Orron Energy Share History

Orron Energy Share Price history. The following table shows end-of-day data 0NNR historical share prices for Orron 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.

0NNR.L
Share Price 0NNR.L
Charts 0NNR.L
Trades 0NNR.L
History Compare
0NNR.L 0NNR.L
Share News 0NNR.L
RNS 0NNR.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	7.33	7.36	7.16	7.27	33,100
2024-05-02	7.32	7.39	7.15	7.39	7,840
2024-05-01	7.47	7.47	7.47	7.47	0
2024-04-30	7.46	7.47	7.30	7.47	4,899
2024-04-29	7.34	7.47	7.16	7.47	5,995
2024-04-26	7.25	7.34	7.04	7.27	24,442
2024-04-25	7.14	7.27	6.98	7.18	19,541
2024-04-24	7.16	7.16	7.01	7.16	40,782
2024-04-23	7.28	7.28	7.13	7.20	19,330
2024-04-22	7.23	7.36	7.04	7.30	17,530
2024-04-19	7.29	7.34	7.11	7.34	253,264
2024-04-18	7.20	7.36	7.04	7.22	12,874
2024-04-17	7.10	7.17	6.95	7.17	24,928
2024-04-16	7.15	7.26	6.97	7.18	39,255
2024-04-15	7.71	7.71	6.94	7.09	96,870
2024-04-12	7.69	8.08	7.44	7.65	59,907
2024-04-11	7.65	7.83	7.36	7.56	30,873
2024-04-10	7.74	7.86	7.53	7.55	59,264
2024-04-09	7.87	7.87	7.68	7.76	847,401
2024-04-08	7.58	7.85	7.41	7.81	53,473
2024-04-05	7.44	7.60	7.28	7.60	18,543
2024-04-04	7.39	7.57	7.21	7.47	12,322
2024-04-03	7.24	7.41	7.07	7.41	15,453
2024-04-02	7.11	7.26	6.97	7.25	27,918
2024-04-01	7.28	7.28	7.28	7.28	0
2024-03-29	7.28	7.28	7.28	7.28	0
2024-03-28	7.23	7.23	7.06	7.28	56,451
2024-03-27	7.25	7.38	7.06	7.28	32,143
2024-03-26	7.31	7.38	7.15	7.28	21,769
2024-03-25	7.37	7.46	7.21	7.29	26,413
2024-03-22	7.30	7.48	7.15	7.39	12,431
2024-03-21	7.28	7.43	7.11	7.29	8,132
2024-03-20	7.25	7.34	7.06	7.25	79,207
2024-03-19	7.22	7.22	7.03	7.22	12,249
2024-03-18	7.21	7.43	7.06	7.25	22,307
2024-03-15	7.22	7.23	7.06	7.23	19,216
2024-03-14	6.82	7.22	6.65	7.14	33,387
2024-03-13	6.80	6.80	6.62	6.80	33,035
2024-03-12	6.69	6.93	6.53	6.77	47,190
2024-03-11	6.73	6.73	6.57	6.71	52,094
2024-03-08	6.75	6.76	6.57	6.76	18,369
2024-03-07	6.72	6.79	6.57	6.79	50,543
2024-03-06	6.68	6.73	6.54	6.64	101,784
2024-03-05	6.83	6.83	6.64	6.70	116,606
2024-03-04	6.94	6.94	6.77	6.77	11,840
2024-03-01	6.74	6.93	6.60	6.93	83,591
2024-02-29	6.76	6.87	6.62	6.80	106,793
2024-02-28	7.04	7.04	6.78	6.78	50,533
2024-02-27	6.67	6.93	6.52	6.93	81,731
2024-02-26	6.68	6.70	6.52	6.69	118,207
2024-02-23	6.73	6.73	6.54	6.69	98,053
2024-02-22	6.42	6.69	6.28	6.62	85,906
2024-02-21	6.01	6.38	5.88	6.38	298,388
2024-02-20	6.43	6.43	6.05	6.05	53,072
2024-02-19	6.73	6.82	6.52	6.52	25,745
2024-02-16	6.67	6.91	6.50	6.76	155,858
2024-02-15	6.65	6.95	6.38	6.76	154,846
2024-02-14	6.38	6.69	6.02	6.59	259,178
2024-02-13	7.05	7.05	6.73	6.73	30,315
2024-02-12	6.73	6.91	6.57	6.91	37,124
2024-02-09	6.74	6.74	6.60	6.74	25,869
2024-02-08	6.80	6.80	6.62	6.78	19,752
2024-02-07	7.28	7.28	6.74	6.74	25,143
2024-02-06	7.12	7.18	6.92	7.18	19,583
2024-02-05	7.12	7.19	6.96	7.03	12,917
2024-02-02	7.11	7.27	6.96	7.19	51,806
2024-02-01	7.15	7.19	6.97	7.11	19,766
2024-01-31	7.19	7.20	7.04	7.20	18,418
2024-01-30	7.55	7.55	7.18	7.18	89,977
2024-01-29	7.42	7.49	7.25	7.49	85,774
2024-01-26	7.42	7.42	7.25	7.34	147,897
2024-01-25	7.31	7.41	7.13	7.41	11,318
2024-01-24	7.26	7.37	7.08	7.30	56,620
2024-01-23	7.17	7.29	6.99	7.29	511,146
2024-01-22	7.20	7.33	7.00	7.17	107,452
2024-01-19	7.28	7.32	7.08	7.17	35,664
2024-01-18	7.34	7.34	7.18	7.26	90,998
2024-01-17	7.32	7.32	7.15	7.23	131,580
2024-01-16	7.37	7.56	7.18	7.48	24,168
2024-01-15	7.41	7.49	7.26	7.38	42,715
2024-01-12	7.37	7.45	7.17	7.45	38,686
2024-01-11	7.43	7.43	7.23	7.23	89,645
2024-01-10	7.57	7.57	7.38	7.38	101,817
2024-01-09	7.85	7.85	7.54	7.54	458,657
2024-01-08	7.91	7.91	7.70	7.87	65,995
2024-01-05	7.83	7.91	7.65	7.88	12,431
2024-01-04	7.82	7.94	7.60	7.88	36,143
2024-01-03	8.04	8.04	7.65	7.72	40,151
2024-01-02	8.11	8.14	7.83	8.01	60,468
2024-01-01	8.10	8.10	8.10	8.10	0
2023-12-29	8.20	8.20	8.02	8.10	116,769
2023-12-28	8.24	8.34	7.83	8.22	44,559
2023-12-27	8.43	8.55	8.24	8.24	37,241
2023-12-26	8.38	8.38	8.38	8.38	0
2023-12-25	8.38	8.38	8.38	8.38	0
2023-12-22	8.59	8.59	8.38	8.38	1,997,282
2023-12-21	8.44	8.50	8.22	8.50	124,143
2023-12-20	8.38	8.80	8.18	8.49	268,639
2023-12-19	7.71	8.38	7.55	8.38	88,944
2023-12-18	7.87	8.03	7.71	7.75	51,901
2023-12-15	7.95	8.38	7.76	7.94	140,282
2023-12-14	7.29	7.96	6.93	7.78	164,636
2023-12-13	7.06	7.21	6.91	7.13	197,553
2023-12-12	7.31	7.35	7.06	7.06	57,696
2023-12-11	7.38	7.48	7.22	7.29	123,912
2023-12-08	7.59	7.71	7.21	7.42	103,378
2023-12-07	7.24	7.72	7.07	7.55	353,718
2023-12-06	7.18	7.23	7.04	7.23	25,855
2023-12-05	7.38	7.38	7.21	7.21	117,565
2023-12-04	7.52	7.66	7.36	7.38	100,435
2023-12-01	7.38	7.51	7.21	7.51	73,345
2023-11-30	7.46	7.56	7.29	7.39	102,421
2023-11-29	7.04	7.52	6.89	7.44	64,941
2023-11-28	7.03	7.03	6.87	7.03	72,014
2023-11-27	7.06	7.06	6.88	7.06	23,461
2023-11-24	7.05	7.14	6.89	7.14	174,616
2023-11-23	7.16	7.31	7.01	7.09	123,530
2023-11-22	7.09	7.13	6.94	7.04	176,066
2023-11-21	7.62	7.78	6.97	7.06	187,429
2023-11-20	7.36	7.57	7.16	7.57	172,266
2023-11-17	7.08	7.24	6.91	7.24	51,317
2023-11-16	7.34	7.34	6.98	6.98	51,160
2023-11-15	7.19	7.43	7.04	7.32	50,609
2023-11-14	6.87	7.11	6.69	7.11	341,290
2023-11-13	6.93	6.94	6.78	6.86	265,613
2023-11-10	6.90	6.99	6.75	6.86	94,531
2023-11-09	6.53	6.88	6.38	6.88	117,241
2023-11-08	6.45	6.64	6.23	6.43	1,507,686
2023-11-07	7.21	7.21	7.03	7.09	79,185
2023-11-06	7.25	7.33	7.10	7.25	53,921
2023-11-03	6.97	7.29	6.81	6.96	32,990
2023-11-02	6.68	6.96	6.52	6.96	87,175
2023-11-01	6.86	6.87	6.62	6.62	97,266
2023-10-31	6.77	6.94	6.62	6.94	88,310
2023-10-30	6.77	6.84	6.62	6.93	29,125
2023-10-27	6.85	7.01	6.71	6.93	188,278
2023-10-26	6.68	6.83	6.53	6.83	485,408
2023-10-25	6.91	6.91	6.59	6.74	39,948
2023-10-24	6.85	7.12	6.67	6.98	353,630
2023-10-23	6.99	7.29	6.69	6.91	106,136
2023-10-20	6.94	7.06	6.78	6.96	157,573
2023-10-19	7.17	7.17	6.99	7.17	51,541
2023-10-18	7.61	7.61	7.17	7.17	16,774
2023-10-17	7.74	7.74	7.44	7.51	21,411
2023-10-16	7.57	7.91	7.38	7.84	100,040
2023-10-13	7.55	7.63	7.38	7.54	52,465
2023-10-12	7.57	7.74	7.40	7.55	100,850
2023-10-11	7.64	7.72	7.46	7.54	131,592
2023-10-10	7.33	7.77	7.17	7.69	399,803
2023-10-09	7.08	7.33	6.88	7.26	59,578
2023-10-06	7.17	7.17	6.89	6.96	40,164
2023-10-05	7.12	7.31	6.96	7.14	166,573
2023-10-04	6.84	7.20	6.69	7.05	109,368
2023-10-03	7.04	7.12	6.86	6.87	187,829
2023-10-02	7.32	7.46	7.12	7.12	203,520
2023-09-29	7.30	7.44	7.11	7.34	107,541
2023-09-28	7.35	7.52	7.18	7.27	239,321
2023-09-27	7.38	7.61	7.23	7.37	77,089
2023-09-26	7.56	7.56	7.39	7.46	128,121
2023-09-25	7.82	7.91	7.63	7.63	99,051
2023-09-22	8.06	8.06	7.86	7.86	148,418
2023-09-21	8.27	8.27	8.08	8.08	275,862
2023-09-20	8.05	8.42	7.85	8.34	93,933
2023-09-19	8.46	8.46	8.17	8.17	144,893
2023-09-18	8.83	8.94	8.57	8.57	106,510
2023-09-15	8.73	8.92	8.54	8.83	65,295
2023-09-14	8.52	8.76	8.33	8.76	116,849
2023-09-13	8.63	8.63	8.39	8.48	47,670
2023-09-12	8.64	8.64	8.43	8.62	77,260
2023-09-11	8.64	8.85	8.45	8.72	35,361
2023-09-08	8.61	8.68	8.43	8.66	45,814
2023-09-07	8.85	8.85	8.45	8.61	218,008
2023-09-06	8.96	9.02	8.75	8.89	79,102
2023-09-05	9.16	9.16	8.96	9.06	67,029
2023-09-04	9.48	9.58	9.26	9.38	14,966
2023-09-01	9.16	9.76	8.97	9.59	31,466
2023-08-31	8.98	9.25	8.77	9.11	41,633
2023-08-30	8.62	9.02	8.35	9.02	188,790
2023-08-29	9.69	9.88	8.58	8.77	141,660
2023-08-28	9.65	9.65	9.65	9.65	0
2023-08-25	9.62	9.75	9.41	9.65	64,410
2023-08-24	9.80	9.91	9.58	9.76	54,774
2023-08-23	9.87	10.08	9.65	9.88	96,591
2023-08-22	9.97	10.10	9.48	9.87	107,310
2023-08-21	10.12	10.18	9.90	10.18	117,085
2023-08-18	10.11	10.11	9.69	10.02	77,519
2023-08-17	9.94	10.25	9.71	10.10	37,528
2023-08-16	10.07	10.23	9.86	10.07	162,296
2023-08-15	10.73	10.73	10.08	10.08	106,070
2023-08-14	10.68	10.88	10.42	10.72	73,396
2023-08-11	11.06	11.08	10.82	10.94	155,478
2023-08-10	10.58	11.34	10.32	11.16	334,882
2023-08-09	9.89	10.80	9.48	10.65	867,824
2023-08-08	10.52	10.71	10.19	10.66	137,191
2023-08-07	11.03	11.03	10.54	10.73	322,650
2023-08-04	11.48	11.49	10.78	11.04	113,838
2023-08-03	11.29	11.36	10.98	11.31	22,075
2023-08-02	11.99	11.99	11.25	11.25	150,585
2023-08-01	12.21	12.45	11.86	11.89	96,690
2023-07-31	11.64	12.45	11.37	12.18	124,522
2023-07-28	11.71	11.82	11.47	11.70	76,926
2023-07-27	12.08	12.08	11.78	11.78	123,886
2023-07-26	11.82	12.03	11.56	12.03	469,464
2023-07-25	11.38	11.76	11.15	11.76	125,674
2023-07-24	11.01	11.36	10.78	11.36	173,258
2023-07-21	10.95	10.95	10.68	10.95	154,037
2023-07-20	10.82	10.91	10.59	10.91	909,099
2023-07-19	10.89	11.03	10.59	10.90	189,821
2023-07-18	10.56	10.93	10.32	10.93	317,650
2023-07-17	10.03	10.59	9.80	10.58	473,993
2023-07-14	11.27	11.27	10.18	10.18	341,211
2023-07-13	11.30	11.38	11.06	11.23	69,958
2023-07-12	11.33	11.42	11.08	11.30	101,790
2023-07-11	11.05	11.22	10.78	11.22	82,009
2023-07-10	11.10	11.10	10.71	11.05	25,314
2023-07-07	11.06	11.06	10.79	11.03	151,303
2023-07-06	11.97	11.97	10.81	10.81	191,082
2023-07-05	12.10	12.41	11.77	11.99	166,528
2023-07-04	11.64	12.16	11.38	12.16	175,985
2023-07-03	11.28	11.42	11.03	11.40	78,753
2023-06-30	11.35	11.35	11.10	11.34	83,041
2023-06-29	11.18	11.48	10.87	11.22	224,952
2023-06-28	11.17	11.25	10.90	11.25	191,225
2023-06-27	11.10	11.30	10.78	11.26	284,163
2023-06-26	11.35	11.35	10.85	10.97	127,171
2023-06-23	11.41	11.41	11.41	11.41	0
2023-06-22	11.53	11.53	11.27	11.41	73,842
2023-06-21	12.10	12.10	11.58	11.69	226,332
2023-06-20	12.13	12.27	11.85	12.02	85,091
2023-06-19	12.37	12.37	11.98	12.22	73,835
2023-06-16	12.47	12.59	12.19	12.44	91,449
2023-06-15	12.76	12.76	12.32	12.45	60,166
2023-06-14	12.72	12.96	12.44	12.69	74,176
2023-06-13	13.18	13.18	12.71	12.84	298,898
2023-06-12	12.67	13.22	12.23	13.20	140,707
2023-06-09	12.25	12.92	11.98	12.91	510,751
2023-06-08	12.18	12.61	11.90	12.35	582,474
2023-06-07	11.97	12.27	11.70	12.15	418,525
2023-06-06	11.97	11.97	11.97	11.97	0
2023-06-05	11.71	12.11	11.46	11.97	182,326
2023-06-02	11.14	11.66	10.86	11.53	111,617
2023-06-01	11.06	11.21	10.81	10.97	134,173
2023-05-31	10.88	11.10	10.65	10.98	350,149
2023-05-30	11.73	11.73	11.21	11.21	110,391
2023-05-29	11.65	11.65	11.65	11.65	0
2023-05-26	11.71	11.71	11.29	11.65	375,312
2023-05-25	12.35	12.44	11.79	11.79	580,957
2023-05-24	11.92	12.43	11.64	12.27	641,145
2023-05-23	11.56	11.89	11.31	11.89	410,640
2023-05-22	10.77	11.00	10.52	10.89	308,661
2023-05-19	10.18	10.88	9.95	10.88	872,471
2023-05-18	10.23	10.23	10.23	10.23	0
2023-05-17	10.08	10.34	9.84	10.23	573,427
2023-05-16	11.16	11.16	9.97	10.23	989,995
2023-05-15	10.84	10.84	10.44	10.54	331,256
2023-05-12	11.09	11.15	10.77	10.89	257,086
2023-05-11	11.27	11.38	11.03	11.14	64,664
2023-05-10	11.52	11.53	11.14	11.26	74,561
2023-05-09	11.57	11.57	11.17	11.28	135,253
2023-05-08	11.70	11.70	11.70	11.70	0
2023-05-05	11.44	11.70	11.18	11.70	133,888
2023-05-04	11.31	11.39	11.08	11.25	140,323
2023-05-03	11.36	11.47	10.97	11.29	698,712
2023-05-02	11.95	12.09	11.31	11.31	326,874
2023-05-01	11.95	11.95	11.95	11.95	0
2023-04-28	11.87	12.08	11.47	11.95	112,301
2023-04-27	11.56	11.82	11.30	11.82	126,419
2023-04-26	11.73	11.83	11.49	11.57	100,098
2023-04-25	11.85	11.99	11.60	11.73	129,416
2023-04-24	11.65	11.81	11.38	11.81	169,205
2023-04-21	11.74	11.87	11.49	11.75	80,585
2023-04-20	11.79	11.92	11.55	11.77	183,469
2023-04-19	12.17	12.17	11.88	11.89	1,552,335
2023-04-18	13.06	13.07	12.38	12.38	298,524
2023-04-17	13.33	13.46	13.06	13.31	352,424
2023-04-14	13.37	13.78	13.09	13.34	281,073
2023-04-13	12.85	13.24	12.57	13.24	246,081
2023-04-12	13.46	13.46	12.95	12.96	264,148
2023-04-11	14.36	14.37	13.31	13.45	559,428
2023-04-10	14.09	14.09	14.09	14.09	0
2023-04-07	14.09	14.09	14.09	14.09	0
2023-04-06	14.06	14.68	13.74	14.09	425,299
2023-04-05	14.38	14.55	14.07	14.09	188,452
2023-04-04	14.25	14.89	13.92	14.42	428,126
2023-04-03	13.83	14.46	13.54	14.16	1,645,153
2023-03-31	13.77	13.78	13.18	13.60	696,253
2023-03-30	13.38	13.78	13.10	13.64	305,002
2023-03-29	13.64	13.67	13.27	13.28	502,921
2023-03-28	13.89	14.11	13.50	13.50	568,523
2023-03-27	13.61	13.77	13.04	13.45	325,232
2023-03-24	13.97	13.97	13.14	13.28	284,125
2023-03-23	13.62	13.99	13.33	13.99	97,242
2023-03-22	13.99	13.99	13.65	13.79	198,653
2023-03-21	13.82	14.36	13.53	13.88	242,443
2023-03-20	13.17	13.72	12.89	13.58	187,709
2023-03-17	13.51	13.90	13.23	13.28	292,387
2023-03-16	13.16	13.33	12.74	13.28	345,386
2023-03-15	14.05	14.05	13.76	14.05	182,463
2023-03-14	13.63	14.38	13.33	14.23	615,867
2023-03-13	13.78	13.98	13.10	13.65	1,101,675
2023-03-10	14.04	14.10	13.76	13.95	134,749
2023-03-09	14.62	14.62	14.26	14.41	140,528
2023-03-08	14.71	14.88	14.41	14.57	337,169
2023-03-07	14.66	15.09	14.34	14.93	908,022
2023-03-06	14.89	14.89	14.54	14.70	164,247
2023-03-03	14.98	14.99	14.66	14.99	58,621
2023-03-02	14.85	15.03	14.51	15.01	171,363
2023-03-01	15.02	15.17	14.69	14.99	110,106
2023-02-28	15.55	15.59	15.06	15.06	729,495
2023-02-27	14.95	15.47	14.65	15.47	427,101
2023-02-24	14.96	14.97	14.29	14.74	1,326,087
2023-02-23	14.92	15.76	14.62	15.42	659,754
2023-02-22	15.06	15.07	14.74	15.07	117,590
2023-02-21	15.66	15.66	15.29	15.29	92,900
2023-02-20	15.72	15.93	15.38	15.72	290,806
2023-02-17	16.30	16.52	15.62	15.62	464,280
2023-02-16	16.30	16.61	15.88	16.59	502,469
2023-02-15	17.31	17.73	15.81	16.16	1,331,712
2023-02-14	17.16	17.16	16.24	16.41	373,970
2023-02-13	17.13	17.60	16.79	17.21	391,110
2023-02-10	16.38	17.07	16.03	16.89	218,459
2023-02-09	17.49	17.51	16.62	16.80	382,945
2023-02-08	18.33	18.37	17.16	17.50	283,516
2023-02-07	18.37	18.58	17.60	17.78	692,153
2023-02-06	18.54	18.84	18.15	18.24	457,033
2023-02-03	18.73	18.75	18.34	18.55	413,671
2023-02-02	18.85	18.85	18.39	18.57	542,871
2023-02-01	19.41	19.90	18.68	18.68	441,969
2023-01-31	19.15	19.37	18.75	19.36	385,247
2023-01-30	19.81	19.81	19.34	19.34	210,538
2023-01-27	19.55	20.15	19.12	20.15	223,264
2023-01-26	19.27	19.63	18.85	19.43	179,577
2023-01-25	20.22	20.51	19.03	19.03	553,238
2023-01-24	21.44	21.44	19.95	20.36	204,917
2023-01-23	21.36	21.87	20.88	21.42	409,036
2023-01-20	21.24	21.53	20.78	21.30	188,847
2023-01-19	22.93	22.93	21.18	21.18	905,221
2023-01-18	23.23	23.63	22.73	23.12	276,009
2023-01-17	23.16	23.25	22.51	23.21	340,207
2023-01-16	23.03	23.57	22.54	23.09	250,585
2023-01-13	22.91	23.49	22.43	23.01	819,318
2023-01-12	21.54	23.25	21.07	22.99	614,567
2023-01-11	21.36	21.59	20.90	21.37	248,157
2023-01-10	21.19	21.90	20.74	21.45	928,380
2023-01-09	21.92	22.55	21.28	21.50	742,920
2023-01-06	21.97	21.97	21.97	21.97	0
2023-01-05	21.76	21.91	21.25	21.97	424,504
2023-01-04	22.61	22.61	21.74	21.97	232,920
2023-01-03	23.44	24.21	22.73	22.73	390,358
2023-01-02	22.50	22.50	22.50	22.50	0
2022-12-30	22.61	22.74	22.15	22.50	93,396
2022-12-29	22.15	22.55	21.67	22.31	656,899
2022-12-28	22.45	22.45	21.93	22.17	85,826
2022-12-27	21.65	21.65	21.65	21.65	0
2022-12-26	21.65	21.65	21.65	21.65	0
2022-12-23	21.36	21.89	20.89	21.65	180,934
2022-12-22	21.87	22.49	21.40	21.55	326,704
2022-12-21	21.69	21.84	21.25	21.83	798,075
2022-12-20	21.28	21.34	20.83	21.29	361,312
2022-12-19	22.64	23.02	21.55	21.79	780,423
2022-12-16	23.46	23.82	22.79	22.79	604,752
2022-12-15	23.57	24.06	23.06	23.76	369,394
2022-12-14	24.63	25.09	23.79	24.04	640,954
2022-12-13	25.45	25.64	24.52	24.77	726,564
2022-12-12	24.42	25.33	23.91	25.33	109,053
2022-12-09	25.34	25.34	23.88	24.46	622,576
2022-12-08	24.53	25.65	24.01	25.11	95,549
2022-12-07	25.93	25.93	23.82	24.29	76,311
2022-12-06	26.12	26.46	25.58	26.13	291,678
2022-12-05	24.68	26.55	24.16	26.27	720,985
2022-12-02	24.57	24.90	23.93	24.90	291,844
2022-12-01	24.23	24.63	23.68	24.59	511,838
2022-11-30	23.47	23.81	22.84	23.81	1,712,007
2022-11-29	24.33	24.77	23.24	23.25	185,890
2022-11-28	24.94	24.94	23.30	23.83	132,974
2022-11-25	26.79	27.33	23.69	25.36	271,644
2022-11-24	28.72	28.72	25.64	25.89	571,158
2022-11-23	28.17	29.12	27.57	28.81	259,463
2022-11-22	27.23	28.26	26.61	27.98	528,855
2022-11-21	27.18	28.12	26.62	26.65	196,090
2022-11-18	27.44	27.44	26.29	27.13	232,381
2022-11-17	29.04	29.35	27.46	27.73	322,671
2022-11-16	28.06	29.17	27.45	28.76	262,673
2022-11-15	27.10	28.32	26.53	28.32	313,111
2022-11-14	29.37	29.37	27.16	27.44	1,359,278
2022-11-11	28.71	30.67	28.09	29.44	891,877
2022-11-10	27.61	28.17	26.47	28.12	365,740
2022-11-09	27.04	28.22	26.47	27.64	371,288
2022-11-08	26.92	27.41	26.28	27.12	573,228
2022-11-07	25.92	27.77	25.36	26.87	349,579
2022-11-04	26.64	27.21	25.78	26.13	242,260
2022-11-03	25.13	26.41	24.60	26.13	156,397
2022-11-02	24.58	25.85	24.06	25.57	343,897
2022-11-01	23.37	24.61	22.88	24.56	433,042
2022-10-31	22.81	23.02	21.85	22.79	131,227
2022-10-28	22.92	23.70	22.44	22.96	331,007
2022-10-27	22.02	23.05	21.55	23.05	145,328
2022-10-26	20.97	22.21	20.53	21.95	419,105
2022-10-25	20.30	21.23	19.84	21.01	784,951
2022-10-24	20.77	20.78	20.08	20.28	231,180
2022-10-21	20.84	21.19	20.32	20.97	214,485
2022-10-20	20.51	21.49	20.05	20.86	423,269
2022-10-19	20.77	20.77	20.11	20.75	93,930
2022-10-18	21.01	21.24	20.54	20.56	407,760
2022-10-17	20.57	21.43	19.73	20.68	344,227
2022-10-14	23.55	23.79	20.58	20.58	2,335,830
2022-10-13	21.40	23.18	20.89	22.81	766,107
2022-10-12	21.49	21.79	20.21	20.21	539,090
2022-10-11	21.25	21.95	20.78	21.36	561,900
2022-10-10	23.07	23.66	21.41	21.41	304,635
2022-10-07	26.12	26.12	23.17	23.64	233,626
2022-10-06	23.84	26.63	23.26	26.63	497,804
2022-10-05	23.71	24.20	23.17	23.90	757,251
2022-10-04	23.02	23.78	22.06	23.78	743,484
2022-10-03	19.96	22.57	19.55	22.57	501,947
2022-09-30	19.12	19.96	18.71	19.96	267,388
2022-09-29	19.04	19.46	18.48	19.04	295,523
2022-09-28	18.10	19.01	17.49	18.82	515,321
2022-09-27	17.35	18.46	17.01	18.46	497,856
2022-09-26	18.10	18.14	16.64	17.16	503,005
2022-09-23	20.00	20.28	18.59	18.59	313,928
2022-09-22	20.37	20.37	19.86	20.03	263,263
2022-09-21	20.34	21.25	19.91	20.79	363,738
2022-09-20	21.24	21.50	20.55	20.55	1,177,176
2022-09-19	22.47	22.47	22.47	22.47	0
2022-09-16	22.41	23.27	21.83	22.47	1,044,403
2022-09-15	22.88	24.56	22.37	22.65	1,128,994
2022-09-14	20.76	22.99	20.30	22.99	365,543
2022-09-13	20.40	21.34	19.95	21.06	933,411
2022-09-12	20.76	20.86	20.09	20.56	326,584
2022-09-09	20.73	21.55	20.29	20.61	395,753
2022-09-08	20.35	20.71	19.83	20.71	2,260,767
2022-09-07	20.22	20.88	19.62	19.99	838,387
2022-09-06	20.71	20.93	19.72	19.92	1,323,687
2022-09-05	18.49	21.07	18.03	21.07	386,164
2022-09-02	20.34	20.34	19.03	19.23	1,305,354
2022-09-01	20.03	20.15	19.61	20.04	276,395
2022-08-31	20.12	20.93	19.65	20.51	379,201
2022-08-30	22.15	23.18	19.67	19.99	546,617
2022-08-29	20.56	20.56	20.56	20.56	0
2022-08-26	20.36	21.28	19.91	20.56	472,220
2022-08-25	19.16	20.45	18.75	20.17	2,848,575
2022-08-24	19.59	19.86	18.63	18.81	764,779
2022-08-23	17.82	19.70	17.45	19.48	1,027,907
2022-08-22	18.24	18.24	16.42	17.97	1,254,004
2022-08-19	19.31	19.58	18.15	18.29	593,770
2022-08-18	16.98	19.28	16.45	19.28	1,669,853
2022-08-17	19.28	19.38	15.62	17.26	2,328,836
2022-08-16	19.83	19.83	18.37	18.93	3,375,125
2022-08-15	21.22	22.05	18.97	19.77	931,672
2022-08-12	19.38	21.06	18.97	20.74	954,624
2022-08-11	16.81	19.17	16.43	18.96	1,214,864
2022-08-10	16.21	16.91	15.86	16.40	859,006
2022-08-09	16.22	16.62	15.53	16.34	2,006,881
2022-08-08	15.17	16.65	14.83	16.08	720,580
2022-08-05	17.04	17.04	13.97	14.99	1,785,417
2022-08-04	14.91	17.82	14.58	17.23	1,853,270
2022-08-03	13.66	15.04	13.32	14.59	1,723,574
2022-08-02	13.63	13.63	13.07	13.43	545,180
2022-08-01	12.85	13.86	12.55	13.51	1,209,312
2022-07-29	11.96	12.62	11.72	12.60	811,660
2022-07-28	12.05	12.27	11.76	11.77	566,731
2022-07-27	12.23	12.27	11.02	11.71	1,117,138
2022-07-26	11.47	12.52	11.22	12.26	1,712,383
2022-07-25	9.79	11.46	9.56	11.29	1,425,555
2022-07-22	8.84	9.80	8.62	9.80	534,938
2022-07-21	9.01	9.12	8.65	8.73	412,933
2022-07-20	9.32	9.32	8.74	8.96	652,637
2022-07-19	8.96	9.15	8.73	8.94	1,378,019
2022-07-18	8.00	8.87	7.83	8.77	777,303
2022-07-15	7.77	7.77	7.44	7.73	205,257
2022-07-14	8.18	8.18	7.63	7.69	151,145
2022-07-13	7.93	8.13	7.67	8.10	1,162,631
2022-07-12	7.56	7.85	7.40	7.73	260,134
2022-07-11	7.72	7.81	7.51	7.65	1,982,876
2022-07-08	7.13	7.60	6.98	7.53	208,998
2022-07-07	6.95	7.19	6.77	7.11	854,716
2022-07-06	6.86	7.11	6.72	6.95	34,500
2022-07-05	7.17	7.25	6.86	6.86	505,650
2022-07-04	6.94	7.27	6.76	7.19	1,351,097
2022-07-01	7.02	7.05	6.67	6.78	2,029,005
2022-06-30	7.08	7.14	6.93	6.98	1,551,128
2022-06-29	6.93	7.59	6.78	7.13	2,692,044
2022-06-28	7.04	7.12	6.80	6.87	2,049,097
2022-06-27	7.31	7.42	6.95	7.03	3,654,436
2022-06-24	7.48	7.48	7.48	7.48	0
2022-06-23	9.40	9.65	7.33	7.48	2,052,181
2022-06-22	425.35	425.35	407.80	415.90	6,166,406
2022-06-21	440.45	445.30	431.20	434.65	1,893,349
2022-06-20	438.55	451.85	429.20	437.85	13,888,523
2022-06-17	457.70	458.95	444.35	444.35	515,065
2022-06-16	474.10	477.90	458.50	458.50	1,829,060
2022-06-15	473.45	474.75	463.60	474.75	4,268,102
2022-06-14	474.25	484.55	464.00	484.55	394,676
2022-06-13	471.25	476.60	461.10	466.95	420,972
2022-06-10	481.85	481.85	471.90	476.35	444,292
2022-06-09	487.20	490.90	476.90	481.00	626,823
2022-06-08	481.30	487.25	471.30	487.25	116,517
2022-06-07	478.20	479.25	467.80	479.25	136,235
2022-06-06	472.30	472.30	472.30	472.30	0
2022-06-03	472.30	472.30	472.30	472.30	0
2022-06-02	472.30	472.30	472.30	472.30	0
2022-06-01	472.45	472.75	462.70	472.30	176,621
2022-05-31	472.90	483.05	463.00	472.95	417,534
2022-05-30	461.55	468.90	451.90	463.95	451,961
2022-05-27	449.00	465.60	439.30	460.50	435,769
2022-05-26	450.75	450.75	450.75	450.75	0
2022-05-25	449.55	459.45	440.10	450.75	170,383
2022-05-24	446.85	450.75	437.20	450.75	320,687
2022-05-23	443.30	454.65	433.40	449.85	1,425,372
2022-05-20	441.45	443.35	432.20	443.35	1,488,543
2022-05-19	439.35	439.35	430.40	438.75	347,080
2022-05-18	432.70	444.75	423.70	440.40	353,879
2022-05-17	434.55	439.20	425.40	434.45	103,438
2022-05-16	430.15	434.15	421.40	434.15	1,380,706
2022-05-13	418.70	427.55	410.10	427.55	509,254
2022-05-12	413.10	423.00	403.00	418.45	510,823
2022-05-11	412.90	422.60	404.10	422.60	832,011
2022-05-10	407.40	413.15	396.75	413.15	402,661
2022-05-09	428.35	428.60	414.50	414.50	577,938
2022-05-06	422.75	436.45	413.70	427.45	462,824
2022-05-05	427.55	432.55	418.50	428.05	387,183
2022-05-04	418.65	426.15	409.90	421.80	327,478
2022-05-03	400.45	416.15	392.10	416.15	352,642
2022-05-02	413.10	413.10	413.10	413.10	0
2022-04-29	409.95	413.10	401.60	413.10	307,631
2022-04-28	413.55	413.55	400.85	405.05	418,874
2022-04-27	411.35	415.25	402.20	409.35	333,288
2022-04-26	406.60	412.00	398.10	412.00	440,792
2022-04-25	408.75	410.60	400.00	401.50	394,432
2022-04-22	423.35	423.35	414.10	422.25	277,107
2022-04-21	432.75	432.75	423.80	431.60	289,394
2022-04-20	433.20	433.20	423.80	432.00	1,679,056
2022-04-19	432.60	439.05	423.60	434.25	323,118
2022-04-18	429.30	429.30	429.30	429.30	0
2022-04-15	429.30	429.30	429.30	429.30	0
2022-04-14	433.55	433.55	421.60	429.30	72,555
2022-04-13	425.95	438.25	417.10	429.30	169,513
2022-04-12	417.55	423.70	408.70	423.70	1,597,812
2022-04-11	420.45	421.20	411.60	416.70	3,110,057
2022-04-08	409.10	422.70	400.50	422.70	3,746,912
2022-04-07	409.05	413.05	400.40	408.45	368,378
2022-04-06	407.00	412.30	398.20	412.30	342,047
2022-04-05	407.90	408.85	399.60	408.80	292,601
2022-04-04	408.50	412.15	399.90	407.85	279,043
2022-04-01	391.50	407.10	383.20	407.10	670,233
2022-03-31	394.20	403.80	385.90	403.80	344,113
2022-03-30	383.25	399.05	374.90	399.05	868,291
2022-03-29	394.10	400.55	376.00	376.00	1,728,149
2022-03-28	390.50	403.50	382.30	395.00	1,181,759
2022-03-25	388.00	395.65	379.50	395.65	372,258
2022-03-24	393.35	397.25	385.00	388.75	922,835
2022-03-23	381.40	392.65	373.50	392.65	357,652
2022-03-22	382.65	387.05	374.60	382.70	1,038,655
2022-03-21	370.40	379.70	362.60	375.80	369,814
2022-03-18	364.35	366.20	356.80	366.20	905,792
2022-03-17	352.45	363.10	345.00	362.95	386,422
2022-03-16	358.35	358.90	343.45	350.50	277,963
2022-03-15	345.25	351.15	338.30	351.15	651,372
2022-03-14	368.65	368.75	353.20	353.20	313,522
2022-03-11	383.60	388.55	368.45	372.15	777,085
2022-03-10	372.55	384.50	364.70	380.45	587,929
2022-03-09	411.25	411.25	372.60	376.20	479,857
2022-03-08	397.15	407.85	387.75	407.75	755,561
2022-03-07	398.65	412.50	390.00	395.15	401,793
2022-03-04	373.95	392.85	365.80	388.80	579,309
2022-03-03	395.30	402.70	370.30	377.85	973,644
2022-03-02	379.55	399.55	371.80	387.15	570,109
2022-03-01	354.10	376.85	346.60	376.85	515,769
2022-02-28	338.70	348.10	331.70	348.10	597,877
2022-02-25	356.00	356.00	335.45	338.75	447,650
2022-02-24	338.70	354.90	331.10	354.65	609,372
2022-02-23	332.10	336.20	324.90	332.45	378,650
2022-02-22	330.60	344.70	323.70	334.20	300,044
2022-02-21	323.25	328.75	316.30	328.75	182,562
2022-02-18	329.50	330.70	320.35	323.70	219,502
2022-02-17	328.70	331.25	321.40	331.25	242,610
2022-02-16	329.25	331.30	322.20	331.30	147,123
2022-02-15	336.85	340.35	325.70	325.70	206,308
2022-02-14	349.30	350.05	339.25	339.25	453,450
2022-02-11	336.20	342.70	328.40	342.70	154,382
2022-02-10	344.55	346.70	335.50	338.90	261,910
2022-02-09	341.00	345.20	333.50	341.70	226,811
2022-02-08	357.00	357.00	341.35	358.70	36,135
2022-02-07	363.40	363.40	355.20	358.70	213,197
2022-02-04	359.60	361.30	352.10	361.30	252,988
2022-02-03	358.00	358.15	349.70	353.60	158,078
2022-02-02	361.75	365.00	354.30	356.50	391,392
2022-02-01	376.50	382.70	355.45	362.70	114,954
2022-01-31	376.60	376.60	368.30	375.70	107,648
2022-01-28	378.35	378.50	370.40	374.25	95,714
2022-01-27	367.95	380.75	359.70	376.85	92,949
2022-01-26	362.80	372.45	355.10	372.45	197,011
2022-01-25	356.25	356.25	348.30	355.30	147,718
2022-01-24	361.55	364.70	349.10	349.10	85,027
2022-01-21	361.35	361.35	353.60	361.15	100,300
2022-01-20	366.55	368.05	358.80	368.05	113,865
2022-01-19	374.05	378.85	366.50	367.30	366,096
2022-01-18	354.70	372.55	347.50	372.55	334,817
2022-01-17	353.05	354.70	345.50	350.85	141,843
2022-01-14	346.40	351.20	339.10	351.10	195,512
2022-01-13	352.40	353.05	345.00	349.25	95,426
2022-01-12	347.40	352.70	339.90	352.70	397,199
2022-01-11	345.15	345.35	337.50	345.05	101,532
2022-01-10	338.85	346.65	331.40	339.55	126,377
2022-01-07	339.65	344.25	332.40	339.60	126,419
2022-01-06	333.70	333.70	333.70	333.70	0
2022-01-05	334.40	340.25	326.70	333.70	134,464
2022-01-04	333.30	337.00	326.30	333.70	117,661
2022-01-03	326.35	326.35	326.35	326.35	0
2021-12-31	326.35	326.35	326.35	326.35	12,497
2021-12-30	327.90	327.90	320.80	326.35	526,753
2021-12-29	329.20	332.75	322.30	329.15	179,789
2021-12-28	326.55	326.55	326.55	326.55	0
2021-12-27	326.55	326.55	326.55	326.55	0
2021-12-24	326.55	326.55	326.55	326.55	0
2021-12-23	338.85	338.85	319.55	326.55	288,303
2021-12-22	373.75	373.75	330.80	330.80	299,560
2021-12-21	365.80	365.95	357.00	357.05	198,409
2021-12-20	350.60	357.10	343.00	357.05	204,972
2021-12-17	365.65	365.65	357.50	361.15	37,667
2021-12-16	365.70	365.85	357.70	365.40	29,204
2021-12-15	359.15	359.15	351.10	354.60	236,893
2021-12-14	360.55	365.85	353.10	365.65	102,175
2021-12-13	374.95	375.00	363.35	363.35	43,396
2021-12-10	361.90	373.20	353.80	373.20	106,748
2021-12-09	365.80	366.10	357.70	365.70	108,909
2021-12-08	360.65	366.80	353.10	366.80	83,318
2021-12-07	358.75	361.50	351.30	361.50	172,509
2021-12-06	348.40	357.40	341.00	353.50	120,995
2021-12-03	344.50	351.45	337.20	347.95	87,511
2021-12-02	320.50	338.00	313.60	337.75	567,593
2021-12-01	326.05	329.45	318.70	329.25	380,975
2021-11-30	306.05	321.45	299.00	317.55	881,301
2021-11-29	313.40	347.75	306.70	342.80	636,276
2021-11-26	320.35	320.35	306.55	306.55	378,269
2021-11-25	329.80	333.50	322.40	333.50	48,645
2021-11-24	321.65	333.05	314.30	329.50	700,174
2021-11-23	316.35	328.15	309.70	328.15	88,474
2021-11-22	315.15	322.30	308.60	322.30	806,244
2021-11-19	328.70	328.70	311.50	316.25	354,559
2021-11-18	325.70	325.70	318.80	322.55	37,963
2021-11-17	333.55	334.40	326.40	330.80	78,638
2021-11-16	329.90	335.10	323.00	335.10	110,933
2021-11-15	325.90	332.55	319.00	325.55	178,718
2021-11-12	333.40	334.55	326.20	327.50	177,075
2021-11-11	348.35	348.35	339.50	339.50	207,919
2021-11-10	367.30	367.30	353.95	353.95	50,114
2021-11-09	361.90	364.80	354.00	364.80	161,081
2021-11-08	356.05	361.00	348.50	361.00	124,983
2021-11-05	349.80	349.80	342.50	352.95	55,051
2021-11-04	344.55	356.85	337.20	352.95	230,776
2021-11-03	346.55	346.55	339.20	346.00	41,334
2021-11-02	347.85	347.85	340.40	343.50	56,014
2021-11-01	340.50	347.95	333.40	344.20	50,972
2021-10-29	338.50	345.10	331.60	341.15	372,186
2021-10-28	354.50	354.50	341.60	341.60	105,256
2021-10-27	352.55	355.10	345.00	354.95	72,942
2021-10-26	360.75	360.75	352.70	356.30	26,075
2021-10-25	349.55	360.60	342.10	360.60	130,445
2021-10-22	347.20	347.40	339.40	347.40	72,856
2021-10-21	349.50	350.55	342.00	346.80	102,724
2021-10-20	347.85	351.10	340.60	351.00	47,931
2021-10-19	348.10	352.45	340.60	348.65	269,868
2021-10-18	348.30	348.40	341.20	348.40	217,182
2021-10-15	346.65	347.50	339.40	347.50	29,889
2021-10-14	340.00	344.50	332.80	344.50	34,518
2021-10-13	339.50	339.50	332.20	335.30	1,575,162
2021-10-12	335.60	339.25	328.40	338.95	1,673,480
2021-10-11	339.05	339.10	331.60	339.05	3,551,122
2021-10-08	334.40	341.20	327.30	337.70	153,829
2021-10-07	329.80	329.80	323.00	329.60	276,747
2021-10-06	335.45	337.75	328.30	330.80	93,029
2021-10-05	336.55	340.10	329.40	332.90	50,406
2021-10-04	323.20	334.55	316.50	334.55	336,992
2021-10-01	318.70	321.85	312.00	321.45	99,807
2021-09-30	318.00	326.15	311.20	318.20	117,819
2021-09-29	313.30	318.30	306.80	318.20	112,178
2021-09-28	318.65	321.70	312.00	315.10	4,220,210
2021-09-27	309.20	317.90	302.70	317.90	3,164,376
2021-09-24	298.35	304.40	292.10	304.40	2,039,879
2021-09-23	298.60	299.30	292.20	299.30	619,525
2021-09-22	286.85	297.50	280.80	297.50	41,308
2021-09-21	283.60	286.50	277.70	283.60	45,717
2021-09-20	285.25	287.65	279.30	284.70	78,450
2021-09-17	295.55	295.80	289.20	289.50	166,213
2021-09-16	292.05	299.30	285.90	293.10	123,451
2021-09-15	281.60	291.35	275.40	291.35	64,573
2021-09-14	274.45	284.60	268.50	281.25	46,667
2021-09-13	263.80	272.85	258.30	272.85	55,788
2021-09-10	263.15	263.50	257.70	263.25	58,104
2021-09-09	266.20	266.25	259.70	262.45	91,228
2021-09-08	264.90	266.90	259.30	266.90	43,498
2021-09-07	268.35	268.35	262.60	268.05	24,307
2021-09-06	263.95	266.35	258.20	266.35	82,054
2021-09-03	267.10	267.55	261.60	264.70	24,082
2021-09-02	262.50	265.90	257.00	265.90	24,672
2021-09-01	264.70	265.40	259.10	262.70	11,134
2021-08-31	264.50	264.50	258.70	261.35	123,287
2021-08-30	263.00	263.00	263.00	263.00	0
2021-08-27	260.30	263.10	254.60	263.00	92,021
2021-08-26	260.25	260.25	254.90	259.45	59,756
2021-08-25	262.40	262.40	256.20	261.80	25,322
2021-08-24	261.50	262.45	255.80	262.45	308,837
2021-08-23	254.90	260.00	249.60	260.00	38,441
2021-08-20	253.60	253.60	248.30	250.35	20,787
2021-08-19	258.90	258.90	252.30	254.80	32,997
2021-08-18	265.30	265.30	259.80	265.20	88,293
2021-08-17	258.00	265.25	252.70	265.25	44,166
2021-08-16	262.70	263.30	257.10	260.60	143,730
2021-08-13	269.00	269.00	263.40	268.20	33,469
2021-08-12	267.80	271.30	262.20	271.30	44,186
2021-08-11	270.30	271.55	264.70	268.70	53,520
2021-08-10	264.85	268.20	259.30	268.20	15,196
2021-08-09	264.55	264.55	258.90	263.05	36,494
2021-08-06	263.70	263.85	257.90	263.70	38,102
2021-08-05	261.20	263.90	255.80	263.90	209,609
2021-08-04	268.40	268.40	259.70	262.20	185,364
2021-08-03	266.80	269.25	261.30	266.50	134,937
2021-08-02	269.35	272.20	263.60	269.40	61,850
2021-07-30	269.60	270.20	264.00	267.30	49,411
2021-07-29	269.55	275.30	263.70	269.60	107,718
2021-07-28	271.15	272.35	265.10	265.45	44,073
2021-07-27	279.80	279.80	273.90	276.05	105,699
2021-07-26	273.95	279.40	268.00	279.40	51,233
2021-07-23	275.20	275.20	269.00	275.20	458,353
2021-07-22	274.50	274.50	268.50	271.30	34,881
2021-07-21	269.05	274.20	263.20	274.00	46,353
2021-07-20	268.10	268.10	262.00	267.25	222,660
2021-07-19	277.55	277.55	267.10	267.20	124,798
2021-07-16	284.60	284.90	278.30	278.80	41,017
2021-07-15	291.95	291.95	281.95	281.95	100,692
2021-07-14	291.10	293.50	285.20	293.40	48,127
2021-07-13	293.85	294.20	287.80	290.75	98,181
2021-07-12	296.25	296.30	289.90	292.80	228,242
2021-07-09	297.10	297.10	290.90	296.05	80,622
2021-07-08	297.10	297.10	290.70	293.40	56,186
2021-07-07	302.80	302.85	296.00	299.10	43,617
2021-07-06	308.85	309.25	302.50	302.80	8,546,711
2021-07-05	307.90	308.05	300.90	308.00	16,075
2021-07-02	305.50	306.35	299.00	306.35	23,515
2021-07-01	300.90	304.00	294.50	304.00	24,254
2021-06-30	299.65	303.70	293.40	303.70	77,411
2021-06-29	299.20	302.45	293.00	302.30	36,056
2021-06-28	311.55	311.55	301.35	301.35	83,340
2021-06-25	310.15	310.15	310.15	310.15	0
2021-06-24	308.45	310.15	301.80	310.15	41,628
2021-06-23	309.15	309.45	302.80	309.45	410,884
2021-06-22	306.60	308.50	300.10	308.50	259,735
2021-06-21	294.00	303.05	287.30	303.05	45,957
2021-06-18	300.15	300.15	293.55	296.50	49,172
2021-06-17	301.80	305.10	294.40	302.00	60,923
2021-06-16	308.75	308.85	302.10	305.45	22,530
2021-06-15	308.95	308.95	301.30	304.55	56,724
2021-06-14	307.85	310.55	301.60	307.40	24,134
2021-06-11	300.35	304.60	294.00	304.60	23,997
2021-06-10	296.55	299.90	290.10	299.90	58,024
2021-06-09	297.40	297.80	291.30	297.80	41,916
2021-06-08	298.65	298.75	292.10	295.20	73,962
2021-06-07	296.45	298.80	290.50	298.80	51,623
2021-06-04	297.10	299.50	291.10	296.40	80,910
2021-06-03	296.30	296.65	290.30	296.45	104,134
2021-06-02	297.00	297.00	290.80	293.40	25,908
2021-06-01	287.30	296.20	281.30	296.20	108,851
2021-05-31	283.35	283.35	283.35	283.35	0
2021-05-28	283.45	283.50	277.30	283.35	37,231
2021-05-27	277.80	282.55	272.00	282.55	151,985
2021-05-26	276.15	276.15	269.90	275.40	74,034
2021-05-25	277.80	278.05	272.00	275.10	19,594
2021-05-24	277.80	278.75	272.00	275.80	15,863
2021-05-21	272.50	278.85	266.60	278.85	33,473
2021-05-20	274.75	276.70	268.10	273.80	36,458
2021-05-19	278.05	278.50	271.90	272.10	17,634
2021-05-18	282.80	288.55	276.90	282.70	53,574
2021-05-17	279.50	280.65	273.40	280.65	69,835
2021-05-14	274.10	277.70	268.10	277.70	51,998
2021-05-13	272.45	272.45	272.45	272.45	0
2021-05-12	267.95	272.05	262.50	272.45	33,568
2021-05-11	275.00	275.50	269.00	272.45	149,531
2021-05-10	279.55	279.55	273.70	279.55	72,408
2021-05-07	275.90	275.90	269.70	275.00	51,252
2021-05-06	278.30	278.40	272.00	275.00	74,456
2021-05-05	272.50	279.40	266.70	279.40	61,055
2021-05-04	270.80	275.00	264.60	272.10	56,574
2021-05-03	279.65	279.65	279.65	279.65	0
2021-04-30	280.80	281.70	272.80	279.65	45,984
2021-04-29	276.55	282.70	270.60	279.65	72,263
2021-04-28	269.65	271.30	263.90	271.30	70,211
2021-04-27	270.70	271.35	265.00	268.20	42,489
2021-04-26	267.75	271.05	262.20	271.05	26,301
2021-04-23	265.05	265.05	259.40	264.95	39,124
2021-04-22	267.50	267.50	261.70	266.55	446,657
2021-04-21	265.95	266.05	259.70	265.20	550,041
2021-04-20	268.55	270.45	261.10	261.10	61,342
2021-04-19	272.25	272.40	266.70	269.35	17,978
2021-04-16	273.85	274.45	268.20	274.45	40,759
2021-04-15	274.60	274.95	268.90	272.10	60,833
2021-04-14	268.45	274.25	262.90	274.25	71,783
2021-04-13	266.80	267.55	261.30	267.55	58,013
2021-04-12	266.50	266.65	260.70	266.30	86,350
2021-04-09	270.55	270.55	264.70	268.80	46,466
2021-04-08	275.60	275.60	269.80	269.80	51,454
2021-04-07	274.30	274.30	268.00	273.80	273,632
2021-04-06	275.55	275.55	269.60	275.20	48,136
2021-04-05	276.20	276.20	276.20	276.20	0
2021-04-02	276.20	276.20	276.20	276.20	0
2021-04-01	274.25	274.25	268.40	276.20	24,854
2021-03-31	280.45	280.45	274.40	276.20	106,480
2021-03-30	283.75	284.35	277.60	281.30	29,883
2021-03-29	282.25	283.70	276.50	283.70	65,561
2021-03-26	280.35	281.20	274.40	281.20	146,490
2021-03-25	283.55	283.55	273.20	273.20	52,879
2021-03-24	276.25	281.35	270.00	281.35	723,284
2021-03-23	281.20	282.35	273.30	273.30	66,037
2021-03-22	280.50	280.50	274.40	280.35	39,589
2021-03-19	276.20	280.55	266.80	280.40	531,700
2021-03-18	288.50	288.55	282.25	282.25	63,172
2021-03-17	285.45	288.70	279.30	285.60	96,359
2021-03-16	289.85	289.85	283.90	289.35	38,476
2021-03-15	294.50	294.90	285.80	291.70	101,082
2021-03-12	296.65	296.65	289.60	296.10	22,577
2021-03-11	298.40	298.55	292.00	298.20	28,643
2021-03-10	290.20	296.80	283.90	296.80	32,499
2021-03-09	289.45	292.40	283.40	292.30	30,458
2021-03-08	302.65	303.90	291.20	291.20	21,780
2021-03-05	289.10	301.20	283.00	298.05	98,446
2021-03-04	279.40	287.80	273.50	287.80	384,461
2021-03-03	276.50	279.50	270.60	279.50	33,469
2021-03-02	275.50	278.55	269.50	278.55	74,294
2021-03-01	274.50	278.50	268.60	278.50	31,818
2021-02-26	273.55	275.15	267.50	272.20	239,621
2021-02-25	276.15	280.55	270.10	280.55	81,602
2021-02-24	264.60	274.10	259.00	274.10	26,935
2021-02-23	267.45	267.45	258.70	264.20	66,757
2021-02-22	261.05	263.20	255.40	263.20	37,728
2021-02-19	253.00	258.40	247.40	258.30	28,432
2021-02-18	264.40	264.40	257.80	257.80	65,723
2021-02-17	260.30	265.70	254.90	262.70	25,252
2021-02-16	258.70	262.25	253.40	259.50	18,781
2021-02-15	257.90	257.90	252.40	257.85	11,424
2021-02-12	254.15	254.15	248.90	253.35	165,890
2021-02-11	254.95	255.05	249.60	255.05	23,420
2021-02-10	250.55	252.90	245.30	252.90	29,594
2021-02-09	252.90	255.85	247.70	250.60	188,919
2021-02-08	247.55	250.05	242.20	250.05	37,386
2021-02-05	240.95	243.90	235.50	243.90	46,218
2021-02-04	239.55	245.75	234.30	240.75	99,013
2021-02-03	238.05	238.05	232.40	237.10	53,580
2021-02-02	233.65	235.55	228.70	235.55	216,877
2021-02-01	230.20	232.25	225.20	229.80	385,657
2021-01-29	225.65	232.70	220.80	227.85	79,507
2021-01-28	230.90	232.40	222.65	225.00	89,086
2021-01-27	230.95	230.95	221.85	224.10	66,219
2021-01-26	228.30	234.60	223.40	232.15	36,223
2021-01-25	236.75	241.10	230.30	230.30	27,040
2021-01-22	241.40	241.40	235.70	238.10	857,556
2021-01-21	250.70	250.90	242.80	242.80	93,418
2021-01-20	251.75	253.20	246.50	252.95	28,933
2021-01-19	252.45	252.50	247.00	249.65	53,488
2021-01-18	248.50	250.30	243.30	250.30	26,864
2021-01-15	251.25	251.25	245.70	250.45	46,251
2021-01-14	249.30	251.75	243.50	251.75	20,393
2021-01-13	249.40	249.40	244.00	249.20	35,026
2021-01-12	239.60	248.30	234.40	245.70	34,777
2021-01-11	238.95	238.95	233.60	236.05	39,926
2021-01-08	244.35	244.35	236.30	236.30	45,867
2021-01-07	233.50	244.20	227.40	244.20	94,047
2021-01-06	220.75	220.75	220.75	220.75	0
2021-01-05	219.40	220.60	209.00	220.75	21,629
2021-01-04	224.90	228.15	220.10	220.75	57,797
2021-01-01	222.05	222.05	222.05	222.05	0
2020-12-31	222.05	222.05	222.05	222.05	0
2020-12-30	219.55	222.05	214.70	222.05	14,143
2020-12-29	221.20	223.60	216.50	221.25	287,314
2020-12-28	219.20	219.20	219.20	219.20	0
2020-12-25	219.20	219.20	219.20	219.20	0
2020-12-24	219.20	219.20	219.20	219.20	0
2020-12-23	212.50	219.20	207.90	219.20	205,103
2020-12-22	210.50	212.55	205.80	212.55	3,866,467
2020-12-21	217.10	217.10	203.60	210.05	45,415
2020-12-18	224.75	224.75	220.00	223.20	2,937
2020-12-17	227.55	230.10	222.50	222.85	353,938
2020-12-16	222.75	225.10	218.00	225.10	71,539
2020-12-15	223.60	223.65	216.40	220.90	12,734
2020-12-14	225.30	230.75	220.50	225.90	52,655
2020-12-11	225.60	227.05	220.80	225.65	27,206
2020-12-10	220.85	228.65	216.10	228.65	61,633
2020-12-09	220.55	225.90	215.70	221.15	23,428
2020-12-08	219.70	219.70	215.00	219.05	10,815
2020-12-07	223.60	223.70	218.70	221.15	28,078
2020-12-04	211.80	220.80	207.50	220.80	42,004
2020-12-03	210.95	211.45	206.40	208.95	18,411
2020-12-02	211.25	212.10	203.40	212.10	81,492
2020-12-01	205.60	212.05	201.00	212.05	18,430
2020-11-30	211.55	211.55	204.80	208.70	56,268
2020-11-27	213.55	213.65	208.80	213.65	16,704
2020-11-26	220.75	220.75	215.55	217.80	6,311
2020-11-25	226.80	229.85	218.15	220.30	34,333
2020-11-24	217.70	224.30	213.10	224.20	64,413
2020-11-23	210.20	215.50	205.80	215.50	37,922
2020-11-20	208.90	208.90	203.80	208.60	25,596
2020-11-19	210.95	211.25	205.80	208.25	22,777
2020-11-18	208.40	211.20	202.40	211.20	15,481
2020-11-17	211.25	211.25	205.75	207.80	21,125
2020-11-16	203.83	211.05	199.55	211.05	39,462
2020-11-13	200.40	202.83	196.20	202.83	26,839
2020-11-12	201.35	202.48	196.80	202.48	58,448
2020-11-11	204.75	206.45	200.00	204.30	40,723
2020-11-10	197.85	204.80	193.70	202.58	99,087
2020-11-09	179.53	195.18	175.65	195.18	55,480
2020-11-06	179.60	179.70	175.50	177.45	13,718
2020-11-05	182.83	182.83	178.55	180.35	60,738
2020-11-04	176.45	180.95	172.50	180.95	15,484
2020-11-03	182.83	182.83	176.40	179.93	27,326
2020-11-02	170.48	179.58	166.85	179.53	92,116
2020-10-30	167.60	185.00	164.15	167.08	30,719
2020-10-29	164.70	169.25	161.15	167.08	130,449
2020-10-28	170.28	170.28	165.95	167.60	309,761
2020-10-27	174.88	175.63	171.25	171.85	73,871
2020-10-26	174.78	174.78	171.00	174.40	44,932
2020-10-23	176.08	178.45	171.60	178.45	32,671
2020-10-22	177.35	178.10	172.45	174.18	40,843
2020-10-21	187.50	187.50	178.93	178.93	47,974
2020-10-20	188.58	188.58	182.15	185.98	43,344
2020-10-19	193.38	193.38	188.90	188.60	4,885
2020-10-16	188.43	188.60	184.25	188.60	24,520
2020-10-15	192.98	195.48	183.35	185.60	28,049
2020-10-14	187.80	195.65	183.95	193.63	33,756
2020-10-13	189.78	189.78	185.70	187.60	25,262
2020-10-12	192.23	192.23	188.00	189.90	30,330
2020-10-09	189.83	192.88	185.45	190.88	17,454
2020-10-08	188.15	189.33	183.85	189.33	26,784
2020-10-07	186.63	190.40	182.85	190.40	41,731
2020-10-06	180.68	188.85	176.85	188.85	18,179
2020-10-05	177.03	180.05	173.25	180.05	48,786
2020-10-02	171.35	172.18	167.60	172.18	25,882
2020-10-01	178.20	178.20	172.70	172.70	72,039
2020-09-30	179.35	180.70	175.05	178.83	278,029
2020-09-29	186.90	186.90	178.58	180.80	515,015
2020-09-28	186.45	187.00	182.50	184.90	17,702
2020-09-25	189.73	190.30	185.65	186.18	212,300
2020-09-24	190.25	190.25	186.25	189.13	1,926,992
2020-09-23	193.20	193.50	189.15	192.93	49,480
2020-09-22	191.58	195.53	187.45	193.50	215,953
2020-09-21	195.95	195.95	191.28	191.35	54,829
2020-09-18	199.60	200.20	192.15	196.13	53,194
2020-09-17	200.45	200.45	195.55	199.83	63,392
2020-09-16	198.43	200.60	194.05	200.45	213,247
2020-09-15	192.60	196.38	188.30	196.38	83,364
2020-09-14	196.25	196.55	192.10	192.35	104,082
2020-09-11	195.95	195.95	191.70	193.48	9,309
2020-09-10	200.15	200.15	196.00	197.88	4,824
2020-09-09	194.98	197.88	190.90	197.88	9,861
2020-09-08	201.73	201.83	197.55	197.65	136,606
2020-09-07	202.10	205.18	192.00	200.45	9,292
2020-09-04	200.15	204.05	196.00	201.88	9,315
2020-09-03	210.20	210.20	200.80	200.80	32,672
2020-09-02	212.50	215.50	201.90	208.20	25,367
2020-09-01	213.55	213.55	208.80	210.90	43,556
2020-08-28	212.55	213.05	208.00	210.75	24,523
2020-08-27	214.45	214.50	209.60	211.85	7,947
2020-08-26	216.90	217.95	212.50	215.50	12,815
2020-08-25	220.90	222.00	216.30	217.20	54,490
2020-08-24	213.75	219.50	209.00	219.50	16,139
2020-08-21	217.55	217.55	212.70	212.70	11,301
2020-08-20	217.60	219.40	212.80	217.10	21,213
2020-08-19	220.80	221.00	216.20	218.60	13,504
2020-08-18	223.65	224.70	218.90	222.45	20,173
2020-08-17	224.65	224.65	219.80	223.95	11,909
2020-08-14	226.70	226.75	221.60	224.00	11,019
2020-08-13	228.50	228.50	223.60	228.05	5,956
2020-08-12	223.40	227.90	218.30	227.80	10,218
2020-08-11	220.50	225.15	209.50	222.90	20,411
2020-08-10	217.85	220.70	207.00	217.65	2,893
2020-08-07	217.55	217.55	212.70	217.50	8,774
2020-08-06	218.35	218.35	213.50	218.00	9,212
2020-08-05	211.05	217.85	206.40	217.85	37,901
2020-08-04	207.90	210.25	203.40	207.85	16,977
2020-08-03	203.18	206.75	198.45	206.75	44,071
2020-07-31	205.95	206.50	201.70	202.13	13,647
2020-07-30	218.40	219.10	208.10	215.20	8,544
2020-07-29	216.65	219.70	210.60	215.20	20,079
2020-07-28	219.65	219.70	214.90	217.10	5,367
2020-07-27	220.50	222.45	215.80	220.20	4,340
2020-07-24	220.05	220.75	215.30	220.75	4,405
2020-07-23	226.60	226.60	221.60	221.60	5,780
2020-07-22	229.40	230.40	223.10	223.10	12,301
2020-07-21	222.00	227.05	210.90	227.05	7,718
2020-07-20	219.05	220.95	213.70	224.90	4,939
2020-07-17	222.65	224.90	217.40	224.90	6,131
2020-07-16	224.15	224.85	219.40	221.95	21,186
2020-07-15	222.55	223.30	217.60	223.30	10,974
2020-07-14	220.20	222.10	215.20	222.10	5,724
2020-07-13	223.65	223.70	219.10	220.90	17,172
2020-07-10	220.00	222.80	209.00	219.50	38,086
2020-07-09	230.85	230.85	220.75	220.75	14,520
2020-07-08	230.65	233.00	225.80	230.55	7,251
2020-07-07	232.45	234.85	226.70	232.35	274,178
2020-07-06	230.45	235.35	225.40	235.35	4,945
2020-07-03	228.50	228.50	223.40	228.10	5,503
2020-07-02	230.35	231.55	225.40	228.85	7,949
2020-07-01	225.65	232.75	220.80	232.75	12,259
2020-06-30	228.65	228.80	223.70	224.50	170,856
2020-06-29	220.60	224.50	215.80	223.20	77,647
2020-06-26	232.80	233.05	223.20	231.00	21,401
2020-06-25	223.65	228.65	218.30	227.00	33,531
2020-06-24	232.45	232.45	227.10	233.30	9,259
2020-06-23	233.85	235.90	228.90	233.30	5,500
2020-06-22	228.30	229.80	223.10	229.80	9,085
2020-06-19	229.05	229.05	229.05	229.05	0
2020-06-18	226.30	229.10	221.50	229.05	6,703
2020-06-17	233.60	233.75	228.30	231.50	19,327
2020-06-16	223.70	233.90	219.10	231.50	18,813
2020-06-15	214.60	218.90	208.50	218.80	9,811
2020-06-12	210.65	226.10	206.20	221.40	13,470
2020-06-11	223.55	225.10	213.60	215.80	41,038
2020-06-10	235.15	235.20	227.80	229.80	28,237
2020-06-09	244.45	244.45	233.90	236.35	12,565
2020-06-08	249.20	251.75	243.95	243.95	12,106
2020-06-05	240.20	247.95	235.20	247.90	45,634
2020-06-04	245.10	245.10	233.90	238.80	42,419
2020-06-03	241.50	249.40	236.20	246.80	111,851
2020-06-02	232.80	238.00	227.50	237.80	35,840
2020-06-01	230.55	231.35	225.50	231.00	54,674
2020-05-29	229.45	229.45	223.40	230.15	13,881
2020-05-28	235.85	235.85	230.00	230.15	17,385
2020-05-27	236.60	240.30	231.50	235.90	11,119
2020-05-26	238.70	238.70	233.50	235.90	16,121
2020-05-20	234.20	235.65	229.10	233.70	61,729
2020-05-19	237.75	237.75	231.45	233.70	6,725
2020-05-18	226.30	233.55	221.50	233.55	25,662
2020-05-15	222.40	225.35	215.90	220.20	17,049
2020-05-14	218.50	218.75	211.45	218.05	8,890
2020-05-13	226.20	226.20	218.10	220.40	12,152
2020-05-12	222.95	224.75	218.10	224.75	90,775
2020-05-11	228.10	228.10	223.10	225.25	17,879
2020-05-07	224.60	228.35	219.80	225.70	26,835
2020-05-06	235.05	236.00	225.75	225.75	53,136
2020-05-05	249.75	251.30	244.50	250.70	20,676
2020-05-04	237.85	247.00	232.40	244.10	14,911
2020-04-30	251.65	253.75	244.85	248.00	74,513
2020-04-29	229.45	250.85	218.00	248.00	64,317
2020-04-28	222.90	229.60	217.70	225.10	54,368
2020-04-27	226.90	229.80	221.30	225.10	6,359
2020-04-24	223.10	230.10	217.70	225.30	23,802
2020-04-23	219.40	228.15	214.60	228.15	58,053
2020-04-22	197.33	214.60	193.15	199.80	60,639
2020-04-21	206.80	206.80	197.68	199.80	182,554
2020-04-20	204.60	212.70	200.20	212.70	27,328
2020-04-17	199.50	207.20	195.00	207.20	23,165
2020-04-16	199.50	200.60	193.65	195.58	7,655
2020-04-15	207.75	207.75	196.10	197.90	14,992
2020-04-09	224.75	228.65	216.85	219.15	2,624
2020-04-08	215.40	226.55	210.70	219.15	2,719
2020-04-07	220.65	220.95	215.90	212.80	5,654
2020-04-06	217.70	217.70	208.40	213.50	3,553
2020-04-03	209.95	221.35	204.10	213.75	12,965
2020-04-03	209.95	223.55	204.10	213.50	41,328
2020-04-02	191.35	213.75	213.75	213.75	70,138
2020-04-02	191.35	203.78	187.25	183.70	33,519
2020-04-01	185.45	183.70	183.70	183.70	35,142
2020-04-01	185.45	187.55	181.30	191.13	4,478
2020-03-31	178.50	191.13	174.75	191.13	44,703
2020-03-31	178.50	187.35	174.75	170.25	20,944
2020-03-30	167.60	170.28	161.73	170.25	79,042
2020-03-30	167.60	169.30	161.73	173.18	48,033
2020-03-28	180.20	180.20	173.18	173.18	0
2020-03-27	180.20	180.38	169.75	180.25	60,445
2020-03-26	173.60	182.13	166.78	176.93	65,585
2020-03-25	180.08	184.13	170.83	167.60	13,319
2020-03-24	158.85	166.15	152.43	148.28	65,243
2020-03-23	150.50	153.33	145.78	157.78	15,011
2020-03-20	156.48	165.78	152.90	146.13	61,330
2020-03-19	143.53	147.53	136.80	143.93	92,793
2020-03-18	149.50	161.25	143.10	153.95	21,767
2020-03-17	144.25	150.83	135.83	144.03	36,071
2020-03-16	145.98	145.98	133.93	153.35	1,349,127
2020-03-13	155.75	171.15	150.78	150.85	10,956
2020-03-12	169.58	169.58	164.18	179.68	25,015
2020-03-11	190.25	193.78	177.93	185.93	9,693
2020-03-10	197.83	201.50	183.75	191.93	673,914
2020-03-09	175.53	205.38	166.75	248.55	79,380
2020-03-06	265.45	265.45	248.55	248.55	30,965
2020-03-05	280.50	280.50	269.10	281.30	9,401
2020-03-04	282.00	284.10	275.40	280.70	41,567
2020-03-03	280.50	286.55	274.40	274.40	26,530
2020-03-02	280.10	283.45	265.90	266.90	30,427
2020-02-28	259.40	267.05	253.15	268.35	26,409
2020-02-27	275.50	275.50	265.40	278.30	23,068
2020-02-26	275.80	278.30	269.60	279.40	22,921
2020-02-25	284.20	285.45	277.90	283.85	34,727
2020-02-24	290.50	290.50	281.10	299.50	26,989
2020-02-21	309.30	309.40	299.50	299.50	20,038
2020-02-20	310.45	313.10	304.00	313.10	9,634
2020-02-19	305.65	309.15	299.20	309.15	6,660
2020-02-18	300.65	303.50	294.30	303.50	14,545
2020-02-17	302.10	302.10	295.20	302.00	68,131
2020-02-14	301.30	304.10	295.20	300.90	26,988
2020-02-13	299.05	299.10	292.30	298.45	27,541
2020-02-12	297.70	301.25	291.40	301.25	23,042
2020-02-11	290.65	294.70	284.40	294.70	96,650
2020-02-10	291.80	292.75	285.80	289.65	6,713
2020-02-07	296.80	296.80	289.10	291.95	61,861
2020-02-06	305.60	305.85	296.25	296.25	14,336
2020-02-05	298.35	303.15	292.00	303.15	23,165
2020-02-04	295.50	298.90	289.30	298.90	217,085
2020-02-03	293.75	293.75	287.70	290.60	43,295
2020-01-31	314.20	314.20	292.90	306.70	76,029
2020-01-30	307.50	307.50	300.50	306.70	26,725
2020-01-29	314.20	314.25	307.10	310.40	88,685
2020-01-28	310.35	313.75	303.60	313.75	85,352
2020-01-27	312.75	316.00	306.30	309.40	103,407
2020-01-24	320.40	321.40	313.60	321.40	16,521
2020-01-23	317.40	321.00	310.70	317.75	35,342
2020-01-22	323.00	323.00	315.70	321.35	13,224
2020-01-21	326.25	326.25	318.80	325.20	12,130
2020-01-20	324.30	331.10	317.60	327.70	48,250
2020-01-17	324.45	324.45	317.50	324.30	10,834
2020-01-16	321.70	325.00	315.10	321.65	41,478
2020-01-15	326.55	326.55	318.80	322.10	5,415
2020-01-14	329.50	329.50	322.60	328.40	9,432
2020-01-13	326.40	329.75	319.60	329.75	48,696
2020-01-10	323.20	323.20	316.50	322.70	17,343
2020-01-09	320.55	321.80	308.80	321.80	25,291
2020-01-08	322.45	324.65	314.20	324.65	33,471
2020-01-07	323.80	323.80	316.70	319.25	236,296
2020-01-06	320.50	320.50	320.50	320.50	0
2020-01-03	317.20	323.80	310.70	320.50	11,592
2020-01-02	316.25	319.30	309.20	315.95	20,381
2019-12-31	320.40	320.40	320.40	320.40	0
2019-12-30	320.50	320.50	313.60	320.40	5,585
2019-12-27	318.80	319.45	312.20	319.45	31,395
2019-12-24	317.00	317.00	317.00	317.00	0
2019-12-23	313.15	317.00	306.50	317.00	12,929
2019-12-20	314.50	317.85	307.80	314.60	11,539
2019-12-19	315.45	315.70	308.70	315.70	43,234
2019-12-18	310.15	313.90	303.10	313.90	21,951
2019-12-17	302.00	308.85	294.90	308.85	21,617
2019-12-16	304.60	305.40	298.10	301.80	20,611
2019-12-13	304.20	307.20	297.00	307.20	7,667
2019-12-12	298.40	300.70	292.00	300.70	9,852
2019-12-11	296.85	296.85	290.80	296.70	6,637
2019-12-10	296.75	296.75	290.60	296.45	10,808
2019-12-09	296.65	296.65	290.40	295.40	10,980
2019-12-06	290.55	290.55	284.40	290.60	9,584
2019-12-05	290.50	290.60	284.20	291.15	58,953
2019-12-04	282.25	291.15	275.80	291.15	21,057
2019-12-03	292.10	292.20	280.40	280.40	41,655
2019-12-02	295.75	297.05	289.60	293.55	26,153
2019-11-29	301.85	301.85	294.95	294.95	13,400
2019-11-28	303.25	303.25	296.90	303.25	10,704
2019-11-27	305.30	306.45	299.00	303.10	10,590
2019-11-26	307.60	307.75	300.90	307.75	211,297
2019-11-25	309.20	309.20	302.30	308.90	13,314
2019-11-22	307.05	310.75	300.70	307.45	21,134
2019-11-21	302.55	306.00	296.00	306.00	6,688
2019-11-20	296.70	302.95	290.50	302.95	27,500
2019-11-19	303.30	303.30	296.90	299.55	15,043
2019-11-18	309.50	309.50	302.80	302.85	21,768
2019-11-15	308.45	308.45	301.80	307.85	20,876
2019-11-14	309.50	309.50	302.80	309.50	8,261
2019-11-13	311.50	311.50	304.80	309.35	28,446
2019-11-12	314.75	314.80	307.80	314.20	12,141
2019-11-11	310.60	314.75	304.20	314.40	29,078
2019-11-08	309.45	312.80	302.80	309.65	8,558
2019-11-07	310.05	311.75	303.10	311.75	19,270
2019-11-06	315.40	315.40	308.20	311.30	22,936
2019-11-05	317.95	318.00	310.90	317.85	519,421
2019-11-04	318.55	319.25	311.60	318.55	80,622
2019-11-01	317.10	317.10	310.30	314.25	40,445
2019-10-31	346.45	346.45	314.20	317.45	68,670
2019-10-30	328.65	333.05	321.80	332.55	115,669
2019-10-29	321.50	326.80	314.60	323.70	33,136
2019-10-28	319.65	323.70	312.90	323.70	36,736
2019-10-25	323.45	323.45	316.60	319.50	6,814
2019-10-24	317.55	321.25	310.70	321.05	10,975
2019-10-23	307.35	314.25	300.70	314.25	48,160
2019-10-22	308.00	308.45	300.70	308.35	6,379
2019-10-21	304.50	307.85	297.90	307.85	130,459
2019-10-18	304.90	308.70	298.10	308.70	12,524
2019-10-17	305.15	305.25	298.20	305.05	14,920
2019-10-16	306.45	306.80	299.00	306.05	4,552
2019-10-15	302.10	306.65	295.60	306.65	2,662
2019-10-14	301.95	301.95	295.30	301.55	8,620
2019-10-11	300.60	300.60	294.00	300.10	51,196
2019-10-10	290.85	294.10	284.20	294.00	17,339
2019-10-09	287.50	292.70	281.20	292.70	14,233
2019-10-08	291.15	291.15	284.90	287.90	25,316
2019-10-07	290.45	293.85	284.30	290.60	52,581
2019-10-04	279.85	283.00	273.60	279.75	3,222
2019-10-03	281.40	281.40	275.40	277.25	15,552
2019-10-02	290.95	290.95	284.70	292.55	14,847
2019-10-01	292.50	295.45	286.50	292.55	11,266
2019-09-30	295.10	295.25	288.40	295.25	5,389
2019-09-27	296.75	300.10	290.20	296.90	517,391
2019-09-26	297.40	297.40	291.00	297.40	10,723
2019-09-25	298.50	298.50	288.50	294.50	15,591
2019-09-24	307.35	307.50	300.20	303.50	14,395
2019-09-23	313.40	313.40	306.00	306.00	15,578
2019-09-20	317.40	317.85	310.70	314.05	10,756
2019-09-19	315.65	320.15	308.80	316.80	4,790
2019-09-18	307.45	316.00	300.90	316.00	8,312
2019-09-17	328.75	328.75	306.30	309.40	6,792
2019-09-16	317.20	329.10	310.70	325.70	14,008
2019-09-13	302.65	302.65	296.00	302.35	1,577
2019-09-12	308.30	308.70	292.80	301.85	5,177
2019-09-11	313.70	317.70	307.20	311.25	9,483
2019-09-10	306.55	310.65	300.00	310.65	9,542
2019-09-09	306.75	307.60	299.30	307.60	12,317
2019-09-06	309.50	309.50	302.80	303.25	2,674
2019-09-05	305.55	313.00	299.00	309.70	5,593
2019-09-04	299.50	299.50	293.00	299.40	1,459
2019-09-03	299.30	299.35	289.70	295.75	2,087
2019-09-02	300.15	302.40	294.00	299.10	9,104
2019-08-30	290.20	300.05	283.60	286.95	22,480
2019-08-29	287.40	290.25	281.00	285.80	19,731
2019-08-28	282.30	285.80	275.90	285.80	3,191
2019-08-27	281.25	281.25	275.40	281.25	16,309
2019-08-23	292.50	292.60	274.80	291.00	2,653
2019-08-22	293.80	294.30	286.20	291.00	178,346
2019-08-21	292.55	296.25	286.20	293.25	3,238
2019-08-20	289.45	295.80	283.20	289.75	7,475
2019-08-19	277.05	286.30	270.30	286.30	2,535
2019-08-16	273.90	273.90	267.90	273.80	10,438
2019-08-15	276.00	276.00	263.90	269.40	8,016
2019-08-14	292.55	292.55	273.90	276.75	7,345
2019-08-13	281.80	290.50	275.00	290.50	11,016
2019-08-12	279.75	282.80	273.90	282.10	11,200
2019-08-09	284.50	284.55	278.30	282.00	36,486
2019-08-08	281.40	285.80	275.40	285.80	52,830
2019-08-07	281.00	281.25	272.25	275.00	19,732
2019-08-06	284.55	286.70	278.50	280.90	11,651
2019-08-05	297.85	297.85	285.95	285.95	3,553
2019-08-02	298.00	300.65	291.20	300.65	5,431
2019-08-01	302.45	309.80	296.10	306.65	30,286
2019-07-31	300.45	302.95	293.90	302.95	43,146
2019-07-30	303.45	303.70	296.50	296.95	4,059
2019-07-29	302.45	302.45	296.00	302.45	1,255
2019-07-26	304.50	304.60	297.00	303.65	765
2019-07-25	307.60	307.60	301.00	301.00	21,266
2019-07-24	307.30	307.60	300.90	307.60	2,723
2019-07-23	304.15	305.05	297.60	305.05	5,359
2019-07-22	302.40	303.30	296.20	303.30	960
2019-07-19	298.40	298.55	291.90	298.55	1,724
2019-07-18	304.40	304.40	295.80	298.90	6,873
2019-07-17	304.50	305.20	295.00	305.20	7,454
2019-07-16	311.95	312.00	304.60	307.80	7,072
2019-07-15	314.50	314.90	308.00	314.90	251
2019-07-12	313.60	314.05	306.30	313.90	5,470
2019-07-11	314.90	314.90	308.20	311.30	9,618
2019-07-10	304.25	311.20	297.80	311.20	17,064
2019-07-09	305.75	305.75	299.40	305.05	10,040
2019-07-08	300.50	305.30	294.00	305.30	326,154
2019-07-05	291.15	294.65	284.90	294.65	3,212
2019-07-04	288.25	291.05	282.40	291.05	5,376
2019-07-03	287.75	288.50	281.40	288.50	49,491
2019-07-02	296.00	299.95	281.20	289.05	27,138
2019-07-01	291.55	302.05	285.40	295.65	9,443
2019-06-28	288.30	289.20	281.80	289.20	2,268
2019-06-27	292.45	292.50	280.20	288.90	6,450
2019-06-26	284.00	290.05	269.80	290.05	2,006,947
2019-06-25	283.40	283.40	275.80	281.50	2,007,769
2019-06-24	287.75	290.55	281.70	282.50	1,541,993
2019-06-21	286.80	286.80	286.80	286.80	0
2019-06-20	276.75	286.80	271.00	286.80	18,778
2019-06-19	274.60	275.05	268.70	272.25	4,025
2019-06-18	263.10	273.05	257.70	273.05	19,623
2019-06-17	268.15	268.15	262.00	265.15	5,871
2019-06-14	265.75	267.75	260.00	267.45	21,960
2019-06-13	257.75	260.10	252.50	259.75	4,794
2019-06-12	259.40	259.80	253.40	256.75	31,321
2019-06-11	261.15	261.15	255.60	260.55	36,330
2019-06-10	263.40	263.55	257.70	260.50	16,640
2019-06-07	260.85	262.40	254.90	262.40	31,852
2019-06-06	258.90	258.90	258.90	258.90	0
2019-06-05	262.05	264.30	256.30	258.90	80,538
2019-06-04	257.55	260.35	251.90	260.15	39,225
2019-06-03	253.70	260.30	248.30	260.30	23,829
2019-05-31	262.60	262.60	252.60	274.00	16,881
2019-05-30	274.00	274.00	274.00	274.00	0
2019-05-29	272.55	272.55	263.50	274.00	2,997
2019-05-28	271.30	274.00	265.70	274.00	4,411
2019-05-24	277.50	278.25	266.30	271.80	7,063
2019-05-23	290.35	290.35	277.40	277.40	8,653
2019-05-22	296.25	296.30	289.30	295.95	12,181
2019-05-21	295.85	295.85	289.10	295.85	2,262
2019-05-20	301.50	302.05	292.00	298.10	531,628
2019-05-17	302.45	302.45	296.00	299.05	2,502
2019-05-16	293.20	301.20	287.20	301.20	18,277
2019-05-15	293.80	293.80	284.30	290.20	1,401
2019-05-14	283.85	292.75	277.50	292.75	19,042
2019-05-13	281.25	287.55	274.90	287.55	715,055
2019-05-10	276.15	282.55	269.00	282.45	18,051
2019-05-09	278.20	278.20	272.40	274.90	42,246
2019-05-08	272.60	279.10	266.70	279.10	17,238
2019-05-07	286.85	286.85	274.20	274.20	64,089