Gran Tierra Share History

Gran Tierra Share Price history. The following table shows end-of-day data GTE historical share prices for Gran Tierra, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	620.00	620.00	620.00	620.00	440
2024-04-25	615.00	615.00	615.00	615.00	359
2024-04-24	600.00	600.00	600.00	600.00	5,254
2024-04-23	547.50	600.00	547.50	600.00	85
2024-04-22	547.50	547.50	547.50	547.50	62
2024-04-19	547.50	547.50	547.50	547.50	85
2024-04-18	547.50	547.50	547.50	547.50	0
2024-04-17	547.50	547.50	547.50	547.50	0
2024-04-16	547.50	547.50	547.50	547.50	194
2024-04-15	545.00	545.00	545.00	545.00	838
2024-04-12	500.00	500.00	500.00	500.00	890
2024-04-11	545.00	545.00	545.00	545.00	2,925
2024-04-10	545.00	545.00	545.00	545.00	441
2024-04-09	545.00	545.00	545.00	545.00	2,306
2024-04-08	520.00	520.00	520.00	520.00	5,523
2024-04-05	450.00	500.00	450.00	500.00	1,160
2024-04-04	495.00	495.00	495.00	495.00	1,720
2024-04-03	450.00	495.00	450.00	495.00	3,780
2024-04-02	495.00	495.00	495.00	495.00	3,305
2024-04-01	495.00	495.00	495.00	495.00	0
2024-03-29	495.00	495.00	495.00	495.00	0
2024-03-28	495.00	495.00	495.00	495.00	0
2024-03-27	495.00	495.00	495.00	495.00	130
2024-03-26	490.00	490.00	490.00	490.00	2,068
2024-03-25	485.00	485.00	485.00	485.00	1,094
2024-03-22	450.00	450.00	450.00	450.00	0
2024-03-21	485.00	520.00	485.00	485.00	260
2024-03-20	480.00	480.00	480.00	480.00	500
2024-03-19	475.00	475.00	475.00	475.00	0
2024-03-18	470.00	470.00	470.00	470.00	614
2024-03-15	470.00	470.00	470.00	470.00	0
2024-03-14	450.00	470.00	450.00	470.00	2
2024-03-13	450.00	450.00	450.00	450.00	0
2024-03-12	450.00	450.00	450.00	450.00	1,195
2024-03-11	435.00	435.00	435.00	435.00	0
2024-03-08	435.00	435.00	435.00	435.00	99
2024-03-07	435.00	435.00	435.00	435.00	79
2024-03-06	430.00	430.00	430.00	430.00	0
2024-03-05	450.00	450.00	430.00	430.00	2,600
2024-03-04	430.00	430.00	430.00	430.00	5,726
2024-03-01	430.00	430.00	430.00	430.00	2,210
2024-02-29	430.00	430.00	430.00	430.00	0
2024-02-28	430.00	430.00	430.00	430.00	298
2024-02-27	430.00	430.00	430.00	430.00	12,654
2024-02-26	430.00	430.00	430.00	430.00	2,000
2024-02-23	430.00	430.00	430.00	430.00	1,000
2024-02-22	430.00	430.00	430.00	430.00	213
2024-02-21	425.00	425.00	425.00	425.00	5,031
2024-02-20	425.00	425.00	425.00	425.00	1,037
2024-02-19	425.00	425.00	425.00	425.00	0
2024-02-16	450.00	450.00	450.00	450.00	0
2024-02-15	425.00	425.00	425.00	425.00	30
2024-02-14	425.00	425.00	425.00	425.00	0
2024-02-13	425.00	425.00	425.00	425.00	365
2024-02-12	415.00	415.00	415.00	415.00	200
2024-02-09	415.00	415.00	415.00	415.00	0
2024-02-08	415.00	415.00	415.00	415.00	800
2024-02-07	415.00	415.00	415.00	415.00	0
2024-02-06	415.00	415.00	415.00	415.00	718
2024-02-05	430.00	430.00	430.00	430.00	0
2024-02-02	430.00	430.00	430.00	430.00	0
2024-02-01	430.00	430.00	430.00	430.00	1,160
2024-01-31	425.00	425.00	425.00	425.00	1,300
2024-01-30	425.00	425.00	425.00	425.00	1,200
2024-01-29	425.00	425.00	425.00	425.00	595
2024-01-26	420.00	420.00	420.00	420.00	812
2024-01-25	420.00	420.00	420.00	420.00	0
2024-01-24	435.00	435.00	435.00	435.00	3,600
2024-01-23	435.00	435.00	435.00	435.00	1,459
2024-01-22	435.00	435.00	435.00	435.00	2,724
2024-01-19	435.00	435.00	435.00	435.00	300
2024-01-18	440.00	440.00	435.00	435.00	100
2024-01-17	450.00	450.00	450.00	450.00	416
2024-01-16	450.00	450.00	450.00	450.00	1
2024-01-15	450.00	480.00	450.00	450.00	0
2024-01-12	450.00	450.00	450.00	450.00	1,200
2024-01-11	450.00	450.00	450.00	450.00	2
2024-01-10	455.00	455.00	455.00	455.00	0
2024-01-09	460.00	460.00	455.00	455.00	0
2024-01-08	470.00	470.00	460.00	460.00	618
2024-01-05	470.00	470.00	470.00	470.00	618
2024-01-04	475.00	475.00	475.00	475.00	0
2024-01-03	475.00	475.00	475.00	475.00	500
2024-01-02	475.00	475.00	475.00	475.00	0
2024-01-01	475.00	475.00	475.00	475.00	0
2023-12-29	475.00	475.00	475.00	475.00	100
2023-12-28	475.00	475.00	475.00	475.00	800
2023-12-27	480.00	480.00	480.00	480.00	2,000
2023-12-26	480.00	480.00	480.00	480.00	0
2023-12-25	480.00	480.00	480.00	480.00	0
2023-12-22	480.00	480.00	480.00	480.00	127
2023-12-21	480.00	480.00	480.00	480.00	0
2023-12-20	480.00	480.00	480.00	480.00	0
2023-12-19	480.00	480.00	480.00	480.00	0
2023-12-18	480.00	480.00	480.00	480.00	0
2023-12-15	480.00	480.00	480.00	480.00	0
2023-12-14	505.00	505.00	480.00	480.00	50
2023-12-13	505.00	505.00	505.00	505.00	82
2023-12-12	505.00	505.00	505.00	505.00	55
2023-12-11	520.00	520.00	520.00	520.00	200
2023-12-08	520.00	520.00	520.00	520.00	0
2023-12-07	520.00	520.00	520.00	520.00	101
2023-12-06	520.00	520.00	520.00	520.00	1,051
2023-12-05	520.00	520.00	520.00	520.00	124
2023-12-04	550.00	550.00	520.00	520.00	2,800
2023-12-01	520.00	520.00	520.00	520.00	100
2023-11-30	520.00	520.00	520.00	520.00	0
2023-11-29	520.00	520.00	520.00	520.00	394
2023-11-28	520.00	520.00	520.00	520.00	550
2023-11-27	520.00	520.00	520.00	520.00	400
2023-11-24	520.00	520.00	520.00	520.00	74
2023-11-23	520.00	520.00	520.00	520.00	0
2023-11-22	525.00	525.00	520.00	520.00	400
2023-11-21	525.00	525.00	525.00	525.00	404
2023-11-20	525.00	525.00	525.00	525.00	109
2023-11-17	525.00	525.00	525.00	525.00	1,245
2023-11-16	525.00	525.00	525.00	525.00	635
2023-11-15	525.00	525.00	525.00	525.00	529
2023-11-14	525.00	525.00	525.00	525.00	1,050
2023-11-13	525.00	525.00	525.00	525.00	100
2023-11-10	520.00	520.00	520.00	520.00	144
2023-11-09	520.00	520.00	520.00	520.00	92
2023-11-08	527.50	527.50	527.50	527.50	4,204
2023-11-07	547.50	547.50	527.50	527.50	1,598
2023-11-06	547.50	547.50	547.50	547.50	396
2023-11-03	547.50	547.50	547.50	547.50	424
2023-11-02	540.00	540.00	540.00	540.00	1,224
2023-11-01	520.00	540.00	520.00	540.00	1,020
2023-10-31	520.00	520.00	520.00	520.00	0
2023-10-30	520.00	520.00	520.00	520.00	3
2023-10-27	525.00	525.00	520.00	520.00	0
2023-10-26	525.00	525.00	525.00	525.00	500
2023-10-25	525.00	525.00	525.00	525.00	0
2023-10-24	525.00	525.00	525.00	525.00	2,000
2023-10-23	540.00	540.00	540.00	540.00	1
2023-10-20	540.00	540.00	540.00	540.00	0
2023-10-19	540.00	540.00	529.00	540.00	5,700
2023-10-18	540.00	540.00	540.00	540.00	3,495
2023-10-17	550.00	550.00	535.00	535.00	14
2023-10-16	525.00	525.00	525.00	525.00	1
2023-10-13	525.00	525.00	525.00	525.00	10
2023-10-12	535.00	535.00	525.00	525.00	107
2023-10-11	535.00	535.00	535.00	535.00	31
2023-10-10	525.00	525.00	525.00	525.00	227
2023-10-09	525.00	525.00	525.00	525.00	959
2023-10-06	525.00	525.00	525.00	525.00	148
2023-10-05	537.50	537.50	525.00	525.00	800
2023-10-04	550.00	550.00	550.00	550.00	0
2023-10-03	550.00	550.00	550.00	550.00	651
2023-10-02	550.00	550.00	550.00	550.00	2,354
2023-09-29	550.00	550.00	550.00	550.00	2,432
2023-09-28	534.00	547.50	534.00	547.50	11,188
2023-09-27	522.00	522.00	522.00	522.00	2,252
2023-09-26	522.00	522.00	522.00	522.00	26
2023-09-25	522.00	522.00	522.00	522.00	0
2023-09-22	522.00	522.00	522.00	522.00	141
2023-09-21	522.00	522.00	522.00	522.00	848
2023-09-20	522.00	522.00	522.00	522.00	604
2023-09-19	522.00	522.00	522.00	522.00	290
2023-09-18	510.00	510.00	510.00	510.00	4,879
2023-09-15	510.00	510.00	510.00	510.00	0
2023-09-14	510.00	510.00	510.00	510.00	3,150
2023-09-13	510.00	510.00	510.00	510.00	0
2023-09-12	510.00	510.00	510.00	510.00	0
2023-09-11	510.00	510.00	510.00	510.00	1,000
2023-09-08	510.00	510.00	510.00	510.00	6,900
2023-09-07	511.00	511.00	511.00	511.00	18
2023-09-06	511.00	511.00	511.00	511.00	99
2023-09-05	505.00	505.00	505.00	505.00	2,173
2023-09-04	505.00	505.00	505.00	505.00	0
2023-09-01	505.00	505.00	505.00	505.00	6,136
2023-08-31	510.00	510.00	510.00	510.00	800
2023-08-30	505.00	505.00	505.00	505.00	50
2023-08-29	505.00	505.00	505.00	505.00	0
2023-08-28	505.00	505.00	505.00	505.00	0
2023-08-25	505.00	505.00	505.00	505.00	0
2023-08-24	505.00	505.00	505.00	505.00	0
2023-08-23	510.00	510.00	510.00	510.00	750
2023-08-22	510.00	510.00	505.00	505.00	468
2023-08-21	510.00	510.00	510.00	510.00	178
2023-08-18	510.00	510.00	510.00	510.00	2
2023-08-17	510.00	510.00	510.00	510.00	4,274
2023-08-16	510.00	510.00	510.00	510.00	0
2023-08-15	510.00	510.00	510.00	510.00	0
2023-08-14	500.00	510.00	500.00	510.00	2,500
2023-08-11	500.00	500.00	500.00	500.00	67
2023-08-10	500.00	500.00	500.00	500.00	204
2023-08-09	500.00	500.00	500.00	500.00	455
2023-08-08	500.00	500.00	500.00	500.00	32
2023-08-07	500.00	500.00	500.00	500.00	318
2023-08-04	500.00	500.00	500.00	500.00	0
2023-08-03	500.00	500.00	500.00	500.00	0
2023-08-02	500.00	500.00	500.00	500.00	1,672
2023-08-01	500.00	500.00	500.00	500.00	0
2023-07-31	500.00	500.00	500.00	500.00	817
2023-07-28	480.00	480.00	480.00	480.00	1,515
2023-07-27	480.00	480.00	480.00	480.00	8
2023-07-26	475.00	475.00	475.00	475.00	0
2023-07-25	475.00	475.00	475.00	475.00	5,580
2023-07-24	430.00	430.00	430.00	430.00	1,650
2023-07-21	430.00	430.00	430.00	430.00	400
2023-07-20	430.00	430.00	430.00	430.00	260
2023-07-19	430.00	430.00	430.00	430.00	3
2023-07-18	425.00	425.00	425.00	425.00	4,157
2023-07-17	422.00	422.00	422.00	422.00	70
2023-07-14	422.00	422.00	422.00	422.00	0
2023-07-13	422.00	422.00	422.00	422.00	1,103
2023-07-12	422.00	422.00	422.00	422.00	0
2023-07-11	415.00	415.00	415.00	415.00	1,272
2023-07-10	415.00	415.00	415.00	415.00	0
2023-07-07	430.00	430.00	430.00	430.00	514
2023-07-06	415.00	415.00	415.00	415.00	131
2023-07-05	430.00	430.00	430.00	430.00	844
2023-07-04	415.00	415.00	415.00	415.00	0
2023-07-03	415.00	415.00	415.00	415.00	0
2023-06-30	415.00	415.00	415.00	415.00	6,183
2023-06-29	415.00	415.00	415.00	415.00	3,026
2023-06-28	415.00	415.00	415.00	415.00	12,641
2023-06-27	415.00	415.00	415.00	415.00	1,080
2023-06-26	425.00	435.00	425.00	435.00	10,066
2023-06-23	425.00	435.00	425.00	435.00	3,253
2023-06-22	435.00	435.00	435.00	435.00	530
2023-06-21	450.00	450.00	435.00	435.00	700
2023-06-20	450.00	450.00	450.00	450.00	200
2023-06-19	450.00	450.00	450.00	450.00	0
2023-06-16	450.00	450.00	450.00	450.00	400
2023-06-15	450.00	450.00	450.00	450.00	1,445
2023-06-14	450.00	450.00	450.00	450.00	0
2023-06-13	450.00	450.00	450.00	450.00	15,201
2023-06-12	450.00	450.00	450.00	450.00	18,420
2023-06-09	450.00	450.00	450.00	450.00	304
2023-06-08	450.00	450.00	450.00	450.00	995
2023-06-07	440.00	440.00	440.00	440.00	4,224
2023-06-06	440.00	440.00	440.00	440.00	1,113
2023-06-05	440.00	440.00	440.00	440.00	206
2023-06-02	440.00	440.00	440.00	440.00	500
2023-06-01	440.00	440.00	440.00	440.00	1,000
2023-05-31	450.00	450.00	450.00	450.00	200
2023-05-30	460.00	460.00	460.00	460.00	19,992
2023-05-29	460.00	460.00	460.00	460.00	0
2023-05-26	460.00	460.00	460.00	460.00	3,500
2023-05-25	475.00	475.00	475.00	475.00	40
2023-05-24	475.00	475.00	475.00	475.00	40
2023-05-23	475.00	475.00	475.00	475.00	32
2023-05-22	475.00	475.00	475.00	475.00	0
2023-05-19	475.00	475.00	475.00	475.00	0
2023-05-18	500.00	500.00	475.00	475.00	0
2023-05-17	475.00	475.00	475.00	475.00	0
2023-05-16	475.00	475.00	475.00	475.00	0
2023-05-15	475.00	475.00	475.00	475.00	200
2023-05-12	475.00	475.00	475.00	475.00	204
2023-05-11	485.00	485.00	475.00	475.00	2,337
2023-05-10	520.00	520.00	485.00	485.00	1,500
2023-05-09	525.00	525.00	520.00	520.00	3,400
2023-05-08	525.00	525.00	525.00	525.00	0
2023-05-05	550.00	550.00	525.00	525.00	576
2023-05-04	62.50	62.50	62.50	62.50	4,070
2023-05-03	72.50	72.50	65.00	65.00	3,350
2023-05-02	72.50	72.50	72.50	72.50	30
2023-05-01	72.50	72.50	72.50	72.50	0
2023-04-28	72.50	72.50	72.50	72.50	0
2023-04-27	72.50	72.50	72.50	72.50	1,000
2023-04-26	75.00	75.00	72.50	72.50	0
2023-04-25	75.00	75.00	75.00	75.00	100
2023-04-24	75.00	75.00	75.00	75.00	0
2023-04-21	80.00	80.00	80.00	80.00	100
2023-04-20	78.50	78.50	78.50	78.50	20
2023-04-19	78.50	78.50	78.50	78.50	2,371
2023-04-18	77.50	77.50	77.50	77.50	682
2023-04-17	77.50	77.50	77.50	77.50	0
2023-04-14	77.50	77.50	77.50	77.50	0
2023-04-13	77.50	77.50	77.50	77.50	0
2023-04-12	77.50	77.50	77.50	77.50	500
2023-04-11	77.50	77.50	77.50	77.50	0
2023-04-10	77.50	77.50	77.50	77.50	0
2023-04-07	77.50	77.50	77.50	77.50	0
2023-04-06	77.50	77.50	77.50	77.50	1,200
2023-04-05	77.50	77.50	77.50	77.50	74,800
2023-04-04	77.50	77.50	77.50	77.50	300
2023-04-03	75.00	77.50	75.00	77.50	7,080
2023-03-31	75.00	75.00	75.00	75.00	8,600
2023-03-30	75.00	75.00	75.00	75.00	0
2023-03-29	75.00	75.00	75.00	75.00	0
2023-03-28	75.00	75.00	75.00	75.00	0
2023-03-27	75.00	75.00	75.00	75.00	5,000
2023-03-24	90.00	90.00	75.00	75.00	1,500
2023-03-23	90.00	90.00	85.00	85.00	2,100
2023-03-22	90.00	90.00	90.00	90.00	0
2023-03-21	90.00	90.00	90.00	90.00	0
2023-03-20	90.00	90.00	90.00	90.00	0
2023-03-17	90.00	90.00	90.00	90.00	0
2023-03-16	90.00	90.00	90.00	90.00	13,042
2023-03-15	90.00	100.00	90.00	90.00	1,551
2023-03-14	90.00	90.00	90.00	90.00	0
2023-03-13	90.00	90.00	90.00	90.00	0
2023-03-10	90.00	90.00	90.00	90.00	150
2023-03-09	90.00	90.00	90.00	90.00	0
2023-03-08	90.00	90.00	90.00	90.00	0
2023-03-07	90.00	90.00	90.00	90.00	2,000
2023-03-06	90.00	90.00	90.00	90.00	300
2023-03-03	90.00	90.00	90.00	90.00	5,648
2023-03-02	90.00	90.00	90.00	90.00	0
2023-03-01	90.00	90.00	90.00	90.00	0
2023-02-28	90.00	90.00	90.00	90.00	2,000
2023-02-27	90.00	90.00	90.00	90.00	11,985
2023-02-24	90.00	90.00	90.00	90.00	0
2023-02-23	100.00	105.00	90.00	90.00	0
2023-02-22	110.00	110.00	110.00	110.00	4,000
2023-02-21	110.00	110.00	110.00	110.00	35
2023-02-20	110.00	110.00	110.00	110.00	0
2023-02-17	110.00	110.00	110.00	110.00	1,034
2023-02-16	110.00	110.00	110.00	110.00	2,000
2023-02-15	110.00	110.00	100.00	110.00	0
2023-02-14	110.00	110.00	110.00	110.00	0
2023-02-13	110.00	110.00	110.00	110.00	0
2023-02-10	110.00	110.00	110.00	110.00	50
2023-02-09	110.00	110.00	110.00	110.00	0
2023-02-08	110.00	110.00	110.00	110.00	0
2023-02-07	110.00	110.00	110.00	110.00	2,100
2023-02-06	110.00	110.00	110.00	110.00	0
2023-02-03	110.00	110.00	110.00	110.00	0
2023-02-02	110.00	110.00	110.00	110.00	465
2023-02-01	110.00	110.00	110.00	110.00	0
2023-01-31	110.00	110.00	110.00	110.00	0
2023-01-30	110.00	110.00	110.00	110.00	0
2023-01-27	110.00	110.00	110.00	110.00	0
2023-01-26	110.00	110.00	110.00	110.00	338
2023-01-25	110.00	110.00	110.00	110.00	0
2023-01-24	110.00	110.00	110.00	110.00	1,100
2023-01-23	110.00	110.00	110.00	110.00	0
2023-01-20	110.00	110.00	110.00	110.00	0
2023-01-19	110.00	110.00	110.00	110.00	0
2023-01-18	110.00	110.00	110.00	110.00	0
2023-01-17	110.00	110.00	110.00	110.00	1,800
2023-01-16	110.00	110.00	110.00	110.00	0
2023-01-13	110.00	110.00	110.00	110.00	0
2023-01-12	110.00	110.00	110.00	110.00	482
2023-01-11	110.00	110.00	110.00	110.00	0
2023-01-10	110.00	110.00	110.00	110.00	170
2023-01-09	110.00	110.00	110.00	110.00	26,843
2023-01-06	110.00	110.00	110.00	110.00	0
2023-01-05	110.00	110.00	110.00	110.00	0
2023-01-04	110.00	110.00	110.00	110.00	0
2023-01-03	110.00	110.00	110.00	110.00	0
2023-01-02	110.00	110.00	110.00	110.00	0
2022-12-30	110.00	110.00	110.00	110.00	0
2022-12-29	110.00	110.00	110.00	110.00	0
2022-12-28	110.00	110.00	110.00	110.00	0
2022-12-27	110.00	110.00	110.00	110.00	0
2022-12-26	110.00	110.00	110.00	110.00	0
2022-12-23	110.00	110.00	110.00	110.00	3,000
2022-12-22	110.00	110.00	110.00	110.00	500
2022-12-21	110.00	110.00	110.00	110.00	100
2022-12-20	110.00	110.00	110.00	110.00	0
2022-12-19	110.00	110.00	110.00	110.00	0
2022-12-16	110.00	110.00	110.00	110.00	2,775
2022-12-15	110.00	110.00	110.00	110.00	4,420
2022-12-14	110.00	110.00	110.00	110.00	1,200
2022-12-13	110.00	110.00	110.00	110.00	0
2022-12-12	110.00	110.00	110.00	110.00	501
2022-12-09	110.00	110.00	110.00	110.00	0
2022-12-08	110.00	110.00	110.00	110.00	455
2022-12-07	110.00	110.00	110.00	110.00	4,656
2022-12-06	110.00	110.00	110.00	110.00	3,458
2022-12-05	110.00	110.00	110.00	110.00	3,087
2022-12-02	110.00	110.00	110.00	110.00	0
2022-12-01	110.00	110.00	110.00	110.00	417
2022-11-30	110.00	110.00	110.00	110.00	0
2022-11-29	110.00	110.00	110.00	110.00	2,700
2022-11-28	110.00	110.00	110.00	110.00	1,508
2022-11-25	110.00	110.00	110.00	110.00	0
2022-11-24	110.00	110.00	110.00	110.00	0
2022-11-23	120.00	120.00	110.00	110.00	10,600
2022-11-22	120.00	120.00	120.00	120.00	100
2022-11-21	120.00	120.00	120.00	120.00	0
2022-11-18	120.00	120.00	120.00	120.00	10,874
2022-11-17	120.00	120.00	120.00	120.00	0
2022-11-16	120.00	120.00	120.00	120.00	700
2022-11-15	120.00	120.00	120.00	120.00	0
2022-11-14	120.00	120.00	120.00	120.00	78
2022-11-11	120.00	120.00	120.00	120.00	0
2022-11-10	120.00	120.00	120.00	120.00	800
2022-11-09	120.00	120.00	120.00	120.00	241
2022-11-08	120.00	120.00	120.00	120.00	407
2022-11-07	120.00	120.00	120.00	120.00	3,834
2022-11-04	120.00	120.00	120.00	120.00	3,584
2022-11-03	120.00	120.00	120.00	120.00	450
2022-11-02	120.00	120.00	120.00	120.00	0
2022-11-01	120.00	120.00	120.00	120.00	1,060
2022-10-31	120.00	120.00	120.00	120.00	1,618
2022-10-28	120.00	120.00	120.00	120.00	855
2022-10-27	120.00	120.00	120.00	120.00	0
2022-10-26	120.00	120.00	120.00	120.00	0
2022-10-25	120.00	120.00	120.00	120.00	0
2022-10-24	120.00	120.00	120.00	120.00	0
2022-10-21	120.00	120.00	120.00	120.00	444
2022-10-20	120.00	120.00	120.00	120.00	0
2022-10-19	120.00	120.00	120.00	120.00	0
2022-10-18	120.00	120.00	120.00	120.00	2,590
2022-10-17	125.00	125.00	125.00	125.00	512
2022-10-14	125.00	125.00	125.00	125.00	1,100
2022-10-13	125.00	125.00	125.00	125.00	800
2022-10-12	125.00	125.00	125.00	125.00	600
2022-10-11	125.00	125.00	125.00	125.00	0
2022-10-10	125.00	125.00	110.00	125.00	1,063
2022-10-07	125.00	125.00	110.00	125.00	131
2022-10-06	120.00	120.00	100.00	120.00	8,130
2022-10-05	110.00	112.50	95.00	112.50	4,001
2022-10-04	110.00	112.50	95.00	112.50	1,062
2022-10-03	110.00	112.50	95.00	112.50	0
2022-09-30	110.00	112.50	95.00	112.50	1,600
2022-09-29	110.00	112.50	95.00	112.50	2,750
2022-09-28	110.00	112.50	95.00	112.50	0
2022-09-27	110.00	112.50	95.00	112.50	4,000
2022-09-26	110.00	112.50	95.00	112.50	2,600
2022-09-23	115.00	115.00	95.00	115.00	5,319
2022-09-22	115.00	115.00	95.00	115.00	17,070
2022-09-21	115.00	115.00	95.00	115.00	2,800
2022-09-20	115.00	115.00	95.00	115.00	500
2022-09-19	115.00	115.00	115.00	115.00	0
2022-09-16	115.00	115.00	95.00	115.00	2,770
2022-09-15	110.00	110.00	90.00	110.00	800
2022-09-14	110.00	110.00	90.00	110.00	12,500
2022-09-13	110.00	110.00	90.00	110.00	0
2022-09-12	110.00	110.00	90.00	110.00	4,974
2022-09-09	110.00	110.00	90.00	110.00	1,900
2022-09-08	110.00	110.00	90.00	110.00	2,700
2022-09-07	110.00	110.00	90.00	110.00	0
2022-09-06	110.00	110.00	90.00	110.00	8,831
2022-09-05	110.00	110.00	90.00	110.00	0
2022-09-02	110.00	110.00	90.00	110.00	1,000
2022-09-01	110.00	110.00	90.00	110.00	1,400
2022-08-31	110.00	110.00	90.00	110.00	10,700
2022-08-30	110.00	110.00	90.00	110.00	21,700
2022-08-29	97.50	97.50	97.50	97.50	0
2022-08-26	100.00	100.00	80.00	97.50	2,800
2022-08-25	100.00	100.00	80.00	97.50	400
2022-08-24	100.00	100.00	80.00	97.50	830
2022-08-23	100.00	100.00	80.00	97.50	5,250
2022-08-22	100.00	100.00	80.00	97.50	0
2022-08-19	100.00	100.00	80.00	97.50	1,849
2022-08-18	95.00	95.00	75.00	95.00	0
2022-08-17	95.00	95.00	75.00	95.00	0
2022-08-16	95.00	95.00	75.00	95.00	1,005
2022-08-15	95.00	95.00	75.00	95.00	15,069
2022-08-12	95.00	95.00	75.00	95.00	0
2022-08-11	95.00	95.00	75.00	95.00	1,030
2022-08-10	95.00	95.00	75.00	95.00	2,221
2022-08-09	95.00	95.00	75.00	95.00	5,963
2022-08-08	95.00	95.00	75.00	95.00	0
2022-08-05	95.00	95.00	75.00	95.00	10,600
2022-08-04	95.00	95.00	75.00	95.00	2,347
2022-08-03	95.00	95.00	95.00	95.00	5,826
2022-08-02	95.00	95.00	75.00	95.00	200
2022-08-01	95.00	95.00	75.00	95.00	4,950
2022-07-29	95.00	95.00	75.00	95.00	0
2022-07-28	95.00	95.00	75.00	95.00	100
2022-07-27	95.00	95.00	75.00	95.00	1,714
2022-07-26	95.00	95.00	75.00	95.00	1,500
2022-07-25	95.00	95.00	75.00	95.00	28
2022-07-22	95.00	95.00	75.00	95.00	0
2022-07-21	95.00	97.50	80.00	95.00	450
2022-07-20	95.00	97.50	80.00	97.50	4,100
2022-07-19	95.00	97.50	80.00	97.50	850
2022-07-18	90.00	95.00	80.00	95.00	1,265
2022-07-15	90.00	95.00	80.00	95.00	160
2022-07-14	90.00	95.00	80.00	95.00	500
2022-07-13	90.00	95.00	80.00	95.00	200
2022-07-12	100.00	100.00	80.00	100.00	5,991
2022-07-11	100.00	100.00	80.00	100.00	33
2022-07-08	100.00	100.00	80.00	100.00	2,100
2022-07-07	100.00	100.00	80.00	100.00	6,500
2022-07-06	100.00	100.00	80.00	100.00	3,327
2022-07-05	100.00	100.00	80.00	100.00	150
2022-07-04	100.00	100.00	80.00	100.00	60,000
2022-07-01	100.00	100.00	80.00	100.00	500
2022-06-30	100.00	100.00	80.00	100.00	0
2022-06-29	100.00	100.00	80.00	100.00	0
2022-06-28	100.00	100.00	80.00	100.00	6,424
2022-06-27	100.00	110.00	100.00	100.00	834
2022-06-24	120.00	120.00	100.00	120.00	5,150
2022-06-23	120.00	120.00	100.00	120.00	235
2022-06-22	120.00	120.00	100.00	120.00	3,396
2022-06-21	120.00	135.00	120.00	120.00	8,795
2022-06-20	145.00	147.50	130.00	147.50	0
2022-06-17	145.00	147.50	130.00	147.50	2,421
2022-06-16	145.00	147.50	130.00	147.50	6,700
2022-06-15	145.00	147.50	130.00	147.50	9,889
2022-06-14	147.50	147.50	147.50	147.50	980
2022-06-13	150.00	150.00	150.00	150.00	12,543
2022-06-10	150.00	150.00	130.00	150.00	8,968
2022-06-09	150.00	150.00	130.00	150.00	7,000
2022-06-08	150.00	150.00	150.00	150.00	16,250
2022-06-07	140.00	140.00	120.00	135.00	0
2022-06-06	125.00	130.00	125.00	130.00	14
2022-06-03	125.00	125.00	125.00	125.00	0
2022-06-02	125.00	125.00	125.00	125.00	0
2022-06-01	130.00	130.00	110.00	125.00	660
2022-05-31	125.00	125.00	125.00	125.00	1,700
2022-05-30	120.00	120.00	100.00	120.00	1,503
2022-05-27	120.00	120.00	100.00	120.00	3
2022-05-26	120.00	120.00	100.00	120.00	5,693
2022-05-25	120.00	120.00	100.00	120.00	13,735
2022-05-24	120.00	120.00	100.00	120.00	0
2022-05-23	120.00	120.00	100.00	120.00	115
2022-05-20	120.00	120.00	100.00	120.00	500
2022-05-19	120.00	120.00	100.00	120.00	0
2022-05-18	120.00	120.00	100.00	120.00	5,090
2022-05-17	120.00	120.00	100.00	120.00	0
2022-05-16	120.00	120.00	100.00	120.00	6,100
2022-05-13	120.00	120.00	100.00	120.00	5,509
2022-05-12	120.00	120.00	100.00	120.00	2,419
2022-05-11	120.00	120.00	100.00	120.00	1,033
2022-05-10	120.00	120.00	100.00	120.00	322
2022-05-09	120.00	120.00	100.00	120.00	1,300
2022-05-06	120.00	120.00	100.00	120.00	1,565
2022-05-05	120.00	120.00	100.00	120.00	2,300
2022-05-04	120.00	120.00	100.00	120.00	8,118
2022-05-03	120.00	120.00	100.00	120.00	17,917
2022-05-02	120.00	120.00	120.00	120.00	0
2022-04-29	120.00	120.00	100.00	120.00	1,400
2022-04-28	120.00	120.00	100.00	120.00	1,000
2022-04-27	120.00	120.00	100.00	120.00	5,100
2022-04-26	120.00	120.00	100.00	120.00	5,000
2022-04-25	120.00	120.00	100.00	120.00	26,884
2022-04-22	120.00	120.00	100.00	120.00	900
2022-04-21	120.00	120.00	100.00	120.00	16,670
2022-04-20	120.00	120.00	120.00	120.00	12,646
2022-04-19	110.00	120.00	100.00	120.00	7,744
2022-04-18	115.00	115.00	115.00	115.00	0
2022-04-15	115.00	115.00	115.00	115.00	0
2022-04-14	110.00	115.00	100.00	115.00	31,982
2022-04-13	110.00	115.00	100.00	115.00	800
2022-04-12	110.00	115.00	100.00	115.00	0
2022-04-11	110.00	115.00	100.00	115.00	139
2022-04-08	110.00	115.00	100.00	115.00	0
2022-04-07	110.00	115.00	100.00	115.00	8,348
2022-04-06	110.00	115.00	100.00	115.00	400
2022-04-05	110.00	115.00	100.00	115.00	9,910
2022-04-04	115.00	115.00	115.00	115.00	80
2022-04-01	110.00	115.00	100.00	115.00	300
2022-03-31	110.00	115.00	100.00	115.00	0
2022-03-30	110.00	115.00	100.00	115.00	212
2022-03-29	110.00	115.00	100.00	115.00	34
2022-03-28	110.00	115.00	100.00	115.00	2,852
2022-03-25	110.00	115.00	100.00	115.00	2,500
2022-03-24	110.00	115.00	100.00	115.00	27
2022-03-23	110.00	115.00	100.00	115.00	8,061
2022-03-22	110.00	115.00	100.00	115.00	0
2022-03-21	110.00	115.00	100.00	115.00	1,692
2022-03-18	110.00	115.00	100.00	115.00	67
2022-03-17	110.00	115.00	100.00	115.00	19,755
2022-03-16	110.00	115.00	100.00	115.00	1,200
2022-03-15	110.00	115.00	100.00	115.00	10,700
2022-03-14	120.00	120.00	100.00	120.00	30,427
2022-03-11	120.00	120.00	100.00	120.00	15,220
2022-03-10	120.00	120.00	100.00	120.00	3,100
2022-03-09	110.00	125.00	95.00	120.00	10,994
2022-03-08	110.00	110.00	95.00	102.50	10,472
2022-03-07	100.00	102.50	85.00	102.50	2,381
2022-03-04	100.00	100.00	85.00	92.50	0
2022-03-03	100.00	100.00	85.00	92.50	1,479
2022-03-02	100.00	100.00	85.00	92.50	3,600
2022-03-01	100.00	100.00	85.00	92.50	3,900
2022-02-28	100.00	100.00	85.00	92.50	0
2022-02-25	100.00	100.00	85.00	92.50	14,897
2022-02-24	90.00	92.50	90.00	92.50	10,900
2022-02-23	82.50	90.00	65.00	90.00	30,800
2022-02-22	82.50	82.50	65.00	75.00	8,115
2022-02-21	82.50	82.50	65.00	75.00	0
2022-02-18	82.50	82.50	65.00	75.00	70
2022-02-17	82.50	82.50	65.00	75.00	215
2022-02-16	82.50	82.50	65.00	75.00	17,509
2022-02-15	82.50	82.50	65.00	75.00	35,673
2022-02-14	62.50	75.00	55.00	75.00	28,613
2022-02-11	62.50	62.50	55.00	62.50	5,917
2022-02-10	62.50	62.50	55.00	62.50	2,630
2022-02-09	62.50	62.50	55.00	62.50	9,705
2022-02-08	62.50	62.50	55.00	62.50	7,860
2022-02-07	62.50	62.50	55.00	62.50	4,600
2022-02-04	62.50	62.50	55.00	62.50	16,622
2022-02-03	62.50	62.50	55.00	62.50	33,200
2022-02-02	62.50	62.50	55.00	62.50	0
2022-02-01	62.50	62.50	55.00	62.50	477
2022-01-31	62.50	62.50	55.00	62.50	1,030
2022-01-28	62.50	62.50	55.00	62.50	0
2022-01-27	62.50	62.50	55.00	62.50	0
2022-01-26	62.50	62.50	55.00	62.50	0
2022-01-25	62.50	62.50	55.00	62.50	4,500
2022-01-24	62.50	62.50	55.00	62.50	9,550
2022-01-21	62.50	62.50	55.00	62.50	0
2022-01-20	62.50	62.50	55.00	62.50	500
2022-01-19	62.50	62.50	55.00	62.50	400
2022-01-18	57.50	62.50	55.00	62.50	3,400
2022-01-17	57.50	60.00	55.00	60.00	0
2022-01-14	57.50	60.00	55.00	60.00	0
2022-01-13	57.50	60.00	55.00	60.00	0
2022-01-12	57.50	60.00	55.00	60.00	0
2022-01-11	57.50	60.00	55.00	60.00	0
2022-01-10	57.50	60.00	55.00	60.00	0
2022-01-07	57.50	60.00	55.00	60.00	0
2022-01-06	57.50	60.00	55.00	60.00	0
2022-01-05	57.50	60.00	55.00	60.00	0
2022-01-04	57.50	60.00	55.00	60.00	0
2022-01-03	60.00	60.00	60.00	60.00	0
2021-12-31	57.50	60.00	55.00	60.00	0
2021-12-30	57.50	60.00	55.00	60.00	0
2021-12-29	57.50	60.00	55.00	60.00	1,497
2021-12-28	60.00	60.00	60.00	60.00	0
2021-12-27	60.00	60.00	60.00	60.00	0
2021-12-24	57.50	60.00	55.00	60.00	0
2021-12-23	57.50	60.00	55.00	60.00	0
2021-12-22	57.50	60.00	55.00	60.00	0
2021-12-21	57.50	60.00	55.00	60.00	600
2021-12-20	57.50	60.00	55.00	60.00	0
2021-12-17	57.50	60.00	55.00	60.00	0
2021-12-16	57.50	60.00	55.00	60.00	6,975
2021-12-15	57.50	60.00	55.00	60.00	0
2021-12-14	57.50	60.00	55.00	60.00	0
2021-12-13	57.50	60.00	55.00	60.00	0
2021-12-10	57.50	60.00	55.00	60.00	0
2021-12-09	57.50	60.00	55.00	60.00	0
2021-12-08	57.50	60.00	55.00	60.00	0
2021-12-07	57.50	60.00	55.00	60.00	2,400
2021-12-06	57.50	60.00	55.00	60.00	0
2021-12-03	52.00	56.00	52.00	56.00	1,500
2021-12-02	52.00	56.00	52.00	56.00	0
2021-12-01	55.00	57.50	55.00	57.50	0
2021-11-30	55.00	57.50	55.00	57.50	3,500
2021-11-29	55.00	57.50	55.00	57.50	0
2021-11-26	57.00	58.50	55.00	57.50	1,300
2021-11-25	65.00	65.00	55.00	58.50	0
2021-11-24	57.00	58.50	55.00	58.50	0
2021-11-23	60.00	60.00	55.00	60.00	1,500
2021-11-22	60.00	60.00	55.00	60.00	0
2021-11-19	60.00	60.00	55.00	60.00	0
2021-11-18	63.00	63.00	58.00	60.00	2,800
2021-11-17	63.00	63.00	58.00	63.00	1,700
2021-11-16	63.00	63.00	58.00	63.00	5,200
2021-11-15	63.00	63.00	58.00	63.00	0
2021-11-12	63.00	63.00	58.00	63.00	0
2021-11-11	63.00	63.00	58.00	63.00	0
2021-11-10	63.00	63.00	58.00	63.00	0
2021-11-09	63.00	63.00	58.00	63.00	1,872
2021-11-08	63.00	63.00	58.00	63.00	9,100
2021-11-05	63.00	63.00	58.00	63.00	1,000
2021-11-04	63.00	63.00	58.00	63.00	300
2021-11-03	67.00	67.00	62.00	63.00	7,000
2021-11-02	67.00	67.00	62.00	67.00	4,631
2021-11-01	63.00	63.00	58.00	63.00	22,210
2021-10-29	63.00	63.00	58.00	63.00	750
2021-10-28	63.00	63.00	58.00	63.00	2,200
2021-10-27	60.00	63.00	55.00	63.00	0
2021-10-26	60.00	60.00	55.00	60.00	18,281
2021-10-25	60.00	60.00	55.00	60.00	0
2021-10-22	60.00	60.00	55.00	60.00	7,700
2021-10-21	60.00	60.00	55.00	60.00	500
2021-10-20	60.00	60.00	55.00	60.00	1,000
2021-10-19	60.00	60.00	55.00	60.00	0
2021-10-18	60.00	60.00	55.00	60.00	5,184
2021-10-15	60.00	60.00	55.00	60.00	1,200
2021-10-14	60.00	60.00	55.00	60.00	12,429
2021-10-13	60.00	60.00	55.00	60.00	24,320
2021-10-12	60.00	60.00	55.00	60.00	2,800
2021-10-11	60.00	60.00	59.00	59.00	7,800
2021-10-08	60.00	60.00	60.00	60.00	199
2021-10-07	60.00	60.00	55.00	60.00	3,289
2021-10-06	55.00	60.00	50.00	60.00	14,017
2021-10-05	43.00	55.00	40.00	55.00	37,648
2021-10-04	43.00	44.00	40.00	44.00	11,977
2021-10-01	43.00	44.00	40.00	44.00	0
2021-09-30	43.00	44.00	40.00	44.00	300
2021-09-29	43.00	44.00	40.00	44.00	500
2021-09-28	43.00	44.00	40.00	44.00	10,509
2021-09-27	43.00	44.00	40.00	44.00	5,980
2021-09-24	43.00	44.00	40.00	44.00	5,300
2021-09-23	43.00	44.00	40.00	44.00	8,900
2021-09-22	43.00	44.00	40.00	44.00	10,450
2021-09-21	43.00	44.00	40.00	44.00	500
2021-09-20	43.00	44.00	40.00	44.00	0
2021-09-17	43.00	44.00	40.00	44.00	0
2021-09-16	43.00	44.00	40.00	44.00	0
2021-09-15	43.00	44.00	40.00	44.00	200
2021-09-14	43.00	44.00	40.00	44.00	75
2021-09-13	43.00	44.00	40.00	44.00	26,730
2021-09-10	43.00	44.00	40.00	44.00	87
2021-09-09	43.00	44.00	40.00	44.00	288
2021-09-08	43.00	44.00	40.00	44.00	0
2021-09-07	43.00	44.00	40.00	44.00	5,200
2021-09-06	43.00	44.00	40.00	44.00	0
2021-09-03	43.00	44.00	40.00	44.00	0
2021-09-02	43.00	44.00	40.00	44.00	100
2021-09-01	43.00	44.00	40.00	44.00	100
2021-08-31	43.00	44.00	40.00	44.00	6,100
2021-08-30	44.00	44.00	44.00	44.00	0
2021-08-27	43.00	44.00	40.00	44.00	1,201
2021-08-26	43.00	44.00	40.00	44.00	4,200
2021-08-25	43.00	44.00	40.00	44.00	6,200
2021-08-24	43.00	44.00	40.00	44.00	0
2021-08-23	43.00	44.00	40.00	44.00	100
2021-08-20	43.00	44.00	40.00	44.00	0
2021-08-19	43.00	44.00	40.00	44.00	6,330
2021-08-18	43.00	44.00	40.00	44.00	0
2021-08-17	43.00	44.00	40.00	44.00	0
2021-08-16	43.00	44.00	40.00	44.00	800
2021-08-13	45.00	45.00	40.00	45.00	200
2021-08-12	45.00	45.00	40.00	45.00	1,800
2021-08-11	45.00	45.00	40.00	45.00	0
2021-08-10	50.00	50.00	45.00	45.00	0
2021-08-09	52.00	52.00	52.00	52.00	0
2021-08-06	52.00	52.00	52.00	52.00	0
2021-08-05	52.00	52.00	52.00	52.00	613
2021-08-04	52.00	52.00	52.00	52.00	0
2021-08-03	52.00	52.00	52.00	52.00	0
2021-08-02	52.00	52.00	52.00	52.00	0
2021-07-30	52.00	52.00	52.00	52.00	2,613
2021-07-29	52.00	52.00	52.00	52.00	0
2021-07-28	52.00	52.00	52.00	52.00	3,613
2021-07-27	52.00	52.00	52.00	52.00	0
2021-07-26	52.00	52.00	52.00	52.00	0
2021-07-23	50.00	52.00	49.00	52.00	13,100
2021-07-22	50.00	52.00	49.00	52.00	0
2021-07-21	50.00	52.00	49.00	52.00	0
2021-07-20	50.00	52.00	49.00	52.00	100
2021-07-19	55.00	55.00	50.00	55.00	500
2021-07-16	55.00	55.00	50.00	55.00	1,500
2021-07-15	58.00	58.00	53.00	56.50	5,980
2021-07-14	58.00	58.00	53.00	56.50	4,000
2021-07-13	58.00	58.00	53.00	56.50	600
2021-07-12	58.00	58.00	53.00	56.50	3,000
2021-07-09	58.00	58.00	53.00	56.50	834
2021-07-08	58.00	58.00	53.00	56.50	5,150
2021-07-07	58.00	58.00	53.00	56.50	0
2021-07-06	58.00	58.00	53.00	56.50	19,000
2021-07-05	58.00	58.00	53.00	56.50	0
2021-07-02	58.00	58.00	53.00	56.50	5,330
2021-07-01	58.00	58.00	53.00	56.50	2,000
2021-06-30	58.00	58.00	53.00	56.50	0
2021-06-29	58.00	58.00	53.00	56.50	7,387
2021-06-28	58.00	58.00	53.00	56.50	26,186
2021-06-25	58.00	58.00	53.00	56.50	0
2021-06-24	58.00	58.00	53.00	56.50	1,500
2021-06-23	58.00	58.00	53.00	54.00	11,681
2021-06-22	58.00	58.00	53.00	54.00	2,000
2021-06-21	50.00	50.00	45.00	50.00	10,289
2021-06-18	50.00	50.00	45.00	50.00	25,781
2021-06-17	50.00	50.00	45.00	50.00	500
2021-06-16	50.00	50.00	45.00	50.00	0
2021-06-15	50.00	50.00	45.00	50.00	622
2021-06-14	50.00	50.00	45.00	50.00	7,000
2021-06-11	50.00	50.00	45.00	50.00	60
2021-06-10	50.00	50.00	45.00	50.00	1,250
2021-06-09	50.00	50.00	45.00	50.00	0
2021-06-08	50.00	50.00	45.00	50.00	0
2021-06-07	50.00	50.00	45.00	50.00	67
2021-06-04	50.00	50.00	45.00	50.00	9,000
2021-06-03	48.00	50.00	45.00	50.00	1,000
2021-06-02	48.00	49.00	45.00	49.00	2,000
2021-06-01	48.00	49.00	45.00	49.00	12,425
2021-05-28	48.00	49.00	45.00	49.00	1,666
2021-05-27	48.00	49.00	45.00	49.00	0
2021-05-26	48.00	49.00	45.00	49.00	0
2021-05-25	48.00	49.00	45.00	49.00	0
2021-05-24	48.00	49.00	45.00	49.00	0
2021-05-21	48.00	49.00	45.00	49.00	0
2021-05-20	48.00	49.00	45.00	49.00	0
2021-05-19	48.00	49.00	45.00	49.00	0
2021-05-18	55.00	55.00	50.00	50.00	0
2021-05-17	55.00	55.00	50.00	52.50	0
2021-05-14	55.00	55.00	50.00	52.50	3,100
2021-05-13	55.00	55.00	50.00	52.50	5
2021-05-12	55.00	55.00	50.00	52.50	1,000
2021-05-11	55.00	55.00	50.00	52.50	2,000
2021-05-10	55.00	55.00	50.00	52.50	0
2021-05-07	55.00	55.00	50.00	52.50	0
2021-05-06	55.00	55.00	50.00	52.50	50
2021-05-05	50.00	52.50	45.00	52.50	13,100
2021-05-04	50.00	50.00	45.00	50.00	0
2021-04-30	50.00	50.00	45.00	50.00	0
2021-04-29	50.00	50.00	45.00	50.00	0
2021-04-28	50.00	50.00	45.00	50.00	2,400
2021-04-27	50.00	50.00	45.00	50.00	2,500
2021-04-26	50.00	50.00	45.00	50.00	0
2021-04-23	50.00	50.00	45.00	50.00	0
2021-04-22	50.00	51.50	48.00	50.00	5,000
2021-04-21	53.00	55.00	51.50	51.50	0
2021-04-20	53.00	55.00	52.00	55.00	200
2021-04-19	53.00	55.00	52.00	55.00	0
2021-04-16	53.00	55.00	52.00	55.00	900
2021-04-15	53.00	55.00	52.00	55.00	0
2021-04-14	53.00	55.00	52.00	55.00	0
2021-04-13	53.00	55.00	52.00	55.00	500
2021-04-12	53.00	55.00	52.00	55.00	60
2021-04-09	53.00	55.00	52.00	55.00	0
2021-04-08	55.00	56.00	52.00	56.00	0
2021-04-07	55.00	56.00	52.00	56.00	366
2021-04-06	55.00	56.00	52.00	56.00	5
2021-04-01	55.00	56.00	52.00	56.00	0
2021-03-31	56.00	56.00	56.00	56.00	0
2021-03-30	55.00	56.00	52.00	56.00	200
2021-03-29	55.00	56.00	52.00	56.00	200
2021-03-26	50.00	56.00	50.00	56.00	5,000
2021-03-25	57.00	57.00	52.00	57.00	788
2021-03-24	57.00	57.00	52.00	57.00	1
2021-03-23	57.00	57.00	52.00	57.00	550
2021-03-22	57.00	57.00	52.00	57.00	100
2021-03-19	57.00	57.00	52.00	57.00	100
2021-03-18	57.00	57.00	52.00	57.00	12,734
2021-03-17	57.00	57.00	52.00	57.00	21,830
2021-03-16	57.00	57.00	52.00	57.00	0
2021-03-15	57.00	57.00	52.00	57.00	6,645
2021-03-12	57.00	57.00	52.00	57.00	145
2021-03-11	57.00	57.00	52.00	57.00	5,000
2021-03-10	55.00	56.00	50.00	56.00	6,900
2021-03-09	55.00	55.00	50.00	53.50	0
2021-03-08	55.00	55.00	50.00	53.50	700
2021-03-05	52.00	53.50	52.00	53.50	13,400
2021-03-04	52.00	52.00	47.00	52.00	0
2021-03-03	55.00	57.50	53.50	53.50	0
2021-03-02	55.00	57.50	55.00	57.50	0
2021-03-01	59.00	59.00	59.00	59.00	0
2021-02-26	59.00	59.00	59.00	59.00	0
2021-02-25	60.00	60.00	60.00	60.00	250
2021-02-24	61.00	61.00	61.00	61.00	1,261
2021-02-23	68.00	68.00	68.00	68.00	1,485
2021-02-22	68.00	68.00	63.00	68.00	13,030
2021-02-19	68.00	68.00	68.00	68.00	0
2021-02-18	68.00	68.00	68.00	68.00	2,001
2021-02-17	65.00	66.50	60.00	66.50	23,055
2021-02-16	65.00	65.00	60.00	65.00	733
2021-02-15	65.00	65.00	65.00	65.00	0
2021-02-12	65.00	65.00	60.00	65.00	2,520
2021-02-11	55.00	65.00	50.00	65.00	51,285
2021-02-10	42.50	47.50	42.50	47.50	34,202
2021-02-09	40.00	40.00	35.00	40.00	14,807
2021-02-08	40.00	40.00	35.00	40.00	1,545
2021-02-05	40.00	40.00	35.00	40.00	0
2021-02-04	40.00	40.00	35.00	40.00	800
2021-02-03	40.00	40.00	35.00	40.00	11,240
2021-02-02	40.00	40.00	35.00	40.00	20
2021-02-01	40.00	40.00	35.00	40.00	1,200
2021-01-29	43.00	43.00	38.00	41.50	1,999
2021-01-28	32.00	41.50	27.00	41.50	45,400
2021-01-27	35.00	35.00	30.00	32.50	1,660
2021-01-26	35.00	35.00	30.00	32.50	500
2021-01-25	35.00	35.00	30.00	32.50	300
2021-01-22	35.00	35.00	30.00	32.50	0
2021-01-21	35.00	35.00	30.00	32.50	0
2021-01-20	35.00	35.00	30.00	32.50	970
2021-01-19	35.00	35.00	30.00	32.50	0
2021-01-18	35.00	35.00	30.00	32.50	0
2021-01-15	38.00	38.00	32.50	32.50	5,916
2021-01-14	38.00	38.00	33.00	34.00	200
2021-01-13	38.00	38.00	33.00	34.00	0
2021-01-12	30.00	35.00	25.00	34.00	13,633
2021-01-11	30.00	30.00	25.00	30.00	3,500
2021-01-08	30.00	30.00	25.00	30.00	6,598
2021-01-07	30.00	30.00	25.00	30.00	0
2021-01-06	30.00	30.00	25.00	30.00	0
2021-01-05	27.00	28.50	25.00	28.50	425
2021-01-04	27.00	28.50	25.00	28.50	0
2020-12-31	27.00	28.50	25.00	28.50	0
2020-12-30	27.00	28.50	25.00	28.50	0
2020-12-29	27.00	28.50	25.00	28.50	0
2020-12-24	27.00	28.50	25.00	28.50	0
2020-12-23	27.00	28.50	25.00	28.50	0
2020-12-22	27.00	28.50	25.00	28.50	0
2020-12-21	27.00	28.50	25.00	28.50	0
2020-12-18	27.00	28.50	25.00	28.50	0
2020-12-17	27.00	28.50	25.00	28.50	0
2020-12-16	28.00	29.00	25.00	29.00	0
2020-12-15	30.00	30.00	25.00	30.00	0
2020-12-14	29.00	30.00	24.00	30.00	0
2020-12-11	25.00	25.00	20.00	23.00	0
2020-12-10	25.00	25.00	20.00	23.00	0
2020-12-09	23.00	23.00	18.00	22.00	0
2020-12-08	23.00	23.00	18.00	22.00	1,929
2020-12-07	23.00	23.00	18.00	22.00	0
2020-12-04	23.00	23.00	18.00	22.00	0
2020-12-03	23.00	23.00	18.00	22.00	0
2020-12-02	23.00	23.00	18.00	22.00	0
2020-12-01	22.00	22.00	22.00	22.00	0
2020-11-30	23.00	23.00	18.00	22.00	0
2020-11-27	23.00	23.00	18.00	22.00	0
2020-11-26	23.00	23.00	18.00	22.00	0
2020-11-25	23.00	23.00	18.00	22.00	0
2020-11-24	20.00	20.50	16.00	20.50	0
2020-11-23	20.00	20.50	16.00	20.50	0
2020-11-20	20.00	20.50	16.00	20.50	0
2020-11-19	20.50	20.50	20.50	20.50	0
2020-11-18	20.00	20.50	16.00	20.50	0
2020-11-17	20.50	20.50	20.50	20.50	0
2020-11-16	20.50	20.50	20.50	20.50	0
2020-11-13	20.50	20.50	20.50	20.50	0
2020-11-12	20.50	20.50	20.50	20.50	0
2020-11-11	20.50	20.50	20.50	20.50	3,000
2020-11-10	20.00	20.50	16.00	20.50	0
2020-11-09	20.00	20.50	16.00	20.50	0
2020-11-06	20.00	20.50	16.00	20.50	0
2020-11-05	20.00	20.50	16.00	20.50	0
2020-11-04	20.50	21.50	20.50	20.50	10,000
2020-11-03	20.00	20.50	16.00	20.50	0
2020-11-02	20.50	20.50	20.50	20.50	0
2020-10-30	20.00	20.50	16.00	20.50	0
2020-10-29	20.50	20.50	20.50	20.50	0
2020-10-28	20.00	20.50	16.00	20.50	0
2020-10-27	20.50	20.50	20.50	20.50	0
2020-10-26	20.00	20.50	16.00	20.50	0
2020-10-23	20.50	20.50	20.50	20.50	0
2020-10-22	22.50	22.50	20.50	20.50	0
2020-10-21	20.00	22.50	20.00	22.50	0
2020-10-20	20.00	22.50	20.00	22.50	0
2020-10-16	20.00	22.50	20.00	22.50	0
2020-10-15	22.50	22.50	22.50	22.50	0
2020-10-14	22.50	22.50	22.50	22.50	0
2020-10-13	20.00	22.50	20.00	22.50	0
2020-10-12	20.00	22.50	20.00	22.50	0
2020-10-09	20.00	22.50	20.00	22.50	0
2020-10-08	22.50	22.50	22.50	22.50	0
2020-10-07	22.50	22.50	22.50	22.50	0
2020-10-06	22.50	22.50	22.50	22.50	0
2020-10-05	22.50	22.50	22.50	22.50	0
2020-10-02	22.50	22.50	22.50	22.50	0
2020-10-01	20.00	22.50	20.00	22.50	557
2020-09-30	22.50	22.50	22.50	22.50	0
2020-09-29	20.00	22.50	20.00	22.50	0
2020-09-28	20.00	22.50	20.00	22.50	0
2020-09-25	20.00	22.50	20.00	22.50	0
2020-09-24	20.00	22.50	20.00	22.50	0
2020-09-23	20.00	22.50	20.00	22.50	0
2020-09-22	20.00	22.50	20.00	22.50	0
2020-09-21	22.50	22.50	22.50	22.50	0
2020-09-18	20.00	22.50	20.00	22.50	0
2020-09-17	20.00	22.50	20.00	22.50	0
2020-09-16	20.00	22.50	20.00	22.50	0
2020-09-15	20.00	22.50	20.00	22.50	0
2020-09-14	20.00	22.50	20.00	22.50	0
2020-09-11	20.00	22.50	20.00	22.50	0
2020-09-10	22.00	23.50	20.00	23.50	0
2020-09-09	22.00	23.50	20.00	23.50	0
2020-09-08	22.00	23.50	20.00	23.50	0
2020-09-07	22.00	23.50	20.00	23.50	0
2020-09-04	22.00	23.50	20.00	23.50	0
2020-09-03	22.00	23.50	20.00	23.50	0
2020-09-02	23.50	23.50	23.50	23.50	0
2020-09-01	22.00	23.50	20.00	23.50	0
2020-08-28	22.00	23.50	20.00	23.50	0
2020-08-27	22.00	23.50	20.00	23.50	0
2020-08-26	22.00	23.50	20.00	23.50	0
2020-08-25	22.00	23.50	20.00	23.50	0
2020-08-24	22.00	23.50	20.00	23.50	0
2020-08-21	22.00	23.50	20.00	23.50	0
2020-08-20	22.00	23.50	20.00	23.50	0
2020-08-19	22.00	23.50	20.00	23.50	0
2020-08-18	25.00	25.00	20.00	25.00	0
2020-08-17	25.00	25.00	20.00	25.00	0
2020-08-14	25.00	25.00	20.00	25.00	0
2020-08-13	25.00	25.00	25.00	25.00	0
2020-08-12	25.00	25.00	20.00	25.00	0
2020-08-11	25.00	25.00	20.00	25.00	0
2020-08-10	25.00	25.00	25.00	25.00	0
2020-08-07	25.00	25.00	25.00	25.00	0
2020-08-06	25.00	25.00	25.00	25.00	0
2020-08-05	25.00	25.00	25.00	25.00	0
2020-08-04	25.00	25.00	25.00	25.00	0
2020-08-03	25.00	25.00	25.00	25.00	0
2020-07-31	25.00	25.00	25.00	25.00	0
2020-07-30	25.00	25.00	25.00	25.00	0
2020-07-29	25.00	25.00	25.00	25.00	0
2020-07-28	25.00	25.00	25.00	25.00	0
2020-07-27	27.00	27.00	27.00	27.00	0
2020-07-24	27.00	27.00	27.00	27.00	0
2020-07-23	28.00	28.00	28.00	28.00	0
2020-07-22	28.00	28.00	28.00	28.00	0
2020-07-21	28.00	28.00	28.00	28.00	0
2020-07-20	28.00	28.00	28.00	28.00	0
2020-07-17	28.00	28.00	28.00	28.00	0
2020-07-16	28.00	28.00	28.00	28.00	0
2020-07-15	28.00	28.00	28.00	28.00	9,658
2020-07-14	27.00	27.00	27.00	27.00	0
2020-07-13	27.00	27.00	27.00	27.00	0
2020-07-10	28.00	28.00	27.00	27.00	0
2020-07-09	28.00	28.00	28.00	28.00	0
2020-07-08	28.00	28.00	28.00	28.00	0
2020-07-07	28.00	28.00	28.00	28.00	0
2020-07-06	28.00	28.00	28.00	28.00	0
2020-07-03	28.00	28.00	28.00	28.00	0
2020-07-02	28.00	28.00	28.00	28.00	0
2020-07-01	28.00	28.00	28.00	28.00	0
2020-06-30	28.00	28.00	28.00	28.00	0
2020-06-29	28.00	28.00	28.00	32.00	0
2020-06-26	32.00	32.00	32.00	32.00	0
2020-06-25	32.00	32.00	32.00	32.00	0
2020-06-24	32.00	32.00	32.00	32.00	0
2020-06-23	32.00	32.00	32.00	32.00	0
2020-06-22	32.00	32.00	32.00	32.00	0
2020-06-19	33.00	33.00	33.00	33.00	0
2020-06-18	33.00	33.00	33.00	33.00	0
2020-06-17	33.00	33.00	33.00	30.00	0
2020-06-16	30.00	30.00	30.00	30.00	0
2020-06-15	30.00	30.00	30.00	30.00	0
2020-06-12	30.00	30.00	30.00	30.00	0
2020-06-11	40.00	40.00	30.00	30.00	10,000
2020-06-10	40.00	40.00	40.00	40.00	0
2020-06-09	22.00	22.00	22.00	22.00	0
2020-06-08	22.00	22.00	22.00	22.00	0
2020-06-05	22.00	22.00	22.00	22.00	0
2020-06-04	22.00	22.00	22.00	22.00	0
2020-06-03	22.00	22.00	22.00	22.00	0
2020-06-02	22.00	22.00	22.00	22.00	0
2020-06-01	22.00	22.00	22.00	22.00	0
2020-05-29	22.00	22.00	22.00	22.00	0
2020-05-28	22.00	22.00	22.00	22.00	0
2020-05-27	22.00	22.00	22.00	22.00	0
2020-05-26	22.00	22.00	22.00	22.00	0
2020-05-22	22.00	22.00	22.00	22.00	0
2020-05-21	22.00	22.00	22.00	22.00	0
2020-05-20	22.00	22.00	22.00	22.00	0
2020-05-19	22.00	22.00	22.00	22.00	0
2020-05-18	22.00	22.00	22.00	22.00	0
2020-05-15	22.00	22.00	22.00	22.00	0
2020-05-14	22.00	22.00	22.00	22.00	0
2020-05-13	22.00	22.00	22.00	22.00	0
2020-05-12	25.00	25.00	22.00	22.00	0
2020-05-11	25.00	25.00	25.00	25.00	0
2020-05-07	25.00	25.00	25.00	25.00	0
2020-05-06	25.00	25.00	25.00	25.00	0
2020-05-05	25.00	25.00	25.00	25.00	0
2020-05-04	25.00	25.00	25.00	25.00	0
2020-05-01	25.00	25.00	25.00	25.00	0
2020-04-30	25.00	25.00	25.00	25.00	0
2020-04-29	25.00	25.00	25.00	25.00	0
2020-04-28	25.00	25.00	25.00	25.00	0
2020-04-27	25.00	25.00	25.00	25.00	0
2020-04-24	20.00	25.00	20.00	25.00	0
2020-04-23	20.00	20.00	20.00	20.00	0
2020-04-22	20.00	20.00	20.00	25.00	0
2020-04-21	25.00	25.00	25.00	25.00	0
2020-04-20	25.00	25.00	25.00	25.00	0
2020-04-17	25.00	25.00	25.00	25.00	0
2020-04-16	25.00	25.00	25.00	25.00	0
2020-04-15	25.00	25.00	25.00	25.00	0
2020-04-14	25.00	25.00	25.00	25.00	0
2020-04-09	25.00	25.00	25.00	25.00	0
2020-04-08	25.00	25.00	25.00	25.00	0
2020-04-07	25.00	25.00	25.00	25.00	0
2020-04-06	25.00	25.00	25.00	20.00	0
2020-04-03	20.00	20.00	20.00	20.00	0
2020-04-03	20.00	20.00	20.00	20.00	0
2020-04-02	20.00	20.00	20.00	20.00	0
2020-04-02	20.00	20.00	20.00	20.00	0
2020-04-01	20.00	20.00	20.00	20.00	5,154
2020-03-31	20.00	20.00	20.00	20.00	0
2020-03-30	20.00	20.00	20.00	20.00	0
2020-03-27	20.00	20.00	20.00	20.00	0
2020-03-26	20.00	20.00	20.00	20.00	0
2020-03-25	20.00	20.00	20.00	20.00	0
2020-03-24	20.00	20.00	20.00	20.00	0
2020-03-23	20.00	20.00	20.00	20.00	0
2020-03-20	20.00	20.00	20.00	20.00	0
2020-03-19	20.00	20.00	20.00	20.00	0
2020-03-18	20.00	20.00	20.00	25.00	0
2020-03-17	25.00	25.00	25.00	25.00	0
2020-03-16	25.00	25.00	25.00	25.00	0
2020-03-13	23.00	25.00	23.00	23.00	0
2020-03-12	23.00	23.00	23.00	25.00	0
2020-03-11	25.00	25.00	25.00	25.00	0
2020-03-10	25.00	25.00	25.00	28.00	0
2020-03-09	55.00	55.00	22.00	55.00	0
2020-03-06	55.00	55.00	55.00	55.00	0
2020-03-05	55.00	55.00	55.00	55.00	0
2020-03-04	57.00	57.00	57.00	60.00	0
2020-03-03	60.00	60.00	60.00	60.00	0
2020-03-02	60.00	60.00	60.00	55.00	0
2020-02-28	55.00	55.00	55.00	57.00	0
2020-02-27	62.00	62.00	57.00	70.00	0
2020-02-26	70.00	70.00	70.00	70.00	0
2020-02-25	70.00	70.00	70.00	70.00	0
2020-02-24	70.00	70.00	70.00	70.00	0
2020-02-21	70.00	70.00	70.00	70.00	0
2020-02-20	70.00	70.00	70.00	70.00	0
2020-02-19	70.00	70.00	70.00	70.00	0
2020-02-18	70.00	70.00	70.00	70.00	0
2020-02-17	70.00	70.00	70.00	70.00	0
2020-02-14	75.00	75.00	75.00	75.00	0
2020-02-13	75.00	75.00	75.00	75.00	0
2020-02-12	75.00	75.00	75.00	75.00	0
2020-02-11	75.00	75.00	75.00	75.00	0
2020-02-10	70.00	70.00	70.00	70.00	0
2020-02-07	75.00	75.00	75.00	75.00	0
2020-02-06	75.00	75.00	75.00	75.00	0
2020-02-05	75.00	75.00	75.00	75.00	476
2020-02-04	75.00	75.00	75.00	75.00	0
2020-02-03	77.00	77.00	77.00	77.00	0
2020-01-31	82.00	82.00	82.00	82.00	0
2020-01-30	82.00	82.00	82.00	82.00	0
2020-01-29	77.00	80.00	77.00	80.00	0
2020-01-28	80.00	82.50	80.00	80.00	0
2020-01-27	80.00	80.00	80.00	80.00	0
2020-01-24	80.00	80.00	80.00	80.00	0
2020-01-23	90.00	90.00	80.00	80.00	10,000
2020-01-22	90.00	90.00	90.00	90.00	0
2020-01-21	90.00	90.00	90.00	90.00	0
2020-01-20	85.00	85.00	85.00	85.00	0
2020-01-17	85.00	85.00	85.00	85.00	0
2020-01-16	85.00	85.00	85.00	85.00	0
2020-01-15	85.00	85.00	85.00	85.00	0
2020-01-14	85.00	85.00	85.00	85.00	0
2020-01-13	85.00	85.00	85.00	85.00	0
2020-01-10	85.00	85.00	85.00	85.00	0
2020-01-09	85.00	85.00	85.00	85.00	0
2020-01-08	85.00	85.00	85.00	85.00	0
2020-01-07	85.00	85.00	85.00	85.00	0
2020-01-06	85.00	85.00	85.00	85.00	0
2020-01-03	85.00	85.00	85.00	85.00	0
2020-01-02	85.00	85.00	85.00	85.00	0
2019-12-31	85.00	85.00	85.00	85.00	0
2019-12-30	85.00	85.00	85.00	85.00	0
2019-12-27	80.00	80.00	80.00	80.00	0
2019-12-24	80.00	80.00	80.00	80.00	0
2019-12-23	80.00	80.00	80.00	80.00	0
2019-12-20	80.00	80.00	80.00	80.00	0
2019-12-19	80.00	80.00	80.00	80.00	0
2019-12-18	80.00	80.00	80.00	80.00	0
2019-12-17	80.00	80.00	80.00	80.00	0
2019-12-16	80.00	80.00	80.00	80.00	0
2019-12-13	80.00	80.00	70.00	80.00	0
2019-12-12	80.00	80.00	80.00	80.00	0
2019-12-11	80.00	80.00	80.00	80.00	0
2019-12-10	75.00	80.00	70.00	80.00	0
2019-12-09	75.00	75.00	75.00	75.00	0
2019-12-06	75.00	75.00	75.00	75.00	0
2019-12-05	75.00	75.00	75.00	75.00	0
2019-12-04	75.00	75.00	75.00	75.00	0
2019-12-03	87.50	87.50	75.00	75.00	0
2019-12-02	105.00	105.00	87.50	87.50	0
2019-11-29	105.00	105.00	105.00	105.00	0
2019-11-28	105.00	105.00	105.00	105.00	0
2019-11-27	105.00	105.00	105.00	105.00	0
2019-11-26	105.00	105.00	105.00	105.00	0
2019-11-25	105.00	105.00	105.00	105.00	0
2019-11-22	105.00	105.00	105.00	105.00	0
2019-11-21	105.00	105.00	105.00	105.00	0
2019-11-20	105.00	105.00	105.00	105.00	0
2019-11-19	105.00	105.00	105.00	105.00	0
2019-11-18	105.00	105.00	105.00	105.00	0
2019-11-15	105.00	105.00	105.00	105.00	0
2019-11-14	105.00	105.00	105.00	105.00	0
2019-11-13	102.50	105.00	102.50	105.00	0
2019-11-12	105.00	105.00	85.00	102.50	0
2019-11-11	105.00	105.00	105.00	105.00	0
2019-11-08	105.00	105.00	105.00	105.00	0
2019-11-07	105.00	105.00	105.00	105.00	0
2019-11-06	105.00	105.00	105.00	105.00	0
2019-11-05	105.00	105.00	105.00	105.00	0
2019-11-04	105.00	105.00	105.00	105.00	0
2019-11-01	105.00	105.00	105.00	105.00	0
2019-10-31	105.00	105.00	105.00	105.00	0
2019-10-30	117.50	117.50	85.00	105.00	0
2019-10-29	117.50	117.50	117.50	117.50	0
2019-10-28	117.50	117.50	117.50	117.50	0
2019-10-25	117.50	117.50	117.50	117.50	0
2019-10-24	117.50	117.50	117.50	117.50	0
2019-10-23	117.50	117.50	117.50	117.50	0
2019-10-22	117.50	117.50	117.50	117.50	0
2019-10-21	117.50	117.50	117.50	117.50	0
2019-10-18	117.50	117.50	117.50	117.50	0
2019-10-17	117.50	117.50	117.50	117.50	0
2019-10-16	117.50	117.50	117.50	117.50	0
2019-10-15	117.50	117.50	117.50	117.50	0
2019-10-14	117.50	117.50	117.50	117.50	0
2019-10-11	117.50	117.50	117.50	117.50	0
2019-10-10	117.50	117.50	117.50	117.50	0
2019-10-09	117.50	117.50	117.50	117.50	0
2019-10-08	117.50	117.50	117.50	117.50	0
2019-10-07	117.50	117.50	117.50	117.50	0
2019-10-04	117.50	117.50	117.50	117.50	6,000
2019-10-03	117.50	117.50	117.50	117.50	0
2019-10-02	125.00	125.00	125.00	125.00	0
2019-10-01	125.00	125.00	125.00	125.00	0
2019-09-30	125.00	125.00	125.00	125.00	0
2019-09-27	125.00	125.00	125.00	125.00	0
2019-09-26	125.00	125.00	125.00	125.00	0
2019-09-25	125.00	125.00	125.00	125.00	0
2019-09-24	130.00	130.00	130.00	130.00	0
2019-09-23	130.00	130.00	130.00	130.00	0
2019-09-20	130.00	130.00	130.00	130.00	0
2019-09-19	130.00	130.00	130.00	130.00	0
2019-09-18	130.00	130.00	130.00	130.00	16,000
2019-09-17	130.00	130.00	130.00	130.00	0
2019-09-16	130.00	130.00	130.00	130.00	0
2019-09-13	130.00	130.00	130.00	130.00	0
2019-09-12	130.00	130.00	130.00	130.00	0
2019-09-11	130.00	130.00	130.00	130.00	0
2019-09-10	110.00	130.00	110.00	130.00	0
2019-09-09	110.00	110.00	110.00	110.00	0
2019-09-06	110.00	110.00	110.00	110.00	0
2019-09-05	110.00	110.00	110.00	110.00	0
2019-09-04	110.00	110.00	110.00	110.00	0
2019-09-03	107.50	110.00	107.50	110.00	0
2019-09-02	107.50	107.50	107.50	107.50	0
2019-08-30	107.50	107.50	107.50	107.50	0
2019-08-29	107.50	107.50	107.50	105.00	0
2019-08-28	105.00	105.00	105.00	105.00	0
2019-08-27	117.50	117.50	105.00	105.00	0
2019-08-23	130.00	130.00	130.00	130.00	0
2019-08-22	130.00	130.00	130.00	130.00	0
2019-08-21	130.00	130.00	130.00	130.00	0
2019-08-20	130.00	130.00	130.00	130.00	0
2019-08-19	130.00	130.00	130.00	130.00	18,000
2019-08-16	130.00	130.00	130.00	130.00	0
2019-08-15	130.00	130.00	130.00	130.00	0
2019-08-14	130.00	130.00	130.00	130.00	0
2019-08-13	130.00	130.00	130.00	130.00	0
2019-08-12	130.00	130.00	130.00	130.00	0
2019-08-09	130.00	130.00	130.00	130.00	0
2019-08-08	130.00	130.00	130.00	130.00	0
2019-08-07	130.00	130.00	130.00	130.00	0
2019-08-06	135.00	135.00	110.00	130.00	0
2019-08-05	135.00	135.00	135.00	135.00	0
2019-08-02	135.00	135.00	135.00	135.00	0
2019-08-01	135.00	135.00	135.00	135.00	0
2019-07-31	135.00	135.00	135.00	135.00	0
2019-07-30	135.00	135.00	135.00	135.00	0
2019-07-29	135.00	135.00	135.00	135.00	0
2019-07-26	135.00	135.00	135.00	135.00	0
2019-07-25	135.00	135.00	135.00	135.00	0
2019-07-24	135.00	135.00	135.00	135.00	0
2019-07-23	135.00	135.00	135.00	135.00	0
2019-07-22	135.00	135.00	135.00	135.00	0
2019-07-19	135.00	135.00	135.00	135.00	0
2019-07-18	140.00	140.00	140.00	140.00	0
2019-07-17	140.00	140.00	140.00	140.00	0
2019-07-16	140.00	140.00	140.00	140.00	0
2019-07-15	140.00	140.00	140.00	140.00	0
2019-07-12	140.00	140.00	140.00	140.00	0
2019-07-11	140.00	140.00	140.00	140.00	0
2019-07-10	140.00	140.00	120.00	140.00	0
2019-07-09	140.00	140.00	140.00	140.00	0
2019-07-08	140.00	140.00	140.00	140.00	0
2019-07-05	140.00	140.00	140.00	140.00	0
2019-07-04	140.00	140.00	140.00	140.00	0
2019-07-03	140.00	140.00	140.00	140.00	0
2019-07-02	140.00	140.00	140.00	140.00	0
2019-07-01	140.00	140.00	140.00	140.00	0
2019-06-28	140.00	140.00	140.00	140.00	0
2019-06-27	140.00	140.00	140.00	140.00	0
2019-06-26	140.00	140.00	140.00	140.00	0
2019-06-25	140.00	140.00	140.00	140.00	0
2019-06-24	142.50	142.50	142.50	142.50	0
2019-06-21	155.00	155.00	155.00	155.00	0
2019-06-20	155.00	155.00	155.00	155.00	0
2019-06-19	155.00	155.00	155.00	155.00	0
2019-06-18	155.00	155.00	155.00	155.00	0
2019-06-17	155.00	155.00	155.00	155.00	0
2019-06-14	155.00	155.00	155.00	155.00	0
2019-06-13	155.00	155.00	155.00	155.00	0
2019-06-12	155.00	155.00	155.00	155.00	0
2019-06-11	155.00	155.00	155.00	155.00	0
2019-06-10	155.00	155.00	140.00	155.00	0
2019-06-07	155.00	155.00	155.00	155.00	0
2019-06-06	155.00	155.00	155.00	155.00	0
2019-06-05	155.00	155.00	155.00	155.00	0
2019-06-04	165.00	165.00	150.00	165.00	0
2019-06-03	165.00	165.00	165.00	165.00	0
2019-05-31	165.00	165.00	165.00	165.00	0
2019-05-30	165.00	165.00	165.00	165.00	0
2019-05-29	165.00	165.00	165.00	165.00	0
2019-05-28	165.00	165.00	165.00	165.00	0
2019-05-24	165.00	165.00	165.00	165.00	0
2019-05-23	165.00	165.00	165.00	165.00	33,022
2019-05-22	165.00	165.00	165.00	165.00	0
2019-05-21	170.00	170.00	150.00	165.00	0
2019-05-20	170.00	170.00	170.00	170.00	0
2019-05-17	170.00	170.00	170.00	170.00	0
2019-05-16	170.00	170.00	170.00	170.00	0
2019-05-15	170.00	170.00	170.00	170.00	0
2019-05-14	170.00	170.00	170.00	170.00	0
2019-05-13	170.00	170.00	170.00	170.00	0
2019-05-10	170.00	170.00	170.00	170.00	0
2019-05-09	185.00	187.50	165.00	170.00	0
2019-05-08	190.00	190.00	190.00	190.00	0
2019-05-07	190.00	190.00	190.00	190.00	0
2019-05-03	190.00	190.00	190.00	190.00	0
2019-05-02	190.00	190.00	190.00	190.00	0
2019-05-01	190.00	190.00	190.00	190.00	0
2019-04-30	190.00	190.00	190.00	190.00	0
2019-04-29	190.00	195.00	185.00	190.00	0

Share	Price	Volume
Hipgnosis Song. (SONG)	103.80	500,000
HSBC Holdings (HSBA)	663.60	2,274
South32 (S32)	176.20	17
Zytronic (ZYT)	55.00	0
Zotefoams (ZTF)	381.00	0