135.00	0
2023-10-05	135.00	135.00	135.00	135.00	0
2023-10-04	135.00	135.00	135.00	135.00	0
2023-10-03	135.00	135.00	135.00	135.00	0
2023-10-02	135.00	135.00	135.00	135.00	0
2023-09-29	135.00	135.00	135.00	135.00	0
2023-09-28	135.00	135.00	135.00	135.00	0
2023-09-27	135.50	135.50	135.00	135.00	0
2023-09-26	135.50	135.50	135.50	135.50	0
2023-09-25	135.50	135.50	135.50	135.50	0
2023-09-22	135.50	135.50	135.50	135.50	0
2023-09-21	135.50	135.50	135.50	135.50	0
2023-09-20	134.75	135.50	134.75	135.50	0
2023-09-19	134.75	134.75	134.75	134.75	0
2023-09-18	134.75	134.75	134.75	134.75	0
2023-09-15	134.75	134.75	134.75	134.75	0
2023-09-14	134.88	134.88	134.75	134.75	0
2023-09-13	134.88	134.88	134.88	134.88	0
2023-09-12	134.88	134.88	134.88	134.88	0
2023-09-11	134.88	134.88	134.88	134.88	0
2023-09-08	134.88	134.88	134.88	134.88	0
2023-09-07	134.88	134.88	134.88	134.88	0
2023-09-06	134.88	134.88	134.88	134.88	0
2023-09-05	134.88	134.88	134.88	134.88	0
2023-09-04	134.88	134.88	134.88	134.88	0
2023-09-01	134.88	134.88	134.88	134.88	0
2023-08-31	134.88	134.88	134.88	134.88	0
2023-08-30	134.88	134.88	134.88	134.88	0
2023-08-29	134.88	134.88	134.88	134.88	0
2023-08-28	134.88	134.88	134.88	134.88	0
2023-08-25	134.88	134.88	134.88	134.88	0
2023-08-24	134.88	134.88	134.88	134.88	0
2023-08-23	134.88	134.88	134.88	134.88	0
2023-08-22	134.88	134.88	134.88	134.88	0
2023-08-21	134.88	134.88	134.88	134.88	0
2023-08-18	134.88	134.88	134.88	134.88	0
2023-08-17	134.88	134.88	134.88	134.88	0
2023-08-16	134.88	134.88	134.88	134.88	0
2023-08-15	134.88	134.88	134.88	134.88	0
2023-08-14	134.88	134.88	134.88	134.88	0
2023-08-11	134.88	134.88	134.88	134.88	0
2023-08-10	134.88	134.88	134.88	134.88	0
2023-08-09	134.88	134.88	134.88	134.88	0
2023-08-08	134.88	134.88	134.88	134.88	0
2023-08-07	134.88	134.88	134.88	134.88	0
2023-08-04	134.88	134.88	134.88	134.88	0
2023-08-03	134.88	134.88	134.88	134.88	0
2023-08-02	136.00	136.00	134.88	134.88	0
2023-08-01	135.50	135.50	135.50	135.50	0
2023-07-31	135.50	135.50	135.50	135.50	0
2023-07-28	135.50	135.50	135.50	135.50	0
2023-07-27	135.50	135.50	135.50	135.50	0
2023-07-26	135.50	135.50	135.50	135.50	0
2023-07-25	135.25	135.50	135.25	135.50	0
2023-07-24	135.25	135.25	135.25	135.25	0
2023-07-21	135.25	135.25	135.25	135.25	0
2023-07-20	135.25	135.25	135.25	135.25	0
2023-07-19	135.25	135.25	135.25	135.25	0
2023-07-18	135.00	135.25	135.00	135.25	0
2023-07-17	135.00	135.00	135.00	135.00	0
2023-07-14	135.00	135.00	135.00	135.00	0
2023-07-13	135.00	135.00	135.00	135.00	0
2023-07-12	135.00	135.00	135.00	135.00	0
2023-07-11	135.00	135.00	135.00	135.00	0
2023-07-10	135.00	135.00	135.00	135.00	0
2023-07-07	136.00	136.00	135.00	135.00	0
2023-07-06	141.50	141.50	136.00	136.00	0
2023-07-05	141.50	141.50	141.50	141.50	0
2023-07-04	141.50	141.50	141.50	141.50	0
2023-07-03	141.50	141.50	141.50	141.50	0
2023-06-30	140.00	141.50	140.00	141.50	0
2023-06-29	141.50	141.50	141.50	141.50	0
2023-06-28	141.50	141.50	141.50	141.50	0
2023-06-27	141.50	141.50	141.50	141.50	0
2023-06-26	142.00	142.00	141.50	141.50	0
2023-06-23	142.00	142.00	142.00	142.00	0
2023-06-22	142.00	142.00	142.00	142.00	0
2023-06-21	144.00	144.00	142.00	142.00	0
2023-06-20	146.00	146.00	144.00	144.00	0
2023-06-19	146.00	146.00	146.00	146.00	0
2023-06-16	149.00	149.00	146.00	146.00	0
2023-06-15	149.00	149.00	149.00	149.00	0
2023-06-14	149.50	149.50	149.00	149.00	0
2023-06-13	149.50	149.50	149.50	149.50	0
2023-06-12	149.50	149.50	149.50	149.50	0
2023-06-09	149.50	149.50	149.50	149.50	0
2023-06-08	150.25	150.25	149.50	149.50	0
2023-06-07	149.50	149.50	149.50	149.50	0
2023-06-06	149.50	149.50	149.50	149.50	0
2023-06-05	150.25	150.25	149.50	149.50	0
2023-06-02	150.25	150.25	150.25	150.25	0
2023-06-01	150.25	150.25	150.25	150.25	0
2023-05-31	150.25	150.25	150.25	150.25	0
2023-05-30	150.25	150.25	150.25	150.25	0
2023-05-29	150.25	150.25	150.25	150.25	0
2023-05-26	150.75	150.75	150.25	150.25	0
2023-05-25	151.75	151.75	150.50	150.50	0
2023-05-24	151.75	151.75	151.75	151.75	0
2023-05-23	152.25	152.25	151.75	151.75	0
2023-05-22	152.25	152.25	152.25	152.25	0
2023-05-19	152.25	152.25	152.25	152.25	0
2023-05-18	152.25	152.25	152.25	152.25	0
2023-05-17	152.25	152.25	152.25	152.25	0
2023-05-16	152.25	152.25	152.25	152.25	0
2023-05-15	152.25	152.25	152.25	152.25	0
2023-05-12	152.25	152.25	152.25	152.25	0
2023-05-11	152.25	152.25	152.25	152.25	0
2023-05-10	152.25	152.25	152.25	152.25	0
2023-05-09	152.25	152.25	152.25	152.25	0
2023-05-08	152.25	152.25	152.25	152.25	0
2023-05-05	152.25	152.25	152.25	152.25	0
2023-05-04	152.25	152.25	152.25	152.25	0
2023-05-03	152.25	152.25	152.25	152.25	0
2023-05-02	152.25	152.25	152.25	152.25	0
2023-05-01	152.25	152.25	152.25	152.25	0
2023-04-28	153.00	153.00	152.25	152.25	0
2023-04-27	153.00	153.00	153.00	153.00	0
2023-04-26	153.00	153.00	153.00	153.00	0
2023-04-25	153.00	153.00	153.00	153.00	0
2023-04-24	153.00	153.00	153.00	153.00	0
2023-04-21	153.00	153.00	153.00	153.00	0
2023-04-20	152.50	153.00	152.50	153.00	0
2023-04-19	152.50	152.50	152.50	152.50	0
2023-04-18	152.50	152.50	152.50	152.50	0
2023-04-17	152.50	152.50	152.50	152.50	0
2023-04-14	153.00	153.00	152.50	152.50	0
2023-04-13	152.50	152.50	152.50	152.50	0
2023-04-12	152.50	152.50	152.50	152.50	0
2023-04-11	153.00	153.00	152.50	152.50	0
2023-04-10	152.50	152.50	152.50	152.50	0
2023-04-07	152.50	152.50	152.50	152.50	0
2023-04-06	152.50	152.50	152.50	152.50	0
2023-04-05	152.50	152.50	152.50	152.50	0
2023-04-04	152.50	152.50	152.50	152.50	0
2023-04-03	152.50	152.50	152.50	152.50	0
2023-03-31	152.50	152.50	152.50	152.50	0
2023-03-30	152.50	152.50	152.50	152.50	0
2023-03-29	152.50	152.50	152.50	152.50	0
2023-03-28	152.50	152.50	152.50	152.50	0
2023-03-27	152.50	152.50	152.50	152.50	0
2023-03-24	152.50	152.50	152.50	152.50	0
2023-03-23	152.50	152.50	152.50	152.50	0
2023-03-22	152.50	152.50	152.50	152.50	0
2023-03-21	153.00	153.00	152.50	152.50	0
2023-03-20	153.00	153.00	153.00	153.00	0
2023-03-17	153.00	153.00	153.00	153.00	0
2023-03-16	153.00	153.00	153.00	153.00	0
2023-03-15	153.00	153.00	153.00	153.00	0
2023-03-14	153.00	153.00	153.00	153.00	0
2023-03-13	154.00	154.00	154.00	154.00	0
2023-03-10	154.00	154.00	154.00	154.00	0
2023-03-09	154.00	154.00	154.00	154.00	0
2023-03-08	154.00	154.00	154.00	154.00	0
2023-03-07	154.00	154.00	154.00	154.00	0
2023-03-06	154.00	154.00	154.00	154.00	0
2023-03-03	154.00	154.00	154.00	154.00	0
2023-03-02	154.00	154.00	153.50	154.00	0
2023-03-01	153.50	153.50	153.50	153.50	0
2023-02-28	153.25	153.50	153.25	153.50	0
2023-02-27	153.00	154.00	153.00	153.25	0
2023-02-24	153.00	154.00	153.00	154.00	0
2023-02-23	153.00	154.00	153.00	154.00	0
2023-02-22	153.00	154.00	153.00	154.00	0
2023-02-21	153.00	154.00	153.00	154.00	0
2023-02-20	153.00	154.00	153.00	154.00	0
2023-02-17	153.00	154.00	153.00	154.00	0
2023-02-16	153.00	154.00	153.00	154.00	0
2023-02-15	154.00	154.00	154.00	154.00	0
2023-02-14	154.00	154.00	154.00	154.00	0
2023-02-13	154.00	154.00	154.00	154.00	0
2023-02-10	153.00	154.00	152.50	154.00	0
2023-02-09	152.50	152.50	152.50	152.50	0
2023-02-08	152.50	152.50	152.50	152.50	0
2023-02-07	151.50	152.50	151.50	152.50	0
2023-02-06	151.00	151.50	151.00	151.50	0
2023-02-03	151.00	151.50	151.00	151.50	0
2023-02-02	151.00	151.50	151.00	151.50	0
2023-02-01	150.75	151.50	150.75	151.50	0
2023-01-31	150.50	151.25	150.50	151.25	0
2023-01-30	149.63	150.50	149.63	150.50	0
2023-01-27	149.63	149.63	149.63	149.63	0
2023-01-26	149.00	149.63	149.00	149.63	0
2023-01-25	148.50	149.50	148.50	149.50	0
2023-01-24	147.75	148.75	147.75	148.75	0
2023-01-23	147.00	148.38	147.00	148.38	0
2023-01-20	146.50	147.50	146.50	147.50	0
2023-01-19	147.25	147.50	147.25	147.50	0
2023-01-18	144.50	147.25	144.50	147.25	0
2023-01-17	143.25	144.50	143.25	144.50	0
2023-01-16	143.13	143.25	143.13	143.25	0
2023-01-13	143.13	143.13	143.13	143.13	0
2023-01-12	143.00	143.13	143.00	143.13	0
2023-01-11	143.00	143.13	143.00	143.13	0
2023-01-10	143.00	143.13	143.00	143.13	0
2023-01-09	143.00	143.13	143.00	143.13	0
2023-01-06	143.00	143.13	143.00	143.13	0
2023-01-05	143.13	143.13	143.13	143.13	0
2023-01-04	142.00	143.13	142.00	143.13	0
2023-01-03	142.50	142.50	142.50	142.50	0
2023-01-02	142.50	142.50	142.50	142.50	0
2022-12-30	142.50	142.50	142.50	142.50	0
2022-12-29	142.00	142.50	140.50	142.50	0
2022-12-28	142.00	142.00	141.88	141.88	0
2022-12-27	141.88	141.88	141.88	141.88	0
2022-12-26	141.88	141.88	141.88	141.88	0
2022-12-23	142.00	142.00	141.88	141.88	0
2022-12-22	142.00	142.00	141.88	141.88	0
2022-12-21	142.00	142.00	141.88	141.88	0
2022-12-20	142.00	142.00	141.88	141.88	0
2022-12-19	141.75	141.88	141.75	141.88	0
2022-12-16	141.25	141.75	141.25	141.75	0
2022-12-15	141.25	141.38	141.25	141.38	0
2022-12-14	141.25	141.38	141.25	141.38	0
2022-12-13	141.25	141.38	141.25	141.38	0
2022-12-12	141.25	141.25	141.25	141.25	0
2022-12-09	141.25	141.25	141.25	141.25	0
2022-12-08	141.25	141.25	141.25	141.25	0
2022-12-07	141.25	141.25	141.25	141.25	0
2022-12-06	141.25	141.25	141.25	141.25	0
2022-12-05	141.50	141.50	141.25	141.25	0
2022-12-02	141.25	141.25	141.25	141.25	0
2022-12-01	141.00	141.25	141.00	141.25	0
2022-11-30	141.00	141.18	141.00	141.18	0
2022-11-29	141.00	141.18	141.00	141.18	0
2022-11-28	140.00	141.18	140.00	141.18	0
2022-11-25	140.00	140.50	140.00	140.50	0
2022-11-24	140.50	140.50	140.50	140.50	0
2022-11-23	140.00	140.50	140.00	140.50	0
2022-11-22	140.00	140.50	140.00	140.50	0
2022-11-21	140.00	140.50	140.00	140.50	0
2022-11-18	140.00	140.50	140.00	140.50	0
2022-11-17	139.75	140.50	139.75	140.50	0
2022-11-16	139.50	139.75	139.50	139.75	0
2022-11-15	138.50	139.50	138.50	139.50	0
2022-11-14	138.50	138.50	138.50	138.50	0
2022-11-11	137.75	138.50	137.75	138.50	0
2022-11-10	137.50	137.75	137.50	137.75	0
2022-11-09	137.50	137.50	137.50	137.50	0
2022-11-08	137.50	137.50	137.50	137.50	0
2022-11-07	137.00	137.50	137.00	137.50	0
2022-11-04	135.00	137.00	135.00	137.00	0
2022-11-03	135.00	135.50	135.00	135.50	0
2022-11-02	134.50	135.50	134.50	135.50	0
2022-11-01	134.50	135.00	134.50	135.00	0
2022-10-31	134.50	135.00	134.50	135.00	0
2022-10-28	134.50	134.50	134.50	134.50	0
2022-10-27	134.50	134.50	134.50	134.50	0
2022-10-26	135.00	135.00	134.50	134.50	0
2022-10-25	135.00	135.00	134.50	134.50	0
2022-10-24	135.00	135.00	134.50	134.50	0
2022-10-21	135.00	135.00	134.50	134.50	0
2022-10-20	134.50	134.50	134.50	134.50	0
2022-10-19	134.50	134.50	134.50	134.50	0
2022-10-18	135.00	135.00	134.50	134.50	0
2022-10-17	135.00	135.00	134.50	134.50	0
2022-10-14	135.00	135.00	134.50	134.50	0
2022-10-13	135.00	135.00	134.50	134.50	0
2022-10-12	135.00	135.50	134.50	134.50	0
2022-10-11	136.75	136.75	135.50	135.50	0
2022-10-10	136.75	136.75	132.00	136.50	0
2022-10-07	136.75	136.75	132.00	136.50	0
2022-10-06	136.50	136.50	131.50	136.50	0
2022-10-05	137.00	137.00	132.00	136.50	0
2022-10-04	137.00	137.00	137.00	137.00	0
2022-10-03	137.00	137.00	132.00	137.00	0
2022-09-30	137.00	137.00	132.00	137.00	0
2022-09-29	139.50	139.50	136.00	137.00	0
2022-09-28	140.75	140.75	136.00	139.00	0
2022-09-27	141.75	141.75	138.00	141.75	0
2022-09-26	144.00	144.00	140.00	141.75	0
2022-09-23	148.00	148.00	140.00	144.75	0
2022-09-22	148.00	148.00	146.00	148.00	0
2022-09-21	148.00	148.00	148.00	148.00	0
2022-09-20	148.50	148.50	146.00	148.00	0
2022-09-19	148.00	148.00	148.00	148.00	0
2022-09-16	148.50	148.50	146.00	148.00	0
2022-09-15	148.50	148.50	146.00	148.00	0
2022-09-14	149.75	149.75	148.00	148.00	0
2022-09-13	150.25	150.25	148.00	149.75	0
2022-09-12	150.00	150.00	150.00	150.00	0
2022-09-09	150.25	150.25	148.00	150.00	0
2022-09-08	150.25	150.25	148.00	150.00	0
2022-09-07	150.25	150.25	148.00	150.00	0
2022-09-06	150.25	150.25	148.00	150.00	0
2022-09-05	150.25	150.25	148.00	150.00	0
2022-09-02	150.25	150.25	148.00	150.00	0
2022-09-01	150.25	150.25	150.00	150.00	0
2022-08-31	150.25	150.25	150.25	150.25	0
2022-08-30	150.25	150.25	148.00	150.25	0
2022-08-29	150.25	150.25	150.25	150.25	0
2022-08-26	150.25	150.25	148.00	150.25	0
2022-08-25	149.50	150.50	148.00	150.25	0
2022-08-24	149.75	149.75	148.00	149.50	0
2022-08-23	150.25	150.25	148.00	149.75	0
2022-08-22	150.00	150.38	148.00	150.38	0
2022-08-19	150.50	150.50	148.00	150.00	0
2022-08-18	150.50	150.50	148.00	150.50	0
2022-08-17	150.50	150.50	150.50	150.50	0
2022-08-16	150.50	150.50	148.00	150.50	0
2022-08-15	150.50	150.50	148.00	150.50	0
2022-08-12	150.63	150.63	150.50	150.50	0
2022-08-11	150.75	150.75	146.25	150.63	0
2022-08-10	150.50	150.63	148.25	150.63	0
2022-08-09	150.75	150.75	150.38	150.63	0
2022-08-08	150.75	150.75	148.50	150.75	0
2022-08-05	151.00	151.00	148.50	150.75	0
2022-08-04	148.50	149.25	147.00	149.25	0
2022-08-03	146.00	148.50	146.00	148.50	0
2022-08-02	144.38	146.00	143.75	146.00	0
2022-08-01	144.50	144.50	144.00	144.38	0
2022-07-29	145.50	145.50	144.00	144.50	0
2022-07-28	145.00	145.50	145.00	145.50	0
2022-07-27	145.63	145.63	144.25	145.00	0
2022-07-26	145.63	145.63	144.25	145.13	0
2022-07-25	145.75	145.75	144.50	145.13	0
2022-07-22	146.13	146.13	145.25	145.25	0
2022-07-21	147.75	147.75	145.25	145.63	0
2022-07-20	146.13	146.13	145.25	145.63	0
2022-07-19	146.13	146.13	145.25	145.63	0
2022-07-18	146.13	146.13	145.25	146.13	0
2022-07-15	146.13	146.13	145.25	146.13	0
2022-07-14	146.13	146.13	146.13	146.13	0
2022-07-13	147.88	147.88	146.13	146.13	0
2022-07-12	149.50	149.50	149.00	149.38	0
2022-07-11	149.63	149.63	149.25	149.50	0
2022-07-08	151.13	151.13	149.63	149.63	0
2022-07-07	151.63	151.63	149.25	151.13	0
2022-07-06	151.63	151.63	149.25	151.13	0
2022-07-05	151.63	151.63	149.25	151.13	0
2022-07-04	151.75	151.75	149.50	151.13	0
2022-07-01	151.88	151.88	151.25	151.25	0
2022-06-30	152.25	152.25	150.50	152.00	0
2022-06-29	152.25	152.25	150.50	152.25	0
2022-06-28	152.25	152.25	150.50	152.25	0
2022-06-27	153.50	153.50	152.00	152.75	0
2022-06-24	153.50	153.50	152.00	153.50	0
2022-06-23	153.50	153.50	152.00	153.50	0
2022-06-22	153.50	153.50	153.50	153.50	0
2022-06-21	153.88	153.88	152.75	153.50	0
2022-06-20	154.88	154.88	152.75	153.88	0
2022-06-17	155.25	155.25	153.50	154.88	0
2022-06-16	156.00	156.00	155.00	155.25	0
2022-06-15	156.00	156.00	155.00	156.00	0
2022-06-14	157.25	157.25	156.00	156.00	0
2022-06-13	158.75	158.75	156.50	157.25	0
2022-06-10	158.75	158.75	156.50	158.75	0
2022-06-09	160.38	160.38	157.50	158.75	0
2022-06-08	160.88	160.88	160.38	160.38	0
2022-06-07	160.88	160.88	158.50	160.88	0
2022-06-06	160.88	160.88	160.88	160.88	0
2022-06-03	160.88	160.88	160.88	160.88	0
2022-06-02	160.88	160.88	160.88	160.88	0
2022-06-01	160.88	160.88	160.88	160.88	0
2022-05-31	160.88	160.88	158.50	160.88	0
2022-05-30	160.88	160.88	158.50	160.88	0
2022-05-27	160.88	160.88	158.50	160.88	0
2022-05-26	160.88	160.88	158.50	160.88	0
2022-05-25	161.00	161.00	158.50	160.88	0
2022-05-24	161.00	161.00	158.50	161.00	0
2022-05-23	161.00	161.00	158.50	161.00	0
2022-05-20	161.00	161.00	158.50	161.00	0
2022-05-19	161.00	161.00	158.50	161.00	0
2022-05-18	161.38	161.38	159.25	161.00	0
2022-05-17	161.38	161.38	159.25	161.38	0
2022-05-16	161.38	161.38	159.25	161.38	0
2022-05-13	161.38	161.38	159.25	161.38	0
2022-05-12	161.88	161.88	159.50	161.38	0
2022-05-11	162.25	162.25	161.88	161.88	0
2022-05-10	163.75	163.75	161.50	162.25	0
2022-05-09	164.13	164.13	162.25	163.75	0
2022-05-06	164.13	164.13	162.25	164.13	0
2022-05-05	164.25	164.25	164.13	164.13	0
2022-05-04	164.50	164.50	163.00	164.25	0
2022-05-03	164.50	164.50	163.00	164.50	0
2022-05-02	164.50	164.50	164.50	164.50	0
2022-04-29	165.50	165.50	164.00	164.50	0
2022-04-28	167.25	167.25	165.50	165.50	0
2022-04-27	167.25	167.25	165.50	167.25	0
2022-04-26	168.25	168.25	167.25	167.25	0
2022-04-25	168.25	168.25	166.00	168.25	0
2022-04-22	168.25	168.25	166.00	168.25	0
2022-04-21	168.25	168.25	168.25	168.25	0
2022-04-20	168.25	168.25	168.25	168.25	0
2022-04-19	168.25	168.38	166.25	168.25	0
2022-04-18	168.38	168.38	168.38	168.38	0
2022-04-15	168.38	168.38	168.38	168.38	0
2022-04-14	168.25	168.38	166.25	168.38	0
2022-04-13	168.75	168.75	166.25	168.38	0
2022-04-12	168.63	168.63	166.25	168.63	0
2022-04-11	168.50	168.63	166.25	168.63	0
2022-04-08	168.63	168.63	166.25	168.63	0
2022-04-07	169.00	169.00	167.00	168.63	0
2022-04-06	169.13	169.13	167.00	169.00	0
2022-04-05	169.50	169.50	167.00	169.13	0
2022-04-04	169.50	169.50	167.00	169.13	0
2022-04-01	169.63	169.63	167.00	169.13	0
2022-03-31	169.63	169.63	167.25	169.25	0
2022-03-30	169.50	169.50	167.00	169.25	0
2022-03-29	169.63	169.63	167.25	169.13	0
2022-03-28	169.63	169.63	167.25	169.25	0
2022-03-25	169.63	169.63	167.25	169.25	0
2022-03-24	169.63	169.63	167.25	169.25	0
2022-03-23	169.63	169.63	167.25	169.25	0
2022-03-22	169.63	169.63	167.25	169.25	0
2022-03-21	169.63	169.63	167.25	169.25	0
2022-03-18	169.25	169.25	169.25	169.25	0
2022-03-17	169.63	169.63	167.25	169.25	0
2022-03-16	169.75	169.75	167.50	169.13	0
2022-03-15	170.50	170.50	169.00	169.25	0
2022-03-14	170.63	170.63	169.25	170.50	0
2022-03-11	170.63	170.63	169.25	170.63	0
2022-03-10	171.50	171.50	170.63	170.63	0
2022-03-09	172.75	172.75	170.50	171.50	0
2022-03-08	173.00	173.00	171.00	171.75	0
2022-03-07	173.00	173.00	171.00	172.50	0
2022-03-04	174.50	174.50	172.00	173.00	0
2022-03-03	175.38	175.38	173.50	173.50	0
2022-03-02	175.38	175.38	173.75	175.38	0
2022-03-01	175.38	175.38	175.38	175.38	0
2022-02-28	175.38	175.38	173.75	175.38	0
2022-02-25	175.38	175.38	173.75	175.38	0
2022-02-24	175.38	175.38	173.75	175.38	0
2022-02-23	175.38	175.38	173.75	175.38	0
2022-02-22	176.38	176.38	174.00	175.38	0
2022-02-21	176.88	176.88	176.38	176.38	0
2022-02-18	176.88	176.88	176.88	176.88	0
2022-02-17	177.25	177.25	175.00	176.88	260
2022-02-16	177.00	177.00	175.00	177.00	0
2022-02-15	177.25	177.25	175.00	177.00	0
2022-02-14	177.25	177.25	175.00	177.00	0
2022-02-11	177.00	177.00	177.00	177.00	0
2022-02-10	177.00	177.00	177.00	177.00	0
2022-02-09	177.00	177.50	177.00	177.00	0
2022-02-08	178.00	178.00	177.00	178.00	0
2022-02-07	180.75	180.75	178.00	178.00	0
2022-02-04	180.58	180.58	180.25	180.25	0
2022-02-03	180.58	180.58	180.58	180.58	0
2022-02-02	180.58	180.58	180.58	180.58	0
2022-02-01	180.75	180.75	178.50	180.58	0
2022-01-31	180.75	180.75	178.50	180.58	0
2022-01-28	180.75	180.75	178.50	180.75	0
2022-01-27	180.75	180.75	178.50	180.75	0
2022-01-26	180.75	180.75	180.75	180.75	0
2022-01-25	180.75	180.75	180.75	180.75	0
2022-01-24	181.50	181.50	179.00	180.75	0
2022-01-21	181.50	181.50	179.00	181.25	0
2022-01-20	181.50	181.50	181.50	181.50	0
2022-01-19	181.50	181.50	179.00	181.50	0
2022-01-18	181.50	181.50	179.00	181.50	0
2022-01-17	181.50	181.50	179.00	181.50	0
2022-01-14	181.50	181.50	179.00	181.50	0
2022-01-13	181.50	181.50	181.50	181.50	0
2022-01-12	181.50	181.50	181.50	181.50	0
2022-01-11	181.50	181.50	179.00	181.50	0
2022-01-10	182.00	182.00	181.50	181.50	0
2022-01-07	182.00	182.00	182.00	182.00	0
2022-01-06	182.00	182.00	180.00	182.00	0
2022-01-05	182.00	182.00	180.00	182.00	0
2022-01-04	182.00	182.00	182.00	182.00	0
2022-01-03	182.00	182.00	182.00	182.00	0
2021-12-31	182.00	182.00	180.00	182.00	0
2021-12-30	182.00	182.00	180.00	182.00	0
2021-12-29	182.00	182.00	182.00	182.00	0
2021-12-28	182.00	182.00	182.00	182.00	0
2021-12-27	182.00	182.00	182.00	182.00	0
2021-12-24	182.00	182.00	180.00	182.00	0
2021-12-23	182.00	182.00	182.00	182.00	0
2021-12-22	182.50	182.50	182.00	182.00	0
2021-12-21	182.50	182.50	182.50	182.50	0
2021-12-20	182.50	182.50	180.00	182.50	0
2021-12-17	182.50	182.50	180.00	182.50	0
2021-12-16	182.50	182.50	180.00	182.50	0
2021-12-15	182.50	182.50	180.00	182.50	0
2021-12-14	182.50	182.50	180.00	182.50	0
2021-12-13	182.50	182.50	180.00	182.50	0
2021-12-10	182.50	182.50	180.00	182.50	0
2021-12-09	182.50	182.50	182.50	182.50	0
2021-12-08	182.50	182.50	180.00	182.50	0
2021-12-07	182.50	182.50	180.00	182.50	0
2021-12-06	183.25	183.25	182.50	182.50	0
2021-12-03	183.25	183.25	181.00	183.25	0
2021-12-02	183.25	183.25	181.00	183.25	0
2021-12-01	183.25	183.25	181.00	183.25	0
2021-11-30	183.75	183.75	181.50	183.25	0
2021-11-29	183.75	183.75	181.50	183.75	0
2021-11-26	183.75	183.75	181.50	183.75	0
2021-11-25	183.75	183.75	183.75	183.75	0
2021-11-24	184.00	184.75	181.50	183.75	0
2021-11-23	184.75	184.75	183.00	184.75	0
2021-11-22	184.75	184.75	183.00	184.75	0
2021-11-19	184.75	184.75	183.00	184.75	0
2021-11-18	184.75	184.75	183.00	184.75	0
2021-11-17	184.75	184.75	184.75	184.75	0
2021-11-16	184.75	184.75	183.00	184.75	0
2021-11-15	184.75	184.75	183.00	184.75	0
2021-11-12	184.75	184.75	183.00	184.75	0
2021-11-11	184.00	184.75	183.00	184.75	0
2021-11-10	184.75	184.75	183.00	184.75	0
2021-11-09	184.75	184.75	183.00	184.75	0
2021-11-08	184.75	184.75	183.00	184.75	0
2021-11-05	184.75	184.75	184.75	184.75	0
2021-11-04	184.00	184.75	183.00	184.75	0
2021-11-03	184.75	184.75	183.00	184.75	0
2021-11-02	184.75	184.75	183.00	184.75	0
2021-11-01	184.75	184.75	183.00	184.75	0
2021-10-29	184.75	184.75	183.00	184.75	0
2021-10-28	185.50	185.50	183.00	184.75	0
2021-10-27	184.75	184.75	183.00	184.75	0
2021-10-26	184.75	184.75	183.00	184.75	0
2021-10-25	184.75	184.75	183.00	184.75	0
2021-10-22	184.75	184.75	183.00	184.75	0
2021-10-21	184.75	184.75	184.75	184.75	0
2021-10-20	184.75	184.75	184.75	184.75	0
2021-10-19	184.75	184.75	183.00	184.75	0
2021-10-18	184.75	184.75	184.75	184.75	0
2021-10-15	184.75	184.75	183.00	184.75	0
2021-10-14	184.75	184.75	183.00	184.75	0
2021-10-13	184.75	184.75	183.00	184.75	0
2021-10-12	185.00	185.00	184.75	184.75	0
2021-10-11	185.50	185.50	183.00	185.00	0
2021-10-08	185.50	185.50	185.50	185.50	0
2021-10-07	185.50	185.50	185.50	185.50	0
2021-10-06	185.50	185.63	183.25	185.50	0
2021-10-05	185.63	185.63	185.63	185.63	0
2021-10-04	185.50	185.63	183.00	185.63	0
2021-10-01	185.50	185.50	183.00	185.40	0
2021-09-30	185.53	185.53	185.40	185.40	0
2021-09-29	185.38	185.53	183.00	185.53	0
2021-09-28	185.38	185.38	183.00	185.38	0
2021-09-27	185.38	185.38	183.00	185.38	0
2021-09-24	185.65	185.65	185.38	185.38	0
2021-09-23	185.75	185.75	183.50	185.65	0
2021-09-22	185.38	185.65	183.00	185.65	0
2021-09-21	185.38	185.38	183.00	185.38	0
2021-09-20	185.38	185.38	185.38	185.38	0
2021-09-17	185.38	185.38	183.00	185.38	0
2021-09-16	185.38	185.38	185.38	185.38	0
2021-09-15	185.38	185.38	183.00	185.38	0
2021-09-14	185.38	185.38	185.38	185.38	0
2021-09-13	185.13	185.53	183.25	185.38	0
2021-09-10	185.13	185.13	185.13	185.13	0
2021-09-09	185.13	185.13	183.25	185.13	0
2021-09-08	185.13	185.13	185.13	185.13	0
2021-09-07	184.50	185.13	184.50	185.13	0
2021-09-06	184.50	184.75	182.50	184.50	0
2021-09-03	184.75	184.75	182.50	184.38	0
2021-09-02	184.75	184.75	182.50	184.38	0
2021-09-01	185.00	185.00	182.50	184.38	0
2021-08-31	184.25	184.38	182.50	184.38	0
2021-08-30	184.25	184.25	184.25	184.25	0
2021-08-27	184.25	184.25	182.50	184.25	0
2021-08-26	184.25	184.25	182.50	184.25	0
2021-08-25	184.25	184.25	182.50	184.25	0
2021-08-24	184.25	184.25	182.50	184.25	0
2021-08-23	184.25	184.25	182.50	184.25	0
2021-08-20	184.25	184.25	184.25	184.25	0
2021-08-19	184.25	184.25	182.50	184.25	0
2021-08-18	184.25	184.25	182.50	184.25	0
2021-08-17	184.25	184.25	182.50	184.25	0
2021-08-16	184.25	184.25	182.50	184.25	0
2021-08-13	184.25	184.25	184.25	184.25	0
2021-08-12	184.25	184.25	184.25	184.25	0
2021-08-11	184.25	184.25	184.25	184.25	0
2021-08-10	184.00	184.25	184.00	184.25	0
2021-08-09	184.00	184.00	182.00	184.00	0
2021-08-06	184.00	184.00	182.00	184.00	0
2021-08-05	184.00	184.00	182.00	184.00	0
2021-08-04	184.00	184.00	184.00	184.00	0
2021-08-03	184.00	184.00	182.00	184.00	0
2021-08-02	183.25	184.00	183.25	184.00	0
2021-07-30	182.00	183.25	181.00	183.25	0
2021-07-29	182.00	182.00	182.00	182.00	0
2021-07-28	181.75	182.00	180.50	182.00	0
2021-07-27	181.75	181.75	180.50	181.75	0
2021-07-26	181.50	181.75	181.50	181.75	0
2021-07-23	181.50	181.50	180.00	181.50	0
2021-07-22	181.50	181.50	180.00	181.50	0
2021-07-21	181.50	181.50	180.00	181.50	0
2021-07-20	181.50	181.50	180.00	181.50	0
2021-07-19	181.50	181.50	180.00	181.50	0
2021-07-16	181.50	181.50	180.00	181.50	0
2021-07-15	181.25	181.50	179.50	181.50	0
2021-07-14	181.25	181.25	179.50	181.25	0
2021-07-13	181.25	181.25	179.50	181.25	0
2021-07-12	181.25	181.25	179.50	181.25	0
2021-07-09	181.25	181.25	179.50	181.25	0
2021-07-08	181.25	181.25	179.50	181.25	0
2021-07-07	181.25	181.25	179.50	181.25	0
2021-07-06	181.25	181.25	179.50	181.25	0
2021-07-05	181.00	181.25	179.00	181.25	0
2021-07-02	181.00	181.00	181.00	181.00	0
2021-07-01	181.00	181.00	181.00	181.00	0
2021-06-30	181.00	181.00	181.00	181.00	0
2021-06-29	181.00	181.00	181.00	181.00	0
2021-06-28	181.00	181.00	179.00	181.00	0
2021-06-25	180.50	181.00	178.00	181.00	0
2021-06-24	179.25	180.13	177.50	180.13	0
2021-06-23	179.25	179.25	179.25	179.25	0
2021-06-22	179.25	179.25	179.25	179.25	0
2021-06-21	179.25	179.25	179.25	179.25	0
2021-06-18	178.88	179.25	176.75	179.25	0
2021-06-17	178.88	178.88	176.75	178.88	0
2021-06-16	178.88	178.88	178.88	178.88	0
2021-06-15	178.88	178.88	176.75	178.88	0
2021-06-14	178.88	178.88	176.75	178.88	0
2021-06-11	178.88	178.88	176.75	178.88	0
2021-06-10	178.63	178.88	178.63	178.88	0
2021-06-09	178.50	178.63	176.25	178.63	0
2021-06-08	178.63	178.63	176.25	178.63	0
2021-06-07	178.63	178.63	176.25	178.63	0
2021-06-04	178.63	178.63	176.25	178.63	0
2021-06-03	178.63	178.63	176.25	178.63	0
2021-06-02	178.50	178.63	176.00	178.63	0
2021-06-01	178.50	178.50	176.00	178.50	0
2021-05-28	178.50	178.50	178.50	178.50	0
2021-05-27	178.50	178.50	176.00	178.50	0
2021-05-26	178.50	178.50	176.00	178.50	0
2021-05-25	178.50	178.50	176.00	178.50	0
2021-05-24	179.00	179.00	178.50	178.50	0
2021-05-21	178.43	179.00	177.00	179.00	0
2021-05-20	178.88	178.93	176.75	178.93	0
2021-05-19	178.88	178.88	176.75	178.80	0
2021-05-18	178.88	178.88	176.75	178.80	0
2021-05-17	178.75	178.80	176.50	178.80	0
2021-05-14	178.68	178.68	178.68	178.68	0
2021-05-13	178.75	178.75	176.50	178.68	0
2021-05-12	178.75	178.75	178.75	178.75	0
2021-05-11	178.75	178.75	176.50	178.75	0
2021-05-10	178.75	178.75	176.50	178.75	0
2021-05-07	178.75	178.75	176.50	178.75	0
2021-05-06	178.75	178.75	176.50	178.75	0
2021-05-05	178.75	178.75	176.50	178.75	0
2021-05-04	178.75	178.75	176.50	178.75	0
2021-04-30	178.00	178.75	176.00	178.75	0
2021-04-29	178.00	178.00	176.00	178.00	0
2021-04-28	178.00	178.00	178.00	178.00	0
2021-04-27	178.00	178.00	176.00	178.00	0
2021-04-26	178.00	178.00	176.00	178.00	0
2021-04-23	178.00	178.00	176.00	178.00	0
2021-04-22	178.00	178.00	178.00	178.00	0
2021-04-21	178.50	178.50	176.00	178.00	0
2021-04-20	178.50	178.50	178.50	178.50	0
2021-04-19	178.50	178.50	176.00	178.50	0
2021-04-16	178.50	178.50	176.00	178.50	0
2021-04-15	178.50	178.50	176.00	178.50	0
2021-04-14	178.50	178.50	176.00	178.50	0
2021-04-13	178.50	178.50	176.00	178.50	0
2021-04-12	178.50	178.50	176.00	178.50	0
2021-04-09	178.50	178.50	176.00	178.50	0
2021-04-08	178.50	178.50	178.50	178.50	0
2021-04-07	178.50	178.50	176.00	178.50	0
2021-04-06	178.50	178.50	178.50	178.50	0

Share	Price	Volume
Zotefoams Plc (ZTF)	358.00	0
Zephyr Energy (ZPHR)	3.55	0
Zoo Digital (ZOO)	12.50	0
Zinnwald Lithium (ZNWD)	5.80	0
Zanaga Iron Ore Company Limited (ZIOC)	5.20	0