Octopus Aim Share History

Octopus Aim Share Price history. The following table shows end-of-day data OOA historical share prices for Octopus Aim, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-21	37.60	37.60	36.20	37.60	0
2026-08-20	37.60	37.60	37.60	37.60	114,325
2026-08-19	37.60	37.60	37.60	37.60	828
2026-08-18	37.60	37.60	36.20	37.60	1,241
2026-08-17	37.60	37.60	37.60	37.60	0
2026-08-14	37.60	37.60	36.20	37.60	0
2026-08-13	37.60	37.60	37.60	37.60	21,158
2026-08-12	37.60	39.00	37.60	37.60	1,332
2026-08-11	37.40	37.60	37.40	37.60	0
2026-08-10	37.40	37.40	36.00	37.40	0
2026-08-07	37.40	37.40	37.40	37.40	0
2026-08-06	38.20	39.00	37.40	37.40	254
2026-08-05	39.80	39.80	39.80	39.80	0
2026-08-04	39.80	39.80	39.80	39.80	3,263
2026-08-03	39.80	39.80	39.80	39.80	1,941
2026-07-31	39.60	39.80	39.60	39.80	0
2026-07-30	39.60	39.60	39.60	39.60	0
2026-07-29	39.60	39.60	39.60	39.60	2,932
2026-07-28	39.60	39.60	39.60	39.60	4,000
2026-07-27	39.60	39.60	39.60	39.60	0
2026-07-24	39.60	39.60	39.60	39.60	0
2026-07-23	39.60	39.60	39.60	39.60	195,069
2026-07-22	39.40	39.40	39.40	39.40	0
2026-07-21	39.80	39.80	39.40	39.40	0
2026-07-20	39.80	39.80	39.80	39.80	0
2026-07-17	39.80	39.80	39.80	39.80	0
2026-07-16	39.80	39.80	39.80	39.80	0
2026-07-15	39.80	39.80	39.80	39.80	0
2026-07-14	39.80	39.80	39.80	39.80	436
2026-07-13	39.80	39.80	39.80	39.80	0
2026-07-10	39.80	39.80	39.80	39.80	0
2026-07-09	39.80	39.80	39.80	39.80	0
2026-07-08	39.80	39.80	39.80	39.80	0
2026-07-07	39.80	39.80	39.80	39.80	0
2026-07-06	39.80	39.80	39.80	39.80	0
2026-07-03	39.80	39.80	39.80	39.80	0
2026-07-02	39.80	39.80	39.80	39.80	0
2026-07-01	39.80	39.80	39.80	39.80	0
2026-06-30	39.80	39.80	39.80	39.80	0
2026-06-29	39.80	41.40	39.80	39.80	5,464
2026-06-26	39.80	39.80	39.80	39.80	0
2026-06-25	39.80	39.80	39.80	39.80	0
2026-06-24	39.80	39.80	39.80	39.80	0
2026-06-23	39.80	39.80	39.80	39.80	0
2026-06-22	39.80	38.40	38.40	38.40	16
2026-06-19	39.80	39.80	39.80	39.80	0
2026-06-18	39.80	39.80	39.80	39.80	171,905
2026-06-17	39.80	39.80	39.80	39.80	0
2026-06-16	39.80	39.80	39.80	39.80	0
2026-06-15	39.80	39.80	39.80	39.80	0
2026-06-12	39.80	39.80	39.80	39.80	0
2026-06-11	39.80	39.80	39.80	39.80	0
2026-06-10	39.80	39.80	39.80	39.80	0
2026-06-09	39.80	39.80	39.80	39.80	0
2026-06-08	39.80	39.80	38.40	39.80	0
2026-06-05	39.80	39.80	39.80	39.80	0
2026-06-04	39.80	39.80	37.20	39.80	3,000
2026-06-03	39.80	39.80	39.80	39.80	0
2026-06-02	39.80	39.80	39.80	39.80	0
2026-06-01	39.80	39.80	39.80	39.80	0
2026-05-29	39.80	39.80	39.80	39.80	0
2026-05-28	39.80	39.80	39.80	39.80	2,418
2026-05-27	39.80	39.80	39.80	39.80	0
2026-05-26	39.80	39.80	39.80	39.80	0
2026-05-25	39.80	39.80	39.80	39.80	0
2026-05-22	39.80	39.80	39.80	39.80	0
2026-05-21	39.80	39.80	39.80	39.80	259,802
2026-05-20	39.80	39.80	39.80	39.80	13,062
2026-05-19	39.80	39.80	39.80	39.80	0
2026-05-18	39.80	39.80	39.80	39.80	0
2026-05-15	39.80	39.80	39.80	39.80	0
2026-05-14	39.80	39.80	38.20	39.80	14,658
2026-05-13	39.20	39.80	39.20	39.80	0
2026-05-12	39.20	39.20	39.20	39.20	0
2026-05-11	39.60	39.60	39.20	39.20	0
2026-05-08	39.60	39.60	39.60	39.60	0
2026-05-07	39.60	39.60	39.60	39.60	0
2026-05-06	39.60	39.60	39.60	39.60	0
2026-05-05	39.60	39.60	39.60	39.60	0
2026-05-04	39.60	39.60	39.60	39.60	0
2026-05-01	39.60	39.60	38.20	39.60	0
2026-04-30	39.60	39.60	39.60	39.60	0
2026-04-29	39.60	39.60	39.60	39.60	0
2026-04-28	39.60	39.60	39.60	39.60	0
2026-04-27	39.60	39.60	39.60	39.60	0
2026-04-24	39.60	39.60	39.60	39.60	0
2026-04-23	39.60	39.60	39.60	39.60	338,486
2026-04-22	38.40	39.60	38.40	39.60	0
2026-04-21	37.60	38.40	37.60	38.40	0
2026-04-20	37.60	37.60	37.60	37.60	0
2026-04-17	37.60	37.60	37.60	37.60	0
2026-04-16	37.20	37.60	37.20	37.60	7,658
2026-04-15	37.20	37.20	37.20	37.20	0
2026-04-14	37.20	37.20	37.20	37.20	0
2026-04-13	37.20	37.20	37.20	37.20	0
2026-04-10	37.20	37.20	37.20	37.20	110
2026-04-09	37.20	37.20	37.20	37.20	0
2026-04-08	37.20	37.20	37.20	37.20	0
2026-04-07	37.20	37.20	37.20	37.20	2,280
2026-04-06	37.20	37.20	37.20	37.20	0
2026-04-03	37.20	37.20	37.20	37.20	0
2026-04-02	37.20	37.20	37.20	37.20	0
2026-04-01	37.20	37.20	37.20	37.20	27,937
2026-03-31	37.80	37.80	36.80	37.20	0
2026-03-30	37.80	37.80	37.80	37.80	17,574
2026-03-27	37.80	37.80	37.80	37.80	0
2026-03-26	37.80	37.80	37.80	37.80	0
2026-03-25	38.60	38.60	37.60	37.80	0
2026-03-24	38.60	38.60	38.60	38.60	0
2026-03-23	38.60	38.60	38.60	38.60	0
2026-03-20	38.60	38.60	38.60	38.60	0
2026-03-19	38.60	38.60	38.60	38.60	101,874
2026-03-18	39.20	39.20	38.60	38.60	0
2026-03-17	39.20	39.20	39.20	39.20	3,144
2026-03-16	39.20	39.20	39.20	39.20	0
2026-03-13	40.00	40.00	39.20	39.20	0
2026-03-12	40.00	40.00	40.00	40.00	0
2026-03-11	44.00	44.00	42.60	44.00	0
2026-03-10	44.00	44.00	44.00	44.00	5,027
2026-03-09	44.00	44.00	44.00	44.00	0
2026-03-06	44.20	44.20	44.00	44.00	2,148
2026-03-05	44.20	44.20	44.20	44.20	0
2026-03-04	44.20	45.60	45.60	45.60	11,588
2026-03-03	44.20	44.20	44.20	44.20	0
2026-03-02	44.20	45.00	45.00	45.00	1,230
2026-02-27	44.20	45.60	45.60	45.60	11
2026-02-26	44.80	44.80	44.20	44.20	8,486
2026-02-25	44.80	44.80	44.80	44.80	0
2026-02-24	44.80	44.80	44.80	44.80	0
2026-02-23	44.80	44.80	44.80	44.80	0
2026-02-20	44.80	44.80	44.80	44.80	8,043
2026-02-19	44.80	44.80	44.80	44.80	216,313
2026-02-18	44.80	44.80	44.80	44.80	0
2026-02-17	44.80	44.80	44.80	44.80	0
2026-02-16	44.80	46.20	44.80	44.80	4
2026-02-13	45.40	45.40	44.60	44.80	0
2026-02-12	45.40	45.40	45.40	45.40	0
2026-02-11	45.40	46.80	45.40	45.40	405
2026-02-10	45.40	45.40	45.40	45.40	0
2026-02-09	45.40	45.40	45.40	45.40	1
2026-02-06	45.40	45.40	45.40	45.40	0
2026-02-05	45.40	45.40	45.40	45.40	1,000
2026-02-04	45.40	45.40	45.40	45.40	1,922
2026-02-03	45.40	45.40	45.40	45.40	0
2026-02-02	45.40	45.40	45.40	45.40	0
2026-01-30	45.40	45.40	45.40	45.40	0
2026-01-29	45.40	45.40	45.40	45.40	946
2026-01-28	45.40	45.40	45.40	45.40	0
2026-01-27	45.40	45.40	45.40	45.40	0
2026-01-26	45.40	45.40	45.40	45.40	0
2026-01-23	45.40	45.40	45.40	45.40	0
2026-01-22	45.40	45.40	45.40	45.40	196,128
2026-01-21	45.00	45.40	45.00	45.40	0
2026-01-20	45.00	45.00	45.00	45.00	0
2026-01-19	45.00	45.00	45.00	45.00	0
2026-01-16	45.00	45.00	45.00	45.00	0
2026-01-15	45.00	45.00	45.00	45.00	0
2026-01-14	45.00	45.00	45.00	45.00	25,557
2026-01-13	45.00	45.00	45.00	45.00	0
2026-01-12	45.00	45.00	45.00	45.00	2,795
2026-01-09	45.00	45.00	45.00	45.00	0
2026-01-08	45.00	45.00	43.60	45.00	2,495
2026-01-07	45.40	45.40	45.00	45.00	0
2026-01-06	45.40	47.00	45.40	45.40	475
2026-01-05	45.40	45.40	44.00	45.40	19,217
2026-01-02	45.40	45.40	45.40	45.40	3,891
2026-01-01	45.40	45.40	45.40	45.40	0
2025-12-31	44.40	45.40	44.40	45.40	5,837
2025-12-30	44.40	44.40	44.40	44.40	0
2025-12-29	47.00	47.00	44.40	44.40	4,905
2025-12-26	47.00	47.00	47.00	47.00	0
2025-12-25	47.00	47.00	47.00	47.00	0
2025-12-24	47.00	47.00	47.00	47.00	0
2025-12-23	46.60	47.00	46.60	47.00	10,000
2025-12-22	46.60	46.60	46.60	46.60	0
2025-12-19	46.60	46.60	46.60	46.60	0
2025-12-18	46.60	46.60	45.00	46.60	311,217
2025-12-17	46.60	46.60	46.60	46.60	0
2025-12-16	46.60	46.60	46.60	46.60	0
2025-12-15	46.60	46.60	46.60	46.60	0
2025-12-12	46.60	46.60	46.60	46.60	0
2025-12-11	46.60	46.60	46.60	46.60	0
2025-12-10	46.60	46.60	40.00	46.60	619
2025-12-09	45.60	46.80	45.60	46.60	0
2025-12-08	45.60	45.60	45.60	45.60	0
2025-12-05	45.60	45.60	45.60	45.60	0
2025-12-04	45.60	45.60	45.60	45.60	0
2025-12-03	45.60	45.60	45.60	45.60	0
2025-12-02	45.60	45.60	45.60	45.60	0
2025-12-01	45.60	45.60	45.60	45.60	0
2025-11-28	45.60	45.60	45.60	45.60	0
2025-11-27	45.60	45.60	45.60	45.60	0
2025-11-26	46.00	46.00	45.60	45.60	0
2025-11-25	46.00	46.00	46.00	46.00	0
2025-11-24	46.00	46.00	46.00	46.00	0
2025-11-21	46.00	46.00	46.00	46.00	0
2025-11-20	46.00	46.00	46.00	46.00	204,809
2025-11-19	46.40	46.40	46.00	46.00	0
2025-11-18	46.40	46.40	46.40	46.40	0
2025-11-17	46.40	46.40	46.40	46.40	0
2025-11-14	46.40	46.40	46.40	46.40	0
2025-11-13	46.40	46.40	46.40	46.40	0
2025-11-12	46.40	46.40	46.40	46.40	0
2025-11-11	46.40	46.40	46.40	46.40	0
2025-11-10	46.40	46.40	46.40	46.40	0
2025-11-07	46.40	46.40	46.40	46.40	0
2025-11-06	46.40	46.40	46.40	46.40	0
2025-11-05	46.40	46.40	46.40	46.40	0
2025-11-04	46.40	46.40	46.40	46.40	0
2025-11-03	46.40	46.40	46.40	46.40	0
2025-10-31	46.40	46.40	46.40	46.40	0
2025-10-30	46.40	46.40	46.40	46.40	0
2025-10-29	46.40	46.40	46.40	46.40	0
2025-10-28	46.40	46.40	46.40	46.40	0
2025-10-27	46.40	46.40	46.40	46.40	0
2025-10-24	46.40	46.40	46.40	46.40	0
2025-10-23	46.40	46.40	46.40	46.40	76,620
2025-10-22	46.20	46.40	46.20	46.40	0
2025-10-21	46.20	46.20	46.20	46.20	0
2025-10-20	46.20	46.20	46.20	46.20	0
2025-10-17	46.20	46.20	46.20	46.20	0
2025-10-16	46.20	46.20	46.20	46.20	0
2025-10-15	46.20	46.20	46.20	46.20	0
2025-10-14	46.20	46.20	46.20	46.20	0
2025-10-13	46.20	46.20	46.20	46.20	0
2025-10-10	46.20	46.20	46.20	46.20	0
2025-10-09	46.20	46.20	46.20	46.20	0
2025-10-08	46.20	46.20	46.20	46.20	0
2025-10-07	46.20	46.20	46.20	46.20	687
2025-10-06	46.20	46.20	46.20	46.20	0
2025-10-03	46.20	46.20	46.20	46.20	3,651
2025-10-02	46.20	46.20	46.20	46.20	0
2025-10-01	46.20	46.20	46.20	46.20	0
2025-09-30	46.20	46.20	46.20	46.20	2,048
2025-09-29	46.20	46.20	46.20	46.20	0
2025-09-26	46.20	46.20	46.20	46.20	0
2025-09-25	46.20	46.20	46.20	46.20	192,184
2025-09-24	46.00	46.20	46.00	46.20	0
2025-09-23	46.00	46.00	46.00	46.00	884
2025-09-22	46.00	46.00	46.00	46.00	0
2025-09-19	46.00	46.00	46.00	46.00	0
2025-09-18	46.00	46.00	46.00	46.00	0
2025-09-17	46.00	46.00	46.00	46.00	0
2025-09-16	46.00	46.00	46.00	46.00	395
2025-09-15	46.00	46.00	46.00	46.00	0
2025-09-12	46.00	46.00	46.00	46.00	4,654
2025-09-11	46.00	46.00	46.00	46.00	0
2025-09-10	46.00	46.00	46.00	46.00	0
2025-09-09	46.00	46.00	46.00	46.00	0
2025-09-08	46.60	46.60	46.00	46.00	2,578
2025-09-05	46.60	46.60	46.60	46.60	0
2025-09-04	46.60	46.60	46.60	46.60	62
2025-09-03	46.60	46.60	45.20	46.60	0
2025-09-02	46.60	46.60	46.60	46.60	0
2025-09-01	46.60	46.60	46.60	46.60	878
2025-08-29	46.60	46.60	46.60	46.60	0
2025-08-28	46.60	46.60	46.60	46.60	0
2025-08-27	46.60	46.60	46.60	46.60	0
2025-08-26	46.60	46.60	46.60	46.60	0
2025-08-25	46.60	46.60	46.60	46.60	0
2025-08-22	46.60	46.60	46.60	46.60	0
2025-08-21	46.60	46.60	46.60	46.60	171,740
2025-08-20	46.60	46.60	46.60	46.60	0
2025-08-19	46.60	46.60	46.60	46.60	0
2025-08-18	46.60	46.60	46.60	46.60	0
2025-08-15	46.60	46.60	46.60	46.60	0
2025-08-14	46.60	46.60	46.60	46.60	1,769
2025-08-13	46.60	46.60	46.60	46.60	0
2025-08-12	46.60	46.60	46.60	46.60	0
2025-08-11	46.60	46.60	46.60	46.60	0
2025-08-08	46.60	46.60	46.60	46.60	0
2025-08-07	46.60	46.60	46.60	46.60	0
2025-08-06	46.60	46.60	46.60	46.60	4,201
2025-08-05	46.60	46.60	46.60	46.60	0
2025-08-04	46.60	46.60	46.60	46.60	5,144
2025-08-01	46.60	50.00	50.00	50.00	10,300
2025-07-31	47.00	47.00	46.60	46.60	0
2025-07-30	49.50	49.50	49.50	49.50	0
2025-07-29	49.50	49.50	49.50	49.50	1,434
2025-07-28	49.50	49.50	49.50	49.50	0
2025-07-25	49.50	49.50	49.50	49.50	0
2025-07-24	49.50	49.50	49.50	49.50	0
2025-07-23	49.50	49.50	49.50	49.50	0
2025-07-22	49.50	49.50	49.50	49.50	0
2025-07-21	49.50	49.40	49.40	49.40	1,008
2025-07-18	49.50	49.50	49.50	49.50	0
2025-07-17	49.50	49.50	49.50	49.50	101,779
2025-07-16	49.50	49.50	49.50	49.50	0
2025-07-15	49.50	49.50	49.50	49.50	0
2025-07-14	49.50	49.50	49.50	49.50	74
2025-07-11	49.50	49.50	49.50	49.50	9,974
2025-07-10	49.50	49.50	49.50	49.50	0
2025-07-09	49.50	49.50	49.50	49.50	0
2025-07-08	49.50	49.50	49.50	49.50	0
2025-07-07	49.50	49.50	49.50	49.50	5,545
2025-07-04	49.50	49.50	49.50	49.50	0
2025-07-03	49.50	49.50	49.50	49.50	1,200
2025-07-02	49.50	49.50	49.50	49.50	0
2025-07-01	49.50	49.50	49.50	49.50	0
2025-06-30	49.50	49.50	49.50	49.50	0
2025-06-27	49.50	49.50	49.50	49.50	0
2025-06-26	49.50	49.50	49.50	49.50	0
2025-06-25	49.50	49.50	49.50	49.50	0
2025-06-24	49.50	49.50	49.50	49.50	0
2025-06-23	49.50	49.50	49.50	49.50	0
2025-06-20	49.50	49.50	49.50	49.50	0
2025-06-19	49.50	49.50	49.50	49.50	95,309
2025-06-18	48.20	49.60	48.20	49.50	0
2025-06-17	48.20	48.20	48.20	48.20	1,686
2025-06-16	48.20	49.40	49.40	49.40	9,008
2025-06-13	48.20	48.20	48.20	48.20	0
2025-06-12	48.20	48.20	48.20	48.20	215
2025-06-11	47.80	48.20	47.80	48.20	0
2025-06-10	47.80	47.80	47.80	47.80	0
2025-06-09	46.80	47.60	46.80	47.60	0
2025-06-06	46.80	46.80	46.80	46.80	0
2025-06-05	46.80	46.80	46.80	46.80	0
2025-06-04	46.80	46.80	46.80	46.80	0
2025-06-03	46.80	46.80	46.80	46.80	0
2025-06-02	46.80	46.80	46.80	46.80	0
2025-05-30	46.80	46.80	46.80	46.80	0
2025-05-29	46.80	46.80	46.80	46.80	0
2025-05-28	46.80	46.80	46.80	46.80	0
2025-05-27	46.80	46.80	46.80	46.80	0
2025-05-26	46.80	46.80	46.80	46.80	0
2025-05-23	46.80	46.80	46.80	46.80	16,252
2025-05-22	46.80	46.80	46.80	46.80	0
2025-05-21	46.80	46.80	46.80	46.80	0
2025-05-20	46.80	46.80	46.80	46.80	147
2025-05-19	46.80	46.80	46.80	46.80	0
2025-05-16	46.80	46.80	46.80	46.80	0
2025-05-15	46.80	46.80	46.80	46.80	122,002
2025-05-14	46.00	46.80	46.00	46.80	0
2025-05-13	46.00	46.00	46.00	46.00	0
2025-05-12	46.00	46.00	46.00	46.00	0
2025-05-09	45.40	46.00	45.40	46.00	0
2025-05-08	45.40	45.40	45.40	45.40	0
2025-05-07	45.40	46.60	45.40	45.40	830
2025-05-06	45.40	45.40	45.40	45.40	0
2025-05-05	45.45	45.45	45.45	45.45	0
2025-05-02	45.40	45.40	45.40	45.40	0
2025-05-01	45.40	45.40	45.40	45.40	0
2025-04-30	45.40	45.40	45.40	45.40	0
2025-04-29	45.40	45.40	45.40	45.40	0
2025-04-28	45.40	45.40	45.40	45.40	0
2025-04-25	45.40	45.40	45.40	45.40	0
2025-04-24	45.40	45.40	45.40	45.40	0
2025-04-23	45.00	45.00	45.00	45.00	0
2025-04-22	45.00	45.00	45.00	45.00	0
2025-04-21	45.00	45.00	45.00	45.00	0
2025-04-18	45.00	45.00	45.00	45.00	0
2025-04-17	45.00	45.00	45.00	45.00	0
2025-04-16	45.00	45.00	45.00	45.00	43,897
2025-04-15	43.80	45.00	43.80	45.00	0
2025-04-14	43.80	43.80	43.80	43.80	0
2025-04-11	43.80	43.80	43.80	43.80	0
2025-04-10	46.80	46.80	43.80	43.80	0
2025-04-09	47.20	47.20	46.80	46.80	0
2025-04-08	47.20	47.20	47.20	47.20	0
2025-04-07	47.20	47.20	47.20	47.20	0
2025-04-04	47.20	47.20	47.20	47.20	0
2025-04-03	47.20	47.20	47.20	47.20	0
2025-04-02	47.20	47.20	47.20	47.20	0
2025-04-01	47.20	47.20	47.20	47.20	0
2025-03-31	47.20	47.20	47.20	47.20	59
2025-03-28	47.20	47.20	47.20	47.20	0
2025-03-27	47.20	47.20	47.20	47.20	0
2025-03-26	47.20	47.20	47.20	47.20	0
2025-03-25	47.20	47.20	47.20	47.20	0
2025-03-24	47.20	47.20	47.20	47.20	0
2025-03-21	47.20	47.20	47.20	47.20	0
2025-03-20	47.20	47.20	47.20	47.20	228,925
2025-03-19	47.80	47.80	47.20	47.20	0
2025-03-18	47.80	47.80	47.80	47.80	0
2025-03-17	47.80	47.80	47.80	47.80	0
2025-03-14	47.80	47.80	47.80	47.80	0
2025-03-13	47.80	47.80	47.80	47.80	0
2025-03-12	47.80	47.80	47.80	47.80	0
2025-03-11	47.80	47.80	47.80	47.80	0
2025-03-10	47.80	47.80	47.80	47.80	5,675
2025-03-07	47.80	47.80	47.80	47.80	0
2025-03-06	47.80	47.80	46.60	47.80	4,274
2025-03-05	47.80	47.80	47.80	47.80	2,492
2025-03-04	47.80	47.80	47.80	47.80	0
2025-03-03	47.80	47.80	47.80	47.80	0
2025-02-28	47.80	47.80	47.80	47.80	3,485
2025-02-27	48.80	48.80	48.80	48.80	0
2025-02-26	48.80	48.80	48.80	48.80	0
2025-02-25	48.80	48.80	48.80	48.80	0
2025-02-24	48.80	48.80	47.60	48.80	0
2025-02-21	48.80	48.80	48.80	48.80	0
2025-02-20	48.80	48.80	48.80	48.80	104,556
2025-02-19	48.80	48.80	48.80	48.80	0
2025-02-18	48.80	48.80	48.80	48.80	0
2025-02-17	48.80	48.80	48.80	48.80	0
2025-02-14	48.80	48.80	48.80	48.80	0
2025-02-13	48.80	48.80	47.60	48.80	0
2025-02-12	48.80	48.80	48.80	48.80	0
2025-02-11	48.80	48.80	48.80	48.80	0
2025-02-10	48.80	48.80	48.80	48.80	0
2025-02-07	48.80	48.80	48.80	48.80	0
2025-02-06	48.80	48.80	48.80	48.80	0
2025-02-05	48.80	48.80	48.80	48.80	0
2025-02-04	48.80	48.80	48.80	48.80	0
2025-02-03	48.80	48.80	48.80	48.80	0
2025-01-31	48.80	48.80	48.80	48.80	0
2025-01-30	48.80	48.80	48.80	48.80	187,561
2025-01-29	48.80	48.80	48.80	48.80	0
2025-01-28	48.80	48.80	48.80	48.80	0
2025-01-27	48.80	48.80	48.80	48.80	0
2025-01-24	48.80	48.80	48.80	48.80	0
2025-01-23	48.80	48.80	48.80	48.80	0
2025-01-22	48.80	48.80	48.80	48.80	0
2025-01-21	48.80	48.80	48.80	48.80	382
2025-01-20	48.80	48.80	48.80	48.80	1,612
2025-01-17	48.80	48.80	48.80	48.80	0
2025-01-16	48.80	48.80	48.80	48.80	0
2025-01-15	49.70	49.70	48.80	48.80	0
2025-01-14	49.70	49.70	49.70	49.70	605
2025-01-13	49.70	49.70	49.70	49.70	30
2025-01-10	49.70	49.70	49.70	49.70	0
2025-01-09	49.25	49.70	49.25	49.70	0
2025-01-08	49.25	49.25	49.25	49.25	0
2025-01-07	49.25	49.25	49.25	49.25	0
2025-01-06	49.25	49.25	49.25	49.25	0
2025-01-03	49.25	49.25	49.25	49.25	0
2025-01-02	49.25	49.25	49.25	49.25	0
2025-01-01	49.25	49.25	49.25	49.25	0
2024-12-31	49.25	49.25	49.25	49.25	0
2024-12-30	49.25	49.25	49.25	49.25	0
2024-12-27	49.25	49.25	49.25	49.25	0
2024-12-26	49.25	49.25	49.25	49.25	0
2024-12-25	49.25	49.25	49.25	49.25	0
2024-12-24	49.25	49.25	49.25	49.25	0
2024-12-23	49.25	49.25	49.25	49.25	0
2024-12-20	49.25	49.25	49.25	49.25	0
2024-12-19	49.25	49.25	49.25	49.25	0
2024-12-18	52.00	52.00	52.00	52.00	251,137
2024-12-17	52.00	52.00	52.00	52.00	0
2024-12-16	52.00	52.00	51.50	52.00	61,613
2024-12-13	52.00	52.00	52.00	52.00	0
2024-12-12	51.30	52.00	51.30	52.00	0
2024-12-11	51.30	51.30	51.30	51.30	0
2024-12-10	51.30	51.30	51.30	51.30	0
2024-12-09	51.30	51.30	51.30	51.30	0
2024-12-06	51.30	51.30	51.30	51.30	0
2024-12-05	51.30	51.30	51.30	51.30	0
2024-12-04	51.30	51.30	51.30	51.30	0
2024-12-03	51.30	51.30	51.30	51.30	0
2024-12-02	51.30	51.30	51.30	51.30	0
2024-11-29	51.30	51.30	51.30	51.30	0
2024-11-28	51.30	51.30	51.30	51.30	0
2024-11-27	51.30	51.30	51.30	51.30	0
2024-11-26	51.30	51.30	51.30	51.30	0
2024-11-25	51.30	51.30	51.30	51.30	0
2024-11-22	51.30	51.30	51.30	51.30	20
2024-11-21	51.30	51.30	51.30	51.30	0
2024-11-20	51.30	51.30	49.60	51.30	0
2024-11-19	51.30	51.30	51.30	51.30	0
2024-11-18	51.30	51.30	51.30	51.30	0
2024-11-15	51.30	51.30	49.60	51.30	0
2024-11-14	51.30	51.30	51.30	51.30	89,866
2024-11-13	51.30	51.30	51.30	51.30	1,000
2024-11-12	51.30	51.30	51.30	51.30	3,100
2024-11-11	51.30	51.30	51.30	51.30	0
2024-11-08	51.40	51.75	49.80	51.30	5,513
2024-11-07	50.50	51.40	50.50	51.40	0
2024-11-06	50.50	50.50	50.50	50.50	0
2024-11-05	50.50	50.50	50.50	50.50	8,200
2024-11-04	50.50	50.50	50.50	50.50	0
2024-11-01	50.50	50.50	50.50	50.50	0
2024-10-31	51.50	51.50	50.50	50.50	0
2024-10-30	51.50	51.50	51.50	51.50	2,816
2024-10-29	52.00	52.00	51.50	51.50	13,863
2024-10-28	52.00	52.00	52.00	52.00	12,795
2024-10-25	52.00	52.00	52.00	52.00	0
2024-10-24	52.00	52.00	52.00	52.00	1,859
2024-10-23	51.50	52.50	51.50	52.50	25,000
2024-10-22	51.50	51.50	51.50	51.50	0
2024-10-21	51.50	51.50	51.50	51.50	14,223
2024-10-18	51.50	51.50	51.50	51.50	0
2024-10-17	52.00	52.00	51.50	51.50	41,311
2024-10-16	52.00	52.00	52.00	52.00	0
2024-10-15	52.00	52.00	52.00	52.00	0
2024-10-14	52.00	52.00	52.00	52.00	4,456
2024-10-11	52.00	53.50	50.50	52.00	0
2024-10-10	52.00	52.00	52.00	52.00	85,182
2024-10-09	52.00	52.00	52.00	52.00	0
2024-10-08	52.00	52.00	52.00	52.00	0
2024-10-07	53.00	53.00	53.00	53.00	0
2024-10-04	53.00	53.00	53.00	53.00	0
2024-10-03	53.00	53.00	53.00	53.00	0
2024-10-02	53.00	53.00	53.00	53.00	0
2024-10-01	53.00	53.00	53.00	53.00	5,377
2024-09-30	53.00	53.00	53.00	53.00	0
2024-09-27	53.00	53.00	53.00	53.00	0
2024-09-26	53.00	53.00	53.00	53.00	0
2024-09-25	53.00	53.00	53.00	53.00	0
2024-09-24	53.00	53.00	53.00	53.00	0
2024-09-23	53.00	53.00	53.00	53.00	0
2024-09-20	53.00	53.00	53.00	53.00	0
2024-09-19	53.00	53.00	53.00	53.00	0
2024-09-18	53.00	53.00	53.00	53.00	0
2024-09-17	53.00	53.00	53.00	53.00	0
2024-09-16	53.00	53.00	53.00	53.00	1,280
2024-09-13	53.50	53.50	53.00	53.00	3,518
2024-09-12	53.50	53.50	53.50	53.50	102,183
2024-09-11	53.50	53.50	53.50	53.50	0
2024-09-10	53.50	53.50	53.50	53.50	0
2024-09-09	53.50	53.50	53.50	53.50	0
2024-09-06	53.50	53.50	53.50	53.50	0
2024-09-05	53.50	53.50	53.50	53.50	0
2024-09-04	53.50	53.50	53.50	53.50	0
2024-09-03	53.50	53.50	53.50	53.50	0
2024-09-02	53.50	53.50	53.50	53.50	0
2024-08-30	53.50	53.50	53.50	53.50	185
2024-08-29	53.50	53.50	53.50	53.50	0
2024-08-28	53.50	53.50	53.50	53.50	0
2024-08-27	53.50	53.50	53.50	53.50	0
2024-08-26	53.50	53.50	53.50	53.50	0
2024-08-23	53.50	53.50	53.50	53.50	0
2024-08-22	53.50	54.00	53.50	53.50	1,993
2024-08-21	53.50	53.50	53.50	53.50	0
2024-08-20	54.00	54.00	53.50	53.50	6,587
2024-08-19	54.00	54.00	54.00	54.00	1,517
2024-08-16	54.00	54.00	54.00	54.00	2
2024-08-15	54.00	54.00	54.00	54.00	97,139
2024-08-14	52.50	54.00	52.50	54.00	0
2024-08-13	53.00	53.00	52.50	52.50	60,074
2024-08-12	54.00	54.00	53.00	53.00	0
2024-08-09	54.00	54.00	54.00	54.00	0
2024-08-08	54.00	54.00	54.00	54.00	0
2024-08-07	54.00	54.00	54.00	54.00	0
2024-08-06	55.00	55.00	54.00	54.00	7,000
2024-08-05	55.00	55.00	55.00	55.00	0
2024-08-02	55.00	55.00	55.00	55.00	0
2024-08-01	55.00	55.00	55.00	55.00	0
2024-07-31	55.00	55.00	55.00	55.00	0
2024-07-30	55.00	55.00	55.00	55.00	0
2024-07-29	55.00	55.00	55.00	55.00	0
2024-07-26	54.50	55.00	54.50	55.00	0
2024-07-25	56.00	56.00	54.50	54.50	57,060
2024-07-24	63.50	63.50	63.50	63.50	3,207
2024-07-23	64.00	64.00	63.50	63.50	6,310
2024-07-22	62.00	64.00	62.00	64.00	31,914
2024-07-19	62.00	62.00	62.00	62.00	0
2024-07-18	62.00	62.00	62.00	62.00	40,436
2024-07-17	61.00	62.00	61.00	62.00	0
2024-07-16	61.00	61.00	61.00	61.00	0
2024-07-15	61.00	61.00	59.50	61.00	2,395
2024-07-12	61.00	61.00	61.00	61.00	333
2024-07-11	61.50	61.50	61.00	61.00	20,099
2024-07-10	61.50	61.50	61.50	61.50	0
2024-07-09	61.50	61.50	61.50	61.50	4,383
2024-07-08	61.00	61.50	61.00	61.50	11,274
2024-07-05	61.00	61.00	61.00	61.00	0
2024-07-04	61.00	61.00	61.00	61.00	2,400
2024-07-03	61.00	61.00	61.00	61.00	0
2024-07-02	61.00	61.00	61.00	61.00	6,500
2024-07-01	61.00	61.00	61.00	61.00	0
2024-06-28	61.00	61.00	61.00	61.00	0
2024-06-27	61.50	61.50	61.00	61.00	0
2024-06-26	61.50	61.50	61.50	61.50	0
2024-06-25	61.50	61.50	61.50	61.50	0
2024-06-24	61.50	61.50	61.50	61.50	0
2024-06-21	61.50	61.50	61.50	61.50	0
2024-06-20	63.00	63.00	61.50	61.50	85,683
2024-06-19	63.00	63.00	63.00	63.00	0
2024-06-18	63.00	63.00	63.00	63.00	0
2024-06-17	63.00	64.00	64.00	64.00	2,718
2024-06-14	63.00	63.00	63.00	63.00	0
2024-06-13	63.00	63.00	63.00	63.00	436
2024-06-12	63.00	63.00	63.00	63.00	0
2024-06-11	63.00	63.00	63.00	63.00	70
2024-06-10	63.00	63.00	63.00	63.00	145
2024-06-07	63.00	63.00	63.00	63.00	0
2024-06-06	60.00	63.00	60.00	63.00	874
2024-06-05	63.00	63.00	63.00	63.00	0
2024-06-04	63.00	63.00	63.00	63.00	0
2024-06-03	63.00	63.00	63.00	63.00	4,132
2024-05-31	63.00	63.00	63.00	63.00	0
2024-05-30	63.00	63.00	63.00	63.00	0
2024-05-29	63.00	63.00	63.00	63.00	0
2024-05-28	63.00	63.00	63.00	63.00	0
2024-05-27	63.00	63.00	63.00	63.00	0
2024-05-24	63.00	63.00	63.00	63.00	0
2024-05-23	63.00	63.00	63.00	63.00	28,280
2024-05-22	61.50	63.00	61.50	63.00	0
2024-05-21	61.50	61.50	61.50	61.50	0
2024-05-20	61.50	61.50	61.50	61.50	0
2024-05-17	61.50	61.50	61.50	61.50	2,346
2024-05-16	61.50	61.50	61.50	61.50	0
2024-05-15	61.00	61.50	61.00	61.50	0
2024-05-14	61.00	61.00	61.00	61.00	0
2024-05-13	61.00	61.00	61.00	61.00	0
2024-05-10	61.50	61.50	61.00	61.00	2,345
2024-05-09	61.50	61.50	61.50	61.50	0
2024-05-08	61.50	61.50	61.50	61.50	30,552
2024-05-07	61.50	61.50	61.50	61.50	0
2024-05-06	61.50	61.50	61.50	61.50	0
2024-05-03	61.50	61.50	61.50	61.50	31,586
2024-05-02	61.50	61.50	61.50	61.50	0
2024-05-01	61.50	61.50	61.50	61.50	0
2024-04-30	61.50	61.50	61.50	61.50	0
2024-04-29	61.50	61.50	61.50	61.50	0
2024-04-26	61.50	61.50	61.50	61.50	0
2024-04-25	61.50	61.50	61.50	61.50	114,338
2024-04-24	61.50	61.50	61.50	61.50	6,555
2024-04-23	61.50	61.50	61.50	61.50	0
2024-04-22	61.50	61.50	61.50	61.50	7,783
2024-04-19	61.50	61.50	61.50	61.50	0
2024-04-18	61.50	61.50	61.50	61.50	0
2024-04-17	61.50	61.50	61.50	61.50	0
2024-04-16	61.50	61.50	61.50	61.50	51
2024-04-15	61.50	61.50	61.50	61.50	0
2024-04-12	61.50	61.50	61.50	61.50	7,636
2024-04-11	61.50	61.50	61.50	61.50	0
2024-04-10	61.50	61.50	61.50	61.50	0
2024-04-09	61.50	61.50	61.50	61.50	0
2024-04-08	61.50	61.50	61.50	61.50	0
2024-04-05	61.50	61.50	61.50	61.50	0
2024-04-04	61.50	61.50	61.50	61.50	0
2024-04-03	61.50	61.50	61.50	61.50	0
2024-04-02	61.50	61.50	61.50	61.50	0
2024-04-01	61.50	61.50	61.50	61.50	0
2024-03-29	61.50	61.50	61.50	61.50	0
2024-03-28	61.50	61.50	61.50	61.50	0
2024-03-27	61.50	61.50	61.50	61.50	0
2024-03-26	61.50	61.50	61.50	61.50	0
2024-03-25	61.50	61.50	61.50	61.50	0
2024-03-22	61.50	61.50	61.50	61.50	0
2024-03-21	61.50	61.50	61.50	61.50	224,165
2024-03-20	60.50	61.50	60.50	61.50	0
2024-03-19	60.50	60.50	60.50	60.50	0
2024-03-18	60.50	60.50	60.50	60.50	0
2024-03-15	60.50	60.50	60.50	60.50	0
2024-03-14	59.00	60.50	59.00	60.50	0
2024-03-13	59.00	59.00	59.00	59.00	0
2024-03-12	59.00	59.00	59.00	59.00	6,172
2024-03-11	59.00	59.00	59.00	59.00	0
2024-03-08	59.00	59.00	59.00	59.00	0
2024-03-07	59.00	59.00	59.00	59.00	0
2024-03-06	59.00	59.00	59.00	59.00	0
2024-03-05	59.50	59.50	59.00	59.00	38,222
2024-03-04	59.50	59.50	59.50	59.50	1,583
2024-03-01	59.50	59.50	59.50	59.50	0
2024-02-29	59.50	59.50	59.50	59.50	0
2024-02-28	59.50	59.50	59.50	59.50	0
2024-02-27	59.50	59.50	59.50	59.50	3,776
2024-02-26	59.50	59.50	59.50	59.50	4
2024-02-23	59.50	59.50	59.50	59.50	0
2024-02-22	59.50	59.50	59.50	59.50	59,467
2024-02-21	59.50	59.50	59.50	59.50	0
2024-02-20	59.50	59.50	59.50	59.50	800
2024-02-19	59.50	59.50	59.50	59.50	0
2024-02-16	59.50	59.50	59.50	59.50	0
2024-02-15	59.50	59.50	59.50	59.50	0
2024-02-14	59.50	59.50	59.50	59.50	0
2024-02-13	59.50	59.50	59.50	59.50	0
2024-02-12	59.50	59.50	59.50	59.50	0
2024-02-09	59.50	59.50	59.50	59.50	0
2024-02-08	59.50	59.50	59.50	59.50	0
2024-02-07	59.50	59.50	59.50	59.50	0
2024-02-06	59.50	59.50	59.50	59.50	2,614
2024-02-05	59.50	59.50	59.50	59.50	0
2024-02-02	59.50	59.50	59.50	59.50	0
2024-02-01	59.50	59.50	59.50	59.50	0
2024-01-31	59.50	59.50	59.50	59.50	0
2024-01-30	59.50	59.50	59.50	59.50	0
2024-01-29	59.50	59.50	59.50	59.50	0
2024-01-26	59.50	59.50	59.50	59.50	0
2024-01-25	59.50	59.50	59.50	59.50	0
2024-01-24	60.00	60.00	59.50	59.50	1,393
2024-01-23	60.00	60.00	60.00	60.00	0
2024-01-22	60.00	60.00	59.50	60.00	9,612
2024-01-19	60.00	60.00	60.00	60.00	0
2024-01-18	60.00	60.00	60.00	60.00	82,245
2024-01-17	60.00	60.00	60.00	60.00	0
2024-01-16	60.00	60.00	60.00	60.00	563
2024-01-15	60.00	60.00	60.00	60.00	0
2024-01-12	60.00	60.00	60.00	60.00	0
2024-01-11	60.00	60.00	60.00	60.00	0
2024-01-10	60.00	60.00	60.00	60.00	0
2024-01-09	60.00	60.00	60.00	60.00	0
2024-01-08	60.00	60.00	60.00	60.00	0
2024-01-05	60.00	60.00	60.00	60.00	0
2024-01-04	60.00	60.00	60.00	60.00	0
2024-01-03	60.00	60.00	60.00	60.00	5
2024-01-02	60.00	60.00	60.00	60.00	0
2024-01-01	60.00	60.00	60.00	60.00	0
2023-12-29	60.00	60.00	60.00	60.00	0
2023-12-28	60.00	60.00	60.00	60.00	0
2023-12-27	60.00	60.00	60.00	60.00	0
2023-12-26	60.00	60.00	60.00	60.00	0
2023-12-25	60.00	60.00	60.00	60.00	0
2023-12-22	60.00	60.00	60.00	60.00	0
2023-12-21	59.50	60.00	59.50	60.00	0
2023-12-20	61.50	61.50	61.50	61.50	0
2023-12-19	61.50	61.50	61.50	61.50	0
2023-12-18	61.50	61.50	61.50	61.50	0
2023-12-15	61.50	61.50	61.50	61.50	0
2023-12-14	61.50	61.50	61.50	61.50	51,727
2023-12-13	62.00	62.00	61.50	61.50	1,612
2023-12-12	62.00	62.00	62.00	62.00	0
2023-12-11	62.00	62.00	62.00	62.00	9,771
2023-12-08	62.00	62.00	62.00	62.00	0
2023-12-07	61.50	62.00	61.50	62.00	5,000
2023-12-06	61.50	61.50	61.50	61.50	1,000
2023-12-05	61.50	61.50	61.50	61.50	6,643
2023-12-04	61.50	61.50	61.50	61.50	3,948
2023-12-01	61.50	61.50	61.50	61.50	0
2023-11-30	61.50	61.50	61.50	61.50	0
2023-11-29	61.50	61.50	61.50	61.50	0
2023-11-28	61.50	61.50	61.50	61.50	0
2023-11-27	61.50	61.50	61.50	61.50	773
2023-11-24	61.50	61.50	61.50	61.50	0
2023-11-23	61.50	61.50	61.50	61.50	0
2023-11-22	61.50	61.50	61.50	61.50	0
2023-11-21	60.50	61.50	60.50	61.50	0
2023-11-20	60.50	60.50	60.50	60.50	10,775
2023-11-17	60.50	60.50	60.50	60.50	4,805
2023-11-16	60.50	60.50	60.50	60.50	165,035
2023-11-15	60.00	60.50	60.00	60.50	6,385
2023-11-14	60.00	60.00	60.00	60.00	0
2023-11-13	60.00	60.00	60.00	60.00	0
2023-11-10	60.00	60.00	60.00	60.00	2,500
2023-11-09	60.00	60.00	60.00	60.00	0
2023-11-08	59.00	60.00	59.00	60.00	0
2023-11-07	59.00	59.00	59.00	59.00	0
2023-11-06	59.00	59.00	59.00	59.00	0
2023-11-03	59.00	59.00	59.00	59.00	0
2023-11-02	59.00	59.00	59.00	59.00	0
2023-11-01	59.00	59.00	58.50	59.00	0
2023-10-31	59.00	59.00	59.00	59.00	0
2023-10-30	59.00	59.00	59.00	59.00	0
2023-10-27	59.00	59.00	59.00	59.00	0
2023-10-26	59.00	59.00	59.00	59.00	0
2023-10-25	60.50	60.50	59.00	59.00	820
2023-10-24	60.50	60.50	60.50	60.50	0
2023-10-23	60.50	60.50	60.50	60.50	158
2023-10-20	60.50	60.50	60.50	60.50	0
2023-10-19	60.50	60.50	60.50	60.50	95,205
2023-10-18	60.50	60.50	60.50	60.50	0
2023-10-17	60.50	60.50	60.50	60.50	0
2023-10-16	60.50	60.50	60.50	60.50	0
2023-10-13	61.00	61.00	60.50	60.50	5,060
2023-10-12	61.00	61.00	61.00	61.00	0
2023-10-11	63.00	63.00	61.00	61.00	0
2023-10-10	63.00	63.00	63.00	63.00	0
2023-10-09	63.00	63.00	63.00	63.00	555
2023-10-06	63.50	63.50	63.50	63.50	0
2023-10-05	63.50	63.50	63.50	63.50	583
2023-10-04	63.50	63.50	63.50	63.50	0
2023-10-03	63.50	63.50	63.50	63.50	0
2023-10-02	63.50	63.50	63.50	63.50	0
2023-09-29	63.50	63.50	63.50	63.50	0
2023-09-28	63.50	63.50	63.50	63.50	0
2023-09-27	64.50	64.50	64.50	64.50	0
2023-09-26	64.50	64.50	64.50	64.50	0
2023-09-25	64.50	64.50	64.50	64.50	0
2023-09-22	64.50	64.50	64.50	64.50	148
2023-09-21	64.50	64.50	64.50	64.50	65,474
2023-09-20	64.50	64.50	64.50	64.50	9,786
2023-09-19	65.00	65.00	64.50	64.50	2,977
2023-09-18	65.00	65.00	65.00	65.00	104
2023-09-15	65.00	65.00	65.00	65.00	0
2023-09-14	64.50	64.50	64.50	64.50	0
2023-09-13	64.50	64.50	64.50	64.50	0
2023-09-12	64.50	64.50	64.50	64.50	0
2023-09-11	64.50	64.50	64.50	64.50	0
2023-09-08	64.50	64.50	64.50	64.50	0
2023-09-07	64.50	64.50	64.50	64.50	0
2023-09-06	64.50	64.50	64.50	64.50	0
2023-09-05	64.50	64.50	64.50	64.50	0
2023-09-04	64.50	64.50	64.50	64.50	0
2023-09-01	64.50	64.50	64.50	64.50	0
2023-08-31	64.50	64.50	64.50	64.50	0
2023-08-30	66.00	66.00	64.50	64.50	52
2023-08-29	66.00	66.00	66.00	66.00	0
2023-08-28	66.00	66.00	66.00	66.00	0
2023-08-25	66.00	66.00	66.00	66.00	0
2023-08-24	66.00	66.00	66.00	66.00	0
2023-08-23	66.00	66.00	66.00	66.00	0
2023-08-22	66.00	66.00	66.00	66.00	71
2023-08-21	66.00	66.00	66.00	66.00	0
2023-08-18	66.00	66.00	66.00	66.00	0
2023-08-17	66.00	66.00	66.00	66.00	30,342
2023-08-16	66.00	66.00	66.00	66.00	0
2023-08-15	66.00	66.00	66.00	66.00	0
2023-08-14	66.00	66.00	66.00	66.00	572
2023-08-11	66.00	66.00	66.00	66.00	0
2023-08-10	66.00	66.00	66.00	66.00	20
2023-08-09	66.00	66.00	66.00	66.00	0
2023-08-08	66.00	66.00	66.00	66.00	0
2023-08-07	66.00	66.00	66.00	66.00	0
2023-08-04	66.00	66.00	66.00	66.00	1,308
2023-08-03	66.00	66.00	66.00	66.00	0
2023-08-02	66.00	66.00	66.00	66.00	0
2023-08-01	66.00	66.00	66.00	66.00	0
2023-07-31	66.00	66.00	66.00	66.00	0
2023-07-28	66.00	66.00	66.00	66.00	0
2023-07-27	66.00	66.00	66.00	66.00	1,470
2023-07-26	68.50	68.50	68.50	68.50	0
2023-07-25	68.50	68.50	68.50	68.50	2,709
2023-07-24	68.50	68.50	68.50	68.50	69
2023-07-21	68.50	68.50	68.50	68.50	0
2023-07-20	68.50	68.50	68.50	68.50	0
2023-07-19	67.00	68.50	67.00	68.50	152
2023-07-18	68.50	68.50	68.50	68.50	0
2023-07-17	68.50	68.50	68.50	68.50	0
2023-07-14	68.50	68.50	68.50	68.50	1,000
2023-07-13	68.50	68.50	68.50	68.50	83,731
2023-07-12	68.50	68.50	68.50	68.50	0
2023-07-11	68.50	68.50	68.50	68.50	0
2023-07-10	69.00	69.00	68.50	68.50	0
2023-07-07	69.00	69.00	69.00	69.00	125
2023-07-06	69.00	69.00	69.00	69.00	0
2023-07-05	69.00	69.00	69.00	69.00	0
2023-07-04	69.00	69.00	69.00	69.00	0
2023-07-03	69.00	69.00	69.00	69.00	0
2023-06-30	69.00	69.00	69.00	69.00	0
2023-06-29	68.50	69.00	68.50	69.00	0
2023-06-28	70.50	70.50	68.50	68.50	0
2023-06-27	70.50	70.50	70.50	70.50	0
2023-06-26	70.50	70.50	70.50	70.50	0
2023-06-23	70.50	70.50	70.50	70.50	0
2023-06-22	70.50	70.50	70.50	70.50	67
2023-06-21	70.50	70.50	70.50	70.50	102
2023-06-20	70.50	70.50	70.50	70.50	0
2023-06-19	70.50	70.50	70.50	70.50	0
2023-06-16	70.50	70.50	70.50	70.50	5,740
2023-06-15	70.50	70.50	70.50	70.50	51,614
2023-06-14	70.50	70.50	70.50	70.50	0
2023-06-13	70.50	70.50	70.50	70.50	0
2023-06-12	70.50	70.50	70.50	70.50	0
2023-06-09	70.50	70.50	70.50	70.50	0
2023-06-08	70.50	70.50	70.50	70.50	4,658
2023-06-07	70.50	70.50	70.50	70.50	7,432
2023-06-06	70.50	70.50	70.50	70.50	0
2023-06-05	70.00	70.50	70.00	70.50	11,152
2023-06-02	70.00	70.00	70.00	70.00	0
2023-06-01	70.00	70.00	70.00	70.00	0
2023-05-31	70.50	70.50	70.00	70.00	0
2023-05-30	70.50	70.50	70.50	70.50	3,119
2023-05-29	70.50	70.50	70.50	70.50	0
2023-05-26	70.50	70.50	70.50	70.50	4,844
2023-05-25	70.50	70.50	70.50	70.50	0
2023-05-24	71.50	71.50	70.50	70.50	0
2023-05-23	71.50	71.50	71.50	71.50	0
2023-05-22	71.50	71.50	71.50	71.50	66
2023-05-19	71.50	71.50	71.50	71.50	1,725
2023-05-18	71.50	71.50	71.50	71.50	12,145
2023-05-17	72.50	72.50	71.50	71.50	0
2023-05-16	72.50	72.50	72.50	72.50	0
2023-05-15	72.50	72.50	72.50	72.50	0
2023-05-12	72.50	72.50	72.50	72.50	0
2023-05-11	72.50	72.50	72.50	72.50	0
2023-05-10	72.00	72.50	72.00	72.50	0
2023-05-09	72.00	72.00	72.00	72.00	0
2023-05-08	72.00	72.00	72.00	72.00	0
2023-05-05	72.00	72.00	72.00	72.00	0
2023-05-04	72.00	72.00	72.00	72.00	0
2023-05-03	72.00	72.00	72.00	72.00	0
2023-05-02	72.00	72.00	72.00	72.00	0
2023-05-01	72.00	72.00	72.00	72.00	0
2023-04-28	72.00	72.00	72.00	72.00	0
2023-04-27	72.00	72.00	72.00	72.00	0
2023-04-26	72.00	72.00	72.00	72.00	0
2023-04-25	72.00	72.00	72.00	72.00	0
2023-04-24	72.00	72.00	72.00	72.00	66
2023-04-21	72.00	72.00	72.00	72.00	0
2023-04-20	72.00	72.00	72.00	72.00	31,213
2023-04-19	72.00	72.00	72.00	72.00	0
2023-04-18	70.50	72.00	70.50	72.00	0
2023-04-17	70.50	70.50	70.50	70.50	0
2023-04-14	70.50	70.50	70.50	70.50	21,283
2023-04-13	70.50	70.50	70.50	70.50	0
2023-04-12	70.50	70.50	70.50	70.50	0
2023-04-11	70.50	70.50	70.50	70.50	0
2023-04-10	70.50	70.50	70.50	70.50	0
2023-04-07	70.50	70.50	70.50	70.50	0
2023-04-06	70.50	70.50	70.50	70.50	8,403
2023-04-05	70.50	70.50	70.50	70.50	2,057
2023-04-04	70.50	70.50	70.50	70.50	0
2023-04-03	70.50	70.50	70.50	70.50	138
2023-03-31	70.50	70.50	70.50	70.50	3,448
2023-03-30	70.50	70.50	70.50	70.50	0
2023-03-29	69.50	70.50	69.50	70.50	42,609
2023-03-28	69.50	69.50	69.50	69.50	0
2023-03-27	69.50	69.50	69.50	69.50	0
2023-03-24	69.50	69.50	69.50	69.50	0
2023-03-23	69.50	69.50	69.50	69.50	0
2023-03-22	71.50	71.50	69.50	69.50	66
2023-03-21	71.50	71.50	71.50	71.50	7
2023-03-20	71.50	71.50	71.50	71.50	0
2023-03-17	71.50	71.50	71.50	71.50	0
2023-03-16	71.50	71.50	71.50	71.50	911,307
2023-03-15	71.50	71.50	71.50	71.50	1,095
2023-03-14	74.50	74.50	74.50	74.50	0
2023-03-13	74.50	74.50	74.50	74.50	0
2023-03-10	74.50	74.50	74.50	74.50	0
2023-03-09	74.50	74.50	74.50	74.50	7,417
2023-03-08	74.50	74.50	74.50	74.50	0
2023-03-07	74.50	74.50	74.50	74.50	6,564
2023-03-06	74.50	74.50	74.50	74.50	0
2023-03-03	74.50	74.50	74.50	74.50	2,603
2023-03-02	74.50	74.50	74.50	74.50	0
2023-03-01	75.00	75.00	74.50	74.50	8,175
2023-02-28	75.00	75.00	75.00	75.00	3,730
2023-02-27	75.00	75.00	75.00	75.00	0
2023-02-24	75.00	75.00	75.00	75.00	0
2023-02-23	75.00	75.00	75.00	75.00	0
2023-02-22	76.00	76.00	75.00	75.00	3,314
2023-02-21	76.00	76.00	76.00	76.00	0
2023-02-20	76.00	76.00	76.00	76.00	0
2023-02-17	76.00	76.00	76.00	76.00	0
2023-02-16	76.00	76.00	76.00	76.00	751,250
2023-02-15	75.50	76.00	75.50	76.00	0
2023-02-14	75.50	75.50	75.50	75.50	3,882
2023-02-13	75.50	76.50	75.50	75.50	874
2023-02-10	75.50	75.50	75.50	75.50	1,298
2023-02-09	75.50	75.50	75.50	75.50	0
2023-02-08	75.00	75.50	75.00	75.50	0
2023-02-07	75.00	75.00	75.00	75.00	0
2023-02-06	75.00	75.00	75.00	75.00	0
2023-02-03	74.50	75.00	74.50	75.00	8,448
2023-02-02	74.50	74.50	74.50	74.50	8,967
2023-02-01	74.50	74.50	74.50	74.50	1,124
2023-01-31	73.00	73.00	72.50	72.50	13,263
2023-01-30	73.00	73.00	73.00	73.00	0
2023-01-27	73.00	73.00	73.00	73.00	0
2023-01-26	73.50	73.50	73.00	73.00	16,344
2023-01-25	73.50	73.50	73.50	73.50	0
2023-01-24	74.50	74.50	73.50	73.50	13,922
2023-01-23	75.00	75.00	74.50	74.50	11,630
2023-01-20	75.00	75.00	75.00	75.00	0
2023-01-19	75.00	75.00	75.00	75.00	1,306,041
2023-01-18	75.00	75.00	75.00	75.00	14,759
2023-01-17	73.50	75.50	73.50	75.00	0
2023-01-16	73.50	73.50	73.50	73.50	2,727
2023-01-13	73.50	73.50	73.50	73.50	18,110
2023-01-12	73.50	73.50	73.50	73.50	80
2023-01-11	73.50	73.50	73.50	73.50	0
2023-01-10	73.50	73.50	73.50	73.50	0
2023-01-09	73.50	73.50	73.50	73.50	7,296
2023-01-06	73.50	73.50	73.50	73.50	2,000
2023-01-05	73.50	73.50	73.50	73.50	2,500
2023-01-04	73.50	73.50	73.50	73.50	0
2023-01-03	73.50	73.50	73.50	73.50	0
2023-01-02	73.50	73.50	73.50	73.50	0
2022-12-30	73.50	73.50	73.50	73.50	0
2022-12-29	73.50	73.50	73.50	73.50	4,243
2022-12-28	74.50	74.50	72.50	73.50	0
2022-12-27	74.50	74.50	74.50	74.50	0
2022-12-26	74.50	74.50	74.50	74.50	0
2022-12-23	74.50	74.50	74.50	74.50	0
2022-12-22	74.50	74.50	74.50	74.50	236
2022-12-21	74.50	74.50	74.50	74.50	0
2022-12-20	74.50	74.50	74.50	74.50	0
2022-12-19	74.50	74.50	74.50	74.50	0
2022-12-16	75.50	75.50	74.50	74.50	36,000
2022-12-15	75.50	75.50	75.50	75.50	547,109
2022-12-14	76.00	76.00	75.50	75.50	0
2022-12-13	76.00	76.00	76.00	76.00	0
2022-12-12	76.00	76.00	76.00	76.00	8,404
2022-12-09	76.00	76.00	76.00	76.00	0
2022-12-08	76.00	76.00	76.00	76.00	0
2022-12-07	77.50	77.50	77.50	77.50	0
2022-12-06	77.50	77.50	77.50	77.50	454
2022-12-05	78.00	78.00	77.50	77.50	7,045
2022-12-02	78.50	78.50	77.50	78.00	60,669
2022-12-01	78.50	78.50	78.50	78.50	0
2022-11-30	79.50	79.50	78.50	78.50	19,263
2022-11-29	79.50	79.50	79.50	79.50	0
2022-11-28	79.50	79.50	79.50	79.50	0
2022-11-25	79.50	79.50	79.50	79.50	0
2022-11-24	79.50	79.50	79.50	79.50	0
2022-11-23	78.50	79.50	78.50	79.50	0
2022-11-22	78.50	78.50	78.50	78.50	0
2022-11-21	78.50	78.50	78.50	78.50	0
2022-11-18	78.50	78.50	78.50	78.50	0
2022-11-17	77.50	78.50	77.50	78.50	382,007
2022-11-16	77.50	77.50	77.50	77.50	0
2022-11-15	77.50	77.50	77.50	77.50	4,901
2022-11-14	77.50	77.50	77.50	77.50	5,161
2022-11-11	77.50	77.50	77.50	77.50	0
2022-11-10	77.50	77.50	77.50	77.50	0
2022-11-09	77.50	77.50	77.50	77.50	376
2022-11-08	76.50	76.50	76.50	76.50	13,580
2022-11-07	76.50	76.50	76.50	76.50	7,414
2022-11-04	76.00	76.00	76.00	76.00	9,000
2022-11-03	76.00	73.50	73.50	73.50	76,427
2022-11-02	76.00	76.00	76.00	76.00	0
2022-11-01	76.50	76.50	76.00	76.00	18,883
2022-10-31	76.00	76.50	76.00	76.50	15,000
2022-10-28	76.00	76.00	76.00	76.00	0
2022-10-27	76.00	76.00	76.00	76.00	1,617,335
2022-10-26	76.00	76.00	76.00	76.00	0
2022-10-25	76.00	76.00	76.00	76.00	0
2022-10-24	77.50	77.50	76.00	76.00	842
2022-10-21	77.50	77.50	77.50	77.50	0
2022-10-20	77.50	77.50	77.50	77.50	2,441
2022-10-19	77.50	77.50	77.50	77.50	0
2022-10-18	78.00	78.00	77.50	77.50	1,332
2022-10-17	78.00	78.00	78.00	78.00	2,500
2022-10-14	78.00	78.00	78.00	78.00	0
2022-10-13	78.00	78.00	78.00	78.00	0
2022-10-12	78.00	78.00	78.00	78.00	0
2022-10-11	77.50	78.00	77.50	78.00	0
2022-10-10	77.50	77.50	77.50	77.50	0
2022-10-07	80.00	80.00	80.00	80.00	0
2022-10-06	80.00	80.00	80.00	80.00	0
2022-10-05	80.00	80.00	80.00	80.00	0
2022-10-04	80.00	80.00	80.00	80.00	0
2022-10-03	80.00	80.00	80.00	80.00	0
2022-09-30	80.00	80.00	80.00	80.00	0
2022-09-29	80.00	80.00	80.00	80.00	0
2022-09-28	81.50	81.50	81.50	81.50	0
2022-09-27	81.50	81.50	81.50	81.50	0
2022-09-26	82.50	82.50	81.50	81.50	1,146
2022-09-23	85.00	85.00	82.50	82.50	0
2022-09-22	85.00	85.00	85.00	85.00	0
2022-09-21	85.00	85.00	85.00	85.00	1,146
2022-09-20	85.00	85.00	85.00	85.00	0
2022-09-19	85.00	85.00	85.00	85.00	0
2022-09-16	85.00	85.00	85.00	85.00	0
2022-09-15	85.00	85.00	85.00	85.00	313,222
2022-09-14	85.00	85.00	85.00	85.00	0
2022-09-13	82.00	82.00	82.00	82.00	7,474
2022-09-12	84.00	84.00	83.50	83.50	1,121
2022-09-09	84.00	84.00	84.00	84.00	0
2022-09-08	84.00	84.00	84.00	84.00	0
2022-09-07	84.00	84.00	84.00	84.00	1,444
2022-09-06	84.00	84.00	84.00	84.00	1,165
2022-09-05	84.00	84.00	84.00	84.00	0
2022-09-02	84.00	84.00	84.00	84.00	0
2022-09-01	84.00	84.00	84.00	84.00	0
2022-08-31	84.00	84.00	84.00	84.00	2,465
2022-08-30	84.00	84.00	84.00	84.00	10,128
2022-08-29	84.00	84.00	84.00	84.00	0
2022-08-26	85.00	85.00	84.00	84.00	19,919
2022-08-25	85.50	85.50	85.00	85.00	5,331
2022-08-24	85.50	85.50	85.50	85.50	330
2022-08-23	86.00	86.00	85.50	85.50	2,959
2022-08-22	86.00	86.00	86.00	86.00	0
2022-08-19	86.00	86.00	86.00	86.00	2,148
2022-08-18	86.00	86.00	86.00	86.00	284,234
2022-08-17	84.50	86.00	84.50	86.00	2,338
2022-08-16	84.50	84.50	84.50	84.50	300
2022-08-15	84.50	84.50	84.50	84.50	3,781
2022-08-12	84.50	84.50	84.50	84.50	380
2022-08-11	84.50	84.50	84.50	84.50	0
2022-08-10	84.50	84.50	84.50	84.50	1,754
2022-08-09	83.00	83.00	83.00	83.00	2,366
2022-08-08	83.00	83.00	83.00	83.00	2,141
2022-08-05	85.00	85.00	83.00	83.00	25,916
2022-08-04	85.00	85.00	85.00	85.00	0
2022-08-03	83.00	83.00	83.00	83.00	0
2022-08-02	83.00	83.00	83.00	83.00	0
2022-08-01	83.00	83.00	83.00	83.00	0
2022-07-29	83.00	83.00	83.00	83.00	3,198
2022-07-28	86.00	86.00	83.00	83.00	0
2022-07-27	86.00	86.00	86.00	86.00	329,784
2022-07-26	85.50	86.00	85.50	86.00	0
2022-07-25	85.50	85.50	85.50	85.50	7,173
2022-07-22	85.50	85.50	85.50	85.50	0
2022-07-21	85.00	85.50	85.00	85.50	6,000
2022-07-20	85.00	85.00	85.00	85.00	0
2022-07-19	85.00	85.00	85.00	85.00	0
2022-07-18	85.00	85.00	85.00	85.00	0
2022-07-15	85.00	85.00	85.00	85.00	1,000
2022-07-14	85.00	85.00	85.00	85.00	1,500
2022-07-13	85.00	85.00	85.00	85.00	0
2022-07-12	85.00	85.00	85.00	85.00	0
2022-07-11	85.00	85.00	85.00	85.00	0
2022-07-08	85.00	85.00	85.00	85.00	0
2022-07-07	85.00	85.00	85.00	85.00	0
2022-07-06	85.00	85.00	83.00	85.00	1,560
2022-07-05	86.00	86.00	85.00	85.00	5,864
2022-07-04	86.00	86.00	86.00	86.00	2,500
2022-07-01	86.00	86.00	86.00	86.00	0
2022-06-30	86.50	86.50	86.00	86.00	11,360
2022-06-29	86.00	86.00	86.00	86.00	0
2022-06-28	86.00	86.00	86.00	86.00	0
2022-06-27	86.00	86.00	86.00	86.00	0
2022-06-24	86.00	86.00	86.00	86.00	1,124
2022-06-23	86.00	86.00	86.00	86.00	342,348
2022-06-22	86.00	86.00	86.00	86.00	0
2022-06-21	88.00	88.00	88.00	88.00	4,892
2022-06-20	88.00	88.00	88.00	88.00	0
2022-06-17	88.00	88.00	88.00	88.00	0
2022-06-16	90.00	90.00	90.00	90.00	0
2022-06-15	89.50	90.00	89.50	90.00	0
2022-06-14	89.50	89.50	89.50	89.50	2,700
2022-06-13	90.00	90.00	89.50	89.50	7,180
2022-06-10	90.00	90.00	90.00	90.00	0
2022-06-09	91.00	91.00	90.00	90.00	31,716
2022-06-08	91.00	91.00	91.00	91.00	4,132
2022-06-07	91.00	91.00	91.00	91.00	0
2022-06-06	91.00	91.00	91.00	91.00	2,578
2022-06-03	91.00	91.00	91.00	91.00	0
2022-06-02	91.00	91.00	91.00	91.00	0
2022-06-01	91.00	91.00	91.00	91.00	0
2022-05-31	91.00	91.00	91.00	91.00	0
2022-05-30	91.00	91.00	91.00	91.00	0
2022-05-27	91.00	91.00	91.00	91.00	0
2022-05-26	91.00	91.00	91.00	91.00	0
2022-05-25	91.00	91.00	91.00	91.00	3,824
2022-05-24	91.00	91.00	91.00	91.00	0
2022-05-23	91.00	91.00	91.00	91.00	0
2022-05-20	91.00	91.00	91.00	91.00	4,717
2022-05-19	91.50	91.50	91.50	91.50	0
2022-05-18	91.50	91.50	91.50	91.50	0
2022-05-17	91.50	91.50	91.50	91.50	0
2022-05-16	91.00	91.50	91.00	91.50	5,376
2022-05-13	91.00	91.00	91.00	91.00	0
2022-05-12	91.00	91.00	91.00	91.00	47,581
2022-05-11	97.00	97.00	91.00	91.00	0
2022-05-10	97.00	97.00	97.00	97.00	0
2022-05-09	97.00	97.00	97.00	97.00	0
2022-05-06	98.00	98.00	97.00	97.00	2,932
2022-05-05	98.00	98.00	98.00	98.00	1,811
2022-05-04	98.00	98.00	98.00	98.00	0
2022-05-03	98.00	98.00	98.00	98.00	0
2022-05-02	98.00	98.00	98.00	98.00	0
2022-04-29	98.00	98.00	98.00	98.00	0
2022-04-28	98.00	98.00	98.00	98.00	0
2022-04-27	99.00	99.00	97.00	98.00	0
2022-04-26	99.00	99.00	99.00	99.00	0
2022-04-25	99.00	99.00	99.00	99.00	0
2022-04-22	99.00	99.00	99.00	99.00	0
2022-04-21	99.00	99.00	99.00	99.00	37,273
2022-04-20	99.00	99.00	99.00	99.00	0
2022-04-19	99.00	99.00	99.00	99.00	0
2022-04-18	99.00	99.00	99.00	99.00	0
2022-04-15	99.00	99.00	99.00	99.00	0
2022-04-14	99.00	99.00	99.00	99.00	0
2022-04-13	99.00	99.00	99.00	99.00	963
2022-04-12	100.00	97.50	97.50	97.50	6,443
2022-04-11	98.50	100.00	98.50	100.00	0
2022-04-08	98.50	98.50	98.50	98.50	0
2022-04-07	98.50	98.50	98.50	98.50	935
2022-04-06	99.50	99.50	98.50	98.50	1,759
2022-04-05	99.50	99.50	99.50	99.50	4,411
2022-04-04	99.50	99.50	99.50	99.50	6,551
2022-04-01	99.50	99.50	99.50	99.50	4,932
2022-03-31	98.50	99.50	98.50	99.50	10,309
2022-03-30	98.50	98.50	98.50	98.50	0
2022-03-29	97.50	98.50	97.50	98.50	5,000
2022-03-28	97.50	97.50	97.50	97.50	0
2022-03-25	97.50	97.50	97.50	97.50	0
2022-03-24	97.50	97.50	97.50	97.50	63,532
2022-03-23	97.50	97.50	97.50	97.50	8,975
2022-03-22	96.50	96.50	96.50	96.50	9,344
2022-03-21	96.50	96.50	96.50	96.50	0
2022-03-18	96.50	96.50	96.50	96.50	0
2022-03-17	98.50	98.50	98.50	98.50	0
2022-03-16	98.50	98.50	98.50	98.50	0
2022-03-15	98.50	98.50	98.50	98.50	0
2022-03-14	98.50	98.50	95.50	98.50	10,496
2022-03-11	98.50	98.50	98.50	98.50	0
2022-03-10	98.50	98.50	98.50	98.50	12,000
2022-03-09	98.50	98.50	98.50	98.50	0
2022-03-08	100.50	100.50	98.50	98.50	0
2022-03-07	100.50	100.50	100.50	100.50	487
2022-03-04	100.50	100.50	100.50	100.50	0
2022-03-03	102.50	102.50	100.50	100.50	2,682
2022-03-02	102.50	102.50	102.50	102.50	0
2022-03-01	102.50	102.50	102.50	102.50	0
2022-02-28	102.50	102.50	102.50	102.50	0
2022-02-25	102.50	102.50	102.50	102.50	0
2022-02-24	102.50	102.50	102.50	102.50	15,390
2022-02-23	104.50	104.50	102.50	102.50	17,988
2022-02-22	104.50	104.50	104.50	104.50	0
2022-02-21	104.50	104.50	104.50	104.50	0
2022-02-18	104.50	104.50	104.50	104.50	454
2022-02-17	104.50	102.00	102.00	104.50	100
2022-02-16	101.50	104.50	101.50	104.50	4,000
2022-02-15	101.50	101.50	101.50	101.50	32,000
2022-02-14	100.50	101.50	100.50	101.50	575
2022-02-11	101.50	101.50	100.50	100.50	10,743
2022-02-10	101.50	101.50	101.50	101.50	0
2022-02-09	101.50	101.50	101.50	101.50	0
2022-02-08	102.50	102.50	101.50	102.50	20,705
2022-02-07	102.50	102.50	102.50	102.50	10,743
2022-02-04	102.50	102.50	102.50	102.50	0
2022-02-03	102.50	102.50	102.50	102.50	0
2022-02-02	102.50	102.50	102.50	102.50	2,500
2022-02-01	102.50	102.50	102.50	102.50	2,378
2022-01-31	102.50	102.50	102.50	102.50	10,360
2022-01-28	103.50	103.50	102.50	102.50	7,958
2022-01-27	104.50	104.50	102.50	103.50	23,889
2022-01-26	112.50	112.50	104.50	104.50	7,500
2022-01-25	112.50	112.50	112.50	112.50	1,918
2022-01-24	112.50	112.50	112.50	112.50	5,744
2022-01-21	112.50	112.50	112.50	112.50	295
2022-01-20	112.50	112.50	112.50	112.50	21,074
2022-01-19	113.50	113.50	112.50	112.50	0
2022-01-18	113.50	113.50	113.50	113.50	286
2022-01-17	113.50	113.50	113.50	113.50	9,602
2022-01-14	113.50	113.50	113.50	113.50	570
2022-01-13	115.50	115.50	113.50	113.50	0
2022-01-12	115.50	115.50	115.50	115.50	5,744
2022-01-11	115.50	115.50	115.50	115.50	0
2022-01-10	115.50	115.50	115.50	115.50	0
2022-01-07	111.50	115.50	111.50	115.50	0
2022-01-06	111.50	111.50	111.50	111.50	0
2022-01-05	111.50	111.50	111.50	111.50	0
2022-01-04	110.50	111.50	110.50	111.50	17,978
2022-01-03	110.50	110.50	110.50	110.50	0
2021-12-31	110.50	110.50	110.50	110.50	0
2021-12-30	110.50	110.50	110.50	110.50	0
2021-12-29	110.50	110.50	110.50	110.50	0
2021-12-28	110.50	110.50	110.50	110.50	0
2021-12-27	110.50	110.50	110.50	110.50	0
2021-12-24	110.50	110.50	110.50	110.50	0
2021-12-23	110.50	110.50	110.50	110.50	4,066
2021-12-22	115.50	115.50	110.50	110.50	5,136
2021-12-21	114.50	115.50	114.50	115.50	1,346
2021-12-20	114.50	114.50	114.50	114.50	1,308
2021-12-17	114.50	114.50	114.50	114.50	0
2021-12-16	114.50	114.50	114.50	114.50	0
2021-12-15	117.50	117.50	116.50	116.50	4,000
2021-12-14	116.50	117.50	116.50	117.50	5,175
2021-12-13	115.50	116.50	115.50	116.50	12,997
2021-12-10	115.50	115.50	115.50	115.50	0
2021-12-09	115.50	115.50	115.50	115.50	0
2021-12-08	114.50	115.50	114.50	115.50	3,708
2021-12-07	115.50	115.50	115.50	115.50	0
2021-12-06	115.50	115.50	115.50	115.50	0
2021-12-03	114.50	115.50	114.50	115.50	19,685
2021-12-02	114.50	114.50	114.50	114.50	2,566
2021-12-01	118.50	118.50	118.50	118.50	0
2021-11-30	118.50	118.50	118.50	118.50	575
2021-11-29	118.50	118.50	118.50	118.50	0
2021-11-26	118.50	118.50	118.50	118.50	1,641
2021-11-25	118.50	118.50	118.50	118.50	300
2021-11-24	120.50	120.50	118.50	118.50	2,825
2021-11-23	121.50	121.50	120.50	120.50	12,510
2021-11-22	121.50	121.50	121.50	121.50	18,788
2021-11-19	121.50	121.50	121.50	121.50	398
2021-11-18	121.50	121.50	121.50	121.50	0
2021-11-17	121.50	121.50	121.50	121.50	16,958
2021-11-16	121.50	121.50	121.50	121.50	0
2021-11-15	121.50	121.50	121.50	121.50	5,349
2021-11-12	121.50	121.50	121.50	121.50	26,846
2021-11-11	120.50	121.50	120.50	121.50	0
2021-11-10	120.50	120.50	120.50	120.50	6,591
2021-11-09	120.50	120.50	120.50	120.50	2,749
2021-11-08	120.50	120.50	120.50	120.50	0
2021-11-05	120.50	120.50	120.50	120.50	0
2021-11-04	120.50	127.50	119.00	120.50	2,749
2021-11-03	120.50	120.50	120.50	120.50	1,599
2021-11-02	120.50	120.50	120.50	120.50	13,245
2021-11-01	120.50	120.50	120.50	120.50	165
2021-10-29	120.50	120.50	120.50	120.50	1,794
2021-10-28	119.50	120.50	119.50	120.50	973
2021-10-27	119.50	119.50	119.50	119.50	3,997
2021-10-26	119.50	119.50	119.50	119.50	1,983
2021-10-25	119.50	119.50	119.50	119.50	0
2021-10-22	119.50	119.50	119.50	119.50	12,728
2021-10-21	119.50	119.50	119.50	119.50	1,636
2021-10-20	116.50	119.50	116.50	119.50	0
2021-10-19	116.50	116.50	116.50	116.50	4,621
2021-10-18	116.50	116.50	115.00	116.50	8,432
2021-10-15	116.50	116.50	116.50	116.50	0
2021-10-14	116.50	116.50	116.50	116.50	10,877
2021-10-13	117.50	117.50	116.50	116.50	17,003
2021-10-12	118.50	118.50	117.50	117.50	18,562
2021-10-11	118.50	118.50	118.50	118.50	3,490
2021-10-08	118.50	118.50	118.50	118.50	0
2021-10-07	118.50	118.50	118.50	118.50	0
2021-10-06	123.50	123.50	118.50	118.50	5,833
2021-10-05	123.50	123.50	123.50	123.50	6,064
2021-10-04	123.50	123.50	123.50	123.50	18,068
2021-10-01	123.50	123.50	123.50	123.50	2,750
2021-09-30	123.50	123.50	123.50	123.50	760
2021-09-29	123.50	123.50	123.50	123.50	0
2021-09-28	123.50	123.50	123.50	123.50	6,920
2021-09-27	123.50	123.50	123.50	123.50	3,492
2021-09-24	123.50	123.50	123.50	123.50	11,173
2021-09-23	123.50	123.50	123.50	123.50	4,764
2021-09-22	126.50	126.50	126.50	126.50	781
2021-09-21	126.50	126.50	125.00	126.50	0
2021-09-20	126.50	126.50	126.50	126.50	2,015
2021-09-17	127.50	129.00	126.50	126.50	36,079
2021-09-16	124.50	126.50	124.50	126.50	0
2021-09-15	124.50	124.50	124.50	124.50	1,175
2021-09-14	124.50	124.50	123.00	124.50	1,967
2021-09-13	124.50	124.50	124.50	124.50	8,191
2021-09-10	124.50	124.50	124.50	124.50	23,952
2021-09-09	124.50	124.50	124.50	124.50	1,503
2021-09-08	124.50	124.50	124.50	124.50	4,000
2021-09-07	124.50	124.50	124.50	124.50	0
2021-09-06	124.50	124.50	124.50	124.50	8,592
2021-09-03	122.50	122.50	121.50	121.50	0
2021-09-02	122.50	122.50	122.50	122.50	3,996
2021-09-01	122.50	122.50	122.50	122.50	0
2021-08-31	122.50	122.50	122.50	122.50	4,138
2021-08-30	122.50	122.50	122.50	122.50	0
2021-08-27	122.50	122.50	122.50	122.50	796
2021-08-26	122.50	122.50	122.50	122.50	2,854
2021-08-25	122.50	122.50	122.50	122.50	0
2021-08-24	122.50	122.50	122.50	122.50	827

Share	Price	Volume
Pan African Resources (PAF)	136.10	326,760
Greatland Resources (GGP)	714.50	10,000
Glencore (GLEN)	596.80	372
Aviva (AV.)	717.20	8
Astrazeneca (AZN)	12,240.00	1