Gulf Keystone Petroleum Share History

Gulf Keystone Petroleum Share Price history. The following table shows end-of-day data GKP historical share prices for Gulf Keystone Petroleum, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	113.30	113.70	109.50	112.20	1,083,737
2024-04-23	120.00	120.00	111.00	113.00	3,027,812
2024-04-22	112.20	129.00	112.20	122.40	4,198,269
2024-04-19	111.10	112.50	106.80	112.00	1,295,880
2024-04-18	113.30	114.70	109.80	111.10	789,872
2024-04-17	110.00	111.80	107.70	111.00	1,215,835
2024-04-16	114.00	114.00	107.90	108.40	1,452,844
2024-04-15	119.90	119.90	112.70	112.70	1,563,970
2024-04-12	118.00	122.20	117.90	117.90	1,069,421
2024-04-11	115.50	118.10	113.10	114.70	1,142,036
2024-04-10	124.10	124.10	115.50	115.50	1,360,600
2024-04-09	120.00	127.80	118.00	123.00	2,726,940
2024-04-08	112.50	126.00	112.30	119.00	4,671,272
2024-04-05	111.40	111.40	107.50	110.10	971,058
2024-04-04	113.50	113.50	110.30	110.30	918,481
2024-04-03	109.70	110.90	108.30	109.90	874,530
2024-04-02	113.90	115.70	109.00	109.00	1,359,244
2024-04-01	113.30	113.30	113.30	113.30	0
2024-03-29	113.30	113.30	113.30	113.30	0
2024-03-28	114.00	114.50	110.00	113.30	1,197,379
2024-03-27	108.30	113.10	108.00	112.00	1,551,365
2024-03-26	105.70	108.50	104.70	108.00	1,012,639
2024-03-25	105.60	108.60	105.40	106.80	1,165,688
2024-03-22	107.80	108.50	103.60	105.30	1,365,385
2024-03-21	107.80	110.50	102.20	104.80	1,651,111
2024-03-20	108.60	109.90	105.40	109.10	943,730
2024-03-19	109.10	111.80	105.50	108.30	1,336,874
2024-03-18	110.00	114.60	108.00	110.40	2,315,049
2024-03-15	105.00	109.50	105.00	108.60	1,278,156
2024-03-14	103.00	105.70	103.00	105.70	762,531
2024-03-13	103.00	103.20	100.70	102.90	867,411
2024-03-12	100.10	103.00	100.10	102.90	649,619
2024-03-11	103.50	103.60	100.00	101.20	1,010,862
2024-03-08	105.00	106.50	102.50	103.30	810,142
2024-03-07	103.50	105.30	98.55	105.00	1,752,734
2024-03-06	101.40	104.00	100.20	101.00	931,081
2024-03-05	99.15	102.00	98.40	101.50	474,777
2024-03-04	102.00	106.40	100.60	101.00	1,583,208
2024-03-01	94.50	100.80	94.50	100.00	1,453,389
2024-02-29	95.95	96.65	93.30	94.60	11,981,187
2024-02-28	97.80	99.25	93.50	95.95	875,060
2024-02-27	92.45	96.00	92.25	95.75	990,207
2024-02-26	93.80	93.80	89.00	92.45	1,404,329
2024-02-23	95.00	95.05	91.20	91.85	1,178,592
2024-02-22	95.00	95.95	92.15	94.45	1,263,771
2024-02-21	97.20	98.00	93.40	94.80	1,441,849
2024-02-20	99.00	99.50	95.65	95.65	1,172,596
2024-02-19	98.55	102.20	97.85	100.50	1,274,315
2024-02-16	99.50	102.30	97.40	98.55	1,554,417
2024-02-15	97.00	99.35	96.70	99.15	1,164,098
2024-02-14	96.55	97.85	94.60	96.55	759,795
2024-02-13	99.50	100.70	96.65	96.70	1,034,592
2024-02-12	96.00	104.60	94.50	100.00	3,782,317
2024-02-09	99.50	99.50	95.40	96.10	1,610,939
2024-02-08	99.00	99.00	94.20	97.90	1,785,644
2024-02-07	101.00	102.50	99.05	99.50	1,310,219
2024-02-06	100.90	102.50	99.60	102.20	783,981
2024-02-05	100.20	101.00	98.20	99.30	1,749,827
2024-02-02	102.00	103.90	98.40	100.70	1,257,372
2024-02-01	105.00	106.50	102.10	102.10	1,043,930
2024-01-31	110.00	110.00	105.00	105.00	945,226
2024-01-30	115.20	117.30	110.40	111.50	763,306
2024-01-29	110.00	119.90	110.00	115.40	2,177,197
2024-01-26	109.80	111.00	109.00	110.00	696,431
2024-01-25	110.70	110.90	108.90	110.20	697,641
2024-01-24	109.00	113.10	109.00	110.70	759,235
2024-01-23	111.40	111.40	108.10	108.90	752,104
2024-01-22	108.00	109.60	108.00	109.00	841,477
2024-01-19	109.00	109.00	106.20	108.00	1,051,237
2024-01-18	106.10	111.20	105.90	106.30	1,358,773
2024-01-17	111.90	112.90	104.20	106.80	1,547,323
2024-01-16	112.40	114.10	110.70	112.70	1,387,752
2024-01-15	114.50	116.00	110.90	112.10	1,176,371
2024-01-12	116.10	116.40	113.20	114.00	793,678
2024-01-11	117.00	117.00	113.00	113.90	581,423
2024-01-10	117.00	117.60	113.40	114.40	835,559
2024-01-09	117.90	117.90	114.50	115.80	564,770
2024-01-08	117.90	119.70	116.30	116.30	394,833
2024-01-05	120.00	122.40	117.00	118.80	997,384
2024-01-04	124.00	124.40	121.50	121.50	810,196
2024-01-03	127.80	128.80	124.60	126.50	836,853
2024-01-02	131.50	131.50	126.70	127.40	616,113
2024-01-01	129.10	129.10	129.10	129.10	0
2023-12-29	130.90	130.90	128.00	129.10	261,526
2023-12-28	130.70	131.90	127.80	128.60	631,665
2023-12-27	133.50	134.60	128.90	129.30	1,494,947
2023-12-26	133.30	133.30	133.30	133.30	0
2023-12-25	133.30	133.30	133.30	133.30	0
2023-12-22	132.70	135.20	131.70	133.30	752,869
2023-12-21	128.60	134.40	127.10	131.30	1,520,216
2023-12-20	117.60	130.20	117.60	128.50	2,648,530
2023-12-19	113.20	118.80	113.20	118.60	571,866
2023-12-18	113.30	116.40	112.00	115.40	936,219
2023-12-15	112.00	118.90	112.00	113.90	1,171,117
2023-12-14	106.00	114.10	106.00	112.00	1,002,861
2023-12-13	112.00	112.00	104.20	107.70	1,663,773
2023-12-12	116.30	118.80	111.70	111.70	729,646
2023-12-11	121.40	122.00	115.10	116.20	828,915
2023-12-08	120.30	123.10	119.80	121.20	430,208
2023-12-07	123.70	123.70	119.20	120.30	1,189,294
2023-12-06	127.00	128.80	123.00	123.30	512,146
2023-12-05	125.30	128.20	123.00	126.80	542,788
2023-12-04	129.00	129.10	124.60	124.60	402,955
2023-12-01	129.10	133.60	125.30	129.00	1,158,725
2023-11-30	129.00	130.80	126.00	128.50	920,790
2023-11-29	128.50	129.50	126.80	126.80	469,349
2023-11-28	131.50	131.50	126.70	127.20	1,022,136
2023-11-27	133.40	134.80	131.80	132.90	780,569
2023-11-24	131.80	135.00	129.00	133.80	1,050,521
2023-11-23	129.00	130.90	128.30	129.70	729,773
2023-11-22	130.00	130.90	125.50	126.90	1,168,915
2023-11-21	129.60	130.90	126.90	127.80	1,421,549
2023-11-20	132.40	132.50	126.70	129.60	1,439,498
2023-11-17	129.00	132.70	127.10	131.40	1,396,536
2023-11-16	134.20	135.00	127.80	128.10	2,327,905
2023-11-15	132.00	136.20	130.10	134.40	1,631,608
2023-11-14	137.00	137.00	126.80	134.00	3,614,981
2023-11-13	121.00	142.20	120.90	138.40	3,702,940
2023-11-10	118.00	119.70	116.00	117.60	397,850
2023-11-09	118.40	118.40	113.10	118.00	569,974
2023-11-08	115.00	116.00	113.50	114.20	737,442
2023-11-07	123.80	123.80	115.20	115.20	1,261,261
2023-11-06	125.00	125.00	120.20	121.10	1,094,783
2023-11-03	122.60	126.00	121.10	123.00	1,486,425
2023-11-02	122.10	123.30	119.60	122.60	1,199,818
2023-11-01	121.50	122.90	119.30	120.70	1,076,044
2023-10-31	120.80	122.60	118.70	121.00	718,565
2023-10-30	119.00	122.00	118.10	120.50	641,133
2023-10-27	117.60	122.00	117.60	120.50	1,115,908
2023-10-26	116.00	119.60	116.00	116.30	783,582
2023-10-25	115.50	120.60	115.50	117.80	959,809
2023-10-24	114.80	121.00	114.80	118.60	1,000,184
2023-10-23	118.40	120.90	113.80	116.40	1,788,078
2023-10-20	120.00	122.30	116.50	121.10	1,589,581
2023-10-19	122.00	123.30	119.30	119.90	868,288
2023-10-18	124.30	124.50	121.60	124.10	1,348,240
2023-10-17	124.10	126.50	120.40	122.20	1,141,327
2023-10-16	120.50	125.30	120.50	124.10	1,253,087
2023-10-13	125.50	125.50	119.90	121.90	2,143,708
2023-10-12	120.00	126.70	118.10	125.90	1,448,601
2023-10-11	123.60	125.80	118.40	120.00	2,178,266
2023-10-10	118.60	124.10	115.50	122.50	2,063,516
2023-10-09	120.90	123.00	113.30	115.90	2,051,202
2023-10-06	116.20	119.50	114.10	117.90	2,975,893
2023-10-05	108.80	117.30	107.00	113.20	3,767,472
2023-10-04	114.00	117.20	107.00	109.00	3,567,745
2023-10-03	125.00	126.00	113.10	113.10	4,085,756
2023-10-02	102.50	132.90	102.50	125.00	12,225,998
2023-09-29	103.40	104.50	100.70	102.40	1,229,045
2023-09-28	101.20	103.00	100.80	102.90	1,199,170
2023-09-27	101.50	103.10	98.80	100.30	2,859,700
2023-09-26	110.00	111.00	99.10	100.10	4,163,081
2023-09-25	101.00	114.00	101.00	110.00	5,685,373
2023-09-22	99.90	104.70	99.35	100.00	2,281,300
2023-09-21	97.35	104.00	97.35	102.80	2,721,845
2023-09-20	90.45	101.10	90.45	99.95	2,450,988
2023-09-19	91.65	93.30	89.50	92.60	1,620,818
2023-09-18	97.90	101.20	91.00	92.20	2,120,956
2023-09-15	85.00	106.00	85.00	97.80	6,424,565
2023-09-14	87.00	87.80	84.10	84.80	1,945,590
2023-09-13	91.85	91.85	87.25	87.30	1,453,408
2023-09-12	95.55	95.55	90.10	92.00	1,239,578
2023-09-11	92.70	94.65	91.75	93.35	1,675,630
2023-09-08	90.10	91.40	90.05	90.65	493,408
2023-09-07	90.00	93.00	88.80	91.35	961,863
2023-09-06	92.60	92.60	90.15	90.65	994,721
2023-09-05	96.55	96.55	90.10	92.75	2,086,544
2023-09-04	92.95	101.80	92.95	97.60	1,590,002
2023-09-01	95.70	95.75	90.05	92.30	2,041,628
2023-08-31	99.00	107.30	93.15	93.60	5,059,567
2023-08-30	104.00	105.40	101.00	103.20	1,194,529
2023-08-29	103.00	105.80	103.00	105.00	1,049,883
2023-08-28	103.20	103.20	103.20	103.20	0
2023-08-25	100.40	103.20	100.40	103.20	614,089
2023-08-24	102.00	102.90	99.75	101.00	284,882
2023-08-23	100.70	106.70	100.70	102.10	1,708,258
2023-08-22	101.50	105.40	100.90	102.50	1,740,521
2023-08-21	101.20	102.40	99.90	101.20	462,439
2023-08-18	103.90	103.90	98.50	100.50	1,335,272
2023-08-17	106.90	106.90	102.60	103.00	885,357
2023-08-16	102.00	106.60	102.00	104.80	495,669
2023-08-15	108.00	108.50	103.40	104.30	809,692
2023-08-14	106.80	109.90	105.70	106.50	1,781,848
2023-08-11	99.80	108.60	98.00	107.90	2,700,913
2023-08-10	101.10	105.80	100.20	100.20	2,056,228
2023-08-09	96.40	101.00	93.70	100.50	6,900,918
2023-08-08	112.00	112.00	81.70	92.25	9,915,023
2023-08-07	118.20	118.20	112.20	112.60	2,610,622
2023-08-04	118.00	118.00	113.80	116.00	2,046,041
2023-08-03	113.40	116.10	112.40	115.90	1,479,731
2023-08-02	118.70	120.90	114.60	115.20	1,881,402
2023-08-01	126.50	128.00	119.90	120.60	1,717,696
2023-07-31	121.20	126.00	121.20	124.30	1,300,641
2023-07-28	118.00	124.40	118.00	121.90	2,341,890
2023-07-27	119.10	121.90	114.80	120.50	2,766,535
2023-07-26	114.90	117.70	114.60	116.20	2,137,763
2023-07-25	117.00	117.20	114.10	115.10	1,161,645
2023-07-24	117.80	119.70	115.40	119.00	722,766
2023-07-21	117.60	120.10	114.60	116.00	494,556
2023-07-20	120.00	120.90	117.10	117.60	645,020
2023-07-19	116.90	119.40	116.90	119.20	664,821
2023-07-18	113.70	117.10	113.50	116.90	716,840
2023-07-17	116.10	117.30	113.00	115.30	1,347,680
2023-07-14	124.00	124.00	116.10	116.10	1,040,724
2023-07-13	121.00	123.30	120.20	121.90	595,409
2023-07-12	116.30	122.00	116.30	120.00	1,773,946
2023-07-11	115.00	119.30	114.20	116.20	710,259
2023-07-10	113.50	115.40	112.10	114.80	1,498,590
2023-07-07	112.00	114.40	110.00	114.40	2,562,761
2023-07-06	116.30	118.10	112.60	112.60	1,253,771
2023-07-05	119.80	121.80	117.90	119.00	1,115,685
2023-07-04	123.50	123.50	120.20	120.60	599,750
2023-07-03	120.40	124.70	120.40	122.70	659,347
2023-06-30	112.00	123.20	112.00	120.10	1,157,949
2023-06-29	117.00	119.30	111.80	114.70	1,410,672
2023-06-28	116.80	118.50	114.80	116.20	921,095
2023-06-27	124.30	124.30	115.50	115.50	2,067,384
2023-06-26	124.00	125.10	121.20	121.30	458,696
2023-06-23	128.90	128.90	122.20	122.80	813,914
2023-06-22	130.00	131.30	127.10	128.00	612,159
2023-06-21	132.20	134.40	130.80	132.10	866,324
2023-06-20	138.00	139.10	133.30	135.50	848,401
2023-06-19	135.00	142.30	133.90	137.70	1,007,440
2023-06-16	134.80	135.00	131.90	133.50	897,742
2023-06-15	130.00	134.30	129.80	133.50	760,109
2023-06-14	132.60	135.80	132.60	132.90	532,203
2023-06-13	133.00	135.30	132.00	132.00	785,910
2023-06-12	137.20	139.70	132.80	133.90	691,208
2023-06-09	137.00	139.40	136.70	137.50	695,527
2023-06-08	142.50	142.70	137.60	138.00	605,205
2023-06-07	143.60	144.60	139.70	141.40	697,981
2023-06-06	142.10	142.10	139.20	140.10	704,225
2023-06-05	140.00	147.90	140.00	143.70	1,569,404
2023-06-02	137.50	142.20	137.00	141.40	847,234
2023-06-01	129.00	135.90	129.00	135.30	1,394,311
2023-05-31	128.50	132.70	127.40	131.50	1,061,850
2023-05-30	130.00	133.50	129.50	130.50	1,180,150
2023-05-29	130.10	130.10	130.10	130.10	0
2023-05-26	129.00	130.20	126.70	130.10	1,349,460
2023-05-25	133.00	133.70	128.20	129.30	1,013,414
2023-05-24	131.00	135.00	131.00	133.70	633,624
2023-05-23	127.90	132.60	121.80	131.80	1,653,013
2023-05-22	132.20	133.40	130.60	130.80	849,770
2023-05-19	132.30	134.30	131.40	131.90	535,270
2023-05-18	135.00	135.00	131.10	132.60	644,592
2023-05-17	133.60	136.90	133.40	134.30	1,028,721
2023-05-16	139.30	139.80	133.00	134.30	1,108,230
2023-05-15	148.10	148.10	136.00	138.30	2,160,248
2023-05-12	136.90	154.60	136.50	148.20	4,077,260
2023-05-11	142.00	142.00	133.70	133.80	1,993,818
2023-05-10	140.00	142.00	139.00	141.10	770,374
2023-05-09	141.40	141.40	135.20	141.00	1,324,029
2023-05-08	138.40	138.40	138.40	138.40	0
2023-05-05	136.00	140.00	134.30	138.40	1,244,279
2023-05-04	131.50	138.70	131.50	136.80	1,123,539
2023-05-03	130.00	135.00	128.90	133.10	1,541,968
2023-05-02	132.90	136.60	129.60	129.70	2,765,375
2023-05-01	135.80	135.80	135.80	135.80	0
2023-04-28	136.00	136.00	126.00	135.80	5,574,537
2023-04-27	145.70	145.70	132.20	135.90	3,607,228
2023-04-26	147.20	151.60	146.80	147.60	1,031,568
2023-04-25	153.40	154.80	147.10	147.50	2,263,708
2023-04-24	158.60	158.60	153.60	155.00	566,324
2023-04-21	151.50	156.60	151.50	155.10	693,622
2023-04-20	155.00	158.20	154.00	154.00	997,111
2023-04-19	161.00	162.70	156.50	156.80	1,477,094
2023-04-18	162.40	165.60	160.50	161.50	1,368,089
2023-04-17	163.10	168.30	163.10	165.60	1,870,332
2023-04-14	168.00	168.00	162.00	162.00	882,316
2023-04-13	168.90	169.00	164.20	166.00	755,945
2023-04-12	166.50	167.30	163.70	164.20	885,219
2023-04-11	169.00	169.00	160.50	167.00	1,617,736
2023-04-10	165.00	165.00	165.00	165.00	0
2023-04-07	165.00	165.00	165.00	165.00	0
2023-04-06	164.00	173.90	164.00	165.00	2,092,326
2023-04-05	167.20	169.00	163.40	165.80	1,273,160
2023-04-04	175.00	175.70	167.80	167.80	2,236,417
2023-04-03	161.20	181.00	161.20	175.80	3,945,035
2023-03-31	145.20	147.00	139.80	145.80	1,868,243
2023-03-30	145.00	149.80	143.00	145.40	1,245,069
2023-03-29	154.80	157.60	144.40	145.00	2,956,185
2023-03-28	145.60	161.80	144.80	158.00	3,067,909
2023-03-27	169.00	169.20	130.20	144.40	10,005,604
2023-03-24	180.20	182.40	172.20	173.40	1,305,351
2023-03-23	179.20	184.80	178.60	182.40	1,301,570
2023-03-22	177.20	177.20	172.40	175.40	550,598
2023-03-21	172.80	177.60	172.00	176.60	620,846
2023-03-20	170.00	171.40	161.20	170.80	1,179,517
2023-03-17	170.00	178.00	168.60	171.20	1,009,442
2023-03-16	170.60	175.00	167.80	170.60	1,250,756
2023-03-15	186.80	186.80	171.00	171.00	1,528,102
2023-03-14	183.00	185.60	178.00	184.40	1,054,871
2023-03-13	192.00	192.00	181.80	182.60	1,523,462
2023-03-10	191.80	192.20	186.60	191.60	1,712,691
2023-03-09	201.00	201.00	186.60	192.40	2,655,399
2023-03-08	206.00	206.00	201.00	202.50	551,145
2023-03-07	208.50	209.00	205.00	206.00	873,530
2023-03-06	212.00	212.50	206.50	208.50	1,254,333
2023-03-03	209.00	211.50	206.50	209.50	891,054
2023-03-02	208.00	210.50	207.00	210.50	830,957
2023-03-01	205.50	212.50	205.50	207.50	1,007,812
2023-02-28	209.00	209.50	205.50	207.50	1,023,488
2023-02-27	202.00	206.50	200.50	205.50	852,517
2023-02-24	202.00	202.00	198.40	201.50	648,450
2023-02-23	195.60	199.40	195.00	199.20	589,146
2023-02-22	196.60	197.00	194.00	196.20	891,313
2023-02-21	197.00	197.20	194.80	195.60	660,411
2023-02-20	197.40	198.40	195.00	197.40	999,324
2023-02-17	200.50	201.00	197.40	198.40	1,247,756
2023-02-16	207.00	207.50	201.00	202.50	1,641,114
2023-02-15	215.00	215.00	210.00	211.00	1,500,633
2023-02-14	210.50	217.00	210.50	215.00	1,786,317
2023-02-13	210.00	212.00	204.50	209.50	1,684,737
2023-02-10	197.20	209.00	197.20	209.00	1,998,399
2023-02-09	205.00	205.50	201.00	202.00	886,577
2023-02-08	199.00	203.00	198.80	200.50	1,464,907
2023-02-07	191.00	198.40	188.20	195.80	1,964,129
2023-02-06	204.50	206.00	189.80	192.80	3,893,633
2023-02-03	203.50	208.00	202.00	204.50	968,792
2023-02-02	206.50	207.00	202.00	203.50	1,073,310
2023-02-01	202.50	208.00	201.50	205.50	1,305,035
2023-01-31	203.50	207.50	201.00	207.50	1,465,742
2023-01-30	198.00	204.00	197.20	202.00	1,792,050
2023-01-27	198.80	201.50	195.60	197.80	1,167,800
2023-01-26	192.60	200.00	192.60	197.60	679,770
2023-01-25	197.80	197.80	192.00	194.60	898,964
2023-01-24	200.50	200.50	197.00	197.00	577,047
2023-01-23	197.00	201.50	197.00	200.50	786,281
2023-01-20	198.20	199.60	196.80	199.20	565,982
2023-01-19	199.20	199.20	197.00	197.40	573,796
2023-01-18	195.20	202.50	195.20	200.00	793,701
2023-01-17	202.00	202.00	197.80	198.40	1,731,626
2023-01-16	198.80	202.00	197.00	197.60	775,398
2023-01-13	195.20	200.50	195.20	198.80	841,788
2023-01-12	194.00	197.00	194.00	196.40	426,809
2023-01-11	197.80	198.20	193.40	195.80	682,734
2023-01-10	197.00	199.80	195.40	196.40	789,976
2023-01-09	199.20	202.00	197.20	198.00	775,026
2023-01-06	195.00	198.80	195.00	196.00	627,932
2023-01-05	195.00	199.60	195.00	197.20	708,954
2023-01-04	200.00	200.00	194.00	195.00	1,332,595
2023-01-03	202.00	209.00	199.60	200.00	933,752
2023-01-02	201.00	201.00	201.00	201.00	0
2022-12-30	201.50	201.50	198.60	201.00	402,585
2022-12-29	202.00	203.50	198.60	202.50	418,454
2022-12-28	204.00	208.00	201.00	203.00	796,623
2022-12-27	203.50	203.50	203.50	203.50	0
2022-12-26	203.50	203.50	203.50	203.50	0
2022-12-23	199.00	204.50	196.40	203.50	402,161
2022-12-22	199.40	204.50	198.00	199.60	487,046
2022-12-21	196.20	202.50	196.20	199.60	355,259
2022-12-20	195.20	197.80	192.00	197.00	546,844
2022-12-19	200.00	201.50	189.00	196.40	2,587,454
2022-12-16	203.50	203.50	198.00	201.00	445,255
2022-12-15	204.00	204.00	197.60	199.20	316,764
2022-12-14	200.50	203.00	199.00	199.60	587,059
2022-12-13	200.50	204.00	198.20	201.00	530,963
2022-12-12	199.40	201.00	193.40	200.50	785,049
2022-12-09	200.00	201.00	197.20	199.40	645,568
2022-12-08	198.80	205.50	198.60	200.00	511,375
2022-12-07	202.00	203.50	197.00	199.20	947,685
2022-12-06	205.00	205.50	201.50	202.50	775,120
2022-12-05	206.50	209.50	204.50	205.00	667,048
2022-12-02	209.00	210.00	206.00	207.50	530,577
2022-12-01	216.50	216.50	210.00	211.50	367,701
2022-11-30	210.50	215.00	209.00	214.00	1,143,832
2022-11-29	208.50	212.00	207.00	210.50	494,970
2022-11-28	204.00	207.00	200.00	206.50	883,538
2022-11-25	213.50	213.50	206.50	207.50	611,839
2022-11-24	207.50	210.00	206.00	210.00	364,117
2022-11-23	212.00	215.50	208.00	208.50	959,419
2022-11-22	196.00	208.00	196.00	208.00	920,463
2022-11-21	200.50	204.00	196.40	197.80	967,110
2022-11-18	201.50	205.00	200.00	202.00	955,507
2022-11-17	204.00	205.00	198.80	203.00	946,626
2022-11-16	203.00	205.00	200.50	203.00	1,046,621
2022-11-15	205.00	208.00	200.00	200.50	1,259,550
2022-11-14	214.00	214.00	203.00	204.50	816,475
2022-11-11	210.00	214.00	208.50	208.50	820,784
2022-11-10	205.00	208.50	202.00	203.50	1,250,189
2022-11-09	213.50	215.50	205.00	205.00	885,408
2022-11-08	215.50	219.50	214.00	214.50	1,108,270
2022-11-07	216.00	218.00	214.50	216.00	476,921
2022-11-04	214.00	218.00	213.50	214.00	916,370
2022-11-03	212.00	212.00	206.00	210.00	442,135
2022-11-02	212.00	216.00	205.00	206.50	1,158,469
2022-11-01	215.50	215.50	211.00	212.00	437,604
2022-10-31	209.00	213.00	205.00	209.00	763,789
2022-10-28	215.00	215.00	209.00	209.00	309,320
2022-10-27	210.00	216.50	210.00	213.50	509,933
2022-10-26	206.00	211.00	206.00	211.00	587,220
2022-10-25	210.50	210.50	203.50	206.00	512,158
2022-10-24	214.50	214.50	203.50	208.00	694,953
2022-10-21	212.50	212.50	204.50	209.50	542,044
2022-10-20	206.50	210.50	204.50	207.00	377,919
2022-10-19	208.50	208.50	200.00	203.00	568,788
2022-10-18	209.50	211.00	204.00	204.00	867,334
2022-10-17	210.50	214.00	206.00	207.00	616,762
2022-10-14	222.00	222.00	210.00	210.00	918,956
2022-10-13	209.50	218.50	209.00	218.00	651,649
2022-10-12	213.00	220.00	208.00	209.50	1,461,841
2022-10-11	218.50	219.50	211.00	214.50	1,518,513
2022-10-10	232.00	232.00	220.50	222.00	1,473,191
2022-10-07	225.50	234.00	221.50	229.50	1,624,057
2022-10-06	218.50	223.50	217.00	219.00	925,906
2022-10-05	215.50	219.00	210.00	217.00	1,198,990
2022-10-04	213.00	213.00	208.00	211.50	1,189,482
2022-10-03	200.50	209.50	200.50	207.00	1,305,054
2022-09-30	201.50	203.50	196.00	199.00	667,672
2022-09-29	195.60	202.50	194.20	198.00	812,325
2022-09-28	197.40	201.50	193.60	201.00	899,711
2022-09-27	198.00	204.50	196.40	200.50	1,005,089
2022-09-26	195.40	199.80	190.00	197.40	1,678,981
2022-09-23	221.00	221.00	197.80	199.60	2,073,078
2022-09-22	216.50	217.00	210.00	216.50	1,084,460
2022-09-21	223.00	228.50	222.00	224.00	1,058,101
2022-09-20	225.50	229.00	217.00	218.00	1,144,444
2022-09-19	221.00	221.00	221.00	221.00	0
2022-09-16	224.00	225.50	220.00	221.00	1,077,642
2022-09-15	232.00	232.00	223.50	224.50	775,270
2022-09-14	227.50	234.00	223.50	229.50	1,107,469
2022-09-13	228.00	229.50	220.50	226.00	1,584,227
2022-09-12	235.00	235.00	223.00	225.00	1,913,794
2022-09-09	228.00	237.00	228.00	235.00	816,437
2022-09-08	224.50	231.50	223.00	230.00	1,350,945
2022-09-07	232.00	237.50	225.50	228.00	1,174,823
2022-09-06	248.00	251.50	235.50	236.00	1,717,193
2022-09-05	254.50	260.50	251.00	252.00	874,845
2022-09-02	247.50	255.50	241.00	253.50	1,279,556
2022-09-01	248.00	252.00	242.00	242.00	1,695,784
2022-08-31	238.00	244.50	229.00	242.00	1,783,503
2022-08-30	262.00	269.00	238.00	239.50	2,099,690
2022-08-29	260.50	260.50	260.50	260.50	0
2022-08-26	260.00	263.00	254.50	260.50	1,325,223
2022-08-25	250.50	263.00	250.50	257.50	951,289
2022-08-24	254.50	259.00	246.50	250.50	1,453,542
2022-08-23	238.00	254.00	238.00	252.00	2,534,376
2022-08-22	238.50	244.00	234.00	237.50	640,112
2022-08-19	243.50	249.00	240.50	243.00	871,394
2022-08-18	233.00	250.00	233.00	244.50	1,859,836
2022-08-17	240.00	240.00	233.00	238.00	857,877
2022-08-16	235.50	239.50	232.50	237.50	880,823
2022-08-15	245.50	245.50	229.50	233.00	1,074,317
2022-08-12	243.00	245.50	237.50	241.00	923,100
2022-08-11	231.50	240.50	231.00	238.50	1,096,696
2022-08-10	231.50	234.50	226.50	231.50	1,149,326
2022-08-09	217.50	231.00	216.50	229.50	1,289,159
2022-08-08	219.00	222.00	215.00	218.50	664,238
2022-08-05	214.00	219.00	208.50	217.50	1,416,259
2022-08-04	219.00	224.00	213.50	215.00	1,549,221
2022-08-03	230.00	233.00	224.00	224.00	1,136,231
2022-08-02	230.00	234.00	226.50	229.50	1,190,200
2022-08-01	242.50	245.50	230.00	230.00	1,553,838
2022-07-29	230.00	237.00	229.00	236.50	1,433,216
2022-07-28	229.50	232.50	227.00	229.00	750,100
2022-07-27	225.50	230.00	221.50	228.00	883,022
2022-07-26	228.50	230.50	224.00	224.00	920,302
2022-07-25	209.50	223.50	209.50	223.00	896,435
2022-07-22	206.00	217.50	206.00	214.50	805,715
2022-07-21	210.50	217.00	206.00	210.50	4,400,051
2022-07-20	218.00	219.00	214.00	215.00	478,881
2022-07-19	210.00	223.00	210.00	216.50	1,298,900
2022-07-18	209.00	216.00	208.00	216.00	1,306,480
2022-07-15	201.00	209.00	201.00	203.50	1,837,771
2022-07-14	222.00	222.50	200.50	200.50	2,703,439
2022-07-13	244.00	244.00	230.50	237.00	2,500,267
2022-07-12	244.00	246.50	236.50	237.00	1,615,620
2022-07-11	252.50	252.50	233.00	243.50	1,218,907
2022-07-08	248.50	248.50	241.50	246.50	1,143,499
2022-07-07	230.00	246.00	230.00	243.50	1,513,859
2022-07-06	245.00	245.00	227.50	229.50	2,064,767
2022-07-05	254.00	260.00	239.00	240.00	1,521,230
2022-07-04	251.50	259.50	251.00	258.00	750,536
2022-07-01	262.00	262.00	243.00	247.00	1,584,424
2022-06-30	265.50	267.00	255.50	260.00	1,091,550
2022-06-29	264.50	275.50	262.00	267.50	1,750,019
2022-06-28	275.50	279.00	265.50	268.50	1,221,637
2022-06-27	256.50	270.00	256.50	269.50	1,724,768
2022-06-24	271.00	271.00	246.00	261.00	3,851,425
2022-06-23	283.50	283.50	269.50	271.00	1,486,730
2022-06-22	283.50	283.50	273.50	279.00	1,798,014
2022-06-21	279.00	294.50	274.50	289.50	1,440,494
2022-06-20	266.00	277.50	264.50	274.50	1,306,353
2022-06-17	275.00	290.00	268.50	268.50	2,184,318
2022-06-16	294.00	294.50	273.50	275.00	1,895,768
2022-06-15	292.00	294.00	286.50	289.50	1,202,265
2022-06-14	290.00	296.50	286.00	294.50	1,709,635
2022-06-13	294.50	298.00	278.50	284.00	4,001,733
2022-06-10	306.50	310.50	299.00	302.00	1,728,532
2022-06-09	313.50	321.00	306.50	310.00	2,351,578
2022-06-08	305.00	310.00	302.00	310.00	1,965,112
2022-06-07	298.50	303.00	295.00	300.50	1,437,337
2022-06-06	288.00	301.00	288.00	295.00	2,224,847
2022-06-03	287.50	287.50	287.50	287.50	0
2022-06-02	287.50	287.50	287.50	287.50	0
2022-06-01	280.50	288.00	274.50	287.50	1,260,502
2022-05-31	284.50	289.50	277.50	277.50	8,108,586
2022-05-30	285.00	292.50	281.00	284.00	1,243,917
2022-05-27	289.50	290.00	280.00	281.00	1,161,054
2022-05-26	290.00	290.00	277.50	285.00	2,131,344
2022-05-25	278.00	297.00	278.00	284.00	3,924,873
2022-05-24	264.50	272.00	259.00	270.00	4,727,040
2022-05-23	266.50	270.50	259.00	265.00	1,196,082
2022-05-20	254.50	269.50	254.50	265.50	1,265,601
2022-05-19	255.00	260.50	249.00	260.00	1,487,794
2022-05-18	260.00	265.50	256.50	256.50	963,985
2022-05-17	262.00	269.00	262.00	264.50	1,116,579
2022-05-16	254.00	265.50	253.50	263.00	1,361,286
2022-05-13	250.50	257.00	247.00	254.00	1,418,066
2022-05-12	244.00	247.00	236.00	244.00	1,570,840
2022-05-11	232.00	247.50	232.00	244.00	1,206,008
2022-05-10	249.50	249.50	236.50	236.50	1,431,955
2022-05-09	270.00	270.00	244.00	244.00	2,484,214
2022-05-06	269.00	273.00	263.50	268.50	1,228,558
2022-05-05	265.50	275.00	262.00	269.00	2,191,711
2022-05-04	246.50	265.00	246.50	262.00	1,838,986
2022-05-03	247.50	253.50	236.50	252.50	2,157,876
2022-05-02	243.00	243.00	243.00	243.00	0
2022-04-29	244.50	247.50	241.50	243.00	947,931
2022-04-28	230.50	245.00	221.50	245.00	2,362,004
2022-04-27	254.00	259.00	249.50	252.00	2,246,985
2022-04-26	240.50	250.00	239.00	249.00	2,418,220
2022-04-25	240.50	244.50	235.00	238.50	1,636,600
2022-04-22	248.00	252.50	245.50	245.50	1,360,886
2022-04-21	245.50	250.50	245.50	249.50	1,209,745
2022-04-20	253.00	255.00	248.50	250.50	971,484
2022-04-19	249.50	257.00	248.00	253.50	1,102,338
2022-04-18	249.00	249.00	249.00	249.00	0
2022-04-15	249.00	249.00	249.00	249.00	0
2022-04-14	246.50	250.50	243.50	249.00	897,676
2022-04-13	241.50	251.00	241.50	247.00	1,195,647
2022-04-12	234.00	245.50	234.00	243.50	1,919,837
2022-04-11	245.00	246.50	234.50	234.50	1,042,833
2022-04-08	240.50	242.50	238.00	241.00	916,770
2022-04-07	236.50	242.00	234.00	237.00	1,838,214
2022-04-06	247.00	248.00	240.50	240.50	1,570,884
2022-04-05	248.00	251.00	245.00	246.50	1,058,874
2022-04-04	248.00	252.50	244.50	247.50	1,961,868
2022-04-01	238.00	246.50	233.50	243.50	1,922,694
2022-03-31	259.00	259.00	238.00	238.00	3,716,128
2022-03-30	239.00	261.00	238.50	259.00	6,169,740
2022-03-29	237.00	241.00	224.50	229.50	1,976,199
2022-03-28	247.00	247.00	236.50	237.00	1,264,095
2022-03-25	240.50	246.50	232.50	245.50	1,505,789
2022-03-24	240.00	244.00	238.50	241.00	1,539,470
2022-03-23	233.50	240.00	230.00	240.00	1,657,987
2022-03-22	235.00	243.50	228.00	229.00	1,642,274
2022-03-21	221.50	234.00	220.50	234.00	1,833,238
2022-03-18	218.00	225.00	217.50	219.00	999,453
2022-03-17	206.50	218.00	206.50	216.00	1,066,035
2022-03-16	208.50	210.50	205.00	205.00	1,257,838
2022-03-15	203.00	205.50	193.20	205.50	1,530,252
2022-03-14	217.00	218.50	202.50	204.00	1,968,702
2022-03-11	225.00	230.50	220.00	223.00	1,514,156
2022-03-10	226.00	230.00	217.00	225.50	1,916,705
2022-03-09	235.00	235.00	217.50	220.00	2,691,255
2022-03-08	215.50	234.00	214.50	233.00	2,118,779
2022-03-07	224.00	237.00	209.50	218.00	2,575,552
2022-03-04	217.50	222.50	210.50	218.50	2,233,541
2022-03-03	215.00	223.50	212.50	212.50	2,206,438
2022-03-02	205.00	216.50	204.00	213.00	1,774,147
2022-03-01	198.20	205.00	196.00	199.80	1,928,185
2022-02-28	203.00	203.00	194.80	196.40	2,855,066
2022-02-25	201.00	205.00	197.00	201.00	1,096,749
2022-02-24	198.80	206.50	192.80	201.00	2,761,374
2022-02-23	198.40	199.80	194.00	197.60	777,373
2022-02-22	193.00	206.00	191.00	198.40	1,483,063
2022-02-21	197.60	200.50	189.60	193.40	2,820,696
2022-02-18	203.00	204.50	199.00	202.00	1,976,800
2022-02-17	208.00	209.50	203.50	205.00	705,393
2022-02-16	210.00	213.50	206.50	211.00	1,025,857
2022-02-15	210.00	212.00	203.50	207.50	2,826,804
2022-02-14	219.50	222.00	211.50	211.50	1,353,301
2022-02-11	220.50	220.50	212.50	217.00	1,806,130
2022-02-10	235.50	236.00	218.50	221.50	2,101,822
2022-02-09	235.50	243.00	231.50	242.50	1,169,802
2022-02-08	241.00	244.50	234.50	238.50	1,355,027
2022-02-07	242.00	242.50	234.50	238.50	1,209,508
2022-02-04	224.00	240.00	221.00	239.00	3,846,143
2022-02-03	221.50	222.50	217.50	220.00	1,239,086
2022-02-02	221.50	225.00	220.00	220.50	1,167,418
2022-02-01	225.00	225.00	220.50	222.00	619,922
2022-01-31	222.50	226.00	221.00	221.00	892,569
2022-01-28	225.00	225.00	218.50	222.50	930,911
2022-01-27	222.00	226.00	221.00	223.00	1,314,852
2022-01-26	218.50	225.00	218.00	225.00	1,931,727
2022-01-25	203.50	214.50	203.50	214.50	1,712,103
2022-01-24	217.00	217.00	200.00	204.00	2,754,750
2022-01-21	210.00	215.00	206.50	214.00	1,026,958
2022-01-20	217.00	220.00	212.50	216.00	868,847
2022-01-19	213.00	217.00	209.50	216.00	1,764,892
2022-01-18	215.00	220.50	211.50	216.00	2,073,110
2022-01-17	217.00	221.50	209.50	211.50	1,320,245
2022-01-14	208.50	212.50	206.50	212.00	841,700
2022-01-13	214.50	214.50	209.50	210.00	672,748
2022-01-12	203.50	219.00	203.50	212.00	1,475,370
2022-01-11	200.00	209.00	200.00	209.00	1,054,965
2022-01-10	200.00	204.00	200.00	200.00	622,592
2022-01-07	201.00	203.50	199.00	202.00	427,628
2022-01-06	205.00	206.50	199.00	202.00	1,197,618
2022-01-05	198.20	207.00	196.00	203.50	1,114,324
2022-01-04	183.60	198.40	181.60	197.20	1,979,874
2022-01-03	179.40	179.40	179.40	179.40	0
2021-12-31	182.20	183.60	178.80	179.40	91,903
2021-12-30	184.40	184.40	179.80	180.00	268,754
2021-12-29	170.60	183.20	170.60	183.00	736,744
2021-12-28	174.00	174.00	174.00	174.00	0
2021-12-27	174.00	174.00	174.00	174.00	0
2021-12-24	175.20	175.20	172.60	174.00	151,243
2021-12-23	174.00	178.60	172.60	173.80	617,689
2021-12-22	176.60	176.60	171.40	174.00	348,112
2021-12-21	169.20	173.20	169.00	173.20	266,229
2021-12-20	168.80	171.40	164.60	168.20	767,992
2021-12-17	181.00	181.00	170.00	173.80	888,864
2021-12-16	171.00	182.00	171.00	179.20	523,119
2021-12-15	180.00	180.00	172.40	174.40	450,832
2021-12-14	176.80	177.60	174.60	177.40	212,084
2021-12-13	172.80	181.20	172.80	176.00	1,014,352
2021-12-10	182.60	182.60	173.60	176.80	633,063
2021-12-09	182.40	183.20	178.80	178.80	362,953
2021-12-08	187.40	187.40	180.00	183.00	1,736,714
2021-12-07	178.00	183.60	177.80	181.20	483,748
2021-12-06	177.40	181.20	175.20	176.20	696,561
2021-12-03	176.00	179.20	174.80	174.80	389,092
2021-12-02	176.60	179.00	172.60	176.60	559,591
2021-12-01	180.80	181.80	177.00	179.00	612,388
2021-11-30	185.40	185.40	173.80	173.80	1,020,218
2021-11-29	180.80	188.00	180.00	183.00	1,022,016
2021-11-26	189.20	189.80	176.40	176.60	1,438,817
2021-11-25	192.00	195.60	191.80	193.20	168,627
2021-11-24	195.40	198.40	193.60	195.20	284,457
2021-11-23	188.80	197.00	188.20	196.00	440,209
2021-11-22	186.20	193.80	186.20	193.80	570,898
2021-11-19	197.60	199.40	188.20	189.80	609,741
2021-11-18	195.60	197.60	192.80	193.60	637,525
2021-11-17	203.50	203.50	198.40	199.00	406,590
2021-11-16	195.00	202.50	195.00	201.00	870,351
2021-11-15	200.00	202.50	197.00	198.40	686,787
2021-11-12	207.00	207.00	199.00	199.60	854,217
2021-11-11	204.00	210.50	203.00	210.50	464,648
2021-11-10	210.00	210.00	206.50	208.00	272,790
2021-11-09	209.00	212.50	206.50	208.00	832,337
2021-11-08	209.00	212.50	205.00	210.00	818,194
2021-11-05	202.50	205.50	200.50	205.50	376,975
2021-11-04	205.50	207.00	202.00	205.50	464,969
2021-11-03	203.00	205.00	200.00	200.50	296,685
2021-11-02	205.00	205.00	201.00	205.00	534,329
2021-11-01	200.00	205.00	195.40	204.50	405,527
2021-10-29	201.00	204.00	197.60	198.80	858,392
2021-10-28	205.00	205.50	200.50	201.00	375,657
2021-10-27	202.50	209.50	201.00	204.50	642,758
2021-10-26	210.50	212.50	206.50	207.50	491,332
2021-10-25	202.00	210.50	202.00	210.50	915,557
2021-10-22	202.50	206.00	200.00	202.00	545,800
2021-10-21	215.00	215.00	201.50	202.50	649,077
2021-10-20	215.50	215.50	209.50	213.00	694,843
2021-10-19	221.00	223.50	216.50	217.00	578,178
2021-10-18	219.50	224.50	219.00	220.00	855,807
2021-10-15	220.00	222.00	216.00	217.00	1,332,814
2021-10-14	215.00	221.00	214.50	217.00	1,456,386
2021-10-13	215.00	215.00	208.50	212.50	460,253
2021-10-12	214.50	216.00	208.50	214.00	935,367
2021-10-11	212.00	215.00	208.00	212.00	760,010
2021-10-08	200.00	211.00	200.00	209.00	793,478
2021-10-07	212.50	212.50	196.80	200.50	1,491,074
2021-10-06	215.00	217.00	208.00	208.50	1,669,591
2021-10-05	205.00	215.00	204.50	212.50	1,334,308
2021-10-04	201.50	208.00	196.40	205.00	1,029,627
2021-10-01	202.00	203.00	196.60	197.40	815,034
2021-09-30	197.80	202.50	197.20	202.00	766,701
2021-09-29	201.00	201.00	194.00	197.80	1,181,210
2021-09-28	206.00	211.00	197.60	197.80	1,897,342
2021-09-27	195.00	205.00	194.40	205.00	2,106,036
2021-09-24	191.80	195.60	189.60	192.80	1,225,596
2021-09-23	197.80	197.80	187.40	190.20	1,863,991
2021-09-22	196.00	201.50	193.60	199.20	1,479,349
2021-09-21	190.00	195.60	187.40	191.00	1,017,480
2021-09-20	197.40	197.40	187.60	189.60	1,010,472
2021-09-17	197.00	199.00	194.20	195.40	587,452
2021-09-16	196.00	200.50	194.00	194.40	1,480,878
2021-09-15	191.20	197.60	191.00	194.00	982,995
2021-09-14	193.60	197.40	188.00	190.00	1,247,824
2021-09-13	190.00	191.80	187.20	191.60	616,150
2021-09-10	190.00	190.00	186.00	188.40	394,548
2021-09-09	191.00	192.00	184.80	187.00	658,573
2021-09-08	188.60	191.00	180.60	189.20	622,845
2021-09-07	192.40	194.20	183.80	186.00	2,315,942
2021-09-06	186.60	193.80	183.20	188.00	1,094,795
2021-09-03	176.00	186.40	174.40	183.40	1,187,888
2021-09-02	162.00	182.00	162.00	176.80	3,092,575
2021-09-01	156.60	158.20	155.00	155.20	458,465
2021-08-31	158.40	162.40	155.80	158.00	857,921
2021-08-30	159.40	159.40	159.40	159.40	0
2021-08-27	156.00	160.20	154.40	159.40	293,695
2021-08-26	160.60	160.60	153.40	155.00	397,533
2021-08-25	162.40	162.40	154.60	158.60	369,990
2021-08-24	156.60	159.00	152.00	157.60	414,969
2021-08-23	142.80	153.40	142.80	152.00	642,058
2021-08-20	145.00	145.80	139.80	143.00	1,222,990
2021-08-19	150.80	150.80	145.20	146.20	840,094
2021-08-18	153.00	154.00	152.40	153.20	207,924
2021-08-17	154.00	155.00	152.40	154.00	340,977
2021-08-16	160.00	160.40	150.20	156.00	347,136
2021-08-13	160.00	161.60	157.80	157.80	307,430
2021-08-12	162.20	164.60	161.20	163.00	417,625
2021-08-11	159.20	161.80	159.00	161.00	530,074
2021-08-10	157.80	159.80	157.20	158.20	417,385
2021-08-09	159.00	159.40	156.20	157.80	446,293
2021-08-06	156.00	160.40	156.00	159.20	602,618
2021-08-05	160.00	160.20	155.40	159.20	462,074
2021-08-04	162.00	166.00	159.40	160.00	341,924
2021-08-03	167.80	168.20	162.20	165.00	529,721
2021-08-02	165.00	169.60	164.60	166.40	410,882
2021-07-30	169.20	169.20	164.40	164.40	584,480
2021-07-29	170.60	172.80	165.80	170.60	923,931
2021-07-28	172.00	176.60	171.60	175.20	1,170,048
2021-07-27	172.00	176.80	172.00	176.00	679,891
2021-07-26	167.80	176.20	165.00	176.20	437,092
2021-07-23	168.20	171.40	166.40	168.40	356,004
2021-07-22	170.40	174.60	169.00	170.00	254,329
2021-07-21	169.40	173.20	169.40	171.20	564,929
2021-07-20	167.80	173.80	166.20	169.00	669,363
2021-07-19	175.40	175.40	165.00	169.20	1,340,696
2021-07-16	176.00	180.80	173.00	174.80	534,150
2021-07-15	180.40	181.00	177.80	178.60	434,473
2021-07-14	181.80	185.60	180.60	183.80	306,455
2021-07-13	188.60	188.60	180.80	183.00	443,762
2021-07-12	185.60	185.60	180.40	184.00	1,310,651
2021-07-09	179.40	187.20	179.20	186.20	315,958
2021-07-08	178.60	183.00	177.00	182.00	376,327
2021-07-07	182.20	187.20	179.00	182.00	542,036
2021-07-06	187.40	193.80	186.20	187.20	615,800
2021-07-05	185.60	187.40	184.40	184.60	358,476
2021-07-02	189.80	189.80	185.00	185.80	438,397
2021-07-01	184.00	188.60	184.00	186.60	359,391
2021-06-30	184.80	186.40	181.00	184.60	431,830
2021-06-29	183.40	185.60	182.20	185.00	367,830
2021-06-28	190.80	190.80	183.00	183.60	406,972
2021-06-25	194.80	194.80	190.00	190.00	348,444
2021-06-24	195.20	195.20	189.80	190.20	734,544
2021-06-23	196.60	202.50	195.60	200.50	885,821
2021-06-22	191.60	199.20	191.60	197.20	402,510
2021-06-21	190.40	196.40	189.80	196.40	753,358
2021-06-18	192.00	196.40	189.20	195.40	768,651
2021-06-17	200.00	202.50	195.00	195.60	779,420
2021-06-16	202.50	202.50	197.40	201.00	627,397
2021-06-15	195.60	201.50	195.00	198.60	788,145
2021-06-14	192.40	199.20	191.20	196.40	883,871
2021-06-11	181.80	193.60	181.80	189.40	1,725,917
2021-06-10	178.60	180.40	176.40	178.00	386,643
2021-06-09	176.80	179.40	174.80	178.00	622,056
2021-06-08	175.20	177.40	172.00	175.60	607,051
2021-06-07	176.80	176.80	170.60	175.20	796,454
2021-06-04	175.20	177.20	173.80	174.60	394,053
2021-06-03	177.80	177.80	172.20	174.60	492,946
2021-06-02	171.00	174.80	170.80	173.00	600,792
2021-06-01	168.00	172.20	168.00	171.60	509,494
2021-05-28	165.60	167.00	164.00	165.80	325,352
2021-05-27	163.60	165.60	163.20	164.20	384,009
2021-05-26	167.00	167.00	161.00	163.00	239,619
2021-05-25	164.00	165.60	162.20	162.40	970,756
2021-05-24	162.20	164.80	159.00	163.00	1,186,311
2021-05-21	161.60	167.80	159.60	166.00	599,706
2021-05-20	160.00	162.60	157.60	162.60	511,046
2021-05-19	163.00	164.80	160.60	160.60	995,590
2021-05-18	165.00	168.80	165.00	166.60	764,573
2021-05-17	169.20	169.20	164.00	166.00	393,427
2021-05-14	165.60	166.20	160.80	165.20	805,242
2021-05-13	170.00	170.00	162.80	165.00	1,801,097
2021-05-12	178.60	178.60	170.00	173.40	791,799
2021-05-11	177.00	179.80	172.80	175.20	849,540
2021-05-10	177.60	186.40	177.60	182.00	346,229
2021-05-07	185.00	185.20	179.20	182.60	585,698
2021-05-06	185.00	188.00	180.40	183.00	548,626
2021-05-05	184.00	187.40	180.20	187.00	1,284,401
2021-05-04	180.40	183.00	177.60	179.60	491,693
2021-04-30	180.40	181.20	176.40	177.40	533,378
2021-04-29	178.60	184.80	178.40	180.60	761,760
2021-04-28	180.20	180.80	177.40	180.80	371,609
2021-04-27	181.60	181.60	178.80	180.00	730,964
2021-04-26	176.00	180.00	174.80	179.40	455,878
2021-04-23	172.60	174.60	171.60	174.60	522,613
2021-04-22	178.00	178.00	173.20	173.60	418,914
2021-04-21	177.40	177.40	172.80	176.40	708,090
2021-04-20	175.20	181.40	174.00	174.60	828,673
2021-04-19	174.80	181.80	174.80	179.60	956,244
2021-04-16	185.00	185.00	178.80	178.80	563,385
2021-04-15	174.80	184.20	174.80	182.20	916,296
2021-04-14	172.80	179.40	171.80	178.60	799,085
2021-04-13	169.60	174.60	164.00	172.80	1,765,633
2021-04-12	169.80	169.80	159.20	164.80	1,257,476
2021-04-09	166.00	168.00	164.40	165.20	661,933
2021-04-08	175.80	175.80	166.80	169.00	839,997
2021-04-07	175.60	175.60	171.00	172.40	476,279
2021-04-06	174.60	175.00	170.00	172.20	1,070,827
2021-04-01	178.00	181.00	174.40	175.40	1,092,905
2021-03-31	180.00	183.20	175.80	178.60	1,155,193
2021-03-30	177.00	183.40	176.20	179.20	760,788
2021-03-29	176.20	184.00	175.00	182.60	1,014,543
2021-03-26	175.60	181.00	175.60	178.20	540,688
2021-03-25	173.80	176.00	169.00	173.80	805,977
2021-03-24	172.20	178.80	168.20	177.40	717,234
2021-03-23	176.00	176.00	167.00	171.40	1,115,824
2021-03-22	182.00	184.60	172.40	173.60	606,417
2021-03-19	173.40	178.40	170.80	177.80	830,766
2021-03-18	180.40	182.00	174.80	177.00	958,324
2021-03-17	182.80	186.20	177.20	178.40	1,012,116
2021-03-16	183.80	189.80	180.60	183.40	633,078
2021-03-15	190.00	191.60	186.40	188.60	628,901
2021-03-12	190.00	195.20	187.20	189.80	622,379
2021-03-11	192.00	192.40	187.60	192.00	716,161
2021-03-10	191.40	191.40	185.00	187.40	959,175
2021-03-09	187.00	188.00	183.60	188.00	941,900
2021-03-08	186.00	194.20	181.80	186.80	1,354,734
2021-03-05	176.40	199.40	176.40	189.00	2,386,759
2021-03-04	175.00	177.40	168.40	175.80	913,337
2021-03-03	169.00	173.00	168.80	171.80	550,547
2021-03-02	169.80	171.20	167.00	171.00	625,928
2021-03-01	174.60	177.40	170.40	171.40	361,726
2021-02-26	175.60	175.60	167.60	171.00	861,730
2021-02-25	179.40	182.00	174.00	175.00	1,113,920
2021-02-24	166.20	178.40	166.20	176.80	1,270,599
2021-02-23	175.00	177.00	164.80	167.20	1,184,414
2021-02-22	166.40	174.00	166.40	173.00	685,866
2021-02-19	169.00	173.20	167.60	169.80	940,092
2021-02-18	168.00	174.00	168.00	169.40	1,079,743
2021-02-17	168.20	172.00	166.40	167.60	1,756,852
2021-02-16	162.00	170.40	161.00	168.00	1,461,466
2021-02-15	158.20	163.00	158.20	161.20	1,062,460
2021-02-12	160.20	160.20	152.00	156.20	580,158
2021-02-11	154.20	159.00	154.20	157.00	598,619
2021-02-10	156.80	161.00	154.20	157.40	1,143,433
2021-02-09	151.20	159.40	151.20	154.80	818,688
2021-02-08	156.60	156.60	153.60	156.20	735,636
2021-02-05	146.40	153.60	146.40	152.80	1,008,850
2021-02-04	150.80	150.80	146.40	146.40	374,961
2021-02-03	145.40	149.60	142.60	147.20	640,717
2021-02-02	134.00	145.40	134.00	143.40	1,021,414
2021-02-01	137.40	137.40	129.60	135.00	1,137,051
2021-01-29	135.80	137.00	133.40	133.80	363,227
2021-01-28	137.00	137.00	126.40	134.80	853,546
2021-01-27	135.40	136.00	129.00	134.60	975,792
2021-01-26	137.40	137.40	130.80	136.60	963,304
2021-01-25	142.00	142.00	133.40	135.80	1,765,651
2021-01-22	147.00	147.00	134.20	140.00	4,038,182
2021-01-21	151.00	152.60	142.60	142.60	1,509,382
2021-01-20	147.40	153.20	147.40	151.20	522,392
2021-01-19	149.60	154.20	149.60	151.40	396,016
2021-01-18	146.40	154.20	146.40	153.00	1,010,869
2021-01-15	153.40	156.20	148.40	149.00	1,082,399
2021-01-14	154.20	156.80	152.00	153.80	1,286,266
2021-01-13	147.00	153.00	147.00	152.60	1,263,155
2021-01-12	142.80	151.00	142.80	144.00	1,049,459
2021-01-11	144.20	148.80	143.00	145.40	1,677,292
2021-01-08	146.80	150.00	145.60	148.20	1,472,221
2021-01-07	140.60	145.00	140.00	143.80	1,828,030
2021-01-06	128.00	143.40	126.60	139.00	2,414,799
2021-01-05	120.20	126.00	118.20	126.00	1,154,203
2021-01-04	122.60	129.00	121.40	121.40	1,253,658
2020-12-31	123.60	124.20	121.60	122.40	437,712
2020-12-30	121.00	125.20	121.00	123.60	1,235,889
2020-12-29	123.00	124.20	120.40	121.60	1,291,672
2020-12-24	117.40	122.00	117.40	118.80	945,726
2020-12-23	112.60	120.00	110.40	118.00	1,508,961
2020-12-22	109.60	114.00	108.20	113.20	818,282
2020-12-21	117.00	117.00	102.20	110.80	3,581,199
2020-12-18	121.60	121.60	117.00	118.60	1,166,137
2020-12-17	118.40	123.00	117.60	121.60	1,544,742
2020-12-16	110.00	119.60	109.60	117.20	1,827,855
2020-12-15	100.00	110.20	100.00	110.20	2,587,288
2020-12-14	100.00	104.20	98.80	98.80	1,045,150
2020-12-11	102.00	105.40	99.30	100.60	2,253,201
2020-12-10	97.50	101.20	95.50	100.00	1,368,746
2020-12-09	100.00	100.80	98.00	98.70	975,594
2020-12-08	99.00	99.00	97.00	98.00	1,447,347
2020-12-07	96.00	100.00	96.00	99.40	1,427,041
2020-12-04	95.00	97.20	94.80	97.20	1,450,127
2020-12-03	92.50	94.90	91.20	94.30	1,064,792
2020-12-02	92.40	92.60	89.70	92.50	764,580
2020-12-01	92.50	93.90	90.90	92.90	1,093,295
2020-11-30	92.10	95.30	91.00	92.00	1,007,761
2020-11-27	93.40	95.70	90.80	93.70	694,125
2020-11-26	95.80	95.80	91.60	93.90	898,483
2020-11-25	92.00	95.90	88.80	95.10	2,302,011
2020-11-24	91.70	92.30	87.10	90.00	3,413,095
2020-11-23	85.90	90.20	85.90	89.80	1,261,531
2020-11-20	83.00	86.90	83.00	83.80	1,096,561
2020-11-19	84.10	85.60	82.30	82.30	641,940
2020-11-18	83.00	85.40	82.40	85.20	823,209
2020-11-17	83.60	83.90	81.90	83.90	449,803
2020-11-16	78.90	83.70	77.80	82.90	1,278,950
2020-11-13	80.00	80.00	78.70	78.90	536,779
2020-11-12	87.00	87.00	79.40	80.00	836,430
2020-11-11	83.50	91.70	82.20	85.00	1,842,277
2020-11-10	76.50	83.70	76.40	83.70	1,813,590
2020-11-09	71.60	78.40	71.60	77.50	1,476,444
2020-11-06	74.70	74.70	71.10	72.00	237,115
2020-11-05	73.60	73.90	72.40	72.40	268,631
2020-11-04	74.00	75.00	73.60	74.60	300,976
2020-11-03	70.50	74.00	70.20	74.00	320,638
2020-11-02	69.00	70.00	69.00	69.00	323,901
2020-10-30	67.00	70.00	67.00	70.00	131,891
2020-10-29	68.50	69.90	67.00	68.00	532,953
2020-10-28	74.00	74.00	68.60	69.50	426,152
2020-10-27	72.00	72.20	71.10	71.10	294,375
2020-10-26	72.40	72.50	71.90	72.00	384,529
2020-10-23	72.60	73.90	72.10	73.00	288,884
2020-10-22	73.50	73.50	71.50	72.00	292,568
2020-10-21	73.60	74.40	73.50	74.20	214,257
2020-10-20	73.20	74.40	73.20	74.00	593,687
2020-10-16	72.90	73.10	71.90	73.10	351,370
2020-10-15	72.00	73.70	71.30	71.90	507,238
2020-10-14	75.70	75.80	73.70	74.00	1,093,092
2020-10-13	75.30	75.30	73.50	75.00	2,673,386
2020-10-12	76.60	76.60	75.50	75.50	359,755
2020-10-09	77.50	77.90	76.70	77.60	114,322
2020-10-08	76.10	77.90	75.90	77.00	295,128
2020-10-07	76.30	76.70	75.30	75.30	164,652
2020-10-06	74.90	78.30	74.90	77.00	676,025
2020-10-05	72.30	75.50	72.20	74.30	365,798
2020-10-02	73.10	73.90	72.20	73.10	477,003
2020-10-01	73.80	74.30	72.70	73.20	279,726
2020-09-30	73.90	75.10	73.50	74.00	275,254
2020-09-29	74.20	76.00	74.10	74.10	226,062
2020-09-28	72.50	76.70	72.50	75.10	668,076
2020-09-25	71.60	73.70	71.50	73.70	356,285
2020-09-24	73.50	73.50	70.40	70.50	451,415
2020-09-23	74.10	75.00	72.70	73.00	282,334
2020-09-22	70.80	74.00	70.80	73.00	289,547
2020-09-21	74.70	74.70	70.50	71.30	954,032
2020-09-18	75.90	76.40	73.90	75.00	517,529
2020-09-17	76.00	76.40	73.50	76.30	485,652
2020-09-16	78.40	78.40	74.80	77.00	539,663
2020-09-15	73.20	76.80	72.20	76.20	1,161,013
2020-09-14	75.00	77.00	72.70	73.00	654,450
2020-09-11	76.00	76.50	74.30	74.30	320,847
2020-09-10	76.50	79.00	75.10	76.25	358,131
2020-09-09	75.30	76.70	73.10	76.25	964,105
2020-09-08	80.40	80.40	73.90	74.65	1,299,452
2020-09-07	84.80	84.80	79.20	80.30	532,158
2020-09-04	81.50	84.30	80.00	80.40	834,909
2020-09-03	83.00	84.50	81.50	82.45	924,246
2020-09-02	86.80	87.20	82.40	82.95	435,498
2020-08-28	82.40	86.00	81.70	84.15	511,314
2020-08-27	85.40	86.00	82.20	83.55	764,933
2020-08-26	85.50	88.30	84.40	85.50	651,168
2020-08-25	90.80	91.10	84.70	85.70	1,078,561
2020-08-24	91.90	92.50	87.40	91.50	337,044
2020-08-21	92.30	92.30	89.30	89.70	465,492
2020-08-20	92.00	95.00	90.00	91.60	498,089
2020-08-19	90.30	95.00	90.30	91.95	358,742
2020-08-18	92.00	94.80	92.00	92.85	458,953
2020-08-17	92.50	97.00	92.00	92.95	263,037
2020-08-14	97.00	97.00	91.00	92.85	430,967
2020-08-13	96.00	96.60	93.50	95.85	206,646
2020-08-12	98.00	98.00	96.00	96.50	189,744
2020-08-11	95.70	98.40	94.70	97.55	599,965
2020-08-10	95.10	96.60	92.90	95.05	517,211
2020-08-07	96.10	96.20	93.00	93.60	458,442
2020-08-06	102.00	102.00	96.00	97.20	253,836
2020-08-05	96.80	103.00	96.80	101.40	927,546
2020-08-04	96.00	97.00	93.80	95.80	373,818
2020-08-03	91.00	96.50	90.60	95.35	615,296
2020-07-31	91.50	92.40	90.00	91.00	352,376
2020-07-30	96.10	96.50	93.10	95.90	614,244
2020-07-29	95.00	97.50	95.00	95.90	230,286
2020-07-28	96.10	98.20	94.50	96.10	222,865
2020-07-27	97.00	97.50	94.40	97.85	462,685
2020-07-24	98.10	98.10	94.10	95.65	636,125
2020-07-23	100.00	102.40	98.10	98.70	547,890
2020-07-22	103.00	108.00	100.40	102.70	647,283
2020-07-21	95.10	106.00	95.10	105.50	1,017,784
2020-07-20	95.50	99.10	95.50	96.95	812,157
2020-07-17	95.00	97.50	95.00	96.95	565,991
2020-07-16	98.20	98.20	95.40	96.55	481,676
2020-07-15	92.40	97.30	92.30	95.65	864,846
2020-07-14	90.00	94.90	90.00	91.70	455,632
2020-07-13	97.00	97.00	91.60	93.25	372,097
2020-07-10	95.00	95.10	90.20	93.95	792,468
2020-07-09	95.30	99.90	95.30	96.50	1,209,613
2020-07-08	96.00	100.00	95.20	98.25	1,125,245
2020-07-07	93.20	98.30	92.00	96.30	751,506
2020-07-06	91.00	96.60	89.90	94.35	856,684
2020-07-03	88.50	92.00	88.40	90.15	405,229
2020-07-02	90.00	93.70	90.00	91.90	595,970
2020-07-01	89.50	93.50	88.90	91.80	751,752
2020-06-30	91.40	91.50	87.50	89.00	342,205
2020-06-29	90.20	90.80	87.50	91.70	867,876
2020-06-26	94.00	94.00	90.40	91.05	693,646
2020-06-25	90.60	91.60	87.80	89.90	1,042,040
2020-06-24	94.50	94.70	90.50	96.10	383,466
2020-06-23	94.80	97.70	94.00	96.10	1,106,548
2020-06-22	98.50	98.50	91.60	92.10	600,371
2020-06-19	96.80	98.50	93.30	93.75	1,340,993
2020-06-18	95.00	97.80	88.00	93.75	888,760
2020-06-17	96.00	99.50	94.00	97.80	609,574
2020-06-16	92.30	100.20	92.30	97.80	1,154,638
2020-06-15	91.00	92.10	87.00	90.55	2,352,547
2020-06-12	87.10	95.70	85.00	94.70	2,080,884
2020-06-11	99.50	99.80	86.50	87.40	3,173,823
2020-06-10	100.00	103.00	98.00	98.85	2,190,733
2020-06-09	105.60	105.60	100.00	102.70	2,443,515
2020-06-08	110.00	116.40	100.20	104.40	4,948,739
2020-06-05	101.20	108.80	101.00	108.00	4,187,312
2020-06-04	88.30	108.00	85.80	100.80	5,808,835
2020-06-03	78.00	88.00	78.00	87.35	3,077,417
2020-06-02	72.00	78.00	72.00	75.60	3,049,579
2020-06-01	76.90	77.00	72.50	74.65	1,080,300
2020-05-29	78.00	78.00	71.10	75.90	1,815,882
2020-05-28	75.20	78.50	74.60	75.90	1,383,281
2020-05-27	77.00	83.00	77.00	79.50	1,491,701
2020-05-26	74.30	81.60	74.30	79.50	1,832,614
2020-05-22	76.50	76.60	72.10	75.65	1,223,435
2020-05-21	75.00	77.50	75.00	75.65	572,623
2020-05-20	76.20	78.50	74.60	77.50	944,905
2020-05-19	78.00	79.00	73.00	77.35	625,834
2020-05-18	71.00	77.40	69.70	68.65	1,207,050
2020-05-15	71.20	75.00	67.00	68.65	1,838,344
2020-05-14	73.70	76.30	69.20	75.70	1,252,315
2020-05-13	75.00	75.60	71.50	72.75	1,809,362
2020-05-12	80.10	81.20	75.70	78.35	1,810,036
2020-05-11	83.00	84.00	78.00	80.50	1,135,923
2020-05-07	79.60	83.40	76.30	80.80	1,660,564
2020-05-06	82.00	82.00	75.20	77.95	1,196,449
2020-05-05	79.90	81.60	76.60	81.00	1,534,494
2020-05-04	77.60	78.00	74.00	75.45	520,725
2020-04-30	78.80	85.00	77.90	76.85	1,065,416
2020-04-29	75.00	78.50	75.00	76.85	1,509,157
2020-04-28	80.00	80.00	71.70	75.05	775,840
2020-04-27	80.00	80.00	74.30	75.05	1,459,881
2020-04-24	82.00	82.00	73.70	76.60	837,454
2020-04-23	75.00	83.00	74.90	78.60	2,080,557
2020-04-22	63.60	72.00	60.00	62.25	1,135,917
2020-04-21	66.10	67.00	58.80	62.25	2,363,446
2020-04-20	68.00	72.00	67.00	68.60	1,084,147
2020-04-17	72.00	74.10	68.00	72.85	1,173,360
2020-04-16	72.00	73.70	68.00	72.70	682,146
2020-04-15	75.60	75.60	69.00	71.35	1,432,639
2020-04-14	90.00	92.00	78.00	86.65	2,117,011
2020-04-09	76.50	89.00	75.10	86.65	4,747,364
2020-04-08	77.00	77.00	72.50	75.35	1,850,762
2020-04-07	74.80	78.40	71.70	72.25	2,827,239
2020-04-06	69.80	73.30	69.80	70.35	966,548
2020-04-03	72.20	72.20	71.60	72.20	224,340
2020-04-03	72.20	72.50	68.60	70.35	1,562,232
2020-04-02	74.00	74.00	68.00	72.20	4,650,762
2020-04-02	74.00	74.00	68.00	66.95	2,222,713
2020-04-01	66.50	68.10	58.70	66.00	3,073,477
2020-04-01	66.50	66.50	60.00	67.25	584,478
2020-03-31	65.80	69.00	65.40	63.35	607,358
2020-03-30	64.60	64.90	56.90	63.00	688,908
2020-03-27	70.00	73.00	63.00	70.55	932,563
2020-03-26	70.00	72.60	68.00	71.50	749,228
2020-03-25	67.50	75.00	67.50	67.35	1,161,958
2020-03-24	59.10	70.30	58.00	62.75	1,438,302
2020-03-23	59.00	62.00	59.00	64.25	660,168
2020-03-20	57.70	60.00	55.10	52.50	1,017,195
2020-03-19	54.30	55.70	48.00	54.45	1,287,760
2020-03-18	62.00	63.60	56.00	62.35	891,887
2020-03-17	73.00	75.00	59.80	74.30	1,726,428
2020-03-16	78.40	80.00	71.20	84.80	914,332
2020-03-13	88.00	92.60	84.20	85.85	1,493,434
2020-03-12	98.00	98.00	90.50	99.55	1,157,251
2020-03-11	99.70	104.80	98.40	100.50	1,872,323
2020-03-10	107.40	109.60	99.70	105.30	2,781,748
2020-03-09	115.00	117.80	102.00	136.20	2,068,425
2020-03-06	143.40	143.40	135.20	136.20	1,021,484
2020-03-05	150.40	150.40	141.40	146.70	1,047,552
2020-03-04	149.60	149.60	145.20	149.50	1,000,221
2020-03-03	149.40	155.80	149.40	145.20	1,068,387
2020-03-02	151.40	158.00	145.60	147.80	1,819,518
2020-02-28	153.60	153.60	144.80	157.80	1,232,066
2020-02-27	163.80	164.40	156.40	167.80	877,738
2020-02-26	165.60	167.80	160.80	166.90	611,866
2020-02-25	173.60	173.60	166.60	169.90	554,999
2020-02-24	179.00	179.00	168.60	181.40	842,608
2020-02-21	185.00	185.00	179.40	181.40	713,159
2020-02-20	183.00	189.80	182.80	184.80	1,546,255
2020-02-19	180.40	183.00	178.80	182.80	1,171,907
2020-02-18	180.00	181.40	178.00	180.20	659,363
2020-02-17	184.00	184.00	180.20	181.00	441,618
2020-02-14	185.00	185.00	180.20	181.30	579,947
2020-02-13	186.60	188.20	182.00	182.70	659,740
2020-02-12	185.40	189.60	182.20	186.50	785,061
2020-02-11	179.00	185.00	179.00	181.80	605,448
2020-02-10	186.00	186.00	178.20	179.20	965,093
2020-02-07	193.80	193.80	183.00	184.00	1,127,549
2020-02-06	197.60	199.40	189.60	191.00	1,209,286
2020-02-05	195.00	198.20	191.80	196.30	998,602
2020-02-04	189.40	195.00	188.00	194.10	819,288
2020-02-03	185.00	186.80	182.00	185.90	780,707
2020-01-31	189.00	190.40	186.20	189.70	260,003
2020-01-30	196.80	196.80	188.40	189.70	445,726
2020-01-29	193.40	195.60	193.00	194.20	572,467
2020-01-28	196.00	196.60	192.80	194.20	743,690
2020-01-27	196.60	197.80	196.00	197.20	557,917
2020-01-24	197.00	203.00	197.00	199.50	613,675
2020-01-23	200.00	200.00	194.20	196.40	686,573
2020-01-22	196.40	201.00	196.40	199.40	228,802
2020-01-21	199.00	201.50	197.20	200.50	647,623
2020-01-20	199.40	199.60	196.80	198.20	165,003
2020-01-17	198.00	199.00	196.40	197.30	1,418,888
2020-01-16	199.60	202.50	199.60	199.80	708,332
2020-01-15	200.00	202.00	198.60	199.50	341,234
2020-01-14	205.00	206.00	201.50	202.00	891,634
2020-01-13	202.00	205.50	201.00	204.00	781,369
2020-01-10	194.40	200.50	194.40	199.50	977,998
2020-01-09	199.40	200.00	190.80	193.50	1,365,445
2020-01-08	198.00	199.80	193.80	194.70	1,515,794
2020-01-07	202.00	202.00	196.40	199.95	983,148
2020-01-06	213.00	213.00	197.60	198.10	1,043,307
2020-01-03	210.00	215.00	208.00	209.00	491,062
2020-01-02	213.00	216.50	209.50	210.50	710,479
2019-12-31	211.00	215.50	211.00	213.75	401,788
2019-12-30	218.00	218.00	210.00	212.50	504,814
2019-12-27	215.00	219.00	212.00	212.75	361,938
2019-12-24	210.00	215.00	210.00	213.75	299,835
2019-12-23	210.50	213.00	207.00	212.25	814,812
2019-12-20	205.00	209.00	205.00	206.50	664,231
2019-12-19	205.00	206.00	201.50	204.50	569,679
2019-12-18	201.50	204.00	199.80	202.50	604,401
2019-12-17	198.00	203.00	198.00	201.50	491,112
2019-12-16	197.00	203.50	197.00	200.50	559,225
2019-12-13	196.60	205.00	196.60	198.70	678,281
2019-12-12	205.00	205.50	195.80	198.30	1,446,852
2019-12-11	210.00	210.00	205.00	205.75	821,895
2019-12-10	200.50	210.00	200.50	205.00	1,549,409
2019-12-09	202.00	203.50	195.80	196.60	335,473
2019-12-06	205.00	205.00	198.40	200.20	437,686
2019-12-05	201.00	202.00	197.20	199.20	104,572
2019-12-04	195.00	201.50	195.00	199.20	504,598
2019-12-03	203.00	203.00	185.20	194.20	818,367
2019-12-02	202.50	205.00	201.00	201.75	381,583
2019-11-29	205.00	208.00	204.00	205.50	214,022
2019-11-28	205.00	210.00	204.50	207.25	235,583
2019-11-27	208.00	210.50	206.00	206.75	245,768
2019-11-26	212.00	212.00	207.50	208.00	495,634
2019-11-25	214.00	215.00	207.00	208.75	459,036
2019-11-22	219.00	219.00	213.00	214.00	230,058
2019-11-21	212.00	216.50	212.00	215.00	234,434
2019-11-20	219.00	219.50	212.50	215.25	631,266
2019-11-19	221.00	221.00	219.00	220.00	293,523
2019-11-18	219.00	226.50	219.00	220.50	470,247
2019-11-15	216.50	223.50	216.50	222.25	194,513
2019-11-14	217.50	219.00	216.00	218.50	646,459
2019-11-13	224.00	224.00	216.00	218.75	323,254
2019-11-12	220.00	224.50	219.50	223.50	140,423
2019-11-11	223.50	224.50	217.00	219.75	325,220
2019-11-08	224.00	224.00	217.00	221.75	461,734
2019-11-07	221.00	222.50	219.50	221.25	445,827
2019-11-06	219.50	220.50	216.00	219.00	553,420
2019-11-05	217.00	217.00	209.50	215.50	289,711
2019-11-04	206.50	214.50	206.50	211.50	376,416
2019-11-01	205.50	205.50	205.25	205.25	0
2019-10-31	205.50	206.00	204.50	205.25	283,088
2019-10-30	205.00	209.00	205.00	206.00	162,651
2019-10-29	208.00	209.50	204.50	209.50	348,203
2019-10-28	206.00	213.00	206.00	209.50	185,112
2019-10-25	215.50	215.50	208.50	209.50	260,665
2019-10-24	208.00	213.50	208.00	212.25	401,541
2019-10-23	205.50	211.50	204.00	207.75	341,514
2019-10-22	206.00	206.00	201.50	204.25	335,016
2019-10-21	205.00	210.00	205.00	206.50	188,638
2019-10-18	205.50	206.50	202.50	204.00	308,597
2019-10-17	201.00	208.00	201.00	207.00	273,851
2019-10-16	202.50	204.50	199.40	200.50	498,147
2019-10-15	208.00	208.50	203.00	208.00	283,949
2019-10-14	217.00	217.00	207.50	208.00	402,551
2019-10-11	210.50	213.50	210.50	211.00	493,482
2019-10-10	215.00	215.00	209.00	213.50	219,530
2019-10-09	214.00	217.00	210.50	213.50	458,803
2019-10-08	221.50	224.50	214.00	215.50	837,716
2019-10-07	220.00	227.00	220.00	226.00	624,168
2019-10-04	216.00	221.00	215.00	221.00	482,795
2019-10-03	220.00	221.00	212.00	214.75	871,114
2019-10-02	235.00	235.00	222.00	232.00	866,142
2019-10-01	235.00	235.00	228.50	232.00	2,724,376
2019-09-30	225.00	233.00	225.00	229.50	591,526
2019-09-27	228.50	230.50	226.00	229.75	533,454
2019-09-26	231.00	231.00	224.50	226.00	426,831
2019-09-25	232.00	232.50	225.00	227.25	536,153
2019-09-24	231.00	235.50	230.00	231.75	481,282
2019-09-23	233.50	236.50	233.50	236.50	295,871
2019-09-20	233.00	239.50	233.00	239.25	796,119
2019-09-19	231.00	233.00	228.00	232.50	758,492
2019-09-18	238.50	240.00	231.50	236.50	1,147,632
2019-09-17	240.00	244.50	235.50	240.00	1,064,147
2019-09-16	232.00	240.00	230.50	234.00	2,067,099
2019-09-13	230.00	230.00	223.50	225.50	446,879
2019-09-12	236.50	236.50	223.50	224.25	1,126,165
2019-09-11	243.50	243.50	235.00	237.50	754,941
2019-09-10	240.00	241.50	232.00	238.50	1,032,487
2019-09-09	246.50	246.50	239.50	242.75	576,009
2019-09-06	246.00	246.00	240.50	241.50	525,698
2019-09-05	241.00	247.00	241.00	245.00	390,579
2019-09-04	244.00	244.00	236.50	237.25	345,424
2019-09-03	242.50	242.50	237.00	238.25	269,109
2019-09-02	237.50	240.00	234.00	237.00	468,465
2019-08-30	243.00	243.00	237.50	238.00	405,635
2019-08-29	236.00	243.00	236.00	237.25	350,709
2019-08-28	238.00	239.00	236.00	237.25	939,684
2019-08-27	232.00	240.00	232.00	235.50	543,211
2019-08-23	244.00	245.50	233.00	242.25	639,041
2019-08-22	249.00	251.00	242.00	242.25	738,998
2019-08-21	256.00	256.00	250.00	250.75	419,129
2019-08-20	255.00	259.00	249.50	250.50	728,950
2019-08-19	247.00	254.00	247.00	253.50	840,841
2019-08-16	237.00	246.00	237.00	245.50	1,115,072
2019-08-15	233.50	239.00	233.00	238.00	1,056,940
2019-08-14	243.50	245.50	239.00	239.25	622,888
2019-08-13	243.00	246.50	236.00	244.75	1,301,863
2019-08-12	234.00	241.50	234.00	240.00	713,373
2019-08-09	230.50	235.00	228.00	234.75	931,109
2019-08-08	227.00	231.50	224.50	230.00	543,541
2019-08-07	223.50	229.00	220.00	221.25	624,456
2019-08-06	227.50	231.00	227.50	228.50	237,165
2019-08-05	230.50	230.50	224.00	228.25	737,436
2019-08-02	229.00	234.50	226.00	233.00	470,937
2019-08-01	233.00	236.00	233.00	234.75	346,388
2019-07-31	232.00	239.00	232.00	236.00	1,153,087
2019-07-30	234.00	237.00	231.50	236.25	564,237
2019-07-29	233.00	233.00	228.50	231.50	344,032
2019-07-26	223.00	231.00	223.00	229.75	299,615
2019-07-25	221.00	229.50	221.00	228.50	472,011
2019-07-24	221.00	224.50	221.00	224.00	577,264
2019-07-23	225.50	228.00	224.50	225.25	367,379
2019-07-22	225.50	229.00	220.00	226.50	454,573
2019-07-19	223.00	227.00	219.50	221.25	748,792
2019-07-18	223.00	227.00	222.00	225.75	568,174
2019-07-17	222.00	224.00	220.00	223.50	1,057,421
2019-07-16	226.00	226.00	222.50	223.50	512,634
2019-07-15	228.00	233.50	226.00	227.25	475,345
2019-07-12	221.00	233.00	221.00	232.25	863,265
2019-07-11	225.50	228.50	221.50	223.25	1,339,264
2019-07-10	219.00	224.00	219.00	219.75	1,109,461
2019-07-09	228.00	228.00	221.00	222.25	691,643
2019-07-08	220.00	227.00	220.00	222.25	565,981
2019-07-05	220.00	223.00	219.00	220.75	463,021
2019-07-04	216.00	223.50	216.00	222.00	291,081
2019-07-03	225.00	225.00	216.50	222.25	562,204
2019-07-02	230.00	230.00	218.50	222.00	537,031
2019-06-28	223.00	227.00	220.00	225.75	518,269
2019-06-27	227.00	231.00	222.50	223.75	703,893
2019-06-26	231.50	232.00	225.00	231.00	773,825
2019-06-25	236.00	236.00	228.50	229.00	453,364
2019-06-24	235.00	242.50	231.00	230.75	403,844
2019-06-21	222.50	241.50	222.00	228.00	1,040,412
2019-06-20	218.50	229.50	218.50	228.00	457,183
2019-06-19	221.00	225.00	220.00	224.25	392,147
2019-06-18	213.00	222.00	213.00	221.50	339,808
2019-06-17	215.00	217.00	213.00	216.75	370,503
2019-06-14	216.00	217.50	214.00	216.00	303,755
2019-06-13	222.50	222.50	215.00	215.50	409,966
2019-06-12	222.00	225.50	218.00	219.00	677,090
2019-06-11	227.00	227.00	220.00	223.25	426,633
2019-06-10	223.00	225.50	220.00	225.00	361,951
2019-06-07	218.00	221.00	215.00	217.50	568,478
2019-06-06	220.00	225.00	216.50	216.75	938,115
2019-06-05	228.00	231.50	220.00	221.00	663,108
2019-06-04	224.50	230.50	224.50	229.75	452,911
2019-06-03	227.00	230.00	219.50	229.00	469,016
2019-05-31	232.00	232.00	222.00	236.00	777,200
2019-05-30	228.00	239.50	227.00	236.00	974,609
2019-05-29	226.00	226.50	217.00	223.50	686,960
2019-05-28	225.50	229.50	224.50	226.50	548,747
2019-05-24	225.50	231.50	225.00	225.75	558,346
2019-05-23	246.00	246.00	222.50	225.75	2,739,498
2019-05-22	248.50	254.00	248.00	249.50	527,654
2019-05-21	240.50	248.00	240.50	247.00	442,304
2019-05-20	239.00	246.00	239.00	241.75	252,681
2019-05-17	248.00	248.00	240.00	242.00	470,121
2019-05-16	244.00	247.50	242.00	246.75	330,579
2019-05-15	247.00	247.00	235.50	245.00	590,634
2019-05-14	239.00	242.00	234.50	241.50	443,985
2019-05-13	237.50	241.50	232.50	237.00	842,430
2019-05-10	233.50	239.50	230.50	235.75	585,743
2019-05-09	232.50	236.00	226.50	229.00	637,192
2019-05-08	229.50	233.00	226.50	232.00	450,539
2019-05-07	240.50	240.50	225.00	226.50	823,950
2019-05-03	245.50	245.50	236.00	237.50	747,256
2019-05-02	251.00	251.00	245.00	246.50	685,736
2019-05-01	254.50	255.50	247.50	248.00	714,520
2019-04-30	248.50	256.00	247.00	252.25	897,792
2019-04-29	255.00	257.00	248.50	249.75	1,053,835
2019-04-26	270.00	270.00	256.50	258.50	942,844
2019-04-25	266.00	270.00	265.50	268.50	633,843

Share	Price	Change
Merit Group (MRIT)	63.00	17.76%
Anglo American (AAL)	2,489.00	12.88%
Kromek (KMK)	7.75	10.71%
Block Energy P. (BLOE)	1.95	9.86%
Sound Energy (SOU)	0.846	9.16%

Share	Price	Change
Destiny Pharma. (DEST)	15.00	-30.23%
Seed Innov (SEED)	2.05	-29.31%
R&Q Insurance (RQIH)	2.29	-24.3%
Ukrproduct (UKR)	2.00	-19.68%
Petro Matad (MATD)	2.85	-14.93%

Share	Price	Volume
Cap-xx (CPX)	0.0925	521,317,481
Premier African Minerals (PREM)	0.19	70,132,329
Tower Resources (TRP)	0.02	58,177,014
Beacon Energy. (BCE)	0.0525	49,625,731
Baron Oil (BOIL)	0.065	41,182,866