Octopus Aim 2 Share History

Octopus Aim 2 Share Price history. The following table shows end-of-day data OSEC historical share prices for Octopus Aim 2, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	29.80	29.80	29.80	29.80	0
2026-07-23	29.80	29.80	29.80	29.80	121,832
2026-07-22	29.60	29.60	29.60	29.60	0
2026-07-21	30.00	30.00	29.60	29.60	0
2026-07-20	30.00	30.00	30.00	30.00	0
2026-07-17	30.00	30.00	30.00	30.00	0
2026-07-16	30.00	30.00	30.00	30.00	0
2026-07-15	30.00	30.00	30.00	30.00	0
2026-07-14	30.00	30.00	30.00	30.00	0
2026-07-13	30.00	30.00	30.00	30.00	0
2026-07-10	30.00	30.00	30.00	30.00	0
2026-07-09	30.00	30.00	30.00	30.00	0
2026-07-08	30.00	30.00	30.00	30.00	0
2026-07-07	30.00	30.00	30.00	30.00	0
2026-07-06	30.00	30.00	30.00	30.00	0
2026-07-03	30.00	30.00	30.00	30.00	0
2026-07-02	30.00	30.00	30.00	30.00	0
2026-07-01	30.00	30.00	30.00	30.00	0
2026-06-30	30.00	30.00	30.00	30.00	0
2026-06-29	30.00	30.00	30.00	30.00	0
2026-06-26	30.00	30.00	30.00	30.00	0
2026-06-25	30.00	30.00	30.00	30.00	0
2026-06-24	30.00	30.00	30.00	30.00	0
2026-06-23	30.00	30.00	30.00	30.00	0
2026-06-22	30.00	30.00	30.00	30.00	0
2026-06-19	30.00	30.00	30.00	30.00	0
2026-06-18	30.00	30.00	30.00	30.00	265,736
2026-06-17	30.00	30.00	30.00	30.00	0
2026-06-16	30.00	30.00	30.00	30.00	0
2026-06-15	30.00	30.00	30.00	30.00	0
2026-06-12	30.00	30.00	30.00	30.00	0
2026-06-11	30.00	25.00	25.00	25.00	11
2026-06-10	30.00	30.00	30.00	30.00	0
2026-06-09	30.00	30.00	30.00	30.00	0
2026-06-08	30.00	30.00	29.00	30.00	0
2026-06-05	30.00	30.00	30.00	30.00	962
2026-06-04	30.00	30.00	30.00	30.00	0
2026-06-03	30.00	30.00	30.00	30.00	0
2026-06-02	30.00	30.00	25.00	30.00	3,618
2026-06-01	30.00	30.00	30.00	30.00	150
2026-05-29	30.00	30.00	30.00	30.00	4,721
2026-05-28	30.00	30.00	30.00	30.00	2,130
2026-05-27	30.00	30.00	30.00	30.00	0
2026-05-26	30.00	30.00	30.00	30.00	0
2026-05-25	30.00	30.00	30.00	30.00	0
2026-05-22	30.00	30.00	30.00	30.00	0
2026-05-21	30.00	29.00	29.00	30.00	73,837
2026-05-20	30.20	30.20	30.00	30.00	22,472
2026-05-19	30.20	30.20	30.20	30.20	0
2026-05-18	30.20	30.20	30.20	30.20	0
2026-05-15	30.20	30.20	30.20	30.20	0
2026-05-14	30.20	30.20	30.20	30.20	4,102
2026-05-13	29.60	30.20	29.60	30.20	0
2026-05-12	29.60	29.60	29.60	29.60	0
2026-05-11	29.80	29.80	29.40	29.60	0
2026-05-08	29.80	29.80	29.80	29.80	0
2026-05-07	29.80	29.80	29.80	29.80	0
2026-05-06	29.80	29.80	29.80	29.80	0
2026-05-05	29.80	29.80	29.80	29.80	0
2026-05-04	29.80	29.80	29.80	29.80	0
2026-05-01	29.80	29.80	28.80	29.80	0
2026-04-30	29.80	29.80	29.80	29.80	0
2026-04-29	31.60	31.60	31.60	31.60	0
2026-04-28	31.60	31.60	31.60	31.60	0
2026-04-27	31.60	31.60	31.60	31.60	0
2026-04-24	31.60	31.60	31.60	31.60	0
2026-04-23	31.60	31.60	31.60	31.60	172,843
2026-04-22	30.60	31.60	30.60	31.60	0
2026-04-21	30.00	30.60	29.40	30.60	5,000
2026-04-20	30.00	30.00	30.00	30.00	0
2026-04-17	30.00	30.00	30.00	30.00	0
2026-04-16	29.60	30.00	29.60	30.00	0
2026-04-15	29.60	29.60	29.60	29.60	3,800
2026-04-14	29.60	29.60	29.60	29.60	0
2026-04-13	29.60	29.60	29.60	29.60	0
2026-04-10	29.60	29.60	29.60	29.60	99
2026-04-09	29.60	29.60	29.60	29.60	500
2026-04-08	29.60	29.60	29.60	29.60	0
2026-04-07	29.60	29.60	29.60	29.60	1,128
2026-04-06	29.60	29.60	29.60	29.60	0
2026-04-03	29.60	29.60	29.60	29.60	0
2026-04-02	29.60	29.60	29.60	29.60	0
2026-04-01	29.60	29.60	29.60	29.60	36,694
2026-03-31	30.00	30.00	29.60	29.60	0
2026-03-30	30.00	30.00	30.00	30.00	0
2026-03-27	30.00	30.00	30.00	30.00	0
2026-03-26	30.00	30.00	30.00	30.00	0
2026-03-25	30.80	30.80	29.80	30.00	0
2026-03-24	30.80	30.80	30.80	30.80	0
2026-03-23	30.80	30.80	30.80	30.80	0
2026-03-20	30.80	30.80	30.80	30.80	0
2026-03-19	30.80	30.80	30.80	30.80	48,526
2026-03-18	31.20	31.20	30.80	30.80	0
2026-03-17	31.20	31.20	31.20	31.20	30,832
2026-03-16	31.20	31.20	31.20	31.20	0
2026-03-13	31.80	31.80	30.80	31.20	0
2026-03-12	31.80	31.80	31.80	31.80	0
2026-03-11	35.00	36.00	36.00	36.00	16
2026-03-10	35.00	35.00	35.00	35.00	4,300
2026-03-09	35.00	35.00	35.00	35.00	10
2026-03-06	35.00	35.00	35.00	35.00	0
2026-03-05	35.00	35.00	35.00	35.00	0
2026-03-04	35.00	35.00	35.00	35.00	0
2026-03-03	35.00	35.00	35.00	35.00	630
2026-03-02	35.00	36.00	35.00	35.00	3,000
2026-02-27	35.00	35.00	35.00	35.00	0
2026-02-26	35.40	35.40	35.00	35.00	18,755
2026-02-25	35.60	35.60	35.40	35.40	2,358
2026-02-24	35.60	35.60	35.60	35.60	0
2026-02-23	35.60	35.60	35.60	35.60	0
2026-02-20	35.60	35.60	35.60	35.60	0
2026-02-19	35.60	35.60	35.60	35.60	109,023
2026-02-18	35.60	36.60	35.60	35.60	4
2026-02-17	35.60	35.60	35.60	35.60	0
2026-02-16	35.60	35.60	35.60	35.60	0
2026-02-13	36.00	36.00	35.40	35.60	0
2026-02-12	36.00	36.00	36.00	36.00	0
2026-02-11	36.00	36.00	36.00	36.00	0
2026-02-10	36.00	36.00	36.00	36.00	0
2026-02-09	36.00	36.00	36.00	36.00	0
2026-02-06	36.00	36.00	36.00	36.00	0
2026-02-05	36.00	36.00	36.00	36.00	1,000
2026-02-04	36.00	36.00	36.00	36.00	0
2026-02-03	36.00	36.00	36.00	36.00	0
2026-02-02	36.00	36.00	36.00	36.00	0
2026-01-30	36.00	36.00	36.00	36.00	0
2026-01-29	36.00	36.00	36.00	36.00	0
2026-01-28	36.00	36.00	36.00	36.00	0
2026-01-27	36.00	36.00	36.00	36.00	0
2026-01-26	36.00	36.00	36.00	36.00	0
2026-01-23	36.00	36.00	36.00	36.00	0
2026-01-22	36.00	36.00	36.00	36.00	208,600
2026-01-21	35.40	36.00	35.40	36.00	0
2026-01-20	35.40	35.40	35.40	35.40	0
2026-01-19	35.40	35.40	35.40	35.40	0
2026-01-16	35.40	35.40	35.40	35.40	0
2026-01-15	35.40	35.40	35.40	35.40	0
2026-01-14	35.40	35.40	35.40	35.40	0
2026-01-13	35.40	35.40	35.40	35.40	0
2026-01-12	35.40	35.40	35.40	35.40	0
2026-01-09	35.40	35.40	35.40	35.40	0
2026-01-08	35.40	35.40	35.40	35.40	0
2026-01-07	35.40	35.40	35.40	35.40	0
2026-01-06	35.40	35.40	35.40	35.40	0
2026-01-05	35.40	35.40	35.40	35.40	0
2026-01-02	35.40	35.40	35.40	35.40	0
2026-01-01	35.40	35.40	35.40	35.40	0
2025-12-31	35.40	35.40	35.40	35.40	0
2025-12-30	35.40	35.40	35.40	35.40	0
2025-12-29	35.40	35.40	35.40	35.40	0
2025-12-26	35.40	35.40	35.40	35.40	0
2025-12-25	35.40	35.40	35.40	35.40	0
2025-12-24	35.40	35.40	35.40	35.40	0
2025-12-23	35.20	35.60	35.20	35.40	0
2025-12-22	35.20	35.20	35.20	35.20	0
2025-12-19	35.20	35.20	35.20	35.20	0
2025-12-18	35.20	35.20	35.20	35.20	403,032
2025-12-17	35.20	35.20	35.20	35.20	0
2025-12-16	35.20	35.20	35.20	35.20	0
2025-12-15	35.20	35.20	35.20	35.20	0
2025-12-12	35.20	35.20	35.20	35.20	0
2025-12-11	35.20	35.20	35.20	35.20	0
2025-12-10	35.20	35.20	35.20	35.20	4,102
2025-12-09	35.20	35.20	35.20	35.20	0
2025-12-08	34.20	34.20	34.20	34.20	0
2025-12-05	34.20	34.20	34.20	34.20	0
2025-12-04	34.20	34.20	34.20	34.20	0
2025-12-03	34.20	34.20	34.20	34.20	1,334
2025-12-02	34.20	34.20	34.20	34.20	0
2025-12-01	34.20	34.20	34.20	34.20	0
2025-11-28	34.20	34.20	34.20	34.20	0
2025-11-27	34.20	34.20	34.20	34.20	0
2025-11-26	34.60	34.60	34.00	34.20	0
2025-11-25	34.60	34.60	34.60	34.60	0
2025-11-24	34.60	34.60	34.60	34.60	0
2025-11-21	34.60	34.60	34.60	34.60	0
2025-11-20	34.60	34.60	34.60	34.60	132,405
2025-11-19	35.00	35.00	34.60	34.60	0
2025-11-18	35.00	35.00	35.00	35.00	0
2025-11-17	35.00	35.00	35.00	35.00	0
2025-11-14	35.00	35.00	35.00	35.00	0
2025-11-13	35.00	35.00	35.00	35.00	2,387
2025-11-12	34.60	34.60	34.60	34.60	0
2025-11-11	34.60	34.60	34.60	34.60	0
2025-11-10	34.60	34.60	34.60	34.60	0
2025-11-07	34.60	34.60	34.60	34.60	0
2025-11-06	34.60	34.60	34.60	34.60	0
2025-11-05	36.40	36.40	36.40	36.40	2,649
2025-11-04	36.40	36.40	36.40	36.40	0
2025-11-03	36.40	36.40	36.40	36.40	0
2025-10-31	36.40	36.40	36.40	36.40	0
2025-10-30	36.40	36.40	36.40	36.40	0
2025-10-29	36.40	36.40	36.40	36.40	0
2025-10-28	36.40	36.40	36.40	36.40	0
2025-10-27	36.40	36.40	36.40	36.40	0
2025-10-24	36.40	36.40	36.40	36.40	0
2025-10-23	36.40	36.40	36.40	36.40	64,442
2025-10-22	36.40	36.40	36.40	36.40	0
2025-10-21	36.40	36.40	36.40	36.40	0
2025-10-20	36.40	36.40	36.40	36.40	0
2025-10-17	36.40	36.40	36.40	36.40	0
2025-10-16	36.40	36.40	36.40	36.40	0
2025-10-15	36.40	36.40	36.40	36.40	0
2025-10-14	36.40	36.40	36.40	36.40	0
2025-10-13	36.40	36.40	36.40	36.40	0
2025-10-10	36.40	36.40	36.40	36.40	1,596
2025-10-09	36.40	36.40	36.40	36.40	0
2025-10-08	36.40	36.40	36.40	36.40	0
2025-10-07	36.40	36.40	36.40	36.40	0
2025-10-06	36.40	36.40	36.40	36.40	0
2025-10-03	36.40	36.40	36.40	36.40	0
2025-10-02	36.40	36.40	36.40	36.40	0
2025-10-01	36.40	36.40	36.40	36.40	0
2025-09-30	36.40	36.40	36.40	36.40	0
2025-09-29	36.40	36.40	36.40	36.40	0
2025-09-26	36.40	36.40	36.40	36.40	0
2025-09-25	36.40	36.40	36.40	36.40	192,748
2025-09-24	36.40	36.40	36.40	36.40	0
2025-09-23	36.40	36.40	36.40	36.40	0
2025-09-22	36.40	36.40	36.40	36.40	0
2025-09-19	36.40	36.40	36.40	36.40	0
2025-09-18	36.40	36.40	36.40	36.40	0
2025-09-17	36.40	36.40	36.40	36.40	0
2025-09-16	36.40	36.40	36.40	36.40	0
2025-09-15	36.40	36.40	36.40	36.40	0
2025-09-12	36.40	36.40	36.40	36.40	0
2025-09-11	36.60	36.60	36.40	36.40	0
2025-09-10	36.60	36.60	36.60	36.60	0
2025-09-09	36.60	36.60	36.60	36.60	0
2025-09-08	36.60	36.60	36.60	36.60	0
2025-09-05	36.60	36.60	36.60	36.60	0
2025-09-04	36.60	36.60	36.60	36.60	0
2025-09-03	36.60	36.60	35.60	36.60	0
2025-09-02	36.60	36.60	36.60	36.60	0
2025-09-01	36.60	36.60	36.60	36.60	0
2025-08-29	36.60	36.60	36.60	36.60	0
2025-08-28	36.60	36.60	36.60	36.60	0
2025-08-27	36.60	36.60	36.60	36.60	0
2025-08-26	36.60	36.60	36.60	36.60	0
2025-08-25	36.60	36.60	36.60	36.60	0
2025-08-22	36.60	36.60	36.60	36.60	0
2025-08-21	36.60	36.60	36.60	36.60	236,443
2025-08-20	36.60	36.60	36.60	36.60	0
2025-08-19	36.60	36.60	36.60	36.60	0
2025-08-18	36.60	36.60	36.60	36.60	0
2025-08-15	36.60	36.60	36.60	36.60	0
2025-08-14	36.60	36.60	36.60	36.60	0
2025-08-13	36.60	36.60	36.60	36.60	5,000
2025-08-12	36.60	36.60	36.60	36.60	0
2025-08-11	36.60	36.60	36.60	36.60	0
2025-08-08	36.60	36.60	36.60	36.60	0
2025-08-07	36.60	36.60	36.60	36.60	0
2025-08-06	36.60	36.60	36.60	36.60	0
2025-08-05	36.60	36.60	36.60	36.60	0
2025-08-04	36.60	36.60	36.60	36.60	0
2025-08-01	36.60	36.60	36.60	36.60	0
2025-07-31	37.00	37.00	36.60	36.60	0
2025-07-30	37.00	37.00	37.00	37.00	0
2025-07-29	37.00	37.00	37.00	37.00	0
2025-07-28	37.00	37.00	37.00	37.00	0
2025-07-25	37.00	37.00	37.00	37.00	0
2025-07-24	37.00	37.00	37.00	37.00	0
2025-07-23	37.00	37.00	37.00	37.00	0
2025-07-22	37.00	37.00	37.00	37.00	0
2025-07-21	37.00	37.00	37.00	37.00	0
2025-07-18	37.00	37.00	37.00	37.00	0
2025-07-17	37.00	37.00	37.00	37.00	182,775
2025-07-16	37.00	37.00	37.00	37.00	0
2025-07-15	37.00	37.00	37.00	37.00	0
2025-07-14	37.00	37.00	37.00	37.00	48,963
2025-07-11	37.00	37.00	37.00	37.00	0
2025-07-10	37.00	37.00	37.00	37.00	0
2025-07-09	37.00	37.00	37.00	37.00	0
2025-07-08	37.00	37.00	37.00	37.00	0
2025-07-07	37.00	37.00	37.00	37.00	0
2025-07-04	37.00	37.00	37.00	37.00	0
2025-07-03	37.00	37.00	37.00	37.00	0
2025-07-02	37.00	37.00	37.00	37.00	0
2025-07-01	37.00	37.00	37.00	37.00	0
2025-06-30	37.00	37.00	37.00	37.00	0
2025-06-27	37.00	37.00	37.00	37.00	0
2025-06-26	37.00	37.00	37.00	37.00	0
2025-06-25	37.00	37.00	37.00	37.00	0
2025-06-24	37.00	37.00	37.00	37.00	0
2025-06-23	37.00	37.00	37.00	37.00	0
2025-06-20	37.00	37.00	37.00	37.00	0
2025-06-19	37.00	37.00	37.00	37.00	126,740
2025-06-18	36.40	37.00	36.40	37.00	0
2025-06-17	36.40	36.40	36.40	36.40	0
2025-06-16	36.40	36.40	36.40	36.40	0
2025-06-13	36.40	36.40	36.40	36.40	0
2025-06-12	36.40	36.40	36.40	36.40	0
2025-06-11	36.00	36.40	36.00	36.40	0
2025-06-10	36.00	36.00	36.00	36.00	0
2025-06-09	35.20	35.80	35.20	35.80	0
2025-06-06	35.20	35.20	35.20	35.20	0
2025-06-05	35.20	35.20	35.20	35.20	0
2025-06-04	35.20	35.20	35.20	35.20	0
2025-06-03	35.20	35.20	35.20	35.20	0
2025-06-02	35.20	35.20	35.20	35.20	390
2025-05-30	35.20	35.20	35.20	35.20	0
2025-05-29	35.20	35.20	35.20	35.20	0
2025-05-28	35.20	35.20	35.20	35.20	0
2025-05-27	35.20	35.20	35.20	35.20	0
2025-05-26	35.45	35.45	35.45	35.45	0
2025-05-23	35.20	35.20	35.20	35.20	0
2025-05-22	35.20	35.20	35.20	35.20	0
2025-05-21	35.20	35.20	35.20	35.20	0
2025-05-20	35.20	35.20	35.20	35.20	0
2025-05-19	35.20	35.20	35.20	35.20	0
2025-05-16	35.20	35.20	35.20	35.20	0
2025-05-15	35.20	35.20	35.20	35.20	49,963
2025-05-14	34.40	35.20	34.40	35.20	0
2025-05-13	34.40	34.40	34.40	34.40	1,989
2025-05-12	34.40	34.40	34.40	34.40	0
2025-05-09	33.80	34.40	33.80	34.40	0
2025-05-08	33.80	33.80	33.80	33.80	0
2025-05-07	33.80	33.80	33.80	33.80	0
2025-05-06	33.80	33.80	33.80	33.80	0
2025-05-05	34.80	34.80	34.80	34.80	0
2025-05-02	33.80	33.80	33.80	33.80	0
2025-05-01	33.80	33.80	33.80	33.80	2,422
2025-04-30	33.80	33.80	33.80	33.80	0
2025-04-29	33.80	33.80	33.80	33.80	0
2025-04-28	33.80	33.80	33.80	33.80	0
2025-04-25	33.80	33.80	33.80	33.80	0
2025-04-24	33.80	33.80	33.80	33.80	0
2025-04-23	35.40	35.40	35.40	35.40	0
2025-04-22	35.40	35.40	35.40	35.40	0
2025-04-21	35.40	35.40	35.40	35.40	0
2025-04-18	35.40	35.40	35.40	35.40	0
2025-04-17	35.40	35.40	35.40	35.40	0
2025-04-16	35.40	35.40	35.40	35.40	165,183
2025-04-15	34.40	35.40	34.40	35.40	0
2025-04-14	34.40	34.40	34.40	34.40	0
2025-04-11	34.40	34.40	34.40	34.40	0
2025-04-10	36.60	36.60	34.40	34.40	0
2025-04-09	37.00	37.00	36.60	36.60	0
2025-04-08	37.00	37.00	37.00	37.00	0
2025-04-07	37.00	37.00	37.00	37.00	0
2025-04-04	37.00	37.00	37.00	37.00	0
2025-04-03	37.00	37.00	37.00	37.00	0
2025-04-02	37.00	37.00	37.00	37.00	0
2025-04-01	37.00	37.00	37.00	37.00	0
2025-03-31	37.00	37.00	37.00	37.00	74
2025-03-28	37.00	37.00	37.00	37.00	0
2025-03-27	37.00	37.00	37.00	37.00	0
2025-03-26	37.00	37.00	37.00	37.00	0
2025-03-25	37.00	37.00	37.00	37.00	0
2025-03-24	37.00	37.00	37.00	37.00	0
2025-03-21	37.00	37.00	37.00	37.00	0
2025-03-20	37.00	37.00	37.00	37.00	217,918
2025-03-19	37.20	37.20	37.00	37.00	0
2025-03-18	37.20	37.20	37.20	37.20	0
2025-03-17	37.20	37.20	37.20	37.20	0
2025-03-14	37.20	37.20	37.20	37.20	0
2025-03-13	37.20	37.20	37.20	37.20	0
2025-03-12	37.20	37.20	37.20	37.20	0
2025-03-11	37.20	37.20	37.20	37.20	0
2025-03-10	37.20	37.20	37.20	37.20	0
2025-03-07	37.20	37.20	37.20	37.20	0
2025-03-06	37.20	37.20	37.20	37.20	0
2025-03-05	37.20	37.20	37.20	37.20	0
2025-03-04	37.20	37.20	37.20	37.20	0
2025-03-03	37.20	37.20	37.20	37.20	0
2025-02-28	37.20	37.20	37.20	37.20	4,200
2025-02-27	38.20	38.20	38.20	38.20	0
2025-02-26	38.20	38.20	38.20	38.20	0
2025-02-25	38.20	38.20	38.20	38.20	0
2025-02-24	38.20	38.20	37.20	38.20	0
2025-02-21	38.20	38.20	38.20	38.20	0
2025-02-20	38.20	38.20	38.20	38.20	86,732
2025-02-19	38.20	38.20	38.20	38.20	0
2025-02-18	38.20	38.20	38.20	38.20	0
2025-02-17	38.20	38.20	38.20	38.20	0
2025-02-14	38.20	38.20	38.20	38.20	0
2025-02-13	38.20	38.20	37.20	38.20	0
2025-02-12	38.20	38.20	38.20	38.20	0
2025-02-11	38.20	38.20	38.20	38.20	0
2025-02-10	38.20	38.20	38.20	38.20	0
2025-02-07	38.20	38.20	38.20	38.20	0
2025-02-06	38.20	38.20	38.20	38.20	0
2025-02-05	38.20	38.20	38.20	38.20	0
2025-02-04	38.20	38.20	38.20	38.20	0
2025-02-03	38.20	38.20	38.20	38.20	0
2025-01-31	38.20	38.20	38.20	38.20	0
2025-01-30	38.20	38.20	38.20	38.20	162,768
2025-01-29	38.20	38.20	38.20	38.20	0
2025-01-28	38.20	38.20	38.20	38.20	0
2025-01-27	38.20	38.20	38.20	38.20	0
2025-01-24	38.20	38.20	38.20	38.20	0
2025-01-23	38.20	38.20	38.20	38.20	0
2025-01-22	38.20	38.20	38.20	38.20	0
2025-01-21	38.20	38.20	38.20	38.20	0
2025-01-20	38.20	38.20	38.20	38.20	0
2025-01-17	38.20	38.20	38.20	38.20	0
2025-01-16	38.20	38.20	38.20	38.20	0
2025-01-15	39.00	39.00	38.20	38.20	0
2025-01-14	39.00	39.00	39.00	39.00	0
2025-01-13	39.00	39.00	39.00	39.00	0
2025-01-10	39.00	39.00	39.00	39.00	0
2025-01-09	38.80	39.00	38.80	39.00	0
2025-01-08	38.80	38.80	38.80	38.80	0
2025-01-07	38.80	38.80	38.80	38.80	0
2025-01-06	38.80	38.80	38.80	38.80	0
2025-01-03	38.80	38.80	38.80	38.80	0
2025-01-02	38.80	38.80	38.80	38.80	0
2025-01-01	38.80	38.80	38.80	38.80	0
2024-12-31	38.80	38.80	38.80	38.80	0
2024-12-30	38.80	38.80	38.80	38.80	0
2024-12-27	38.80	38.80	38.80	38.80	0
2024-12-26	38.80	38.80	38.80	38.80	0
2024-12-25	38.80	38.80	38.80	38.80	0
2024-12-24	38.80	38.80	38.80	38.80	0
2024-12-23	38.80	38.80	38.80	38.80	0
2024-12-20	38.80	38.80	38.80	38.80	0
2024-12-19	38.80	38.80	38.80	38.80	0
2024-12-18	38.80	38.80	38.80	38.80	154,023
2024-12-17	38.80	38.80	38.80	38.80	0
2024-12-16	38.80	38.80	38.80	38.80	0
2024-12-13	38.80	38.80	38.80	38.80	0
2024-12-12	38.40	38.80	38.40	38.80	0
2024-12-11	38.40	38.40	38.40	38.40	0
2024-12-10	38.40	38.40	38.40	38.40	4,835
2024-12-09	38.40	38.40	38.40	38.40	0
2024-12-06	38.40	38.40	38.40	38.40	0
2024-12-05	38.40	38.40	38.40	38.40	0
2024-12-04	38.40	38.40	38.40	38.40	0
2024-12-03	38.40	38.40	38.40	38.40	0
2024-12-02	38.40	38.40	38.40	38.40	438
2024-11-29	38.40	38.40	38.40	38.40	0
2024-11-28	38.40	38.40	38.40	38.40	0
2024-11-27	38.40	38.40	38.40	38.40	0
2024-11-26	38.40	38.40	38.40	38.40	0
2024-11-25	38.40	38.40	38.40	38.40	0
2024-11-22	38.40	38.40	38.40	38.40	0
2024-11-21	38.40	38.40	38.40	38.40	0
2024-11-20	38.40	38.40	37.40	38.40	0
2024-11-19	38.40	38.40	38.40	38.40	0
2024-11-18	38.40	38.40	38.40	38.40	0
2024-11-15	38.40	38.40	37.40	38.40	0
2024-11-14	38.40	38.40	38.40	38.40	92,032
2024-11-13	38.40	38.40	38.40	38.40	0
2024-11-12	38.40	38.40	38.40	38.40	0
2024-11-11	38.40	38.40	38.40	38.40	0
2024-11-08	38.20	38.40	37.20	38.40	0
2024-11-07	37.80	38.20	37.80	38.20	0
2024-11-06	37.80	37.80	37.80	37.80	0
2024-11-05	37.80	37.80	37.80	37.80	0
2024-11-04	37.80	37.80	37.80	37.80	0
2024-11-01	37.80	37.80	37.80	37.80	0
2024-10-31	37.80	37.80	37.80	37.80	0
2024-10-30	39.40	39.40	39.40	39.40	0
2024-10-29	40.00	40.00	39.40	39.40	2,486
2024-10-28	40.00	40.00	40.00	40.00	0
2024-10-25	40.00	40.00	40.00	40.00	0
2024-10-24	40.00	40.00	40.00	40.00	0
2024-10-23	40.20	40.20	40.20	40.20	0
2024-10-22	40.20	40.20	40.20	40.20	0
2024-10-21	40.20	40.20	40.20	40.20	0
2024-10-18	40.20	40.20	40.20	40.20	0
2024-10-17	40.60	40.60	40.20	40.20	0
2024-10-16	40.60	40.60	40.60	40.60	0
2024-10-15	40.60	40.60	40.60	40.60	0
2024-10-14	40.60	40.60	40.60	40.60	0
2024-10-11	40.60	41.60	39.60	40.60	0
2024-10-10	40.60	40.60	40.60	40.60	737,113
2024-10-09	40.60	40.60	40.60	40.60	0
2024-10-08	40.60	40.60	40.60	40.60	0
2024-10-07	41.20	41.20	41.20	41.20	5,716
2024-10-04	41.20	41.20	41.20	41.20	0
2024-10-03	41.20	41.20	41.20	41.20	2,227
2024-10-02	41.20	41.20	41.20	41.20	0
2024-10-01	41.20	41.20	41.20	41.20	0
2024-09-30	41.20	41.20	41.20	41.20	0
2024-09-27	41.20	41.20	41.20	41.20	0
2024-09-26	41.20	41.20	41.20	41.20	1,598
2024-09-25	41.20	41.20	41.20	41.20	2,322
2024-09-24	41.20	41.20	41.20	41.20	0
2024-09-23	41.20	41.20	41.20	41.20	0
2024-09-20	41.60	41.60	41.20	41.20	0
2024-09-19	42.00	42.00	41.60	41.60	0
2024-09-18	42.00	42.00	42.00	42.00	0
2024-09-17	42.00	42.00	42.00	42.00	2,472
2024-09-16	42.00	42.00	42.00	42.00	0
2024-09-13	42.00	42.00	42.00	42.00	0
2024-09-12	42.00	42.00	42.00	42.00	110,339
2024-09-11	42.00	42.00	42.00	42.00	0
2024-09-10	42.00	42.00	42.00	42.00	0
2024-09-09	42.00	42.00	42.00	42.00	0
2024-09-06	42.00	42.00	42.00	42.00	0
2024-09-05	42.00	42.00	42.00	42.00	0
2024-09-04	42.00	42.00	42.00	42.00	0
2024-09-03	42.00	42.00	42.00	42.00	4,651
2024-09-02	42.00	42.00	42.00	42.00	0
2024-08-30	42.00	42.00	42.00	42.00	69
2024-08-29	42.00	42.00	42.00	42.00	0
2024-08-28	42.00	42.00	42.00	42.00	0
2024-08-27	42.00	42.00	42.00	42.00	0
2024-08-26	42.00	42.00	42.00	42.00	0
2024-08-23	42.00	42.00	42.00	42.00	0
2024-08-22	42.00	42.00	42.00	42.00	0
2024-08-21	42.00	42.00	42.00	42.00	0
2024-08-20	42.00	42.00	42.00	42.00	0
2024-08-19	42.00	42.00	42.00	42.00	0
2024-08-16	42.00	42.00	42.00	42.00	0
2024-08-15	42.00	42.00	42.00	42.00	132,718
2024-08-14	41.00	42.00	41.00	42.00	0
2024-08-13	41.00	41.00	41.00	41.00	0
2024-08-12	42.80	42.80	41.00	41.00	0
2024-08-09	42.80	42.80	42.80	42.80	0
2024-08-08	42.80	42.80	42.80	42.80	0
2024-08-07	42.80	42.80	42.80	42.80	0
2024-08-06	42.80	42.80	42.80	42.80	0
2024-08-05	42.80	42.80	42.80	42.80	0
2024-08-02	42.80	42.80	42.80	42.80	2,397
2024-08-01	42.80	42.80	42.80	42.80	0
2024-07-31	42.80	42.80	42.80	42.80	0
2024-07-30	42.80	42.80	42.80	42.80	0
2024-07-29	42.80	42.80	42.80	42.80	0
2024-07-26	42.40	42.80	42.40	42.80	0
2024-07-25	42.40	42.40	42.40	42.40	0
2024-07-24	42.40	42.40	42.40	42.40	0
2024-07-23	42.40	42.40	42.40	42.40	0
2024-07-22	42.40	42.40	42.40	42.40	0
2024-07-19	42.40	42.40	42.40	42.40	0
2024-07-18	42.40	42.40	42.40	42.40	53,481
2024-07-17	42.00	42.40	42.00	42.40	0
2024-07-16	42.00	42.00	42.00	42.00	0
2024-07-15	42.00	42.00	41.00	42.00	2
2024-07-12	42.00	42.00	42.00	42.00	0
2024-07-11	42.00	42.00	42.00	42.00	0
2024-07-10	42.00	42.00	42.00	42.00	0
2024-07-09	42.00	42.00	42.00	42.00	0
2024-07-08	42.00	42.00	42.00	42.00	0
2024-07-05	42.00	42.00	42.00	42.00	0
2024-07-04	42.00	42.00	42.00	42.00	0
2024-07-03	42.00	42.00	42.00	42.00	0
2024-07-02	42.00	42.00	42.00	42.00	0
2024-07-01	42.00	42.00	42.00	42.00	851
2024-06-28	42.00	42.00	42.00	42.00	0
2024-06-27	42.20	42.20	42.00	42.00	3,279
2024-06-26	42.20	42.20	42.20	42.20	0
2024-06-25	42.20	42.20	42.20	42.20	0
2024-06-24	42.20	42.20	42.20	42.20	0
2024-06-21	42.20	42.20	42.20	42.20	0
2024-06-20	42.80	42.80	42.20	42.20	181,004
2024-06-19	42.80	42.80	42.80	42.80	0
2024-06-18	42.80	42.80	42.80	42.80	0
2024-06-17	42.80	42.80	42.80	42.80	0
2024-06-14	42.80	42.80	42.80	42.80	0
2024-06-13	42.80	42.80	42.80	42.80	0
2024-06-12	43.40	43.40	42.80	42.80	0
2024-06-11	43.40	43.40	43.40	43.40	0
2024-06-10	43.40	43.40	43.40	43.40	0
2024-06-07	43.40	43.40	43.40	43.40	0
2024-06-06	43.40	43.40	42.40	43.40	2,111
2024-06-05	43.40	43.40	43.40	43.40	0
2024-06-04	43.40	43.40	43.40	43.40	0
2024-06-03	43.40	43.40	43.40	43.40	0
2024-05-31	43.40	43.40	43.40	43.40	870
2024-05-30	43.40	43.40	43.40	43.40	0
2024-05-29	48.40	48.80	48.40	48.80	1,006
2024-05-28	48.40	48.40	48.40	48.40	2,024
2024-05-27	48.40	48.40	48.40	48.40	0
2024-05-24	48.40	48.40	48.40	48.40	3,877
2024-05-23	48.40	48.40	48.40	48.40	1,561
2024-05-22	48.00	48.40	48.00	48.40	0
2024-05-21	48.00	48.60	48.00	48.00	2,111
2024-05-20	48.00	48.00	48.00	48.00	0
2024-05-17	48.00	48.00	48.00	48.00	0
2024-05-16	49.00	49.00	48.00	48.00	28,886
2024-05-15	48.00	49.00	48.00	49.00	73,791
2024-05-14	48.00	48.00	48.00	48.00	0
2024-05-13	48.00	48.00	48.00	48.00	0
2024-05-10	48.00	48.00	48.00	48.00	0
2024-05-09	48.00	48.00	48.00	48.00	2,000
2024-05-08	47.00	48.00	47.00	48.00	1,969
2024-05-07	47.00	47.00	47.00	47.00	0
2024-05-06	47.00	47.00	47.00	47.00	0
2024-05-03	47.00	47.00	47.00	47.00	0
2024-05-02	47.00	47.00	47.00	47.00	2,941
2024-05-01	47.00	47.00	47.00	47.00	0
2024-04-30	47.00	47.00	47.00	47.00	0
2024-04-29	47.00	47.00	47.00	47.00	0
2024-04-26	47.00	47.00	47.00	47.00	2,166
2024-04-25	47.00	47.00	47.00	47.00	64,341
2024-04-24	46.20	47.00	46.20	47.00	11,550
2024-04-23	46.20	46.20	46.20	46.20	13
2024-04-22	46.20	46.20	46.20	46.20	10,427
2024-04-19	46.20	46.20	46.20	46.20	0
2024-04-18	46.20	46.20	46.20	46.20	0
2024-04-17	46.20	46.20	46.20	46.20	0
2024-04-16	46.20	46.20	46.20	46.20	545
2024-04-15	46.20	46.20	46.20	46.20	5,000
2024-04-12	46.20	46.20	46.20	46.20	0
2024-04-11	47.00	47.00	46.20	46.20	9,671
2024-04-10	47.00	47.00	47.00	47.00	0
2024-04-09	47.00	47.00	47.00	47.00	0
2024-04-08	47.00	47.00	47.00	47.00	4,000
2024-04-05	47.00	47.00	47.00	47.00	0
2024-04-04	47.00	47.00	47.00	47.00	0
2024-04-03	47.00	47.00	47.00	47.00	0
2024-04-02	47.00	47.00	47.00	47.00	0
2024-04-01	47.00	47.00	47.00	47.00	0
2024-03-29	47.00	47.00	47.00	47.00	0
2024-03-28	47.00	47.00	47.00	47.00	0
2024-03-27	47.00	47.00	47.00	47.00	0
2024-03-26	47.40	47.40	47.00	47.00	1,032
2024-03-25	47.40	47.40	47.40	47.40	0
2024-03-22	47.40	47.40	47.40	47.40	0
2024-03-21	47.40	47.40	47.40	47.40	87,105
2024-03-20	46.60	47.40	46.60	47.40	0
2024-03-19	46.60	46.60	46.60	46.60	0
2024-03-18	46.60	46.60	46.60	46.60	0
2024-03-15	46.60	46.60	46.60	46.60	0
2024-03-14	45.80	46.60	45.80	46.60	0
2024-03-13	45.80	45.80	45.80	45.80	411
2024-03-12	45.80	45.80	45.80	45.80	0
2024-03-11	45.80	45.80	45.80	45.80	0
2024-03-08	45.80	45.80	45.80	45.80	0
2024-03-07	45.80	45.80	45.80	45.80	0
2024-03-06	45.80	45.80	45.80	45.80	0
2024-03-05	45.80	45.80	45.80	45.80	0
2024-03-04	45.80	45.80	45.80	45.80	0
2024-03-01	45.80	45.80	45.80	45.80	0
2024-02-29	45.80	45.80	45.80	45.80	0
2024-02-28	45.80	45.80	45.80	45.80	0
2024-02-27	45.80	45.80	45.80	45.80	5,005
2024-02-26	45.80	45.80	45.80	45.80	0
2024-02-23	45.80	45.80	45.80	45.80	0
2024-02-22	45.80	45.80	45.80	45.80	9,467
2024-02-21	45.80	45.80	45.80	45.80	0
2024-02-20	45.80	45.80	45.80	45.80	0
2024-02-19	45.80	45.80	45.80	45.80	0
2024-02-16	45.80	45.80	45.80	45.80	0
2024-02-15	45.80	45.80	45.80	45.80	0
2024-02-14	45.80	45.80	45.80	45.80	0
2024-02-13	45.80	45.80	45.80	45.80	0
2024-02-12	45.80	45.80	45.80	45.80	0
2024-02-09	45.80	45.80	45.80	45.80	0
2024-02-08	45.80	45.80	45.80	45.80	0
2024-02-07	45.80	45.80	45.80	45.80	0
2024-02-06	45.80	45.80	45.80	45.80	3,500
2024-02-05	45.80	45.80	45.80	45.80	0
2024-02-02	45.80	45.80	45.80	45.80	0
2024-02-01	45.80	45.80	45.80	45.80	0
2024-01-31	45.80	45.80	45.80	45.80	0
2024-01-30	45.80	45.80	45.80	45.80	0
2024-01-29	45.80	45.80	45.80	45.80	0
2024-01-26	45.80	45.80	45.80	45.80	0
2024-01-25	45.80	45.80	45.80	45.80	0
2024-01-24	46.20	46.20	45.80	45.80	414
2024-01-23	46.20	46.20	46.20	46.20	0
2024-01-22	46.20	46.20	46.20	46.20	0
2024-01-19	46.20	46.20	46.20	46.20	0
2024-01-18	46.20	46.20	46.20	46.20	78,428
2024-01-17	46.20	46.20	46.20	46.20	0
2024-01-16	46.20	46.20	46.20	46.20	0
2024-01-15	46.20	46.20	46.20	46.20	0
2024-01-12	46.20	46.20	46.20	46.20	0
2024-01-11	46.20	46.20	46.20	46.20	0
2024-01-10	46.20	46.20	46.20	46.20	0
2024-01-09	46.20	46.20	46.20	46.20	0
2024-01-08	45.60	45.60	45.60	45.60	0
2024-01-05	45.60	45.60	45.60	45.60	0
2024-01-04	45.60	45.60	45.60	45.60	0
2024-01-03	45.60	45.60	45.60	45.60	0
2024-01-02	45.60	45.60	45.60	45.60	0
2024-01-01	45.60	45.60	45.60	45.60	0
2023-12-29	46.00	46.00	45.60	45.60	0
2023-12-28	46.00	46.00	46.00	46.00	0
2023-12-27	46.00	46.00	46.00	46.00	0
2023-12-26	46.00	46.00	46.00	46.00	0
2023-12-25	46.00	46.00	46.00	46.00	0
2023-12-22	46.00	46.00	46.00	46.00	0
2023-12-21	45.40	46.00	45.40	46.00	0
2023-12-20	45.40	45.40	45.40	45.40	0
2023-12-19	45.40	45.40	45.40	45.40	0
2023-12-18	45.40	45.40	45.40	45.40	0
2023-12-15	45.40	45.40	45.40	45.40	0
2023-12-14	45.40	45.40	45.40	45.40	93,280
2023-12-13	45.60	45.60	45.40	45.40	0
2023-12-12	45.60	45.60	45.60	45.60	0
2023-12-11	45.60	45.60	45.60	45.60	0
2023-12-08	45.60	45.60	45.60	45.60	0
2023-12-07	45.60	45.60	45.60	45.60	0
2023-12-06	45.40	45.60	45.40	45.60	0
2023-12-05	45.40	45.40	45.40	45.40	0
2023-12-04	45.40	45.40	45.40	45.40	0
2023-12-01	45.40	45.40	45.40	45.40	555
2023-11-30	45.40	45.40	45.40	45.40	0
2023-11-29	45.40	45.40	45.40	45.40	0
2023-11-28	45.40	45.40	45.40	45.40	2,051
2023-11-27	45.40	45.40	45.40	45.40	0
2023-11-24	45.40	45.40	45.40	45.40	0
2023-11-23	45.40	45.40	45.40	45.40	0
2023-11-22	45.40	45.40	45.40	45.40	3,195
2023-11-21	45.00	45.40	45.00	45.40	0
2023-11-20	45.00	45.00	45.00	45.00	408
2023-11-17	45.00	45.00	45.00	45.00	0
2023-11-16	45.00	45.00	45.00	45.00	203,413
2023-11-15	44.60	45.00	44.60	45.00	5,579
2023-11-14	44.60	44.60	44.60	44.60	0
2023-11-13	44.60	44.60	44.60	44.60	242
2023-11-10	44.60	44.60	44.60	44.60	0
2023-11-09	44.60	44.60	44.60	44.60	381
2023-11-08	43.60	44.60	43.60	44.60	0
2023-11-07	43.60	43.60	43.60	43.60	0
2023-11-06	43.60	43.60	43.60	43.60	89
2023-11-03	43.60	43.60	43.60	43.60	0
2023-11-02	43.60	43.60	43.60	43.60	0
2023-11-01	44.60	44.60	43.60	43.60	0
2023-10-31	44.60	44.60	44.60	44.60	0
2023-10-30	44.60	44.60	44.60	44.60	0
2023-10-27	44.60	44.60	44.60	44.60	0
2023-10-26	44.60	44.60	44.60	44.60	0
2023-10-25	45.00	45.00	44.60	44.60	0
2023-10-24	45.00	45.00	45.00	45.00	0
2023-10-23	45.00	45.00	45.00	45.00	0
2023-10-20	45.00	45.00	45.00	45.00	0
2023-10-19	45.00	45.00	45.00	45.00	89,293
2023-10-18	45.00	45.00	45.00	45.00	0
2023-10-17	45.00	45.00	45.00	45.00	0
2023-10-16	45.00	45.00	45.00	45.00	0
2023-10-13	45.00	45.00	45.00	45.00	1,078
2023-10-12	45.00	45.00	45.00	45.00	0
2023-10-11	48.20	48.20	46.60	46.60	0
2023-10-10	48.20	48.20	48.20	48.20	0
2023-10-09	48.20	48.20	48.20	48.20	0
2023-10-06	48.60	48.60	48.60	48.60	0
2023-10-05	48.60	48.60	48.60	48.60	0
2023-10-04	48.60	48.60	48.60	48.60	0
2023-10-03	48.60	48.60	48.60	48.60	0
2023-10-02	48.60	48.60	48.60	48.60	0
2023-09-29	48.60	48.60	48.60	48.60	0
2023-09-28	48.60	48.60	48.60	48.60	0
2023-09-27	49.00	49.00	49.00	49.00	0
2023-09-26	49.00	49.00	49.00	49.00	0
2023-09-25	49.00	49.00	49.00	49.00	0
2023-09-22	49.00	49.00	49.00	49.00	0
2023-09-21	49.00	49.00	49.00	49.00	60,504
2023-09-20	49.00	49.00	49.00	49.00	0
2023-09-19	49.90	49.90	48.60	49.00	0
2023-09-18	49.90	49.90	49.90	49.90	0
2023-09-15	49.90	49.90	49.90	49.90	0
2023-09-14	49.45	49.45	49.45	49.45	0
2023-09-13	49.45	49.45	49.45	49.45	0
2023-09-12	49.45	49.45	49.45	49.45	0
2023-09-11	49.00	49.45	48.80	49.45	0
2023-09-08	49.00	49.00	49.00	49.00	0
2023-09-07	50.00	50.00	49.00	49.00	0
2023-09-06	50.00	50.00	50.00	50.00	0
2023-09-05	50.00	50.00	50.00	50.00	0
2023-09-04	50.00	50.00	50.00	50.00	0
2023-09-01	50.00	50.00	50.00	50.00	0
2023-08-31	50.00	50.00	50.00	50.00	0
2023-08-30	50.35	50.35	50.00	50.00	23
2023-08-29	50.35	50.35	50.35	50.35	0
2023-08-28	50.35	50.35	50.35	50.35	0
2023-08-25	50.35	50.35	50.35	50.35	0
2023-08-24	50.35	50.35	50.35	50.35	0
2023-08-23	50.35	50.35	50.35	50.35	0
2023-08-22	50.35	50.35	50.35	50.35	0
2023-08-21	50.35	50.35	50.35	50.35	0
2023-08-18	50.35	50.35	50.35	50.35	0
2023-08-17	50.35	50.35	50.35	50.35	16,553
2023-08-16	50.35	50.35	50.35	50.35	0
2023-08-15	50.35	50.35	50.35	50.35	23
2023-08-14	50.35	50.35	50.35	50.35	0
2023-08-11	50.35	50.35	50.35	50.35	0
2023-08-10	50.35	50.35	50.35	50.35	0
2023-08-09	50.35	50.35	50.35	50.35	0
2023-08-08	50.35	50.35	50.35	50.35	3,038
2023-08-07	50.35	50.35	50.35	50.35	0
2023-08-04	50.35	50.35	50.35	50.35	0
2023-08-03	50.35	50.35	50.35	50.35	5,716
2023-08-02	50.35	50.35	50.35	50.35	0
2023-08-01	50.35	50.35	50.35	50.35	0
2023-07-31	50.35	50.35	50.35	50.35	7,000
2023-07-28	50.35	50.35	50.35	50.35	9,642
2023-07-27	50.35	50.35	50.35	50.35	2,008
2023-07-26	50.35	50.35	50.35	50.35	0
2023-07-25	50.35	50.35	50.35	50.35	0
2023-07-24	50.35	50.35	50.35	50.35	0
2023-07-21	50.35	50.35	50.35	50.35	0
2023-07-20	50.35	50.35	50.35	50.35	0
2023-07-19	50.35	50.35	50.35	50.35	0
2023-07-18	50.35	50.35	50.35	50.35	0
2023-07-17	50.35	50.35	50.35	50.35	0
2023-07-14	50.35	50.35	50.35	50.35	0
2023-07-13	50.35	50.35	50.35	50.35	109,155
2023-07-12	50.35	50.35	50.35	50.35	0
2023-07-11	50.35	50.35	50.35	50.35	0
2023-07-10	50.80	50.80	49.90	50.35	0
2023-07-07	50.80	50.80	50.80	50.80	0
2023-07-06	50.80	50.80	50.80	50.80	0
2023-07-05	50.80	50.80	50.80	50.80	0
2023-07-04	50.80	50.80	50.80	50.80	0
2023-07-03	50.80	50.80	50.80	50.80	0
2023-06-30	50.80	50.80	50.80	50.80	0
2023-06-29	48.00	50.80	48.00	50.80	0
2023-06-28	51.50	51.50	48.00	48.00	0
2023-06-27	51.50	51.50	51.50	51.50	0
2023-06-26	51.50	51.50	51.50	51.50	0
2023-06-23	51.50	51.50	51.50	51.50	0
2023-06-22	51.50	51.50	51.50	51.50	0
2023-06-21	51.50	51.50	51.50	51.50	0
2023-06-20	51.50	51.50	51.50	51.50	0
2023-06-19	51.50	51.50	51.50	51.50	0
2023-06-16	51.50	51.50	51.50	51.50	0
2023-06-15	51.50	51.50	51.50	51.50	63,793
2023-06-14	51.50	51.50	51.50	51.50	0
2023-06-13	51.50	51.50	51.50	51.50	0
2023-06-12	51.50	51.50	51.50	51.50	0
2023-06-09	51.05	51.50	51.05	51.50	0
2023-06-08	51.05	51.05	51.05	51.05	0
2023-06-07	51.05	51.05	51.05	51.05	0
2023-06-06	51.05	51.05	51.05	51.05	0
2023-06-05	51.05	51.05	51.05	51.05	0
2023-06-02	51.05	51.05	51.05	51.05	0
2023-06-01	51.05	51.05	51.05	51.05	0
2023-05-31	51.50	51.50	51.05	51.05	0
2023-05-30	51.50	51.50	51.50	51.50	12,387
2023-05-29	51.50	51.50	51.50	51.50	0
2023-05-26	51.50	51.50	51.50	51.50	0
2023-05-25	51.50	51.50	51.50	51.50	9,731
2023-05-24	53.00	53.00	51.50	51.50	18,755
2023-05-23	53.00	53.00	53.00	53.00	0
2023-05-22	53.00	53.00	53.00	53.00	0
2023-05-19	53.00	53.00	53.00	53.00	0
2023-05-18	53.00	53.00	53.00	53.00	22,988
2023-05-17	53.00	53.00	53.00	53.00	0
2023-05-16	53.00	53.00	53.00	53.00	0
2023-05-15	53.00	53.00	53.00	53.00	0
2023-05-12	53.00	53.00	53.00	53.00	0
2023-05-11	53.00	53.00	53.00	53.00	0
2023-05-10	52.00	53.00	52.00	53.00	0
2023-05-09	52.00	52.00	52.00	52.00	0
2023-05-08	52.00	52.00	52.00	52.00	0
2023-05-05	52.50	52.50	52.00	52.00	1,980
2023-05-04	52.50	52.50	52.50	52.50	0
2023-05-03	55.00	55.00	55.00	55.00	0
2023-05-02	55.00	55.00	55.00	55.00	0
2023-05-01	55.00	55.00	55.00	55.00	0
2023-04-28	55.00	55.00	55.00	55.00	0
2023-04-27	55.00	55.00	55.00	55.00	0
2023-04-26	55.00	55.00	55.00	55.00	0
2023-04-25	55.00	55.00	55.00	55.00	0
2023-04-24	55.00	55.00	55.00	55.00	0
2023-04-21	55.00	55.00	55.00	55.00	0
2023-04-20	55.00	55.00	55.00	55.00	35,471
2023-04-19	55.00	55.00	55.00	55.00	0
2023-04-18	53.50	55.00	53.50	55.00	0
2023-04-17	53.50	53.50	53.50	53.50	0
2023-04-14	53.50	53.50	53.50	53.50	0
2023-04-13	53.50	53.50	53.50	53.50	0
2023-04-12	53.50	53.50	53.50	53.50	0
2023-04-11	53.50	53.50	53.50	53.50	0
2023-04-10	53.50	53.50	53.50	53.50	0
2023-04-07	53.50	53.50	53.50	53.50	0
2023-04-06	53.50	53.50	53.50	53.50	0
2023-04-05	53.50	53.50	53.50	53.50	0
2023-04-04	53.50	53.50	53.50	53.50	0
2023-04-03	53.50	53.50	53.50	53.50	0
2023-03-31	53.50	53.50	53.50	53.50	0
2023-03-30	53.50	53.50	53.50	53.50	5,125
2023-03-29	53.50	53.50	53.50	53.50	0
2023-03-28	53.50	53.50	53.50	53.50	0
2023-03-27	53.50	53.50	53.50	53.50	0
2023-03-24	53.50	53.50	53.50	53.50	3,100
2023-03-23	53.50	53.50	53.50	53.50	0
2023-03-22	55.50	55.50	53.50	53.50	0
2023-03-21	55.50	55.50	55.50	55.50	0
2023-03-20	55.50	55.50	55.50	55.50	0
2023-03-17	55.50	55.50	55.50	55.50	0
2023-03-16	55.50	55.50	55.50	55.50	108,112
2023-03-15	55.50	55.50	55.50	55.50	0
2023-03-14	56.50	56.50	56.50	56.50	0
2023-03-13	56.50	56.50	56.50	56.50	0
2023-03-10	56.50	56.50	56.50	56.50	0
2023-03-09	57.00	57.00	56.50	56.50	20,000
2023-03-08	57.50	57.50	57.00	57.00	5,319
2023-03-07	57.50	57.50	57.50	57.50	0
2023-03-06	57.50	57.50	57.50	57.50	0
2023-03-03	57.50	57.50	57.50	57.50	0
2023-03-02	57.50	57.50	57.50	57.50	14,046
2023-03-01	58.00	58.00	57.50	57.50	0
2023-02-28	58.00	58.00	58.00	58.00	2,148
2023-02-27	58.00	58.00	58.00	58.00	0
2023-02-24	58.00	58.00	58.00	58.00	0
2023-02-23	58.00	58.00	58.00	58.00	0
2023-02-22	58.00	58.00	58.00	58.00	0
2023-02-21	58.00	58.00	58.00	58.00	5,000
2023-02-20	58.00	58.00	58.00	58.00	0
2023-02-17	58.00	58.00	58.00	58.00	0
2023-02-16	58.00	58.00	58.00	58.00	30,403
2023-02-15	57.50	58.00	57.50	58.00	0
2023-02-14	57.50	57.50	57.50	57.50	1,695
2023-02-13	57.50	57.50	57.50	57.50	4,863
2023-02-10	57.50	57.50	57.50	57.50	9,102
2023-02-09	57.50	57.50	57.50	57.50	0
2023-02-08	57.50	58.00	57.50	57.50	0
2023-02-07	57.50	57.50	57.50	57.50	0
2023-02-06	57.50	57.50	57.50	57.50	411
2023-02-03	57.50	57.50	57.50	57.50	0
2023-02-02	57.50	57.50	57.50	57.50	0
2023-02-01	57.50	57.50	57.50	57.50	0
2023-01-31	57.50	57.50	57.50	57.50	0
2023-01-30	57.50	57.50	57.50	57.50	0
2023-01-27	57.50	57.50	57.50	57.50	4,835
2023-01-26	57.50	57.50	57.50	57.50	0
2023-01-25	57.50	57.50	57.50	57.50	0
2023-01-24	57.50	57.50	57.50	57.50	6,721
2023-01-23	57.50	57.50	57.50	57.50	0
2023-01-20	57.50	57.50	57.50	57.50	0
2023-01-19	57.50	57.50	57.50	57.50	114,831
2023-01-18	57.50	57.50	57.50	57.50	0
2023-01-17	56.50	57.50	56.50	57.50	0
2023-01-16	56.50	56.50	56.50	56.50	0
2023-01-13	56.00	57.00	56.00	56.50	17,000
2023-01-12	56.00	56.00	56.00	56.00	0
2023-01-11	56.00	56.00	56.00	56.00	0
2023-01-10	56.00	56.00	56.00	56.00	0
2023-01-09	56.00	56.00	56.00	56.00	6,421
2023-01-06	56.00	56.00	56.00	56.00	0
2023-01-05	56.00	56.00	56.00	56.00	0
2023-01-04	56.00	56.00	56.00	56.00	0
2023-01-03	56.00	56.00	56.00	56.00	0
2023-01-02	56.00	56.00	56.00	56.00	0
2022-12-30	56.00	56.00	56.00	56.00	0
2022-12-29	55.50	56.00	55.50	56.00	0
2022-12-28	58.00	58.00	54.50	55.50	7,253
2022-12-27	58.00	58.00	58.00	58.00	0
2022-12-26	58.00	58.00	58.00	58.00	0
2022-12-23	58.00	58.00	58.00	58.00	0
2022-12-22	58.00	58.00	58.00	58.00	0
2022-12-21	58.00	58.00	58.00	58.00	0
2022-12-20	58.00	58.00	58.00	58.00	0
2022-12-19	58.00	58.00	58.00	58.00	0
2022-12-16	58.00	58.00	58.00	58.00	0
2022-12-15	58.00	58.00	58.00	58.00	96,822
2022-12-14	58.00	58.00	58.00	58.00	0
2022-12-13	58.00	58.00	58.00	58.00	0
2022-12-12	58.00	58.00	58.00	58.00	0
2022-12-09	58.00	58.00	58.00	58.00	0
2022-12-08	58.00	58.00	58.00	58.00	0
2022-12-07	58.00	58.00	58.00	58.00	0
2022-12-06	58.00	58.00	58.00	58.00	0
2022-12-05	58.00	58.00	58.00	58.00	0
2022-12-02	58.00	58.00	58.00	58.00	0
2022-12-01	58.00	58.00	58.00	58.00	0
2022-11-30	59.50	59.50	57.50	58.00	0
2022-11-29	59.50	59.50	59.50	59.50	0
2022-11-28	59.50	59.50	59.50	59.50	0
2022-11-25	59.50	59.50	59.50	59.50	0
2022-11-24	59.50	59.50	59.50	59.50	0
2022-11-23	58.50	59.50	58.50	59.50	0
2022-11-22	58.50	58.50	58.50	58.50	0
2022-11-21	58.50	58.50	58.50	58.50	0
2022-11-18	58.50	58.50	58.50	58.50	0
2022-11-17	57.50	58.50	57.50	58.50	103,238
2022-11-16	57.50	57.50	57.50	57.50	0
2022-11-15	57.50	57.50	57.50	57.50	0
2022-11-14	57.50	57.50	57.50	57.50	141
2022-11-11	57.50	57.50	57.50	57.50	0
2022-11-10	57.50	57.50	57.50	57.50	316
2022-11-09	57.50	57.50	57.50	57.50	0
2022-11-08	57.50	57.50	57.50	57.50	0
2022-11-07	57.50	57.50	57.50	57.50	13,479
2022-11-04	56.50	56.50	56.50	56.50	0
2022-11-03	56.50	56.50	56.50	56.50	0
2022-11-02	56.50	56.50	56.50	56.50	0
2022-11-01	56.50	56.50	56.50	56.50	0
2022-10-31	56.50	56.50	56.50	56.50	0
2022-10-28	56.50	56.50	56.50	56.50	0
2022-10-27	56.50	56.50	56.50	56.50	130,360
2022-10-26	56.50	56.50	56.50	56.50	0
2022-10-25	56.50	56.50	56.50	56.50	0
2022-10-24	57.50	57.50	56.50	56.50	0
2022-10-21	57.50	57.50	57.50	57.50	0
2022-10-20	57.50	57.50	57.50	57.50	0
2022-10-19	57.50	57.50	57.50	57.50	0
2022-10-18	57.50	57.50	57.50	57.50	0
2022-10-17	57.50	57.50	57.50	57.50	0
2022-10-14	58.00	58.00	57.50	57.50	4,893
2022-10-13	58.00	58.00	58.00	58.00	0
2022-10-12	60.00	60.00	60.00	60.00	0
2022-10-11	59.50	60.00	59.50	60.00	0
2022-10-10	59.50	59.50	59.50	59.50	0
2022-10-07	61.50	61.50	61.50	61.50	0
2022-10-06	61.50	61.50	61.50	61.50	0
2022-10-05	61.50	61.50	61.50	61.50	1,370
2022-10-04	61.50	61.50	61.50	61.50	0
2022-10-03	61.50	61.50	61.50	61.50	0
2022-09-30	61.50	61.50	61.50	61.50	0
2022-09-29	61.50	61.50	61.50	61.50	0
2022-09-28	62.50	62.50	62.50	62.50	2,700
2022-09-27	62.50	62.50	62.50	62.50	0
2022-09-26	62.50	62.50	62.50	62.50	0
2022-09-23	64.50	64.50	62.50	62.50	0
2022-09-22	64.50	64.50	64.50	64.50	0
2022-09-21	64.50	64.50	64.50	64.50	0
2022-09-20	64.50	64.50	64.50	64.50	0
2022-09-19	64.50	64.50	64.50	64.50	0
2022-09-16	65.00	65.00	64.50	64.50	12,109
2022-09-15	65.00	65.00	65.00	65.00	61,225
2022-09-14	65.00	65.00	65.00	65.00	0
2022-09-13	63.00	63.00	63.00	63.00	4,835
2022-09-12	64.00	64.00	64.00	64.00	4,495
2022-09-09	64.00	64.00	64.00	64.00	0
2022-09-08	64.00	64.00	64.00	64.00	0
2022-09-07	64.00	64.00	64.00	64.00	0
2022-09-06	64.00	64.00	64.00	64.00	0
2022-09-05	64.00	64.00	64.00	64.00	0
2022-09-02	64.00	64.00	64.00	64.00	0
2022-09-01	64.00	64.00	64.00	64.00	0
2022-08-31	64.00	64.00	64.00	64.00	2,169
2022-08-30	64.00	64.00	64.00	64.00	252
2022-08-29	64.00	64.00	64.00	64.00	0
2022-08-26	64.50	64.50	64.00	64.00	2,423
2022-08-25	65.50	65.50	64.50	64.50	0
2022-08-24	65.50	65.50	65.50	65.50	0
2022-08-23	66.00	66.00	65.50	65.50	2,603
2022-08-22	66.00	66.00	66.00	66.00	0
2022-08-19	66.00	66.00	66.00	66.00	0
2022-08-18	66.00	66.00	66.00	66.00	60,374
2022-08-17	65.00	66.00	65.00	66.00	0
2022-08-16	65.00	65.00	65.00	65.00	2,283
2022-08-15	65.00	65.00	65.00	65.00	0
2022-08-12	65.00	65.00	65.00	65.00	0
2022-08-11	65.00	65.00	65.00	65.00	0
2022-08-10	65.00	65.00	65.00	65.00	0
2022-08-09	65.00	65.00	65.00	65.00	0
2022-08-08	65.00	65.00	65.00	65.00	0
2022-08-05	65.00	65.00	65.00	65.00	0
2022-08-04	65.00	65.00	65.00	65.00	0
2022-08-03	63.50	63.50	63.50	63.50	0
2022-08-02	63.50	63.50	63.50	63.50	0
2022-08-01	63.50	63.50	63.50	63.50	0
2022-07-29	63.50	63.50	63.50	63.50	0
2022-07-28	63.50	63.50	63.50	63.50	0
2022-07-27	63.50	63.50	63.50	63.50	29,044
2022-07-26	62.50	63.50	62.50	63.50	0
2022-07-25	62.50	62.50	62.50	62.50	0
2022-07-22	62.50	62.50	62.50	62.50	0
2022-07-21	62.50	62.50	62.50	62.50	0
2022-07-20	62.50	62.50	62.50	62.50	0
2022-07-19	62.50	62.50	62.50	62.50	0
2022-07-18	62.50	62.50	62.50	62.50	0
2022-07-15	62.50	62.50	62.50	62.50	0
2022-07-14	63.50	63.50	63.50	63.50	0
2022-07-13	63.50	63.50	63.50	63.50	0
2022-07-12	63.50	63.50	63.50	63.50	0
2022-07-11	63.50	63.50	63.50	63.50	0
2022-07-08	63.50	63.50	63.50	63.50	0
2022-07-07	63.50	63.50	63.50	63.50	1,209
2022-07-06	63.50	63.50	62.00	63.50	0
2022-07-05	63.50	63.50	63.50	63.50	0
2022-07-04	63.50	63.50	63.50	63.50	0
2022-07-01	63.50	63.50	63.50	63.50	0
2022-06-30	63.50	63.50	63.50	63.50	0
2022-06-29	63.50	63.50	63.50	63.50	0
2022-06-28	63.50	63.50	63.50	63.50	0
2022-06-27	63.50	63.50	63.50	63.50	0
2022-06-24	63.50	63.50	63.50	63.50	0
2022-06-23	63.50	63.50	63.50	63.50	75,852
2022-06-22	63.50	63.50	63.50	63.50	0
2022-06-21	64.00	64.00	64.00	64.00	0
2022-06-20	64.00	64.00	64.00	64.00	0
2022-06-17	64.00	64.00	64.00	64.00	0
2022-06-16	66.50	66.50	66.50	66.50	0
2022-06-15	66.50	66.50	66.50	66.50	0
2022-06-14	66.50	66.50	66.50	66.50	0
2022-06-13	66.50	66.50	66.50	66.50	0
2022-06-10	66.50	66.50	66.50	66.50	0
2022-06-09	66.50	66.50	66.50	66.50	0
2022-06-08	66.50	66.50	66.50	66.50	0
2022-06-07	66.50	66.50	66.50	66.50	0
2022-06-06	66.50	66.50	66.50	66.50	0
2022-06-03	67.50	67.50	67.50	67.50	0
2022-06-02	67.50	67.50	67.50	67.50	0
2022-06-01	67.50	67.50	67.50	67.50	2,764
2022-05-31	67.50	67.50	67.50	67.50	106
2022-05-30	67.50	67.50	67.50	67.50	261
2022-05-27	67.50	67.50	67.50	67.50	0
2022-05-26	67.50	67.50	67.50	67.50	0
2022-05-25	68.50	68.50	68.50	68.50	0
2022-05-24	68.50	68.50	68.50	68.50	0
2022-05-23	68.50	68.50	68.50	68.50	0
2022-05-20	67.50	68.50	67.50	68.50	1,473
2022-05-19	68.50	68.50	68.50	68.50	0
2022-05-18	68.50	68.50	68.50	68.50	0
2022-05-17	68.50	68.50	68.50	68.50	0
2022-05-16	68.50	68.50	68.50	68.50	3,000
2022-05-13	67.50	68.50	67.50	68.50	10,000
2022-05-12	65.50	67.50	65.50	67.50	7,190
2022-05-11	71.50	71.50	67.50	67.50	4,627
2022-05-10	71.50	71.50	71.50	71.50	0
2022-05-09	71.50	71.50	71.50	71.50	0
2022-05-06	72.00	72.00	71.50	71.50	545
2022-05-05	72.00	72.00	72.00	72.00	0
2022-05-04	74.00	74.00	74.00	74.00	0
2022-05-03	74.00	74.00	74.00	74.00	2,500
2022-05-02	74.00	74.00	74.00	74.00	0
2022-04-29	74.00	74.00	74.00	74.00	0
2022-04-28	74.00	74.00	74.00	74.00	0
2022-04-27	74.50	74.50	74.00	74.00	0
2022-04-26	75.50	75.50	74.50	74.50	7,253
2022-04-25	75.50	75.50	75.50	75.50	0
2022-04-22	75.50	75.50	75.50	75.50	0
2022-04-21	75.50	75.50	75.50	75.50	72,355
2022-04-20	75.50	75.50	75.50	75.50	0
2022-04-19	75.50	75.50	75.50	75.50	0
2022-04-18	75.50	75.50	75.50	75.50	0
2022-04-15	75.50	75.50	75.50	75.50	0
2022-04-14	75.50	75.50	75.50	75.50	0
2022-04-13	75.50	75.50	75.50	75.50	0
2022-04-12	75.50	75.50	75.50	75.50	0
2022-04-11	75.50	75.50	75.50	75.50	0
2022-04-08	75.50	75.50	75.50	75.50	0
2022-04-07	75.50	75.50	75.50	75.50	0
2022-04-06	75.50	75.50	75.50	75.50	0
2022-04-05	75.50	75.50	75.50	75.50	0
2022-04-04	75.50	75.50	75.50	75.50	252
2022-04-01	75.50	75.50	75.50	75.50	0
2022-03-31	75.50	75.50	75.50	75.50	0
2022-03-30	75.00	75.50	75.00	75.50	5,000
2022-03-29	75.00	75.00	75.00	75.00	15,000
2022-03-28	75.00	75.00	75.00	75.00	0
2022-03-25	75.00	75.00	75.00	75.00	0
2022-03-24	75.00	75.00	75.00	75.00	106,826
2022-03-23	75.00	75.00	75.00	75.00	0
2022-03-22	73.00	73.00	73.00	73.00	2,500
2022-03-21	72.00	73.00	72.00	73.00	0
2022-03-18	72.00	72.00	72.00	72.00	0
2022-03-17	74.00	74.00	74.00	74.00	0
2022-03-16	74.00	74.00	74.00	74.00	0
2022-03-15	74.00	74.00	74.00	74.00	0
2022-03-14	74.00	74.00	74.00	74.00	0
2022-03-11	74.00	74.00	74.00	74.00	0
2022-03-10	74.00	74.00	74.00	74.00	0
2022-03-09	74.00	74.00	74.00	74.00	0
2022-03-08	76.00	76.00	74.00	74.00	226
2022-03-07	76.00	76.00	76.00	76.00	0
2022-03-04	76.00	76.00	76.00	76.00	0
2022-03-03	77.50	77.50	76.00	76.00	11,206
2022-03-02	77.50	77.50	77.50	77.50	0
2022-03-01	77.50	77.50	77.50	77.50	0
2022-02-28	77.50	77.50	77.50	77.50	0
2022-02-25	77.50	77.50	77.50	77.50	0
2022-02-24	77.50	77.50	77.50	77.50	3,265
2022-02-23	78.50	78.50	77.50	77.50	0
2022-02-22	78.50	78.50	78.50	78.50	1,242
2022-02-21	79.50	79.50	78.50	78.50	0
2022-02-18	79.50	79.50	79.50	79.50	0
2022-02-17	79.50	79.50	79.50	79.50	0
2022-02-16	78.50	79.50	78.50	79.50	10,300
2022-02-15	78.50	78.50	78.50	78.50	0
2022-02-14	78.50	78.50	78.50	78.50	0
2022-02-11	78.50	78.50	78.50	78.50	0
2022-02-10	78.50	78.50	78.50	78.50	0
2022-02-09	78.50	78.50	78.50	78.50	286
2022-02-08	79.50	79.50	78.50	79.50	27,607
2022-02-07	79.50	79.50	79.50	79.50	0
2022-02-04	79.50	79.50	79.50	79.50	0
2022-02-03	79.50	79.50	79.50	79.50	0
2022-02-02	79.50	79.50	79.50	79.50	2,000
2022-02-01	79.50	79.50	79.50	79.50	0
2022-01-31	79.50	79.50	79.50	79.50	0
2022-01-28	79.50	79.50	79.50	79.50	0
2022-01-27	79.50	79.50	79.50	79.50	0
2022-01-26	85.00	85.00	79.00	79.50	0
2022-01-25	85.00	85.00	85.00	85.00	0
2022-01-24	85.00	85.00	85.00	85.00	0
2022-01-21	85.00	85.00	85.00	85.00	0
2022-01-20	85.00	85.00	85.00	85.00	18,488
2022-01-19	84.00	85.00	84.00	85.00	5,790
2022-01-18	86.50	86.50	84.00	84.00	95,115
2022-01-17	86.50	86.50	86.50	86.50	0
2022-01-14	86.50	86.50	86.50	86.50	4,701
2022-01-13	87.50	87.50	86.50	86.50	0
2022-01-12	86.50	87.50	86.50	87.50	1,039
2022-01-11	87.00	87.00	86.50	86.50	0
2022-01-10	87.00	87.00	87.00	87.00	14,429
2022-01-07	83.50	87.00	83.50	87.00	0
2022-01-06	83.50	83.50	83.50	83.50	0
2022-01-05	83.50	83.50	83.50	83.50	180
2022-01-04	83.50	83.50	83.50	83.50	0
2022-01-03	83.50	83.50	83.50	83.50	0
2021-12-31	83.50	83.50	83.50	83.50	0
2021-12-30	83.50	83.50	83.50	83.50	270
2021-12-29	83.50	83.50	83.50	83.50	0
2021-12-28	83.50	83.50	83.50	83.50	0
2021-12-27	83.50	83.50	83.50	83.50	0
2021-12-24	83.50	83.50	83.50	83.50	0
2021-12-23	83.50	83.50	83.50	83.50	3,500
2021-12-22	86.50	86.50	83.50	83.50	6,562
2021-12-21	86.00	86.50	86.00	86.50	0
2021-12-20	86.00	86.00	86.00	86.00	0
2021-12-17	86.00	86.00	86.00	86.00	0
2021-12-16	85.00	86.00	85.00	86.00	0
2021-12-15	85.00	85.00	85.00	85.00	0
2021-12-14	85.00	85.00	85.00	85.00	0
2021-12-13	85.00	85.00	85.00	85.00	0
2021-12-10	85.00	85.00	85.00	85.00	0
2021-12-09	85.00	85.00	85.00	85.00	0
2021-12-08	85.00	85.00	85.00	85.00	2,920
2021-12-07	85.00	85.00	85.00	85.00	0
2021-12-06	85.00	85.00	85.00	85.00	0
2021-12-03	85.00	85.00	85.00	85.00	0
2021-12-02	85.00	85.00	85.00	85.00	0
2021-12-01	88.00	88.00	88.00	88.00	0
2021-11-30	88.00	88.00	88.00	88.00	0
2021-11-29	88.00	88.00	88.00	88.00	0
2021-11-26	88.00	88.00	88.00	88.00	0
2021-11-25	88.00	88.00	88.00	88.00	0
2021-11-24	90.50	90.50	88.00	88.00	2,487
2021-11-23	90.50	90.50	90.50	90.50	0
2021-11-22	90.50	90.50	90.50	90.50	13,702
2021-11-19	90.50	90.50	90.50	90.50	0
2021-11-18	90.50	90.50	90.50	90.50	60,894
2021-11-17	90.50	90.50	90.50	90.50	14,860
2021-11-16	90.50	90.50	90.50	90.50	101
2021-11-15	90.50	90.50	90.50	90.50	5,150
2021-11-12	90.50	90.50	90.50	90.50	0
2021-11-11	89.50	90.50	89.00	90.50	5,464
2021-11-10	89.50	89.50	89.50	89.50	0
2021-11-09	89.50	89.50	89.50	89.50	14,948
2021-11-08	89.50	89.50	89.50	89.50	0
2021-11-05	89.50	89.50	89.50	89.50	0
2021-11-04	89.50	89.50	88.50	89.50	0
2021-11-03	89.50	89.50	89.50	89.50	0
2021-11-02	89.50	89.50	89.50	89.50	10,374
2021-11-01	89.50	89.50	89.50	89.50	0
2021-10-29	89.50	89.50	89.50	89.50	6,727
2021-10-28	86.00	89.50	86.00	89.50	44,155
2021-10-27	86.00	86.00	86.00	86.00	0
2021-10-26	86.00	86.00	86.00	86.00	0
2021-10-25	86.50	86.50	86.00	86.00	5,000
2021-10-22	86.50	86.50	86.50	86.50	0
2021-10-21	86.50	86.50	86.50	86.50	0
2021-10-20	87.50	87.50	86.50	86.50	0
2021-10-19	87.50	87.50	87.50	87.50	10,000
2021-10-18	87.50	87.50	87.50	87.50	5,711
2021-10-15	87.50	87.50	87.50	87.50	0
2021-10-14	88.00	88.00	87.50	87.50	9,381
2021-10-13	91.50	91.50	91.50	91.50	1,055
2021-10-12	92.50	91.50	91.50	91.50	24,106
2021-10-11	92.50	92.50	92.50	92.50	1,053
2021-10-08	92.50	92.50	92.50	92.50	0
2021-10-07	92.50	92.50	92.50	92.50	14,756
2021-10-06	95.00	95.00	92.50	92.50	0
2021-10-05	95.00	95.00	95.00	95.00	0
2021-10-04	95.00	95.00	95.00	95.00	4,721
2021-10-01	95.50	95.50	95.00	95.00	25,814
2021-09-30	95.50	95.50	95.50	95.50	16,769
2021-09-29	95.50	95.50	95.50	95.50	0
2021-09-28	95.50	95.50	95.50	95.50	1,020
2021-09-27	95.50	95.50	95.50	95.50	0
2021-09-24	95.50	95.50	95.50	95.50	70,606
2021-09-23	95.50	95.50	95.50	95.50	0
2021-09-22	98.00	98.00	98.00	98.00	0
2021-09-21	98.00	98.00	98.00	98.00	12,000
2021-09-20	98.00	98.00	98.00	98.00	0
2021-09-17	98.00	98.00	98.00	98.00	0
2021-09-16	96.00	98.00	96.00	98.00	0
2021-09-15	96.00	96.00	96.00	96.00	0
2021-09-14	96.00	96.00	96.00	96.00	0
2021-09-13	96.00	96.00	96.00	96.00	3,456
2021-09-10	96.00	96.00	96.00	96.00	0
2021-09-09	96.00	96.00	96.00	96.00	0
2021-09-08	96.00	96.00	96.00	96.00	4,053
2021-09-07	96.00	96.00	96.00	96.00	1,032
2021-09-06	96.00	96.00	96.00	96.00	0
2021-09-03	94.50	94.50	94.50	94.50	0
2021-09-02	94.50	94.50	94.50	94.50	0
2021-09-01	94.50	94.50	94.50	94.50	0
2021-08-31	94.50	94.50	94.50	94.50	8,857
2021-08-30	94.50	94.50	94.50	94.50	0
2021-08-27	94.50	94.50	94.50	94.50	40,278
2021-08-26	94.50	94.50	94.50	94.50	0
2021-08-25	95.00	95.00	94.50	94.50	0
2021-08-24	95.00	95.00	95.00	95.00	16,983
2021-08-23	95.00	95.00	95.00	95.00	0
2021-08-20	95.00	95.00	95.00	95.00	0
2021-08-19	95.00	95.00	95.00	95.00	0
2021-08-18	95.00	95.00	95.00	95.00	0
2021-08-17	94.50	94.50	94.50	94.50	0
2021-08-16	94.50	94.50	94.50	94.50	0
2021-08-13	94.50	94.50	94.50	94.50	11,339
2021-08-12	94.50	94.50	94.50	94.50	0
2021-08-11	92.50	94.50	92.50	94.50	0
2021-08-10	92.50	92.50	92.50	92.50	0
2021-08-09	92.50	92.50	92.50	92.50	0
2021-08-06	92.50	92.50	92.50	92.50	0
2021-08-05	92.50	92.50	92.50	92.50	0
2021-08-04	92.50	92.50	92.50	92.50	0
2021-08-03	92.50	92.50	92.50	92.50	0
2021-08-02	92.50	92.50	92.50	92.50	0
2021-07-30	92.50	92.50	92.50	92.50	34,582
2021-07-29	92.50	92.50	92.50	92.50	0
2021-07-28	92.50	92.50	92.50	92.50	0
2021-07-27	90.50	92.50	90.50	92.50	0
2021-07-26	94.00	94.00	90.50	90.50	136

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911