Genel Energy Share History

Genel Energy Share Price history. The following table shows end-of-day data GENL historical share prices for Genel Energy, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	85.80	86.10	84.60	85.40	266,275
2024-05-02	84.50	86.30	84.30	85.00	144,207
2024-05-01	86.90	86.90	84.40	85.30	239,096
2024-04-30	85.70	85.90	83.00	85.20	317,757
2024-04-29	83.60	83.90	83.30	83.90	193,050
2024-04-26	83.20	84.20	83.00	83.60	126,275
2024-04-25	85.50	85.50	83.30	83.50	240,809
2024-04-24	83.90	84.50	83.10	84.00	122,742
2024-04-23	91.10	91.10	83.80	85.20	595,201
2024-04-22	84.30	91.50	84.30	91.00	935,971
2024-04-19	83.80	83.80	81.00	83.40	365,035
2024-04-18	85.90	87.90	82.90	83.50	303,709
2024-04-17	82.90	85.90	82.90	85.80	195,652
2024-04-16	84.00	84.00	81.00	81.60	421,119
2024-04-15	84.20	86.20	82.20	83.00	347,291
2024-04-12	81.30	87.10	81.30	85.10	515,559
2024-04-11	81.80	83.80	81.00	83.00	377,000
2024-04-10	88.00	88.00	81.00	83.80	818,110
2024-04-09	86.90	90.70	86.20	87.70	1,062,836
2024-04-08	84.20	90.80	76.00	86.70	2,077,649
2024-04-05	85.50	85.50	81.70	83.10	396,658
2024-04-04	87.00	87.00	83.30	83.50	142,946
2024-04-03	83.70	85.80	82.20	85.00	296,424
2024-04-02	85.00	86.00	81.50	81.80	285,948
2024-04-01	83.30	83.30	83.30	83.30	0
2024-03-29	83.30	83.30	83.30	83.30	0
2024-03-28	85.20	85.20	82.50	83.30	353,603
2024-03-27	85.70	85.70	81.60	83.80	381,477
2024-03-26	85.00	87.10	82.00	83.70	370,514
2024-03-25	85.00	85.00	83.50	84.00	206,124
2024-03-22	84.60	84.60	82.30	83.80	146,627
2024-03-21	84.10	84.30	82.60	82.60	343,637
2024-03-20	85.00	85.00	83.60	84.10	155,644
2024-03-19	84.40	85.00	83.70	84.00	228,499
2024-03-18	83.20	84.30	83.00	84.30	258,595
2024-03-15	82.60	83.80	82.60	83.50	127,937
2024-03-14	81.30	83.00	81.00	82.60	382,738
2024-03-13	80.60	83.40	80.60	82.20	171,391
2024-03-12	80.60	81.10	78.90	81.10	198,228
2024-03-11	83.50	83.90	80.20	80.50	162,879
2024-03-08	85.40	86.30	83.20	83.50	249,798
2024-03-07	83.30	85.50	83.00	84.60	145,644
2024-03-06	84.20	84.20	82.50	83.60	127,294
2024-03-05	82.70	83.70	81.50	83.00	175,726
2024-03-04	85.90	87.00	82.20	83.20	667,719
2024-03-01	82.10	84.30	80.40	84.00	345,793
2024-02-29	83.50	83.50	82.10	82.10	167,224
2024-02-28	87.60	87.60	84.00	84.00	208,569
2024-02-27	85.50	87.40	84.00	86.30	228,617
2024-02-26	83.50	84.00	81.10	84.00	476,082
2024-02-23	83.50	85.50	81.00	82.20	435,832
2024-02-22	90.00	91.00	82.30	83.40	937,019
2024-02-21	85.00	90.10	83.90	89.20	1,029,455
2024-02-20	85.40	86.00	82.10	83.00	879,223
2024-02-19	75.50	84.50	75.50	84.40	1,309,666
2024-02-16	75.10	77.40	74.50	75.50	788,554
2024-02-15	75.00	75.90	74.10	75.20	203,435
2024-02-14	71.90	76.50	71.40	74.70	506,649
2024-02-13	72.40	73.40	70.20	71.90	153,348
2024-02-12	69.80	74.30	69.60	72.40	334,459
2024-02-09	70.80	70.90	69.80	69.80	280,805
2024-02-08	71.00	71.00	69.50	70.40	162,001
2024-02-07	71.20	71.90	69.60	69.70	339,389
2024-02-06	73.80	73.80	70.60	71.60	149,666
2024-02-05	70.40	72.80	70.00	71.70	411,161
2024-02-02	71.00	71.00	68.00	70.00	425,266
2024-02-01	74.00	74.00	70.50	70.50	190,960
2024-01-31	72.50	73.90	72.40	72.50	126,124
2024-01-30	77.00	78.90	73.00	73.00	525,875
2024-01-29	71.50	81.00	71.50	77.10	1,029,817
2024-01-26	71.90	72.00	70.70	71.30	261,674
2024-01-25	71.00	72.10	70.30	71.20	395,068
2024-01-24	71.60	71.80	71.00	71.80	322,797
2024-01-23	72.20	72.20	70.40	71.20	150,844
2024-01-22	71.00	71.00	70.00	70.50	241,607
2024-01-19	73.70	74.60	70.10	70.80	259,804
2024-01-18	74.30	74.30	72.00	72.00	347,252
2024-01-17	74.40	76.20	72.00	72.70	454,582
2024-01-16	73.30	74.10	72.00	74.10	176,674
2024-01-15	70.60	72.70	70.00	71.80	541,570
2024-01-12	71.40	71.80	70.00	71.10	442,675
2024-01-11	71.00	71.40	69.90	70.70	181,369
2024-01-10	71.20	73.20	69.50	71.50	324,487
2024-01-09	71.50	72.20	71.10	71.10	346,763
2024-01-08	70.30	72.50	70.30	72.50	191,049
2024-01-05	72.60	72.90	70.40	72.00	221,437
2024-01-04	74.90	74.90	73.80	73.80	150,996
2024-01-03	77.20	77.40	74.10	74.90	140,698
2024-01-02	76.70	78.00	75.10	76.50	153,470
2024-01-01	76.70	76.70	76.70	76.70	0
2023-12-29	79.30	80.30	76.10	76.70	203,459
2023-12-28	77.20	80.00	75.40	80.00	460,091
2023-12-27	80.70	80.70	75.80	76.80	300,519
2023-12-26	79.30	79.30	79.30	79.30	0
2023-12-25	79.30	79.30	79.30	79.30	0
2023-12-22	78.80	80.20	78.50	79.30	158,388
2023-12-21	77.00	80.70	76.80	78.30	562,331
2023-12-20	73.50	78.00	73.50	77.20	398,744
2023-12-19	70.80	75.60	70.80	74.20	432,611
2023-12-18	69.60	70.80	68.50	70.60	175,759
2023-12-15	69.80	70.50	68.00	69.30	388,934
2023-12-14	64.90	70.40	64.90	68.40	593,026
2023-12-13	71.00	71.00	64.90	64.90	1,262,390
2023-12-12	70.20	71.60	69.90	70.70	288,923
2023-12-11	72.00	73.50	70.80	71.30	429,077
2023-12-08	69.50	71.10	68.50	70.60	1,709,867
2023-12-07	70.30	71.90	69.30	69.30	321,419
2023-12-06	72.70	73.80	70.80	72.00	497,280
2023-12-05	71.90	72.50	70.00	71.00	414,640
2023-12-04	73.90	73.90	68.60	70.70	763,015
2023-12-01	72.00	73.60	71.00	72.60	745,489
2023-11-30	76.80	76.80	71.70	72.00	7,375,240
2023-11-29	76.90	77.00	74.70	75.90	497,967
2023-11-28	77.00	77.40	74.30	75.20	1,037,776
2023-11-27	78.10	80.50	76.80	77.80	633,324
2023-11-24	76.50	79.10	76.50	79.10	643,700
2023-11-23	78.80	78.80	74.60	75.60	729,581
2023-11-22	79.10	79.10	75.70	77.00	563,963
2023-11-21	81.70	82.70	77.60	79.00	763,059
2023-11-20	84.40	85.60	80.50	83.30	388,560
2023-11-17	81.10	84.60	81.10	84.60	450,269
2023-11-16	85.00	86.60	80.40	83.10	522,972
2023-11-15	88.00	89.30	85.20	86.00	501,187
2023-11-14	89.80	92.10	88.00	89.00	447,920
2023-11-13	78.60	92.00	78.60	92.00	1,054,008
2023-11-10	77.50	77.60	75.10	76.30	121,765
2023-11-09	74.70	77.40	74.40	77.40	269,235
2023-11-08	77.30	77.30	74.40	75.10	318,712
2023-11-07	81.50	81.50	76.10	76.70	245,704
2023-11-06	79.80	80.70	78.40	80.00	194,390
2023-11-03	80.00	82.00	79.00	80.20	307,364
2023-11-02	81.00	81.50	79.50	81.00	259,730
2023-11-01	82.00	84.00	81.70	81.70	155,828
2023-10-31	82.00	84.20	80.20	81.80	280,701
2023-10-30	82.90	85.00	82.90	84.10	122,068
2023-10-27	85.50	85.50	83.20	84.10	84,446
2023-10-26	86.00	86.20	81.60	84.20	228,079
2023-10-25	89.40	89.40	83.00	86.00	235,079
2023-10-24	89.00	89.50	86.80	87.60	390,892
2023-10-23	89.70	89.70	86.30	88.10	579,839
2023-10-20	87.40	89.90	84.10	88.70	365,513
2023-10-19	91.40	93.60	84.90	86.10	338,446
2023-10-18	86.50	93.20	86.50	91.90	369,841
2023-10-17	82.00	88.20	81.00	87.80	454,202
2023-10-16	81.20	83.00	81.20	82.90	56,066
2023-10-13	82.10	83.00	80.90	80.90	265,025
2023-10-12	84.40	84.60	82.20	83.70	464,993
2023-10-11	79.30	84.20	79.00	83.20	621,629
2023-10-10	76.70	80.90	76.70	80.70	211,514
2023-10-09	82.00	82.30	76.00	77.10	675,783
2023-10-06	82.20	82.30	79.80	80.50	215,392
2023-10-05	78.80	84.40	78.80	80.70	314,206
2023-10-04	81.00	84.00	79.00	80.00	629,939
2023-10-03	87.00	88.00	81.20	81.20	404,412
2023-10-02	81.00	94.00	81.00	88.90	2,805,758
2023-09-29	81.00	81.00	80.10	80.10	77,450
2023-09-28	81.50	82.00	80.90	81.40	148,299
2023-09-27	78.70	81.50	78.70	79.10	110,928
2023-09-26	82.30	82.40	80.00	80.00	257,467
2023-09-25	83.40	85.80	82.30	83.20	384,096
2023-09-22	80.90	82.40	80.90	81.80	75,048
2023-09-21	79.60	82.20	79.00	82.20	163,452
2023-09-20	79.50	82.00	79.00	81.50	215,070
2023-09-19	80.00	80.00	78.10	79.00	979,221
2023-09-18	85.80	85.80	80.00	81.10	134,382
2023-09-15	80.50	88.00	80.50	84.00	558,519
2023-09-14	81.00	82.30	80.20	80.40	101,295
2023-09-13	82.80	82.80	81.50	81.50	627,346
2023-09-12	83.40	83.40	81.90	82.00	71,584
2023-09-11	83.80	83.80	82.40	83.30	47,126
2023-09-08	82.80	82.90	81.00	82.50	128,221
2023-09-07	86.00	86.00	82.90	82.90	109,535
2023-09-06	88.00	88.00	85.90	86.50	158,749
2023-09-05	88.10	88.10	86.10	86.70	205,147
2023-09-04	85.00	89.00	85.00	88.50	428,447
2023-09-01	82.20	83.40	82.10	83.40	105,561
2023-08-31	82.00	83.20	82.00	83.20	497,495
2023-08-30	81.00	84.20	80.70	82.50	168,524
2023-08-29	83.00	84.50	82.30	82.70	70,483
2023-08-28	83.00	83.00	83.00	83.00	0
2023-08-25	83.80	84.00	81.30	83.00	295,762
2023-08-24	80.50	82.10	79.50	82.00	308,302
2023-08-23	78.60	84.00	78.40	82.00	320,823
2023-08-22	76.80	78.00	76.50	77.50	373,725
2023-08-21	77.00	77.70	76.30	76.70	145,650
2023-08-18	79.10	79.10	76.30	77.80	539,323
2023-08-17	80.40	80.40	78.50	78.80	445,036
2023-08-16	82.50	82.50	79.90	80.60	117,513
2023-08-15	86.10	86.10	81.60	81.90	186,578
2023-08-14	87.60	87.60	85.10	85.20	364,798
2023-08-11	86.20	87.00	84.30	87.00	289,322
2023-08-10	91.00	91.00	84.20	84.20	411,853
2023-08-09	87.00	91.00	85.00	88.70	325,772
2023-08-08	92.00	92.00	86.00	87.00	1,071,981
2023-08-07	93.50	94.00	91.50	92.00	403,992
2023-08-04	97.80	97.90	93.00	93.70	333,582
2023-08-03	100.60	100.80	95.00	97.80	266,353
2023-08-02	101.20	103.80	98.00	100.80	352,628
2023-08-01	104.40	106.40	102.00	103.80	150,412
2023-07-31	102.60	106.60	102.60	104.20	242,528
2023-07-28	99.30	105.40	99.00	104.00	310,659
2023-07-27	97.80	99.50	97.50	99.50	248,513
2023-07-26	98.00	98.70	96.00	97.30	214,221
2023-07-25	101.00	102.00	98.00	98.00	484,595
2023-07-24	104.40	104.40	101.00	101.80	160,676
2023-07-21	103.00	105.00	103.00	104.00	70,614
2023-07-20	104.80	105.80	104.40	105.20	82,239
2023-07-19	101.80	103.20	101.80	102.40	26,760
2023-07-18	104.80	104.80	101.00	104.40	118,735
2023-07-17	103.00	104.60	102.80	103.60	125,640
2023-07-14	102.20	104.00	101.80	102.00	190,887
2023-07-13	104.00	104.00	101.80	102.00	103,271
2023-07-12	103.00	103.00	102.60	103.00	220,059
2023-07-11	101.00	102.20	101.00	101.60	61,623
2023-07-10	102.00	102.00	101.00	101.00	290,974
2023-07-07	102.40	102.40	101.00	101.60	191,390
2023-07-06	103.00	103.20	101.00	101.00	166,158
2023-07-05	101.40	101.40	101.40	101.40	25,397
2023-07-04	103.00	103.00	101.20	101.20	63,821
2023-07-03	104.00	105.40	102.40	102.40	140,217
2023-06-30	103.00	104.20	103.00	103.40	103,669
2023-06-29	101.40	103.40	101.40	103.40	126,345
2023-06-28	101.00	102.40	101.00	102.40	142,215
2023-06-27	101.00	103.00	100.00	100.00	230,786
2023-06-26	102.20	103.20	99.80	103.00	221,766
2023-06-23	105.00	106.20	101.60	102.20	123,003
2023-06-22	106.80	106.80	105.80	105.80	187,001
2023-06-21	108.40	108.40	106.40	106.40	141,282
2023-06-20	111.80	111.80	107.40	108.00	148,643
2023-06-19	111.20	112.40	111.00	111.40	171,698
2023-06-16	112.60	112.60	111.00	111.60	169,392
2023-06-15	113.40	114.00	112.20	112.20	91,188
2023-06-14	115.20	117.40	114.40	114.40	88,435
2023-06-13	117.00	117.40	114.00	114.60	135,910
2023-06-12	120.00	120.00	117.00	117.00	145,446
2023-06-09	116.80	118.20	113.80	118.20	251,974
2023-06-08	116.60	118.20	113.60	114.40	165,015
2023-06-07	118.00	118.20	116.00	116.00	263,900
2023-06-06	119.00	119.00	116.20	116.40	144,423
2023-06-05	119.00	123.80	118.40	119.60	1,464,275
2023-06-02	113.80	117.80	113.80	116.00	144,150
2023-06-01	113.00	113.00	109.20	111.60	72,230
2023-05-31	112.00	112.80	109.20	111.40	384,041
2023-05-30	110.80	112.80	110.60	111.60	1,140,798
2023-05-29	111.80	111.80	111.80	111.80	0
2023-05-26	109.40	112.00	109.40	111.80	73,897
2023-05-25	109.60	112.20	109.60	111.00	1,556,772
2023-05-24	110.40	111.00	108.20	110.40	89,435
2023-05-23	110.60	112.00	109.40	110.40	156,640
2023-05-22	108.40	111.20	108.40	110.20	135,870
2023-05-19	110.20	110.20	107.60	110.00	290,380
2023-05-18	112.60	113.00	111.60	112.00	159,602
2023-05-17	113.00	113.00	111.00	111.40	208,958
2023-05-16	108.40	110.60	108.20	110.60	407,963
2023-05-15	109.60	109.60	106.00	107.80	278,442
2023-05-12	107.00	115.40	107.00	109.80	772,951
2023-05-11	110.00	110.00	106.40	106.80	207,396
2023-05-10	110.20	111.20	109.40	110.20	160,710
2023-05-09	111.80	112.60	108.80	109.60	202,983
2023-05-08	110.40	110.40	110.40	110.40	0
2023-05-05	112.20	112.20	109.20	110.40	81,746
2023-05-04	110.80	114.00	110.60	111.00	330,408
2023-05-03	110.20	110.60	108.60	109.00	163,442
2023-05-02	108.80	112.00	108.80	108.80	154,476
2023-05-01	111.20	111.20	111.20	111.20	0
2023-04-28	106.40	111.20	106.40	111.20	403,113
2023-04-27	106.60	109.20	105.40	108.40	647,160
2023-04-26	108.60	109.80	106.60	107.20	278,892
2023-04-25	113.40	115.00	105.80	107.60	211,868
2023-04-24	114.20	115.20	111.60	111.60	196,788
2023-04-21	115.60	117.00	112.20	112.20	304,388
2023-04-20	124.00	124.00	116.80	117.60	508,302
2023-04-19	124.80	128.60	124.40	127.80	714,446
2023-04-18	133.20	133.20	125.80	126.40	312,855
2023-04-17	129.80	132.00	129.00	130.20	272,861
2023-04-14	134.40	134.40	128.00	129.60	359,583
2023-04-13	127.40	136.20	126.00	134.00	574,250
2023-04-12	126.20	127.40	124.20	127.00	81,818
2023-04-11	123.00	125.80	123.00	125.80	205,692
2023-04-10	124.40	124.40	124.40	124.40	0
2023-04-07	124.40	124.40	124.40	124.40	0
2023-04-06	122.20	129.20	122.20	124.40	304,759
2023-04-05	124.20	126.20	122.40	123.60	142,983
2023-04-04	124.80	125.60	122.40	123.80	161,977
2023-04-03	122.00	130.00	119.40	123.80	1,626,987
2023-03-31	115.20	117.80	115.20	117.00	163,057
2023-03-30	116.00	117.60	115.20	117.00	136,161
2023-03-29	117.80	117.80	109.60	114.00	674,377
2023-03-28	110.80	118.80	109.40	118.00	632,289
2023-03-27	114.00	114.00	98.60	110.00	1,602,373
2023-03-24	123.40	123.40	117.40	117.40	203,575
2023-03-23	119.00	123.40	119.00	122.00	241,602
2023-03-22	113.20	120.40	113.20	118.80	237,520
2023-03-21	112.20	115.60	112.20	113.40	99,589
2023-03-20	113.60	114.00	111.40	111.40	99,084
2023-03-17	114.60	114.60	113.40	113.40	77,619
2023-03-16	113.80	115.20	113.00	114.20	123,020
2023-03-15	120.00	121.00	114.00	114.60	271,340
2023-03-14	120.00	120.60	119.00	120.00	190,268
2023-03-13	123.00	124.60	120.00	121.80	377,500
2023-03-10	124.40	125.40	123.40	124.20	156,435
2023-03-09	123.00	125.60	123.00	124.60	91,853
2023-03-08	125.40	125.80	124.80	125.20	70,295
2023-03-07	127.20	127.20	125.80	126.40	96,851
2023-03-06	127.60	127.60	125.40	126.20	138,899
2023-03-03	128.00	129.20	128.00	128.00	210,882
2023-03-02	127.00	128.20	125.00	126.80	48,999
2023-03-01	127.80	127.80	125.00	126.60	113,278
2023-02-28	126.40	126.40	123.00	125.40	105,575
2023-02-27	123.00	126.80	122.40	124.00	306,429
2023-02-24	121.00	125.00	121.00	125.00	86,628
2023-02-23	125.00	125.00	121.20	122.60	137,437
2023-02-22	122.60	122.80	122.00	122.60	69,023
2023-02-21	125.00	125.00	122.20	123.00	85,536
2023-02-20	123.60	124.00	122.20	122.40	157,794
2023-02-17	123.40	125.60	122.60	123.20	140,629
2023-02-16	125.60	126.60	123.60	124.60	68,016
2023-02-15	125.00	125.20	123.40	125.20	139,289
2023-02-14	126.60	127.00	124.80	125.20	151,920
2023-02-13	126.20	127.20	124.40	126.00	190,866
2023-02-10	127.40	127.40	123.80	125.00	114,220
2023-02-09	127.20	127.40	123.60	125.80	206,910
2023-02-08	124.60	126.40	124.20	125.00	174,566
2023-02-07	127.20	127.20	123.20	123.40	283,328
2023-02-06	127.40	127.40	124.00	124.00	213,376
2023-02-03	130.00	130.00	126.60	126.80	113,846
2023-02-02	131.00	131.00	127.00	127.40	294,214
2023-02-01	130.00	130.60	127.40	129.60	524,402
2023-01-31	128.20	129.40	125.60	128.00	268,133
2023-01-30	128.00	129.00	125.20	126.20	182,923
2023-01-27	130.40	131.00	127.80	128.40	166,748
2023-01-26	129.00	131.60	128.20	128.80	67,850
2023-01-25	131.40	132.20	128.60	130.00	567,288
2023-01-24	130.00	131.40	130.00	130.80	119,221
2023-01-23	129.20	131.80	126.80	130.60	215,761
2023-01-20	124.80	131.00	124.40	128.60	409,885
2023-01-19	126.00	126.00	122.20	123.80	229,724
2023-01-18	126.60	127.20	125.40	126.00	133,334
2023-01-17	132.40	132.40	124.40	124.40	281,817
2023-01-16	125.00	130.20	125.00	129.60	203,256
2023-01-13	124.40	124.60	122.40	124.60	295,995
2023-01-12	123.00	123.40	120.40	122.00	106,021
2023-01-11	124.20	125.00	119.40	120.60	483,957
2023-01-10	127.20	127.20	121.20	122.40	119,840
2023-01-09	125.60	127.20	124.00	126.00	129,442
2023-01-06	125.20	125.60	123.20	125.00	161,281
2023-01-05	120.20	124.00	120.20	123.00	163,409
2023-01-04	122.40	123.20	121.20	123.00	116,664
2023-01-03	125.00	129.00	121.80	121.80	177,894
2023-01-02	124.60	124.60	124.60	124.60	0
2022-12-30	124.80	124.80	124.60	124.60	31,135
2022-12-29	128.00	128.80	125.80	128.80	143,143
2022-12-28	126.00	129.80	126.00	128.40	188,652
2022-12-27	126.60	126.60	126.60	126.60	0
2022-12-26	126.60	126.60	126.60	126.60	0
2022-12-23	126.00	127.60	126.00	126.60	86,152
2022-12-22	126.20	129.40	124.80	126.80	250,839
2022-12-21	124.00	127.80	124.00	126.20	120,705
2022-12-20	125.20	125.20	122.40	123.40	55,062
2022-12-19	125.00	125.00	124.00	124.00	63,625
2022-12-16	128.80	128.80	121.40	122.40	138,388
2022-12-15	126.80	129.20	126.20	127.00	70,237
2022-12-14	127.40	127.40	125.20	126.80	189,625
2022-12-13	130.00	130.00	126.00	126.80	348,904
2022-12-12	127.60	132.00	126.20	131.60	240,692
2022-12-09	131.20	132.60	129.00	129.00	171,857
2022-12-08	134.40	135.20	131.60	132.00	128,989
2022-12-07	137.80	140.00	132.60	134.20	298,084
2022-12-06	138.00	140.00	135.40	139.80	290,718
2022-12-05	143.00	143.00	138.20	138.80	184,190
2022-12-02	142.80	142.80	138.40	140.80	170,906
2022-12-01	144.80	144.80	140.80	141.20	157,423
2022-11-30	137.00	147.40	136.80	147.40	688,628
2022-11-29	136.20	140.60	135.80	138.00	276,984
2022-11-28	128.00	137.00	128.00	136.60	753,494
2022-11-25	128.00	128.00	128.00	128.00	91,390
2022-11-24	127.60	129.40	127.60	128.60	97,028
2022-11-23	130.80	132.80	128.20	128.60	332,161
2022-11-22	122.60	130.60	122.60	130.00	262,299
2022-11-21	127.20	128.40	123.00	124.60	258,315
2022-11-18	124.40	126.40	122.80	124.60	160,136
2022-11-17	126.60	126.60	124.00	125.60	72,336
2022-11-16	130.00	130.00	124.20	125.60	222,884
2022-11-15	131.00	131.60	129.40	129.80	158,434
2022-11-14	133.20	136.40	129.20	130.20	255,491
2022-11-11	128.80	136.40	128.80	135.00	238,050
2022-11-10	131.00	131.80	128.00	131.00	237,579
2022-11-09	137.40	137.40	131.00	131.80	205,649
2022-11-08	139.60	140.20	135.20	136.00	213,594
2022-11-07	138.20	140.60	137.40	137.80	175,077
2022-11-04	137.00	138.40	135.00	136.00	366,929
2022-11-03	130.60	135.40	129.80	134.00	782,868
2022-11-02	131.80	132.00	126.00	127.60	332,571
2022-11-01	128.00	130.60	128.00	129.60	242,293
2022-10-31	127.80	129.00	125.00	126.80	277,859
2022-10-28	125.40	127.00	123.80	125.60	227,815
2022-10-27	126.40	129.00	125.00	125.80	161,297
2022-10-26	125.00	127.60	124.20	125.00	170,542
2022-10-25	124.60	124.60	122.00	123.00	115,329
2022-10-24	123.00	123.80	121.20	122.20	133,052
2022-10-21	125.00	125.60	121.00	122.60	156,333
2022-10-20	122.60	127.20	121.20	126.00	301,392
2022-10-19	120.40	121.60	118.00	121.20	100,215
2022-10-18	125.00	125.00	119.00	119.40	321,523
2022-10-17	125.00	128.80	125.00	125.00	119,840
2022-10-14	131.00	131.00	126.00	127.00	210,618
2022-10-13	126.00	130.80	125.20	129.40	216,203
2022-10-12	128.40	128.60	125.20	125.80	150,367
2022-10-11	131.80	131.80	126.60	128.20	206,463
2022-10-10	133.00	133.00	129.20	130.40	227,549
2022-10-07	137.00	138.60	134.60	136.40	361,599
2022-10-06	134.80	136.00	133.00	135.60	161,865
2022-10-05	130.60	134.80	130.00	133.20	188,712
2022-10-04	131.40	134.80	131.20	133.60	238,712
2022-10-03	123.60	132.80	123.60	131.60	434,175
2022-09-30	120.00	124.60	120.00	123.60	297,782
2022-09-29	123.40	123.40	118.60	119.60	303,192
2022-09-28	122.20	124.20	117.00	123.20	410,305
2022-09-27	122.00	124.40	120.00	124.00	135,277
2022-09-26	122.60	122.60	116.40	121.00	595,717
2022-09-23	128.20	128.80	123.00	123.80	325,927
2022-09-22	128.00	130.60	128.00	130.60	142,452
2022-09-21	129.20	132.20	126.80	130.80	245,503
2022-09-20	132.00	134.60	126.20	126.20	330,646
2022-09-19	131.80	131.80	131.80	131.80	0
2022-09-16	130.20	132.40	127.80	131.80	140,888
2022-09-15	137.20	139.20	130.80	130.80	411,571
2022-09-14	139.80	142.40	138.00	140.00	193,288
2022-09-13	135.60	142.60	135.60	140.80	320,653
2022-09-12	136.40	139.00	136.00	136.60	217,952
2022-09-09	136.40	137.80	134.80	137.60	213,148
2022-09-08	135.00	138.20	134.80	136.60	296,491
2022-09-07	140.20	142.00	135.40	135.40	215,606
2022-09-06	145.20	147.20	141.60	142.40	212,218
2022-09-05	142.20	149.20	142.20	148.40	298,380
2022-09-02	143.40	149.40	143.40	146.20	383,954
2022-09-01	139.60	147.00	139.60	144.80	317,965
2022-08-31	139.60	143.40	133.20	142.20	638,526
2022-08-30	149.40	149.80	139.40	139.60	385,158
2022-08-29	148.00	148.00	148.00	148.00	0
2022-08-26	145.40	148.80	144.80	148.00	407,519
2022-08-25	143.40	146.40	142.60	144.60	281,948
2022-08-24	146.40	147.00	144.00	146.20	146,212
2022-08-23	143.80	146.80	143.00	146.00	311,762
2022-08-22	143.20	143.60	140.40	142.60	88,211
2022-08-19	143.40	144.40	142.00	143.20	167,074
2022-08-18	140.40	144.60	140.00	143.40	465,131
2022-08-17	137.00	138.00	135.40	137.20	178,950
2022-08-16	135.40	139.00	134.20	138.60	129,692
2022-08-15	141.20	141.20	134.00	135.20	225,709
2022-08-12	141.20	141.80	138.20	139.00	152,726
2022-08-11	135.00	141.60	135.00	139.00	286,788
2022-08-10	136.00	137.80	135.60	137.80	253,661
2022-08-09	134.60	137.60	133.00	135.60	266,375
2022-08-08	133.40	136.00	132.20	132.60	160,877
2022-08-05	131.40	135.00	130.40	134.40	449,268
2022-08-04	135.00	135.00	131.80	133.40	327,988
2022-08-03	140.40	141.40	134.60	134.80	642,595
2022-08-02	148.80	148.80	136.40	140.20	844,308
2022-08-01	147.40	150.00	145.00	145.80	485,991
2022-07-29	138.00	146.20	138.00	145.00	302,308
2022-07-28	142.60	144.80	138.60	141.80	279,320
2022-07-27	143.00	143.00	139.00	141.60	176,926
2022-07-26	139.80	142.00	139.80	140.60	266,713
2022-07-25	134.80	139.40	134.60	137.20	257,050
2022-07-22	130.40	135.60	130.40	134.40	352,095
2022-07-21	130.80	130.80	128.80	129.20	1,602,721
2022-07-20	128.40	132.40	128.40	131.40	281,775
2022-07-19	130.00	131.80	129.60	130.40	184,298
2022-07-18	126.20	131.80	126.20	130.60	271,811
2022-07-15	122.60	126.40	122.60	124.60	243,792
2022-07-14	122.00	124.00	120.40	123.20	413,493
2022-07-13	124.00	126.40	122.00	123.40	168,468
2022-07-12	127.00	127.00	122.80	123.80	176,019
2022-07-11	126.60	128.40	125.40	126.40	231,995
2022-07-08	128.60	130.60	127.40	128.80	294,529
2022-07-07	123.00	130.20	123.00	128.20	242,992
2022-07-06	129.40	131.00	122.00	122.00	451,892
2022-07-05	138.20	138.20	128.20	128.20	404,738
2022-07-04	136.00	140.80	136.00	138.00	143,789
2022-07-01	140.20	140.40	132.80	133.80	526,544
2022-06-30	141.80	144.40	140.00	140.40	1,136,139
2022-06-29	140.80	144.40	140.80	141.80	372,955
2022-06-28	144.00	146.20	140.20	140.60	270,766
2022-06-27	132.20	142.60	132.20	140.80	548,848
2022-06-24	133.20	135.40	127.80	135.40	518,176
2022-06-23	141.80	141.80	134.00	134.00	325,919
2022-06-22	143.00	143.00	137.00	138.60	563,558
2022-06-21	146.80	148.20	143.00	143.00	206,042
2022-06-20	142.60	146.20	138.40	144.80	312,966
2022-06-17	148.40	152.80	141.40	142.40	1,044,813
2022-06-16	151.00	158.20	147.80	148.20	589,395
2022-06-15	157.20	158.20	153.40	154.20	605,937
2022-06-14	156.60	160.40	155.80	159.60	338,427
2022-06-13	163.40	163.40	153.60	155.60	504,879
2022-06-10	169.80	173.80	163.20	163.80	320,101
2022-06-09	170.80	175.00	170.60	172.80	339,135
2022-06-08	172.00	175.00	167.80	175.00	653,470
2022-06-07	167.00	168.80	163.80	168.00	361,123
2022-06-06	162.60	172.20	162.60	164.40	703,356
2022-06-03	162.00	162.00	162.00	162.00	0
2022-06-02	162.00	162.00	162.00	162.00	0
2022-06-01	166.00	166.00	157.00	162.00	450,337
2022-05-31	166.20	166.40	158.40	158.40	5,942,739
2022-05-30	165.80	169.00	163.60	166.20	337,364
2022-05-27	174.60	174.60	165.00	165.60	458,723
2022-05-26	178.20	178.20	172.60	173.80	308,179
2022-05-25	177.00	177.00	170.00	174.00	641,637
2022-05-24	173.20	174.60	170.40	174.00	451,895
2022-05-23	176.60	178.00	167.40	169.60	448,183
2022-05-20	168.20	176.80	168.20	174.20	526,586
2022-05-19	170.80	172.60	166.80	168.20	439,220
2022-05-18	174.40	175.20	169.60	170.00	306,843
2022-05-17	177.80	179.00	169.40	170.40	449,921
2022-05-16	172.60	174.80	169.20	173.80	708,712
2022-05-13	174.40	175.20	168.00	168.80	741,915
2022-05-12	175.00	175.20	167.40	171.20	601,448
2022-05-11	160.00	173.20	160.00	171.60	478,664
2022-05-10	178.20	179.60	162.00	164.00	532,728
2022-05-09	195.20	195.20	181.40	181.80	376,256
2022-05-06	193.00	195.20	189.40	193.40	333,907
2022-05-05	198.60	200.00	195.00	195.60	380,545
2022-05-04	195.00	196.60	191.20	196.60	513,699
2022-05-03	181.20	192.60	181.20	192.40	627,275
2022-05-02	184.80	184.80	184.80	184.80	0
2022-04-29	188.60	188.60	183.20	184.80	311,788
2022-04-28	187.80	188.00	182.40	185.40	359,939
2022-04-27	181.00	185.40	180.00	184.40	408,432
2022-04-26	176.00	181.00	173.20	181.00	513,898
2022-04-25	190.40	190.40	173.60	174.20	535,880
2022-04-22	185.20	191.00	183.40	188.40	610,408
2022-04-21	186.00	187.40	181.00	185.60	304,553
2022-04-20	191.80	192.40	185.40	185.60	415,506
2022-04-19	190.00	195.00	186.80	188.40	715,255
2022-04-18	189.00	189.00	189.00	189.00	0
2022-04-15	189.00	189.00	189.00	189.00	0
2022-04-14	189.80	190.00	186.00	189.00	538,389
2022-04-13	196.00	199.00	194.00	194.00	466,035
2022-04-12	189.20	196.00	188.20	196.00	320,781
2022-04-11	195.20	195.20	187.00	188.60	313,584
2022-04-08	188.00	194.60	186.60	194.60	407,891
2022-04-07	196.80	196.80	188.60	188.60	605,152
2022-04-06	191.00	197.80	188.20	194.60	798,517
2022-04-05	189.00	191.40	186.80	191.00	823,589
2022-04-04	183.80	188.80	183.80	185.80	275,265
2022-04-01	182.00	188.00	181.20	187.60	542,912
2022-03-31	188.60	188.60	182.20	186.00	455,814
2022-03-30	175.00	191.00	175.00	187.20	1,019,586
2022-03-29	181.60	183.60	171.00	172.80	405,753
2022-03-28	185.20	185.20	177.60	178.40	600,641
2022-03-25	177.20	184.20	172.40	181.20	705,375
2022-03-24	173.20	179.40	170.80	179.00	1,069,703
2022-03-23	168.20	172.00	167.60	172.00	631,299
2022-03-22	165.00	170.60	165.00	168.60	600,066
2022-03-21	160.00	168.00	158.60	167.00	991,620
2022-03-18	157.40	159.60	155.20	158.60	595,765
2022-03-17	152.00	158.00	150.00	156.80	488,824
2022-03-16	158.40	158.80	149.00	149.00	722,515
2022-03-15	148.00	156.20	146.00	155.40	910,154
2022-03-14	158.00	158.00	146.40	150.20	777,614
2022-03-11	154.80	159.00	154.00	158.00	691,038
2022-03-10	150.00	155.40	150.00	151.00	925,100
2022-03-09	154.00	154.00	148.80	151.00	604,855
2022-03-08	150.20	153.60	148.00	153.00	991,077
2022-03-07	151.00	158.60	147.60	150.60	696,898
2022-03-04	148.20	152.00	142.00	150.00	610,497
2022-03-03	147.40	155.00	144.80	145.60	412,852
2022-03-02	141.40	149.00	141.40	146.60	350,108
2022-03-01	142.40	142.40	137.80	137.80	216,312
2022-02-28	135.60	142.00	135.00	138.80	326,474
2022-02-25	139.40	140.20	135.20	137.20	31,441
2022-02-24	135.60	140.00	133.00	137.80	231,263
2022-02-23	137.60	137.80	134.20	136.00	100,191
2022-02-22	140.00	142.20	136.60	137.60	204,762
2022-02-21	135.80	137.80	130.80	135.60	347,755
2022-02-18	141.80	143.60	138.40	138.80	185,217
2022-02-17	144.60	145.00	140.80	142.80	179,082
2022-02-16	147.20	147.20	143.80	146.80	127,111
2022-02-15	148.40	148.40	142.00	144.20	257,567
2022-02-14	148.60	148.60	144.40	146.00	157,702
2022-02-11	147.40	147.80	143.60	145.20	36,772
2022-02-10	142.40	146.80	142.40	146.00	82,620
2022-02-09	148.40	148.60	144.00	145.00	176,864
2022-02-08	153.40	154.80	146.00	152.00	249,110
2022-02-07	153.80	155.20	148.60	152.00	284,336
2022-02-04	146.00	154.80	146.00	153.00	854,698
2022-02-03	147.60	150.20	146.40	146.80	192,894
2022-02-02	152.40	152.40	146.00	146.00	63,679
2022-02-01	148.00	151.60	145.00	149.80	201,829
2022-01-31	149.00	149.20	144.80	146.40	271,608
2022-01-28	152.00	153.00	147.00	149.40	200,122
2022-01-27	148.20	152.40	148.20	152.00	200,586
2022-01-26	150.00	153.40	148.20	152.00	245,463
2022-01-25	146.60	151.20	145.80	148.80	237,558
2022-01-24	150.00	150.40	141.00	145.40	417,806
2022-01-21	150.00	151.40	147.00	150.60	209,880
2022-01-20	154.60	157.20	152.20	153.80	418,088
2022-01-19	154.60	155.20	150.00	154.00	615,327
2022-01-18	142.00	153.40	142.00	152.20	817,658
2022-01-17	138.20	142.00	138.20	142.00	122,239
2022-01-14	138.00	139.80	138.00	138.00	83,018
2022-01-13	140.40	140.40	138.00	140.00	88,449
2022-01-12	138.40	140.40	137.20	140.40	179,693
2022-01-11	137.80	137.80	133.60	137.60	175,802
2022-01-10	138.60	138.60	134.20	134.40	89,029
2022-01-07	131.80	136.60	131.80	135.20	231,566
2022-01-06	130.00	133.40	129.80	131.60	107,411
2022-01-05	125.80	131.60	125.80	131.60	175,845
2022-01-04	127.20	131.80	127.20	128.20	261,984
2022-01-03	130.30	130.30	130.30	130.30	0
2021-12-31	130.00	130.40	129.40	130.30	18,783
2021-12-30	129.60	130.20	129.60	130.00	14,281
2021-12-29	125.80	130.40	125.80	129.00	161,389
2021-12-28	127.20	127.20	127.20	127.20	0
2021-12-27	127.20	127.20	127.20	127.20	0
2021-12-24	128.20	129.40	127.20	127.20	39,023
2021-12-23	128.40	128.40	125.20	126.40	51,563
2021-12-22	125.20	128.20	125.20	128.20	38,115
2021-12-21	123.00	126.20	121.00	125.80	171,881
2021-12-20	121.00	123.00	120.00	122.20	84,130
2021-12-17	122.60	125.00	121.60	123.60	117,949
2021-12-16	120.60	124.00	120.60	123.40	110,952
2021-12-15	121.40	124.00	120.00	120.00	230,238
2021-12-14	123.80	124.00	121.00	121.20	87,737
2021-12-13	122.60	127.60	121.00	121.00	563,839
2021-12-10	128.00	128.20	123.00	125.00	368,191
2021-12-09	134.40	134.40	128.40	131.40	233,421
2021-12-08	135.60	136.20	129.60	134.20	253,063
2021-12-07	130.00	134.40	129.20	133.20	124,576
2021-12-06	132.20	132.20	127.40	129.80	283,439
2021-12-03	130.00	131.80	128.80	129.40	50,605
2021-12-02	130.60	132.60	127.60	129.60	187,888
2021-12-01	125.80	135.00	125.80	131.60	480,142
2021-11-30	130.40	130.40	124.20	128.80	143,153
2021-11-29	128.00	131.40	127.20	128.80	381,879
2021-11-26	132.20	132.40	126.60	126.60	420,190
2021-11-25	135.00	138.20	134.20	135.60	146,170
2021-11-24	138.60	139.80	133.40	139.80	207,257
2021-11-23	128.00	138.40	128.00	135.20	342,350
2021-11-22	128.80	131.00	126.00	129.20	146,726
2021-11-19	134.60	134.60	126.00	129.00	224,236
2021-11-18	133.20	134.60	131.40	132.40	112,195
2021-11-17	136.00	136.00	133.60	135.20	82,712
2021-11-16	135.80	138.40	134.80	137.80	133,680
2021-11-15	141.40	141.40	134.80	137.00	122,647
2021-11-12	143.60	143.60	139.00	140.00	352,543
2021-11-11	143.80	145.00	140.60	142.20	271,790
2021-11-10	149.00	149.00	144.60	146.80	312,416
2021-11-09	150.60	150.60	144.80	145.80	422,032
2021-11-08	146.60	148.40	144.20	147.80	301,381
2021-11-05	142.00	147.00	139.40	144.00	486,447
2021-11-04	149.00	149.00	138.60	142.00	1,019,677
2021-11-03	154.00	154.00	147.40	149.20	215,693
2021-11-02	158.00	158.00	148.60	151.80	237,231
2021-11-01	152.80	156.20	152.00	155.80	180,764
2021-10-29	153.60	156.40	150.80	150.80	177,129
2021-10-28	149.60	153.00	149.60	150.00	77,940
2021-10-27	157.60	157.60	150.80	152.80	161,340
2021-10-26	159.00	159.00	152.60	154.40	223,282
2021-10-25	157.80	159.00	156.40	157.40	152,699
2021-10-22	157.20	157.60	152.40	156.00	238,352
2021-10-21	160.00	160.00	153.20	153.20	281,476
2021-10-20	159.00	161.00	154.80	159.60	425,060
2021-10-19	159.00	160.60	156.00	158.60	368,263
2021-10-18	160.00	160.00	155.00	156.60	207,034
2021-10-15	157.40	157.80	154.00	157.80	232,494
2021-10-14	153.00	155.40	153.00	154.40	215,916
2021-10-13	147.60	150.80	144.20	149.20	159,960
2021-10-12	148.80	150.80	147.60	149.00	185,485
2021-10-11	147.00	152.00	147.00	149.60	174,933
2021-10-08	141.20	146.60	140.20	145.00	503,429
2021-10-07	150.00	150.00	138.00	138.00	131,480
2021-10-06	150.00	158.20	145.80	146.80	776,627
2021-10-05	149.00	155.00	145.20	153.80	279,065
2021-10-04	149.80	149.80	144.60	149.00	198,876
2021-10-01	140.00	149.60	138.00	148.80	555,459
2021-09-30	138.60	145.20	138.40	142.40	690,802
2021-09-29	130.60	140.20	128.00	140.20	474,816
2021-09-28	130.40	132.80	125.80	130.60	604,626
2021-09-27	126.20	129.60	126.20	129.60	232,667
2021-09-24	125.00	126.80	122.40	125.20	139,293
2021-09-23	124.80	124.80	120.60	123.00	334,927
2021-09-22	121.80	124.20	121.80	122.40	56,259
2021-09-21	124.80	124.80	120.00	122.40	148,133
2021-09-20	127.00	127.00	120.40	122.00	166,730
2021-09-17	128.00	128.00	123.40	124.00	192,284
2021-09-16	130.00	130.80	125.00	126.00	120,005
2021-09-15	131.20	131.20	126.80	128.00	176,749
2021-09-14	128.60	130.20	126.20	129.60	180,611
2021-09-13	125.20	127.20	124.00	127.20	36,552
2021-09-10	125.00	125.60	122.00	124.80	162,594
2021-09-09	128.40	128.40	122.00	122.20	207,883
2021-09-08	123.00	127.60	120.40	126.80	204,584
2021-09-07	124.00	124.00	121.60	122.00	200,108
2021-09-06	127.00	127.00	123.20	123.20	504,712
2021-09-03	127.00	129.40	126.20	126.40	444,192
2021-09-02	129.60	130.00	126.80	127.60	934,758
2021-09-01	134.80	134.80	128.00	129.80	278,642
2021-08-31	132.80	135.40	131.00	134.80	183,733
2021-08-30	132.80	132.80	132.80	132.80	0
2021-08-27	130.60	134.20	130.00	132.80	199,433
2021-08-26	133.20	133.20	129.60	131.00	240,877
2021-08-25	125.20	133.40	125.20	131.00	370,817
2021-08-24	128.20	130.00	125.80	127.40	250,961
2021-08-23	120.00	128.60	120.00	126.80	456,175
2021-08-20	132.80	133.20	114.00	122.00	1,968,390
2021-08-19	141.20	141.20	134.20	136.00	237,025
2021-08-18	137.00	138.60	137.00	138.00	138,029
2021-08-17	133.60	137.80	132.40	137.00	274,815
2021-08-16	140.00	140.00	132.00	135.00	556,224
2021-08-13	138.20	138.20	135.60	137.20	130,044
2021-08-12	141.20	141.20	137.00	139.20	50,236
2021-08-11	137.80	140.00	137.60	140.00	129,055
2021-08-10	138.60	138.60	135.20	135.20	112,345
2021-08-09	140.60	140.60	135.20	138.00	102,610
2021-08-06	136.00	140.60	136.00	139.40	171,183
2021-08-05	133.20	137.00	133.20	136.60	280,766
2021-08-04	137.00	138.60	132.40	136.00	285,584
2021-08-03	142.60	144.40	135.80	139.40	531,386
2021-08-02	142.40	145.00	140.80	142.20	227,933
2021-07-30	150.20	150.60	141.40	143.80	185,537
2021-07-29	148.00	151.60	147.20	150.80	215,610
2021-07-28	146.40	148.20	145.60	146.00	110,428
2021-07-27	149.80	149.80	142.40	146.60	99,456
2021-07-26	141.20	148.60	135.00	147.00	283,964
2021-07-23	141.20	142.40	138.60	139.60	169,966
2021-07-22	142.80	142.80	138.20	139.60	72,723
2021-07-21	137.60	141.80	133.60	141.80	389,476
2021-07-20	139.60	139.60	135.20	138.00	342,812
2021-07-19	143.40	144.40	138.00	140.80	308,416
2021-07-16	149.40	149.60	143.00	144.80	233,740
2021-07-15	156.00	156.00	149.00	149.40	236,799
2021-07-14	156.20	160.80	154.80	156.40	118,160
2021-07-13	155.00	159.00	154.40	154.40	227,706
2021-07-12	160.00	160.00	152.40	155.00	284,429
2021-07-09	152.20	159.00	152.20	157.40	170,088
2021-07-08	156.80	156.80	150.40	154.40	269,976
2021-07-07	159.20	159.40	153.80	155.20	420,417
2021-07-06	159.40	163.20	158.00	158.00	479,990
2021-07-05	160.00	160.00	156.00	159.00	212,848
2021-07-02	155.00	158.00	155.00	156.80	85,095
2021-07-01	152.60	157.20	152.60	155.00	198,721
2021-06-30	151.00	154.40	149.80	154.00	438,276
2021-06-29	154.60	154.60	150.60	152.20	210,428
2021-06-28	158.40	158.40	151.60	152.80	209,970
2021-06-25	161.40	161.40	156.20	157.80	240,207
2021-06-24	162.40	162.40	157.20	158.40	150,285
2021-06-23	158.00	160.80	158.00	160.60	260,103
2021-06-22	157.00	158.40	155.00	157.00	211,985
2021-06-21	156.00	156.00	151.80	155.40	140,629
2021-06-18	159.80	159.80	152.00	153.80	381,246
2021-06-17	162.00	163.20	160.00	160.00	185,436
2021-06-16	164.20	165.60	159.80	161.20	470,272
2021-06-15	160.80	162.80	159.40	162.80	193,744
2021-06-14	159.40	161.20	156.80	160.00	297,910
2021-06-11	155.00	157.60	152.80	155.80	367,451
2021-06-10	154.40	157.80	152.20	152.40	351,345
2021-06-09	151.60	156.40	150.00	154.00	607,229
2021-06-08	149.40	150.40	149.00	150.00	234,468
2021-06-07	155.00	155.00	149.00	149.40	235,125
2021-06-04	151.00	155.40	150.20	151.40	506,705
2021-06-03	150.00	151.20	147.60	150.00	362,173
2021-06-02	146.80	150.00	144.80	146.60	426,714
2021-06-01	137.00	144.40	137.00	144.00	830,069
2021-05-28	137.80	138.00	136.00	137.00	208,711
2021-05-27	137.20	138.80	135.80	137.40	310,508
2021-05-26	139.60	139.60	136.40	137.40	352,103
2021-05-25	141.20	141.20	138.60	139.60	328,679
2021-05-24	143.20	143.40	141.60	141.80	127,044
2021-05-21	144.80	146.40	143.00	144.20	191,925
2021-05-20	147.40	147.40	141.20	144.00	315,875
2021-05-19	151.00	151.00	142.60	144.00	446,830
2021-05-18	154.00	155.40	150.60	150.60	334,642
2021-05-17	152.00	153.60	149.00	153.00	328,870
2021-05-14	154.80	154.80	149.40	152.00	496,169
2021-05-13	168.80	168.80	152.60	153.40	1,316,101
2021-05-12	181.20	181.20	170.00	174.40	1,156,342
2021-05-11	178.80	180.40	176.40	179.20	456,268
2021-05-10	180.00	185.40	177.60	179.20	791,471
2021-05-07	180.00	180.00	175.00	178.00	545,294
2021-05-06	172.60	179.40	172.60	177.20	633,358
2021-05-05	166.00	173.60	166.00	173.20	653,910
2021-05-04	164.00	167.40	162.00	166.20	1,159,408
2021-04-30	162.60	164.00	162.00	163.00	797,472
2021-04-29	162.20	165.00	162.00	163.00	1,621,421
2021-04-28	166.40	166.40	162.20	163.00	472,688
2021-04-27	165.00	165.60	163.00	163.80	211,847
2021-04-26	160.40	166.60	158.00	162.80	466,942
2021-04-23	164.20	164.20	158.80	160.00	250,043
2021-04-22	159.60	164.40	159.60	160.40	214,884
2021-04-21	167.00	167.00	160.00	163.00	341,542
2021-04-20	164.80	168.40	163.00	163.40	626,429
2021-04-19	169.60	169.60	166.00	167.60	216,863
2021-04-16	170.20	170.20	167.80	168.40	356,041
2021-04-15	172.20	172.20	167.20	169.80	1,453,385
2021-04-14	164.80	170.60	164.80	169.20	254,190
2021-04-13	168.80	170.40	165.00	168.40	383,807
2021-04-12	173.00	173.00	166.40	167.00	371,519
2021-04-09	173.60	173.60	168.60	168.60	206,801
2021-04-08	172.80	175.80	169.80	171.40	321,442
2021-04-07	176.00	176.00	172.00	172.00	182,296
2021-04-06	172.00	176.80	170.80	172.80	2,837,097
2021-04-01	173.80	174.00	170.00	170.60	1,301,608
2021-03-31	175.00	175.80	173.00	174.00	318,279
2021-03-30	181.20	181.20	173.00	174.40	1,009,249
2021-03-29	175.00	178.40	172.00	177.80	276,989
2021-03-26	173.80	183.20	173.80	179.00	234,426
2021-03-25	173.60	175.00	170.00	174.20	327,184
2021-03-24	179.00	179.00	175.00	176.20	211,526
2021-03-23	178.40	179.00	173.60	175.40	618,158
2021-03-22	190.00	190.00	178.60	179.80	297,677
2021-03-19	190.00	190.00	182.00	187.00	412,106
2021-03-18	183.80	189.00	177.60	187.40	570,089
2021-03-17	185.60	186.60	181.80	182.40	360,756
2021-03-16	189.20	191.20	184.40	187.20	313,450
2021-03-15	190.60	194.20	189.60	192.00	154,554
2021-03-12	194.80	194.80	189.60	191.60	300,733
2021-03-11	188.00	191.80	185.00	191.40	378,605
2021-03-10	184.80	189.00	184.20	185.40	929,979
2021-03-09	183.80	192.00	183.80	187.20	1,898,564
2021-03-08	187.80	190.00	180.40	187.60	967,635
2021-03-05	177.20	187.40	176.60	185.20	1,599,256
2021-03-04	172.20	176.60	169.20	174.20	1,384,889
2021-03-03	166.40	173.80	166.40	173.80	623,146
2021-03-02	167.00	171.00	164.20	169.40	623,613
2021-03-01	167.00	169.60	164.20	169.20	219,167
2021-02-26	165.60	170.40	165.00	167.00	471,501
2021-02-25	171.60	172.80	165.60	167.00	351,596
2021-02-24	166.00	171.60	166.00	170.80	143,226
2021-02-23	165.60	171.40	165.60	170.00	999,198
2021-02-22	164.20	168.40	163.80	167.80	379,733
2021-02-19	162.20	166.00	158.20	162.80	148,151
2021-02-18	165.20	167.00	162.40	165.00	415,952
2021-02-17	165.40	167.20	162.60	166.20	419,191
2021-02-16	160.20	166.60	160.00	165.40	490,305
2021-02-15	155.40	163.60	152.80	161.00	317,532
2021-02-12	152.80	158.00	151.80	151.80	197,237
2021-02-11	157.20	158.80	153.80	154.80	223,733
2021-02-10	164.20	164.20	158.20	159.40	109,363
2021-02-09	167.80	168.80	160.40	160.40	228,213
2021-02-08	165.80	167.40	161.40	165.60	217,440
2021-02-05	156.00	164.80	156.00	162.00	246,409
2021-02-04	162.00	162.00	157.00	157.60	117,005
2021-02-03	160.00	163.20	158.00	159.20	168,125
2021-02-02	150.60	161.60	150.20	159.20	337,339
2021-02-01	151.00	151.00	144.40	148.20	786,565
2021-01-29	154.00	158.60	148.00	148.00	156,810
2021-01-28	150.40	158.00	143.00	157.80	238,341
2021-01-27	152.40	152.40	144.20	147.40	366,222
2021-01-26	151.00	154.80	151.00	151.60	214,390
2021-01-25	156.60	160.40	150.20	153.40	270,350
2021-01-22	161.00	161.00	154.20	154.40	285,020
2021-01-21	162.40	164.00	157.20	157.20	213,016
2021-01-20	168.80	168.80	163.20	165.00	192,722
2021-01-19	176.40	180.00	165.00	165.00	431,966
2021-01-18	163.20	180.00	163.00	180.00	442,895
2021-01-15	169.80	171.60	159.20	163.20	233,768
2021-01-14	174.00	174.00	169.20	169.20	402,168
2021-01-13	170.00	174.40	170.00	174.00	500,445
2021-01-12	161.00	169.40	160.20	168.40	340,310
2021-01-11	162.00	165.00	159.00	163.60	929,298
2021-01-08	157.20	161.80	157.20	160.40	207,601
2021-01-07	152.40	160.00	152.40	160.00	354,696
2021-01-06	150.00	156.00	150.00	155.00	344,527
2021-01-05	144.40	150.00	144.40	150.00	253,281
2021-01-04	145.40	148.00	145.00	147.00	113,204
2020-12-31	144.80	145.00	142.60	144.40	78,648
2020-12-30	144.00	145.00	141.80	145.00	160,114
2020-12-29	142.00	145.00	141.20	141.40	277,944
2020-12-24	141.40	143.60	141.40	142.60	41,612
2020-12-23	135.20	141.00	135.20	141.00	166,953
2020-12-22	139.60	140.00	133.00	136.00	153,786
2020-12-21	140.80	144.80	132.00	137.60	540,234
2020-12-18	146.00	146.40	143.40	145.60	97,930
2020-12-17	144.20	146.00	141.40	146.00	306,493
2020-12-16	140.00	145.00	140.00	142.00	681,319
2020-12-15	135.00	141.20	135.00	138.60	342,650
2020-12-14	131.60	137.40	131.00	134.00	393,308
2020-12-11	129.20	134.40	129.00	132.00	485,122
2020-12-10	128.00	128.20	125.80	126.20	390,477
2020-12-09	129.00	129.40	125.80	126.00	222,280
2020-12-08	132.20	132.20	126.00	126.00	132,502
2020-12-07	132.40	132.80	128.60	131.00	115,114
2020-12-04	134.00	135.00	130.80	131.20	155,945
2020-12-03	134.20	134.20	130.60	131.00	117,457
2020-12-02	132.60	133.00	129.00	132.00	146,982
2020-12-01	135.80	136.00	132.40	132.60	122,023
2020-11-30	134.80	136.60	134.60	136.60	61,338
2020-11-27	140.60	140.60	136.00	137.00	79,738
2020-11-26	142.20	143.00	139.00	140.00	93,375
2020-11-25	138.00	142.00	137.40	142.00	203,406
2020-11-24	131.80	137.60	130.80	137.60	399,855
2020-11-23	128.20	131.40	126.60	129.80	223,977
2020-11-20	123.60	128.60	123.60	128.20	258,079
2020-11-19	124.00	125.60	121.60	123.00	98,422
2020-11-18	121.80	127.00	121.80	126.00	167,021
2020-11-17	126.80	128.60	122.00	124.00	162,354
2020-11-16	123.00	126.80	122.60	126.80	186,326
2020-11-13	125.80	126.40	122.40	122.40	158,642
2020-11-12	129.80	131.00	125.40	125.40	221,285
2020-11-11	122.80	133.80	122.60	133.00	477,482
2020-11-10	116.20	123.00	116.20	120.00	477,578
2020-11-09	112.80	119.00	111.40	119.00	672,827
2020-11-06	112.00	112.20	110.20	110.20	58,077
2020-11-05	112.60	113.40	111.00	112.40	224,382
2020-11-04	112.40	112.60	111.20	111.40	48,792
2020-11-03	110.00	114.80	110.00	112.40	104,807
2020-11-02	111.20	111.40	109.20	109.60	188,869
2020-10-30	114.40	115.00	112.20	112.20	132,383
2020-10-29	116.00	116.00	114.40	115.00	83,370
2020-10-28	116.00	116.60	114.60	116.00	76,036
2020-10-27	116.00	117.40	115.40	115.40	30,124
2020-10-26	116.00	118.20	115.00	115.00	88,719
2020-10-23	117.20	117.60	116.00	116.00	68,931
2020-10-22	115.00	117.80	115.00	116.00	86,487
2020-10-21	115.60	116.60	115.20	116.60	104,123
2020-10-20	114.00	117.40	114.00	116.60	102,999
2020-10-16	117.60	118.60	115.00	115.00	1,613,114
2020-10-15	118.20	120.00	116.20	117.00	322,680
2020-10-14	116.60	118.60	115.20	118.60	386,361
2020-10-13	119.60	119.60	117.00	118.00	96,200
2020-10-12	118.40	119.80	116.80	116.80	100,309
2020-10-09	119.40	120.40	117.00	117.00	66,334
2020-10-08	119.40	121.00	117.60	118.00	42,933
2020-10-07	121.20	121.40	118.00	118.00	77,984
2020-10-06	123.20	125.40	122.20	125.40	75,727
2020-10-05	119.20	125.00	119.00	121.80	128,535
2020-10-02	118.40	119.00	116.60	117.40	62,944
2020-10-01	123.80	123.80	118.00	119.00	94,809
2020-09-30	122.60	123.20	121.00	121.00	63,730
2020-09-29	122.20	126.00	122.20	122.60	465,037
2020-09-28	123.00	126.80	123.00	124.60	135,607
2020-09-25	120.60	126.00	119.40	126.00	401,590
2020-09-24	113.40	119.20	113.20	118.00	107,078
2020-09-23	116.20	117.00	114.80	115.40	57,753
2020-09-22	116.20	119.00	116.00	117.00	74,902
2020-09-21	115.80	117.00	113.20	115.00	188,384
2020-09-18	112.80	117.00	112.80	115.00	159,181
2020-09-17	122.20	122.20	113.60	113.60	106,267
2020-09-16	119.60	122.20	117.80	119.00	258,285
2020-09-15	119.00	121.00	117.60	119.60	97,156
2020-09-14	122.80	124.60	117.80	117.80	127,860
2020-09-11	117.80	121.80	114.60	119.00	1,087,984
2020-09-10	116.20	118.00	114.80	117.60	73,069
2020-09-09	112.40	119.00	111.60	117.60	258,006
2020-09-08	120.20	120.20	110.60	111.30	155,069
2020-09-07	115.80	118.60	115.40	116.50	120,670
2020-09-04	114.80	117.40	114.00	115.80	160,812
2020-09-03	120.00	120.00	112.80	114.10	234,017
2020-09-02	120.00	120.00	115.80	117.70	121,157
2020-08-28	115.20	116.40	112.60	116.10	653,958
2020-08-27	123.60	123.60	117.00	116.70	247,959
2020-08-26	126.60	126.60	122.20	122.60	168,053
2020-08-25	130.20	131.80	125.80	126.30	377,803
2020-08-24	130.20	133.40	130.00	131.50	421,615
2020-08-21	132.20	137.20	131.00	131.70	302,105
2020-08-20	137.00	137.00	133.40	134.50	136,902
2020-08-19	136.00	141.40	136.00	137.80	117,031
2020-08-18	143.20	146.20	136.80	139.30	132,216
2020-08-17	137.60	146.00	137.00	143.80	122,139
2020-08-14	139.00	139.40	135.20	138.10	183,777
2020-08-13	138.80	140.00	135.60	136.80	136,419
2020-08-12	141.00	144.00	137.00	140.70	314,007
2020-08-11	143.00	147.20	138.40	139.40	288,581
2020-08-10	140.00	142.20	138.00	138.50	141,346
2020-08-07	142.20	144.40	139.00	142.20	247,308
2020-08-06	149.20	153.60	140.40	142.90	272,371
2020-08-05	151.00	153.60	148.20	153.10	454,713
2020-08-04	152.60	156.80	148.20	150.10	91,718
2020-08-03	143.60	148.60	141.80	146.10	473,481
2020-07-31	145.80	146.00	140.60	143.90	215,754
2020-07-30	144.20	145.80	143.40	145.70	34,407
2020-07-29	142.20	147.60	142.20	145.70	132,341
2020-07-28	150.00	150.00	142.40	144.60	109,516
2020-07-27	145.20	149.00	144.20	147.40	132,738
2020-07-24	153.40	153.80	148.80	149.40	96,232
2020-07-23	165.20	165.20	153.00	153.40	133,023
2020-07-22	168.00	175.20	159.80	161.60	1,291,419
2020-07-21	147.80	176.80	147.80	169.50	1,232,177
2020-07-20	146.60	151.40	146.60	148.40	63,397
2020-07-17	147.80	150.00	146.00	148.40	225,207
2020-07-16	147.00	147.60	146.00	146.70	58,230
2020-07-15	144.20	150.60	143.20	148.00	201,805
2020-07-14	143.80	144.40	139.80	140.90	354,493
2020-07-13	145.80	149.00	143.40	144.00	278,930
2020-07-10	142.00	148.40	142.00	146.10	1,431,149
2020-07-09	142.60	149.40	142.60	143.50	681,499
2020-07-08	146.60	147.40	144.20	145.90	745,214
2020-07-07	141.40	148.00	139.80	146.60	480,981
2020-07-06	139.20	144.80	138.60	142.00	246,645
2020-07-03	137.60	139.00	135.40	138.30	237,705
2020-07-02	135.00	138.00	133.80	136.00	522,613
2020-06-30	128.40	128.60	127.00	126.80	137,797
2020-06-29	127.20	128.60	123.80	127.50	172,860
2020-06-26	125.00	131.00	124.60	127.10	342,359
2020-06-25	124.80	128.40	122.40	125.20	333,777
2020-06-24	128.20	128.20	125.40	131.10	210,575
2020-06-23	119.00	131.80	119.00	131.10	754,498
2020-06-22	122.80	123.00	115.60	117.50	359,612
2020-06-19	124.40	125.60	122.00	123.20	243,096
2020-06-18	118.20	124.60	118.20	123.10	159,284
2020-06-17	125.00	128.00	120.00	126.30	281,060
2020-06-16	122.40	130.60	122.20	126.30	472,013
2020-06-15	121.00	122.20	116.20	120.00	473,923
2020-06-12	120.00	125.40	117.80	121.80	651,754
2020-06-11	142.00	142.00	122.00	122.60	822,061
2020-06-10	136.60	141.00	136.60	140.50	815,113
2020-06-09	145.40	146.80	138.40	138.90	668,538
2020-06-08	146.00	150.00	140.00	144.90	3,359,698
2020-06-05	129.00	145.40	129.00	145.10	1,433,401
2020-06-04	127.00	130.40	124.20	125.80	729,036
2020-06-03	124.60	128.00	123.00	125.10	694,479
2020-06-02	119.00	124.40	118.80	121.20	490,151
2020-06-01	116.80	119.00	113.80	117.30	432,763
2020-05-29	117.00	117.20	112.40	118.90	446,795
2020-05-28	122.00	123.00	117.20	118.90	669,608
2020-05-27	124.80	128.40	123.20	122.90	532,219
2020-05-26	119.40	123.80	118.40	122.90	259,310
2020-05-22	120.60	121.20	115.00	121.00	408,419
2020-05-21	124.00	124.60	120.00	121.00	305,748
2020-05-20	121.20	125.00	116.20	123.50	519,783
2020-05-19	118.20	121.40	116.20	119.70	419,575
2020-05-18	115.00	120.60	114.00	112.40	827,076
2020-05-15	116.00	118.20	110.20	112.40	507,744
2020-05-14	112.60	116.40	105.60	112.90	1,032,082
2020-05-13	115.00	115.00	107.80	109.40	833,942
2020-05-12	116.40	117.80	112.80	113.80	276,374
2020-05-11	118.20	118.80	114.20	116.50	758,006
2020-05-07	116.20	119.40	115.20	116.10	409,667
2020-05-06	118.00	118.00	114.00	115.60	896,507
2020-05-05	113.80	118.00	110.00	116.20	1,248,569
2020-05-04	114.00	114.00	106.40	109.90	531,199
2020-04-30	118.00	123.60	115.20	114.90	795,224
2020-04-29	112.00	119.60	110.80	114.90	782,084
2020-04-28	111.40	116.80	109.80	110.50	291,898
2020-04-27	112.60	113.80	106.80	110.50	652,928
2020-04-24	115.40	116.80	108.80	111.90	490,696
2020-04-23	106.60	117.60	106.60	114.60	1,017,654
2020-04-22	99.40	106.60	99.40	101.70	555,589
2020-04-21	105.40	105.40	99.00	101.70	806,877
2020-04-20	104.00	109.00	102.20	106.30	222,492
2020-04-17	103.00	108.00	98.20	105.60	1,161,348
2020-04-16	113.40	114.80	103.00	103.60	988,910
2020-04-15	121.00	121.00	111.40	113.00	952,334
2020-04-14	123.80	130.60	116.00	124.60	958,027
2020-04-09	124.40	130.40	118.60	124.60	1,540,271
2020-04-08	124.00	124.20	115.20	122.10	551,754
2020-04-07	116.40	129.40	116.40	113.90	1,378,047
2020-04-06	107.60	119.00	104.40	106.10	1,341,606
2020-04-03	101.00	106.40	95.10	99.00	156,186
2020-04-03	101.00	110.20	95.10	106.10	1,307,714
2020-04-02	92.00	102.60	89.50	99.00	1,375,642
2020-04-02	92.00	98.40	89.50	90.00	860,428
2020-04-01	85.70	92.10	81.00	88.00	858,846
2020-04-01	85.70	87.20	81.00	87.50	413,913
2020-03-31	86.60	94.40	86.60	85.00	813,698
2020-03-30	90.80	90.80	76.70	88.80	946,564
2020-03-27	101.80	101.80	89.50	102.60	644,744
2020-03-26	113.60	115.60	97.80	116.50	1,706,641
2020-03-25	85.00	103.00	85.00	83.20	1,023,099
2020-03-24	90.10	91.20	86.80	91.00	224,117
2020-03-23	78.00	82.80	73.10	83.05	703,639
2020-03-20	61.60	78.70	61.60	60.40	812,190
2020-03-19	58.40	62.60	53.10	54.85	954,060
2020-03-18	62.50	62.50	53.40	64.35	389,920
2020-03-17	71.50	73.40	66.00	72.05	266,808
2020-03-16	78.90	78.90	67.90	79.55	724,414
2020-03-13	83.90	85.60	82.00	81.90	1,308,943
2020-03-12	95.70	95.70	84.80	97.70	820,882
2020-03-11	109.00	110.20	99.00	107.00	686,367
2020-03-10	112.20	117.00	104.20	112.00	1,599,563
2020-03-09	127.00	128.00	108.40	137.20	1,337,082
2020-03-06	152.20	152.20	137.20	137.20	1,187,532
2020-03-05	149.00	152.20	148.60	150.30	618,722
2020-03-04	149.40	151.80	146.00	148.50	646,657
2020-03-03	150.60	158.80	150.00	151.20	538,390
2020-03-02	151.80	154.40	144.20	149.00	774,342
2020-02-28	152.60	152.60	145.80	155.70	982,310
2020-02-27	162.60	163.80	153.80	166.40	767,733
2020-02-26	164.00	164.20	158.00	162.20	489,070
2020-02-25	169.80	170.00	162.00	166.50	894,324
2020-02-24	175.00	175.00	165.60	176.90	1,132,150
2020-02-21	180.20	181.20	175.00	176.90	525,746
2020-02-20	176.80	184.60	176.80	182.90	691,866
2020-02-19	177.20	179.00	175.00	178.40	250,868
2020-02-18	177.00	178.20	175.00	175.60	571,329
2020-02-17	180.40	180.40	177.20	177.60	189,176
2020-02-14	182.40	182.40	179.00	179.40	372,035
2020-02-13	183.40	183.60	180.00	180.50	526,155
2020-02-12	186.80	186.80	183.20	184.70	316,672
2020-02-11	185.80	187.00	181.00	183.60	542,719
2020-02-10	186.60	187.20	181.20	182.20	862,218
2020-02-07	190.60	191.80	184.80	185.50	776,457
2020-02-06	185.80	195.80	185.80	191.50	840,446
2020-02-05	184.00	192.40	184.00	189.40	553,775
2020-02-04	185.00	189.20	181.00	187.20	546,134
2020-02-03	183.20	184.40	179.60	181.10	1,254,252
2020-01-31	189.00	189.00	184.00	187.20	571,473
2020-01-30	190.40	192.60	186.80	187.20	699,547
2020-01-29	194.00	194.20	191.00	192.80	294,398
2020-01-28	191.40	196.20	191.40	192.90	238,705
2020-01-27	190.00	194.80	189.80	193.50	863,384
2020-01-24	193.00	194.00	191.80	193.50	509,366
2020-01-23	193.00	195.20	190.80	192.20	1,345,214
2020-01-22	193.00	194.20	192.80	194.20	430,045
2020-01-21	195.00	195.00	191.20	193.80	362,091
2020-01-20	190.20	194.00	190.20	193.40	177,021
2020-01-17	194.80	194.80	189.80	191.00	268,765
2020-01-16	183.00	194.20	182.00	190.60	849,409
2020-01-15	179.00	185.80	179.00	183.10	807,720
2020-01-14	183.80	183.80	179.00	181.70	1,045,179
2020-01-13	178.20	183.00	178.20	180.60	364,450
2020-01-10	178.00	181.80	178.00	180.70	265,573
2020-01-09	175.20	180.40	175.00	180.10	827,909
2020-01-08	175.00	177.00	170.00	175.50	995,207
2020-01-07	179.20	179.60	177.80	178.40	511,599
2020-01-06	186.00	186.00	176.20	179.70	2,271,227
2020-01-03	189.00	189.00	180.00	183.60	1,469,396
2020-01-02	189.60	192.40	187.80	188.30	101,755
2019-12-31	187.00	191.00	187.00	190.10	56,913
2019-12-30	189.40	191.60	187.20	190.30	163,264
2019-12-27	183.60	191.20	183.60	187.70	374,506
2019-12-24	183.60	190.00	183.60	188.20	136,025
2019-12-23	185.60	188.80	185.40	188.00	203,532
2019-12-20	184.40	189.80	184.40	187.50	378,189
2019-12-19	185.80	190.00	185.80	189.40	237,915
2019-12-18	178.00	187.60	178.00	186.50	288,026
2019-12-17	181.00	181.20	177.00	180.00	375,375
2019-12-16	183.80	183.80	180.00	180.60	341,300
2019-12-13	181.80	186.60	180.00	182.20	1,312,563
2019-12-12	182.20	182.20	174.20	180.00	2,020,946
2019-12-11	187.20	187.80	181.00	187.00	553,740
2019-12-10	181.00	187.20	181.00	185.20	407,332
2019-12-09	190.00	191.00	184.60	185.60	418,584
2019-12-06	187.00	190.20	184.60	187.00	161,555
2019-12-05	186.20	189.40	186.00	188.10	129,470
2019-12-04	183.40	190.40	183.40	188.10	249,961
2019-12-03	187.80	191.20	183.80	185.40	461,069
2019-12-02	190.80	194.80	188.60	188.90	513,704
2019-11-29	191.20	195.20	187.80	190.90	296,608
2019-11-28	195.00	196.40	192.00	194.70	233,270
2019-11-27	198.00	200.50	195.00	195.50	280,262
2019-11-26	197.00	201.50	197.00	200.15	212,749
2019-11-25	199.00	201.50	197.80	199.40	179,623
2019-11-22	198.00	204.50	198.00	201.25	337,388
2019-11-21	199.40	200.00	195.60	199.60	342,750
2019-11-20	201.00	201.00	195.00	199.10	491,779
2019-11-19	205.00	209.00	201.50	202.75	441,096
2019-11-18	212.00	213.00	205.50	206.75	388,143
2019-11-15	206.00	209.00	206.00	209.00	406,386
2019-11-14	210.50	215.00	206.50	207.25	498,329
2019-11-13	217.00	217.00	210.00	212.00	484,826
2019-11-12	211.00	215.50	211.00	213.50	266,909
2019-11-11	215.00	215.50	211.00	212.25	732,467
2019-11-08	224.00	224.00	212.00	212.75	827,479
2019-11-07	215.00	225.50	214.50	222.75	749,392
2019-11-06	207.00	215.50	207.00	214.00	563,580
2019-11-05	205.50	212.00	205.50	211.00	452,974
2019-11-04	201.00	208.00	201.00	206.00	469,665
2019-11-01	193.40	204.50	192.20	201.25	1,175,991
2019-10-31	189.00	193.00	188.00	189.80	642,812
2019-10-30	192.80	195.40	190.20	190.40	521,831
2019-10-29	191.00	193.40	188.60	192.00	306,235
2019-10-28	187.40	193.80	187.40	192.00	240,930
2019-10-25	191.20	191.80	187.80	191.40	187,747
2019-10-24	185.20	192.20	185.20	190.80	311,498
2019-10-23	185.00	191.20	185.00	188.20	428,589
2019-10-22	182.40	186.40	182.40	186.10	232,969
2019-10-21	184.00	185.40	179.60	183.70	373,324
2019-10-18	184.00	184.00	177.40	182.90	412,732
2019-10-17	176.40	183.60	176.40	181.60	547,501
2019-10-16	178.80	180.40	175.80	179.30	361,363
2019-10-15	183.20	184.80	180.40	182.90	307,177
2019-10-14	182.00	183.60	179.00	182.90	244,093
2019-10-11	179.00	183.00	179.00	182.20	549,979
2019-10-10	175.80	177.40	173.00	174.30	283,819
2019-10-09	173.00	176.60	168.60	174.30	1,234,723
2019-10-08	174.60	174.60	170.00	171.50	602,877
2019-10-07	175.60	176.60	174.40	176.20	350,441
2019-10-04	172.80	177.20	172.80	176.80	567,575
2019-10-03	178.00	179.20	173.40	174.60	938,168
2019-10-02	181.40	183.00	177.20	182.90	688,671
2019-10-01	184.20	184.50	184.20	184.50	0
2019-09-30	184.20	186.40	183.00	184.50	295,790
2019-09-27	188.40	188.40	182.20	184.70	542,341
2019-09-26	187.80	188.20	184.60	185.50	332,833
2019-09-25	194.00	194.00	185.60	187.50	579,498
2019-09-24	195.40	195.80	193.00	194.50	611,490
2019-09-23	200.50	201.00	195.40	197.40	454,807
2019-09-20	197.80	201.00	196.40	200.50	765,883
2019-09-19	195.00	199.40	194.80	196.40	611,912
2019-09-18	199.20	199.20	195.20	196.50	270,814
2019-09-17	197.80	204.50	196.00	198.50	1,428,980
2019-09-16	196.40	202.00	196.00	199.00	1,780,208
2019-09-13	190.20	194.60	190.00	191.60	405,993
2019-09-12	194.20	194.60	188.60	190.50	552,809
2019-09-11	195.60	200.00	194.80	196.10	1,335,528
2019-09-10	191.60	196.00	191.40	195.70	1,445,841
2019-09-09	190.80	191.80	190.40	191.30	764,230
2019-09-06	188.00	190.80	188.00	188.30	676,465
2019-09-05	186.20	191.00	186.20	189.50	772,629
2019-09-04	180.00	185.60	180.00	184.70	527,339
2019-09-03	178.80	180.40	178.00	180.10	493,687
2019-09-02	177.40	179.60	175.00	179.40	462,731
2019-08-30	180.20	183.00	177.60	178.50	200,354
2019-08-29	179.80	182.80	179.00	180.60	227,359
2019-08-28	179.00	185.20	179.00	180.60	437,124
2019-08-27	181.00	182.20	176.40	179.80	431,404
2019-08-23	183.40	184.60	178.80	186.30	279,900
2019-08-22	181.40	187.00	181.40	186.30	472,459
2019-08-21	182.20	186.00	182.20	182.80	382,294
2019-08-20	179.00	186.80	179.00	181.90	390,998
2019-08-19	177.40	183.00	176.00	182.60	516,079
2019-08-16	173.00	175.80	171.80	174.70	749,103
2019-08-15	179.40	180.20	171.40	174.30	940,699
2019-08-14	184.40	184.40	179.00	181.10	1,121,575
2019-08-13	180.00	182.60	174.00	182.20	915,844
2019-08-12	176.00	184.60	175.80	176.90	758,706
2019-08-09	171.80	179.80	171.80	179.40	627,806
2019-08-08	173.00	177.60	168.60	174.30	1,216,258
2019-08-07	176.00	176.60	167.60	169.00	1,279,026
2019-08-06	185.40	185.40	178.80	179.50	690,315
2019-08-05	179.20	179.60	175.00	178.20	1,222,335
2019-08-02	186.00	186.00	179.40	183.70	488,273
2019-08-01	193.00	193.00	187.20	188.40	404,556
2019-07-31	190.60	194.00	188.40	191.20	640,833
2019-07-30	190.40	193.80	188.20	188.90	1,588,824
2019-07-29	194.00	194.00	188.80	191.80	416,250
2019-07-26	191.40	193.00	189.40	189.80	276,379
2019-07-25	191.40	192.80	189.00	191.70	298,739
2019-07-24	188.00	193.40	188.00	193.20	179,632
2019-07-23	194.00	194.00	189.40	192.10	264,912
2019-07-22	189.00	193.60	189.00	190.00	247,087
2019-07-19	189.00	191.20	185.00	189.20	537,862
2019-07-18	193.60	193.60	187.40	189.90	1,028,864
2019-07-17	197.00	197.00	193.00	193.80	842,607
2019-07-16	200.50	201.00	195.60	198.70	422,193
2019-07-15	203.00	204.50	200.00	200.15	496,194
2019-07-12	197.60	204.00	197.60	203.50	459,482
2019-07-11	196.20	203.00	196.20	201.00	1,403,336
2019-07-10	189.80	195.80	189.80	194.00	989,656
2019-07-09	193.80	194.80	189.00	191.00	777,774
2019-07-08	199.00	199.00	192.80	193.80	388,649
2019-07-05	196.00	200.00	194.00	196.50	903,550
2019-07-04	197.40	198.60	195.20	198.00	523,801
2019-07-03	194.60	198.40	192.20	197.50	510,073
2019-07-02	199.00	202.00	195.40	197.20	731,200
2019-07-01	194.20	198.80	194.20	197.20	459,444
2019-06-28	194.00	195.00	192.20	193.30	509,521
2019-06-27	190.40	193.80	189.40	192.20	521,978
2019-06-26	188.00	193.40	187.80	192.20	1,127,884
2019-06-25	178.00	188.00	178.00	186.60	1,223,222
2019-06-24	177.40	178.20	172.60	176.50	859,691
2019-06-21	176.00	180.60	176.00	176.60	546,277
2019-06-20	171.00	176.80	171.00	176.60	617,612
2019-06-19	174.40	174.40	171.40	172.60	400,039
2019-06-18	169.00	175.20	168.20	174.40	682,271
2019-06-17	171.00	171.00	167.20	170.80	1,546,015
2019-06-14	170.20	171.20	166.00	170.10	875,632
2019-06-13	170.40	172.60	168.00	168.20	1,063,454
2019-06-12	173.80	173.80	166.80	166.90	1,008,218
2019-06-11	172.00	175.60	169.80	175.20	1,419,965
2019-06-10	177.40	179.00	171.60	173.30	984,703
2019-06-07	167.20	173.80	167.20	173.10	1,410,764
2019-06-06	167.40	170.40	165.80	166.30	748,091
2019-06-05	171.80	175.20	166.20	167.60	946,016
2019-06-04	172.80	177.40	170.20	173.00	682,950
2019-06-03	175.00	177.60	170.80	176.40	774,416
2019-05-31	177.40	178.00	169.80	178.50	1,616,308
2019-05-30	178.40	182.40	177.40	178.50	520,940
2019-05-29	187.00	187.20	176.20	176.90	1,312,800
2019-05-28	188.00	192.00	187.20	188.70	528,828
2019-05-24	183.00	191.80	183.00	189.40	1,410,323
2019-05-23	199.80	199.80	179.80	181.20	2,297,029
2019-05-22	208.00	208.00	201.00	202.00	677,023
2019-05-21	204.00	209.00	204.00	208.00	562,244
2019-05-20	208.50	211.50	204.00	204.50	485,616
2019-05-17	205.00	209.00	203.00	207.25	806,914
2019-05-16	206.00	214.50	206.00	206.75	1,127,037
2019-05-15	211.50	211.50	202.00	207.25	1,153,919
2019-05-14	212.00	213.00	208.50	211.25	727,127
2019-05-13	214.00	220.00	209.50	210.50	989,920
2019-05-10	209.00	214.50	208.50	213.50	1,768,029
2019-05-09	208.00	212.00	206.50	207.00	1,166,426
2019-05-08	212.50	214.50	208.50	212.50	469,969
2019-05-07	215.00	218.00	208.00	210.50	1,054,583

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0