Geiger Counter Share History

Geiger Counter Share Price history. The following table shows end-of-day data GCL historical share prices for Geiger Counter, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	55.90	55.90	55.90	55.90	1,004,692
2024-05-02	55.50	55.90	55.50	55.90	250,649
2024-05-01	54.20	55.50	54.20	55.50	1,146,265
2024-04-30	54.50	55.00	54.30	54.30	766,116
2024-04-29	53.50	55.00	53.50	54.50	641,982
2024-04-26	53.50	53.50	53.40	53.50	490,057
2024-04-25	54.00	54.00	53.50	53.50	343,403
2024-04-24	53.50	54.00	53.50	54.00	768,141
2024-04-23	53.50	53.80	53.50	53.50	414,964
2024-04-22	51.50	53.50	51.50	53.50	664,103
2024-04-19	53.00	53.00	50.50	51.50	1,093,335
2024-04-18	53.00	53.50	53.00	53.00	250,343
2024-04-17	53.00	53.50	53.00	53.00	342,683
2024-04-16	55.00	55.00	53.00	53.00	534,576
2024-04-15	55.50	55.50	55.00	55.50	522,259
2024-04-12	54.50	56.00	54.50	55.50	812,940
2024-04-11	53.50	54.50	53.50	54.50	757,635
2024-04-10	54.00	54.00	53.50	53.50	451,556
2024-04-09	55.00	55.00	54.00	54.00	528,392
2024-04-08	55.00	55.00	55.00	55.00	814,794
2024-04-05	55.80	55.80	54.50	55.00	831,405
2024-04-04	54.50	56.50	54.50	56.00	891,675
2024-04-03	52.50	54.50	52.50	54.50	630,440
2024-04-02	50.00	54.50	50.00	52.50	815,364
2024-04-01	50.00	50.00	50.00	50.00	0
2024-03-29	50.00	50.00	50.00	50.00	0
2024-03-28	50.00	50.00	49.50	50.00	494,296
2024-03-27	52.00	52.00	50.00	50.00	797,897
2024-03-26	53.00	53.00	51.50	51.50	533,543
2024-03-25	51.50	53.00	51.50	53.00	525,776
2024-03-22	53.50	53.50	51.50	51.50	516,286
2024-03-21	52.00	53.50	52.00	53.50	241,413
2024-03-20	51.50	51.50	51.50	51.50	130,388
2024-03-19	53.00	53.00	50.50	51.50	153,276
2024-03-18	51.00	53.00	51.00	53.00	702,657
2024-03-15	50.00	51.00	49.50	51.00	517,992
2024-03-14	52.30	52.30	49.00	50.00	1,051,491
2024-03-13	52.70	53.00	52.70	52.80	507,560
2024-03-12	51.50	52.70	51.30	52.70	529,273
2024-03-11	54.00	54.00	51.50	51.50	946,561
2024-03-08	53.20	55.50	53.20	54.00	778,427
2024-03-07	52.00	53.80	52.00	53.80	720,870
2024-03-06	51.50	52.00	51.50	52.00	720,133
2024-03-05	53.00	53.00	51.50	51.50	406,985
2024-03-04	52.00	54.00	52.00	53.20	418,220
2024-03-01	53.20	53.20	51.50	52.00	2,530,012
2024-02-29	54.00	54.00	53.00	53.20	433,148
2024-02-28	54.50	54.50	54.00	54.00	187,658
2024-02-27	52.50	54.50	53.00	54.50	408,014
2024-02-26	53.90	53.90	50.50	52.50	758,782
2024-02-23	56.00	56.00	53.70	54.40	825,394
2024-02-22	57.00	57.30	55.50	56.00	961,513
2024-02-21	58.50	57.40	56.40	57.00	941,892
2024-02-20	59.50	59.50	59.30	59.30	638,516
2024-02-19	60.50	60.50	59.70	59.70	773,997
2024-02-16	60.50	60.50	60.50	60.50	290,809
2024-02-15	60.50	60.50	60.50	60.50	404,630
2024-02-14	60.60	60.60	60.10	60.50	518,933
2024-02-13	62.20	61.00	61.00	61.00	1,038,017
2024-02-12	60.00	62.20	59.50	62.20	628,725
2024-02-09	59.80	60.00	57.00	59.50	1,303,974
2024-02-08	64.00	64.00	59.50	60.50	794,894
2024-02-07	63.50	64.00	63.50	64.00	610,662
2024-02-06	64.00	65.00	65.00	65.00	526,174
2024-02-05	64.00	64.00	64.00	64.00	865,477
2024-02-02	64.80	65.00	65.00	65.00	1,385,173
2024-02-01	62.00	65.40	61.60	64.80	1,543,365
2024-01-31	59.50	63.00	61.60	61.60	1,523,185
2024-01-30	58.80	59.60	59.00	59.00	1,730,991
2024-01-29	59.00	59.00	58.80	58.80	718,065
2024-01-26	60.00	60.00	58.50	59.00	627,682
2024-01-25	62.00	62.00	60.00	60.00	997,234
2024-01-24	62.40	62.80	62.00	62.80	689,432
2024-01-23	61.50	61.40	61.40	61.40	1,371,240
2024-01-22	63.50	62.00	61.50	62.00	1,922,347
2024-01-19	65.50	63.00	63.00	63.00	737,223
2024-01-18	64.00	65.50	64.00	65.50	398,801
2024-01-17	67.00	64.40	64.40	64.40	1,840,056
2024-01-16	66.00	68.40	66.00	67.00	2,574,510
2024-01-15	60.50	66.00	60.50	66.00	4,070,442
2024-01-12	57.10	61.00	58.50	61.00	3,062,217
2024-01-11	58.60	57.00	56.50	57.00	855,059
2024-01-10	57.40	57.80	56.00	57.80	1,815,490
2024-01-09	55.00	56.50	55.00	56.00	606,694
2024-01-08	55.00	55.00	55.00	55.00	351,403
2024-01-05	55.00	55.00	55.00	55.00	385,881
2024-01-04	55.80	55.80	54.50	55.00	418,522
2024-01-03	55.90	55.60	55.60	55.60	460,839
2024-01-02	54.00	55.90	54.00	55.90	390,605
2024-01-01	54.00	54.00	54.00	54.00	0
2023-12-29	54.00	54.00	54.00	54.00	284,312
2023-12-28	56.00	54.40	54.40	54.40	518,569
2023-12-27	56.00	56.00	56.00	56.00	132,926
2023-12-26	56.00	56.00	56.00	56.00	0
2023-12-25	56.00	56.00	56.00	56.00	0
2023-12-22	55.40	56.00	55.40	56.00	329,493
2023-12-21	55.20	55.00	55.00	55.00	611,247
2023-12-20	55.00	56.00	54.50	55.20	722,217
2023-12-19	57.60	58.20	56.00	56.00	651,263
2023-12-18	58.20	57.80	57.50	57.80	217,198
2023-12-15	56.00	58.20	56.00	58.20	390,540
2023-12-14	57.50	57.50	56.00	56.00	292,446
2023-12-13	57.00	57.00	57.00	57.00	436,340
2023-12-12	57.80	58.40	57.00	57.00	393,833
2023-12-11	56.00	58.40	58.40	58.40	275,365
2023-12-08	55.40	56.00	55.40	56.00	192,645
2023-12-07	57.00	55.70	55.00	55.40	309,702
2023-12-06	57.70	57.70	57.00	57.00	328,270
2023-12-05	57.10	58.20	57.00	57.70	527,673
2023-12-04	54.70	58.20	54.70	57.60	952,084
2023-12-01	53.50	54.70	53.50	54.70	645,422
2023-11-30	54.00	54.00	53.40	53.50	730,653
2023-11-29	54.00	54.20	53.50	54.20	454,910
2023-11-28	54.00	54.00	54.00	54.00	264,196
2023-11-27	54.00	54.00	54.00	54.00	191,641
2023-11-24	55.00	55.00	54.00	55.00	441,558
2023-11-23	54.50	55.00	54.50	55.00	282,029
2023-11-22	55.80	55.80	54.50	54.50	364,554
2023-11-21	55.00	57.50	54.50	55.80	1,014,098
2023-11-20	54.00	54.80	54.00	54.50	453,576
2023-11-17	53.00	54.60	54.60	54.60	612,271
2023-11-16	53.00	54.20	54.20	54.20	508,876
2023-11-15	52.50	52.80	52.50	52.80	170,405
2023-11-14	51.00	52.40	51.40	52.40	1,066,554
2023-11-13	50.00	50.60	50.60	50.60	750,541
2023-11-10	49.00	50.50	49.50	50.00	1,451,136
2023-11-09	47.75	49.00	47.75	49.00	742,049
2023-11-08	47.00	48.00	47.00	47.75	432,703
2023-11-07	48.00	47.50	47.50	47.50	583,915
2023-11-06	49.00	48.00	47.00	48.00	490,456
2023-11-03	49.50	49.50	49.00	49.00	817,550
2023-11-02	48.50	49.60	47.50	49.60	1,447,362
2023-11-01	48.25	49.00	48.00	48.50	841,103
2023-10-31	46.50	48.25	46.50	48.25	1,481,489
2023-10-30	47.50	47.50	47.00	47.50	257,550
2023-10-27	48.50	48.50	47.50	47.50	402,632
2023-10-26	49.00	48.50	48.50	48.50	762,831
2023-10-25	47.00	49.50	49.50	49.50	958,408
2023-10-24	47.00	47.50	47.00	47.50	212,646
2023-10-23	49.25	49.25	47.00	47.00	1,071,975
2023-10-20	48.50	50.00	48.25	49.25	1,828,133
2023-10-19	48.00	48.50	47.80	47.80	530,268
2023-10-18	47.50	48.00	47.50	48.00	622,211
2023-10-17	47.50	47.50	47.50	47.50	827,031
2023-10-16	48.00	48.00	47.50	47.50	620,655
2023-10-13	47.25	48.20	48.20	48.20	679,105
2023-10-12	47.00	47.50	47.00	47.50	818,386
2023-10-11	46.00	47.00	46.50	47.00	842,799
2023-10-10	43.00	46.25	43.00	46.00	867,828
2023-10-09	45.75	45.75	42.75	43.00	1,058,211
2023-10-06	44.75	45.75	44.75	45.75	470,673
2023-10-05	44.25	45.30	44.25	44.75	1,069,874
2023-10-04	46.25	46.00	44.25	44.25	1,027,569
2023-10-03	48.50	46.00	46.00	46.00	1,652,004
2023-10-02	52.00	52.00	48.50	48.50	1,103,862
2023-09-29	53.00	53.00	52.00	52.00	1,268,918
2023-09-28	50.00	52.00	49.50	52.00	1,525,813
2023-09-27	52.00	52.50	49.50	50.00	1,504,538
2023-09-26	54.50	52.80	51.50	52.00	1,505,794
2023-09-25	52.00	54.40	53.50	54.40	2,495,047
2023-09-22	50.30	53.20	53.20	53.20	1,094,446
2023-09-21	51.00	50.60	50.60	50.60	443,614
2023-09-20	52.50	52.70	51.00	51.00	791,024
2023-09-19	51.50	52.70	52.40	52.50	1,048,007
2023-09-18	52.00	51.50	49.50	51.50	1,035,696
2023-09-15	51.50	52.10	51.50	52.00	1,559,000
2023-09-14	50.00	52.00	48.50	52.00	1,880,166
2023-09-13	49.00	49.00	48.50	48.50	272,807
2023-09-12	47.75	49.50	47.75	49.00	754,399
2023-09-11	47.50	47.50	47.50	47.50	655,464
2023-09-08	47.75	48.50	47.50	47.50	398,963
2023-09-07	48.75	48.00	47.50	47.75	697,851
2023-09-06	47.75	50.20	48.75	48.75	1,297,929
2023-09-05	48.50	48.00	47.50	48.00	879,205
2023-09-04	46.50	49.00	48.00	49.00	1,546,687
2023-09-01	43.50	46.25	43.50	46.25	1,065,852
2023-08-31	42.00	44.50	42.00	43.50	879,999
2023-08-30	41.50	42.00	40.75	42.00	584,784
2023-08-29	41.00	42.20	41.00	41.50	696,833
2023-08-28	40.75	40.75	40.75	40.75	0
2023-08-25	41.50	41.50	40.00	40.75	120,120
2023-08-24	40.50	42.00	41.60	41.60	364,017
2023-08-23	41.75	42.50	40.50	40.50	307,210
2023-08-22	39.00	42.25	39.00	41.75	726,060
2023-08-21	37.25	39.50	37.25	39.00	260,335
2023-08-18	37.25	37.25	36.50	37.25	325,738
2023-08-17	38.00	38.00	36.75	37.25	119,977
2023-08-16	39.00	39.00	38.00	38.00	28,899
2023-08-15	39.00	39.00	39.00	39.00	123,089
2023-08-14	39.25	39.25	39.00	39.00	209,695
2023-08-11	39.00	39.50	39.50	39.50	381,091
2023-08-10	39.00	39.00	39.00	39.00	321,481
2023-08-09	39.00	39.00	39.00	39.00	117,853
2023-08-08	37.75	39.25	38.50	39.00	367,537
2023-08-07	37.00	38.60	38.60	38.60	307,626
2023-08-04	36.50	37.00	36.50	37.00	109,742
2023-08-03	38.00	38.00	36.25	36.50	341,184
2023-08-02	38.75	38.75	38.50	38.50	147,294
2023-08-01	38.75	39.50	38.75	38.75	107,647
2023-07-31	36.75	38.75	36.75	38.75	175,706
2023-07-28	37.25	36.00	36.00	36.00	333,492
2023-07-27	37.25	37.25	37.25	37.25	185,907
2023-07-26	37.25	37.25	37.25	37.25	116,278
2023-07-25	37.25	37.25	37.25	37.25	12,879
2023-07-24	37.25	37.25	37.25	37.25	19,118
2023-07-21	37.25	37.25	37.25	37.25	26,592
2023-07-20	37.25	37.25	37.25	37.25	241,363
2023-07-19	36.25	37.25	36.25	37.25	84,470
2023-07-18	36.25	36.25	36.25	36.25	152,093
2023-07-17	36.25	36.25	36.25	36.25	30,462
2023-07-14	36.75	36.75	36.50	36.50	162,392
2023-07-13	36.00	36.75	36.00	36.75	262,707
2023-07-12	35.50	34.30	34.30	34.30	71,807
2023-07-11	35.25	35.50	35.25	35.50	139,686
2023-07-10	35.25	35.25	35.25	35.25	81,708
2023-07-07	35.50	35.50	34.25	35.25	298,727
2023-07-06	36.25	36.25	34.75	35.50	422,101
2023-07-05	37.50	37.50	36.25	36.25	210,374
2023-07-04	38.00	38.00	37.50	37.50	161,086
2023-07-03	37.00	38.25	37.00	38.00	352,168
2023-06-30	37.00	37.00	36.50	36.50	234,482
2023-06-29	36.70	37.00	36.70	37.00	126,744
2023-06-28	37.25	37.25	36.25	36.70	355,252
2023-06-27	37.00	37.25	37.00	37.25	30,005
2023-06-26	38.00	38.00	36.00	37.00	212,380
2023-06-23	37.75	38.00	37.75	38.00	65,196
2023-06-22	38.20	38.20	37.75	37.75	231,770
2023-06-21	38.50	38.50	38.00	38.20	224,500
2023-06-20	38.00	38.50	38.00	38.50	274,367
2023-06-19	39.00	39.00	38.00	38.00	336,735
2023-06-16	39.00	39.00	39.00	39.00	56,352
2023-06-15	39.50	39.50	38.50	39.00	440,264
2023-06-14	40.25	40.25	39.25	39.50	184,303
2023-06-13	39.25	41.00	40.25	40.50	677,468
2023-06-12	38.50	39.30	39.05	39.25	479,367
2023-06-09	39.25	38.80	38.80	38.80	305,912
2023-06-08	40.00	40.00	39.25	39.25	102,804
2023-06-07	39.50	40.00	40.00	40.00	259,506
2023-06-06	41.00	41.00	39.25	39.50	287,042
2023-06-05	38.75	41.50	38.75	41.00	607,346
2023-06-02	37.00	39.00	38.25	38.75	572,085
2023-06-01	34.50	37.25	35.00	37.00	579,245
2023-05-31	35.00	35.00	34.50	34.50	77,023
2023-05-30	34.75	35.00	34.75	35.00	144,107
2023-05-29	34.75	34.75	34.75	34.75	0
2023-05-26	35.50	35.50	34.25	34.75	179,260
2023-05-25	35.50	35.50	35.50	35.50	46,312
2023-05-24	36.75	35.50	35.50	35.50	240,432
2023-05-23	36.50	36.75	36.50	36.75	94,870
2023-05-22	36.75	36.75	35.25	36.50	455,013
2023-05-19	37.00	37.00	36.75	36.75	499,706
2023-05-18	37.00	37.00	37.00	37.00	66,367
2023-05-17	38.75	38.75	36.25	37.00	254,167
2023-05-16	38.50	38.75	38.50	38.75	196,824
2023-05-15	38.00	38.50	38.00	38.50	91,188
2023-05-12	38.00	38.00	38.00	38.00	220,105
2023-05-11	38.00	38.00	38.00	38.00	155,696
2023-05-10	35.10	38.00	35.10	38.00	414,308
2023-05-09	34.50	35.35	34.50	35.10	175,726
2023-05-08	34.50	34.50	34.50	34.50	0
2023-05-05	34.50	35.00	34.50	34.50	129,128
2023-05-04	35.50	35.50	34.50	34.50	163,672
2023-05-03	37.00	37.00	35.50	35.50	234,562
2023-05-02	37.00	37.25	37.00	37.00	277,685
2023-05-01	37.00	37.00	37.00	37.00	0
2023-04-28	35.75	37.00	35.75	37.00	266,863
2023-04-27	35.25	36.50	35.25	35.75	279,540
2023-04-26	34.50	35.25	34.25	35.25	418,827
2023-04-25	35.25	35.25	34.00	34.50	313,483
2023-04-24	35.50	35.50	34.50	35.25	433,345
2023-04-21	35.50	35.50	34.75	35.50	226,308
2023-04-20	36.25	36.25	35.50	35.50	286,361
2023-04-19	37.25	37.25	35.50	36.25	297,523
2023-04-18	37.50	37.50	37.25	37.25	260,225
2023-04-17	37.50	37.50	37.50	37.50	155,692
2023-04-14	38.00	38.00	37.50	37.50	554,711
2023-04-13	38.25	38.25	38.00	38.00	136,914
2023-04-12	37.75	38.25	37.75	38.25	216,535
2023-04-11	37.25	37.75	37.25	37.75	292,410
2023-04-10	37.25	37.25	37.25	37.25	0
2023-04-07	37.25	37.25	37.25	37.25	0
2023-04-06	36.25	37.25	36.25	37.25	162,690
2023-04-05	37.25	37.50	36.25	36.25	216,229
2023-04-04	38.00	38.25	37.25	37.25	311,004
2023-04-03	37.00	38.00	37.00	38.00	310,452
2023-03-31	37.25	37.25	37.00	37.00	125,603
2023-03-30	37.25	37.25	37.25	37.25	270,347
2023-03-29	37.00	37.25	37.00	37.25	266,484
2023-03-28	37.00	37.00	37.00	37.00	26,634
2023-03-27	37.00	37.25	37.00	37.00	185,152
2023-03-24	38.25	38.25	37.00	37.00	343,580
2023-03-23	37.50	38.50	37.50	38.25	653,605
2023-03-22	37.30	37.50	37.30	37.50	226,220
2023-03-21	37.00	37.30	37.00	37.30	65,704
2023-03-20	37.10	37.10	36.25	37.00	418,883
2023-03-17	36.75	37.15	36.75	37.10	187,619
2023-03-16	37.35	37.35	36.75	36.75	150,856
2023-03-15	37.25	37.80	36.75	37.35	461,599
2023-03-14	39.25	39.25	37.10	37.25	665,581
2023-03-13	40.25	39.25	38.00	39.25	523,208
2023-03-10	41.25	40.25	40.00	40.25	283,846
2023-03-09	41.75	41.75	41.25	41.25	87,670
2023-03-08	41.75	41.75	41.75	41.75	171,807
2023-03-07	42.75	42.75	41.75	41.75	1,447,645
2023-03-06	42.75	42.75	42.75	42.75	114,895
2023-03-03	43.00	43.00	42.75	42.75	1,151,937
2023-03-02	43.00	43.00	43.00	43.00	50,652
2023-03-01	43.00	43.00	43.00	43.00	103,843
2023-02-28	43.50	43.50	43.00	43.00	67,149
2023-02-27	42.75	43.50	42.75	43.50	124,546
2023-02-24	43.50	43.50	43.00	43.00	229,791
2023-02-23	44.00	44.00	43.50	43.50	56,444
2023-02-22	45.75	45.75	43.50	44.00	342,953
2023-02-21	46.50	46.50	45.50	45.50	175,141
2023-02-20	46.50	46.75	46.50	46.75	188,676
2023-02-17	47.25	47.25	46.50	46.50	172,455
2023-02-16	46.25	47.75	46.25	47.25	376,820
2023-02-15	46.25	46.25	45.75	46.25	153,094
2023-02-14	46.25	46.25	46.25	46.25	137,261
2023-02-13	46.25	46.25	46.25	46.25	90,481
2023-02-10	46.25	46.25	46.25	46.25	84,899
2023-02-09	46.00	46.25	46.00	46.25	158,055
2023-02-08	45.00	46.75	45.00	46.00	329,481
2023-02-07	46.00	46.00	45.00	45.00	361,190
2023-02-06	47.50	47.50	46.00	46.00	158,168
2023-02-03	48.00	48.00	46.25	46.25	370,110
2023-02-02	46.75	49.00	46.75	48.50	604,370
2023-02-01	46.75	47.25	46.75	46.75	188,114
2023-01-31	48.00	48.00	46.75	46.75	409,229
2023-01-30	47.25	48.75	47.25	48.00	345,999
2023-01-27	45.50	47.25	45.50	47.25	383,534
2023-01-26	45.70	46.00	45.50	45.50	363,553
2023-01-25	45.60	45.60	45.60	45.60	79,431
2023-01-24	45.25	45.60	45.10	45.60	320,859
2023-01-23	45.00	45.25	45.00	45.25	1,229,331
2023-01-20	44.50	44.75	44.50	44.75	108,974
2023-01-19	44.75	44.75	43.75	44.50	302,537
2023-01-18	45.50	45.50	44.75	44.85	511,260
2023-01-17	46.50	46.50	45.75	45.75	184,335
2023-01-16	47.00	47.00	46.50	46.50	92,909
2023-01-13	46.35	47.00	46.35	47.00	170,437
2023-01-12	45.75	46.50	45.75	46.35	240,590
2023-01-11	45.50	46.75	45.50	45.75	659,952
2023-01-10	45.75	45.75	44.75	45.50	398,519
2023-01-09	43.25	45.75	43.25	45.75	605,608
2023-01-06	43.25	43.25	43.00	43.00	381,546
2023-01-05	43.25	43.25	43.25	43.25	162,297
2023-01-04	43.25	43.25	43.25	43.25	128,293
2023-01-03	43.00	43.25	43.00	43.25	129,384
2023-01-02	42.75	42.75	42.75	42.75	0
2022-12-30	42.75	42.75	42.75	42.75	69,182
2022-12-29	42.85	42.85	42.75	42.75	103,022
2022-12-28	42.25	43.00	42.85	42.85	190,481
2022-12-27	42.25	42.25	42.25	42.25	0
2022-12-26	42.25	42.25	42.25	42.25	0
2022-12-23	42.25	42.75	42.25	42.25	158,659
2022-12-22	42.25	43.50	42.25	42.25	225,255
2022-12-21	40.55	42.25	40.35	42.25	164,669
2022-12-20	40.50	40.55	40.50	40.55	143,583
2022-12-19	40.25	41.00	40.25	40.50	109,126
2022-12-16	41.25	41.25	40.25	40.25	231,925
2022-12-15	41.75	41.75	41.25	41.25	82,180
2022-12-14	42.75	42.75	41.75	41.75	103,885
2022-12-13	42.15	42.75	40.35	42.75	633,674
2022-12-12	43.50	43.50	40.50	42.15	446,163
2022-12-09	43.65	43.65	43.50	43.50	198,405
2022-12-08	44.10	44.10	43.50	43.65	530,071
2022-12-07	45.50	45.50	44.10	44.10	105,030
2022-12-06	45.50	45.50	45.50	45.50	167,822
2022-12-05	47.75	47.75	45.25	45.50	587,914
2022-12-02	48.00	48.00	47.75	47.75	42,032
2022-12-01	48.30	48.80	46.95	48.00	855,721
2022-11-30	48.30	48.30	48.30	48.30	61,107
2022-11-29	49.10	49.10	47.70	48.30	74,411
2022-11-28	50.00	50.00	47.55	49.10	242,451
2022-11-25	50.10	50.10	50.00	50.00	120,693
2022-11-24	49.90	50.10	49.90	50.10	86,853
2022-11-23	51.80	51.80	49.50	49.70	492,378
2022-11-22	51.50	51.80	51.50	51.80	132,725
2022-11-21	52.00	52.00	51.50	51.50	77,408
2022-11-18	51.50	51.80	51.50	51.80	120,744
2022-11-17	51.80	52.20	51.50	51.50	70,411
2022-11-16	52.60	52.60	52.20	52.20	180,139
2022-11-15	52.60	52.60	52.60	52.60	15,237
2022-11-14	51.80	53.50	51.80	52.50	538,680
2022-11-11	52.00	52.00	51.50	51.80	208,800
2022-11-10	50.50	52.00	49.00	52.00	229,302
2022-11-09	50.00	50.50	50.00	50.50	112,782
2022-11-08	50.00	50.00	50.00	50.00	102,930
2022-11-07	50.80	50.80	49.50	50.00	412,345
2022-11-04	51.00	51.00	50.80	50.80	257,168
2022-11-03	51.80	51.80	49.50	51.00	327,113
2022-11-02	52.00	52.00	51.50	51.80	364,635
2022-11-01	52.00	52.00	52.00	52.00	90,934
2022-10-31	52.30	52.30	52.00	52.00	53,041
2022-10-28	53.00	53.00	52.30	52.30	498,092
2022-10-27	51.50	53.50	51.50	53.30	968,755
2022-10-26	50.00	52.50	50.00	51.50	1,343,421
2022-10-25	47.50	50.20	50.20	50.20	473,169
2022-10-24	46.35	47.50	46.35	47.50	219,808
2022-10-21	47.00	47.00	46.25	46.35	166,452
2022-10-20	46.10	47.25	45.00	47.00	668,990
2022-10-19	48.50	46.10	45.40	46.10	237,746
2022-10-18	47.00	49.50	47.00	48.50	138,689
2022-10-17	48.00	48.00	45.00	47.00	193,044
2022-10-14	46.00	49.00	47.10	48.00	294,466
2022-10-13	45.50	47.00	45.00	46.00	336,741
2022-10-12	46.00	46.00	45.45	45.50	68,254
2022-10-11	45.50	47.00	43.20	46.00	181,574
2022-10-10	48.25	48.25	44.70	45.20	333,228
2022-10-07	48.50	48.50	46.50	48.25	670,533
2022-10-06	49.00	49.00	48.50	48.50	85,240
2022-10-05	49.00	49.00	48.50	48.50	141,121
2022-10-04	46.35	50.00	46.35	49.00	443,211
2022-10-03	46.00	47.50	43.50	46.35	406,832
2022-09-30	45.00	46.00	44.75	46.00	515,173
2022-09-29	46.00	47.00	46.00	46.00	213,983
2022-09-28	45.50	46.00	43.75	46.00	579,645
2022-09-27	45.00	46.50	44.10	45.50	1,087,006
2022-09-26	45.25	43.90	43.90	43.90	706,516
2022-09-23	48.00	48.00	44.75	45.25	515,408
2022-09-22	50.20	50.20	47.10	48.00	317,938
2022-09-21	50.20	49.20	49.20	49.20	148,117
2022-09-20	51.80	50.60	50.60	50.60	344,337
2022-09-19	51.80	51.80	51.80	51.80	0
2022-09-16	54.50	54.50	51.50	51.80	334,342
2022-09-15	53.00	55.50	53.00	54.50	526,769
2022-09-14	54.50	54.50	51.50	53.00	444,730
2022-09-13	56.50	56.50	52.20	54.50	1,405,261
2022-09-12	57.00	57.00	56.50	56.50	338,513
2022-09-09	54.50	57.00	54.50	57.00	936,123
2022-09-08	51.20	54.50	50.40	54.50	675,860
2022-09-07	52.50	52.50	51.10	51.20	246,232
2022-09-06	50.50	53.50	50.50	52.70	472,394
2022-09-05	48.50	51.50	47.75	50.50	1,511,753
2022-09-02	49.50	49.50	47.50	48.50	442,898
2022-09-01	52.00	54.50	49.50	49.50	900,360
2022-08-31	49.00	51.00	51.00	51.00	1,045,286
2022-08-30	46.00	51.00	46.00	49.00	1,614,461
2022-08-29	46.00	46.00	46.00	46.00	0
2022-08-26	46.50	46.00	46.00	46.00	317,392
2022-08-25	45.00	48.50	44.50	46.50	1,386,131
2022-08-24	40.25	44.50	40.25	44.50	834,805
2022-08-23	39.00	40.25	39.00	40.25	312,919
2022-08-22	40.25	40.25	37.75	39.00	1,138,002
2022-08-19	41.50	41.50	39.25	40.25	346,299
2022-08-18	43.25	43.25	40.75	41.50	296,337
2022-08-17	43.25	43.25	43.25	43.25	216,793
2022-08-16	44.00	44.00	43.25	43.25	196,700
2022-08-15	43.50	44.00	43.00	44.00	721,887
2022-08-12	42.50	43.75	41.75	43.25	811,677
2022-08-11	41.50	42.50	41.50	42.50	333,746
2022-08-10	40.50	41.75	39.75	41.50	478,859
2022-08-09	42.25	42.25	40.25	40.25	494,163
2022-08-08	41.25	42.25	41.25	42.25	283,171
2022-08-05	42.00	42.00	41.00	41.25	463,053
2022-08-04	41.30	42.00	41.25	42.00	478,179
2022-08-03	40.50	41.50	41.20	41.25	641,313
2022-08-02	41.50	41.50	39.50	40.50	341,816
2022-08-01	41.10	42.00	41.00	42.00	268,976
2022-07-29	40.50	42.00	40.50	42.00	713,092
2022-07-28	39.50	40.50	39.50	40.50	1,128,267
2022-07-27	38.50	40.50	38.50	39.50	398,711
2022-07-26	38.00	38.50	37.75	38.50	508,092
2022-07-25	39.75	40.00	38.00	38.00	302,586
2022-07-22	37.75	39.50	37.75	39.50	272,080
2022-07-21	39.00	39.25	37.75	37.75	287,733
2022-07-20	37.50	39.25	37.50	39.00	412,123
2022-07-19	38.25	38.25	36.00	37.50	270,647
2022-07-18	36.50	38.25	36.50	38.25	225,109
2022-07-15	35.25	36.50	34.50	36.50	264,594
2022-07-14	34.75	35.25	34.75	35.25	278,355
2022-07-13	34.50	34.75	34.50	34.75	143,793
2022-07-12	36.00	36.00	33.70	34.50	655,537
2022-07-11	36.50	37.25	36.00	36.00	346,159
2022-07-08	36.00	36.75	35.00	36.50	416,419
2022-07-07	34.50	36.00	31.50	36.00	2,647,070
2022-07-06	38.00	38.00	34.25	34.25	1,835,886
2022-07-05	39.25	39.50	38.00	38.00	694,517
2022-07-04	39.75	40.00	39.25	39.25	185,850
2022-07-01	39.50	40.00	38.30	39.75	141,653
2022-06-30	40.00	40.25	39.75	39.75	315,934
2022-06-29	41.75	41.75	40.00	40.25	285,987
2022-06-28	39.75	41.75	39.75	41.75	965,460
2022-06-27	39.10	40.00	38.20	39.75	2,111,391
2022-06-24	37.50	40.00	40.00	40.00	730,388
2022-06-23	37.50	38.00	37.50	37.50	804,998
2022-06-22	39.00	38.75	37.50	37.50	269,598
2022-06-21	37.50	39.00	36.75	39.00	1,682,435
2022-06-20	39.00	38.00	36.30	36.30	919,458
2022-06-17	40.15	40.15	39.00	39.00	1,225,411
2022-06-16	43.50	43.75	39.60	40.15	2,123,192
2022-06-15	44.25	44.80	42.25	43.25	1,413,850
2022-06-14	48.50	48.50	44.10	45.00	905,742
2022-06-13	53.00	53.00	48.50	48.50	685,675
2022-06-10	56.90	54.00	52.50	53.00	4,049,527
2022-06-09	58.60	58.60	57.00	57.00	1,657,667
2022-06-08	54.00	58.00	58.00	58.00	1,194,769
2022-06-07	51.50	54.50	51.50	53.80	486,869
2022-06-06	48.50	51.50	48.00	51.50	683,436
2022-06-03	47.80	47.80	47.80	47.80	0
2022-06-02	47.80	47.80	47.80	47.80	0
2022-06-01	47.50	48.25	47.75	47.80	771,604
2022-05-31	47.50	47.50	47.25	47.50	322,803
2022-05-30	47.25	47.50	47.25	47.50	346,248
2022-05-27	47.00	47.50	47.00	47.25	941,186
2022-05-26	46.25	47.50	46.00	47.00	1,070,416
2022-05-25	46.00	46.50	46.00	46.25	397,231
2022-05-24	46.00	46.50	46.00	46.00	406,877
2022-05-23	45.50	46.30	45.00	46.00	522,832
2022-05-20	44.00	47.25	43.00	46.00	1,123,726
2022-05-19	47.00	47.00	44.00	44.00	822,752
2022-05-18	46.00	46.00	46.00	46.00	402,721
2022-05-17	44.50	46.00	44.50	46.00	343,189
2022-05-16	43.00	44.50	42.50	44.50	459,963
2022-05-13	40.00	43.50	41.25	43.00	1,550,891
2022-05-12	43.00	41.00	41.00	41.00	1,245,754
2022-05-11	44.50	44.75	43.25	43.25	341,333
2022-05-10	39.50	46.25	42.50	44.50	1,053,055
2022-05-09	44.50	43.50	40.10	42.00	1,502,538
2022-05-06	50.00	46.00	45.25	45.25	3,704,277
2022-05-05	55.10	56.00	50.50	50.50	991,584
2022-05-04	56.10	57.10	54.20	55.00	228,979
2022-05-03	65.50	65.50	55.10	56.10	1,058,882
2022-05-02	65.50	65.50	65.50	65.50	0
2022-04-29	65.50	65.50	65.50	65.50	125,246
2022-04-28	65.00	65.00	65.00	65.00	88,867
2022-04-27	65.50	65.50	65.00	65.00	125,271
2022-04-26	65.50	65.50	65.50	65.50	250,169
2022-04-25	67.90	67.90	64.00	65.50	1,047,725
2022-04-22	69.00	68.30	66.00	68.00	1,124,911
2022-04-21	69.10	69.70	68.20	69.70	286,660
2022-04-20	72.00	72.00	67.50	69.00	701,328
2022-04-19	74.80	74.80	70.00	72.00	712,202
2022-04-18	75.00	75.00	75.00	75.00	0
2022-04-15	75.00	75.00	75.00	75.00	0
2022-04-14	73.60	76.00	73.00	75.00	2,815,580
2022-04-13	72.50	73.00	72.50	73.00	460,093
2022-04-12	73.00	73.00	71.00	72.50	644,871
2022-04-11	72.00	74.00	73.00	73.00	759,714
2022-04-08	68.10	73.00	68.00	72.00	791,199
2022-04-07	66.10	68.10	65.20	68.10	1,440,737
2022-04-06	66.40	66.90	66.10	66.10	759,742
2022-04-05	63.50	66.00	63.50	66.00	406,224
2022-04-04	64.00	64.00	63.50	63.50	302,093
2022-04-01	63.00	64.00	61.00	64.00	191,280
2022-03-31	62.50	62.50	62.00	62.50	194,758
2022-03-30	60.75	62.50	60.75	62.50	274,953
2022-03-29	64.50	64.50	59.50	60.75	414,360
2022-03-28	66.00	66.00	64.50	64.50	290,129
2022-03-25	63.00	66.00	63.00	66.00	304,004
2022-03-24	66.50	66.50	63.00	63.50	310,338
2022-03-23	66.75	66.75	66.50	66.50	3,211,683
2022-03-22	65.00	69.50	65.00	67.00	1,670,901
2022-03-21	60.25	65.00	62.00	65.00	694,653
2022-03-18	57.25	60.50	57.25	60.25	167,845
2022-03-17	55.50	58.00	58.00	58.00	235,694
2022-03-16	56.00	56.00	55.50	55.50	230,764
2022-03-15	59.00	59.00	56.00	56.00	327,768
2022-03-14	62.50	62.50	59.25	59.25	183,589
2022-03-11	62.00	63.50	62.00	62.50	632,439
2022-03-10	57.50	62.50	62.00	62.50	918,905
2022-03-09	59.00	61.50	57.50	57.50	1,163,389
2022-03-08	55.50	58.75	55.50	58.75	622,200
2022-03-07	51.50	55.50	51.50	55.50	1,492,882
2022-03-04	60.50	57.00	51.50	51.50	1,360,350
2022-03-03	58.00	61.00	58.00	60.50	1,110,166
2022-03-02	56.75	58.00	56.75	58.00	280,982
2022-03-01	56.00	57.25	56.00	56.75	487,747
2022-02-28	50.00	56.25	51.50	56.00	875,183
2022-02-25	46.00	51.25	50.00	50.00	413,340
2022-02-24	44.00	45.00	45.00	45.00	419,286
2022-02-23	46.00	46.00	43.50	44.50	366,519
2022-02-22	46.00	46.00	45.70	46.00	166,368
2022-02-21	46.60	47.00	46.50	46.50	150,016
2022-02-18	48.00	48.00	46.50	46.50	316,025
2022-02-17	48.00	48.00	48.00	48.00	374,800
2022-02-16	47.50	48.00	47.50	48.00	130,168
2022-02-15	49.20	49.20	46.50	47.50	259,714
2022-02-14	49.50	49.50	45.50	46.50	489,028
2022-02-11	50.00	49.60	49.60	49.60	322,269
2022-02-10	47.00	50.75	47.00	50.00	850,101
2022-02-09	47.00	46.60	46.60	46.60	571,623
2022-02-08	47.00	47.00	46.00	47.00	143,547
2022-02-07	47.00	47.00	46.00	47.00	163,993
2022-02-04	47.40	47.90	47.00	47.00	197,415
2022-02-03	48.00	48.00	47.90	47.90	259,833
2022-02-02	46.10	48.00	48.00	48.00	387,680
2022-02-01	43.00	46.00	45.50	45.90	372,752
2022-01-31	42.50	44.70	42.00	43.00	1,662,462
2022-01-28	45.50	45.50	42.50	42.50	432,323
2022-01-27	46.50	46.50	44.80	45.50	459,829
2022-01-26	45.00	47.50	45.00	47.50	433,854
2022-01-25	42.00	45.70	42.00	44.80	548,515
2022-01-24	47.80	47.90	40.30	42.00	1,901,159
2022-01-21	50.50	48.00	48.00	48.00	359,730
2022-01-20	49.20	50.50	49.20	50.50	1,546,394
2022-01-19	51.75	51.75	49.20	49.20	645,221
2022-01-18	55.00	55.00	52.00	52.00	331,212
2022-01-17	55.00	55.00	55.00	55.00	272,900
2022-01-14	57.00	57.00	55.00	55.00	263,214
2022-01-13	57.25	57.25	57.25	57.25	111,062
2022-01-12	56.50	57.25	56.50	57.25	211,590
2022-01-11	57.00	57.25	56.50	56.50	300,148
2022-01-10	57.25	58.50	57.00	57.00	1,349,653
2022-01-07	56.50	57.00	56.50	57.00	307,694
2022-01-06	60.00	60.00	56.50	56.50	419,886
2022-01-05	53.50	59.00	53.50	59.00	338,393
2022-01-04	53.00	53.50	52.50	53.50	303,225
2022-01-03	53.00	53.00	53.00	53.00	0
2021-12-31	53.00	53.00	53.00	53.00	69,589
2021-12-30	53.00	53.00	53.00	53.00	74,073
2021-12-29	53.00	53.00	53.00	53.00	189,434
2021-12-28	53.00	53.00	53.00	53.00	0
2021-12-27	53.00	53.00	53.00	53.00	0
2021-12-24	53.00	53.00	53.00	53.00	67,907
2021-12-23	51.50	53.50	51.50	53.00	739,588
2021-12-22	49.10	51.50	49.10	51.50	355,867
2021-12-21	47.90	48.40	47.90	48.40	236,056
2021-12-20	49.50	49.50	47.20	47.20	343,461
2021-12-17	51.00	49.00	49.00	49.00	194,490
2021-12-16	48.10	51.00	48.10	51.00	286,577
2021-12-15	50.50	49.60	46.00	47.20	1,011,109
2021-12-14	54.00	54.00	50.50	50.50	201,030
2021-12-13	57.25	57.25	54.00	54.50	94,995
2021-12-10	57.75	57.75	57.25	57.25	123,898
2021-12-09	57.50	57.75	57.50	57.75	198,469
2021-12-08	55.50	58.00	54.00	57.50	389,274
2021-12-07	51.25	54.50	51.25	54.50	1,509,427
2021-12-06	55.50	56.00	49.50	51.25	766,016
2021-12-03	54.50	56.00	54.50	55.50	196,023
2021-12-02	56.00	56.00	54.50	54.50	195,616
2021-12-01	58.50	57.00	57.00	57.00	302,013
2021-11-30	59.00	59.00	58.50	58.50	268,571
2021-11-29	57.50	60.00	60.00	60.00	1,286,283
2021-11-26	63.00	58.00	58.00	58.00	717,667
2021-11-25	63.00	63.00	63.00	63.00	153,827
2021-11-24	59.00	63.00	59.00	63.00	464,428
2021-11-23	58.50	59.00	55.75	59.00	707,497
2021-11-22	65.00	60.00	58.50	58.50	982,885
2021-11-19	64.25	65.00	64.25	65.00	278,767
2021-11-18	65.50	65.50	64.25	64.25	342,071
2021-11-17	72.00	72.00	65.25	66.00	1,906,888
2021-11-16	73.00	72.00	72.00	72.00	515,787
2021-11-15	72.00	73.75	72.00	73.00	2,398,533
2021-11-12	70.50	72.00	70.50	72.00	267,154
2021-11-11	71.50	71.50	70.25	70.50	568,431
2021-11-10	71.00	71.50	71.00	71.50	493,488
2021-11-09	68.25	72.00	71.00	71.00	1,751,104
2021-11-08	66.25	67.50	66.25	67.50	498,784
2021-11-05	65.50	66.25	65.50	66.25	479,526
2021-11-04	64.00	65.50	64.00	65.50	332,587
2021-11-03	61.50	63.25	61.50	63.25	1,111,786
2021-11-02	60.75	61.50	60.75	61.50	234,243
2021-11-01	61.75	61.75	60.75	60.75	358,930
2021-10-29	62.50	62.50	61.75	61.75	183,055
2021-10-28	63.00	63.50	62.50	62.50	202,332
2021-10-27	63.00	64.25	63.00	63.50	281,016
2021-10-26	63.50	63.00	62.75	63.00	388,882
2021-10-25	62.50	64.50	62.50	63.50	486,925
2021-10-22	62.50	62.50	62.50	62.50	386,270
2021-10-21	62.25	63.00	62.25	62.50	364,966
2021-10-20	64.50	63.75	62.25	62.50	634,870
2021-10-19	62.25	65.00	64.00	64.50	1,832,456
2021-10-18	60.50	62.25	60.00	62.25	457,736
2021-10-15	62.00	62.25	60.50	60.50	651,573
2021-10-14	60.00	63.50	60.00	62.25	1,050,451
2021-10-13	54.25	58.50	54.25	58.50	682,606
2021-10-12	52.00	53.75	52.00	53.75	1,376,010
2021-10-11	51.25	52.00	51.25	52.00	384,280
2021-10-08	51.25	51.25	51.25	51.25	116,781
2021-10-07	51.50	51.50	51.00	51.25	286,493
2021-10-06	52.00	52.00	51.50	51.50	197,765
2021-10-05	53.00	53.25	52.00	52.00	1,773,648
2021-10-04	50.00	53.00	50.00	53.00	511,319
2021-10-01	50.00	50.00	50.00	50.00	218,019
2021-09-30	50.00	50.00	50.00	50.00	141,214
2021-09-29	50.50	50.50	50.00	50.00	407,254
2021-09-28	51.00	51.00	50.00	50.80	214,439
2021-09-27	51.00	49.60	49.60	49.60	285,972
2021-09-24	53.75	53.75	51.00	51.00	247,492
2021-09-23	54.00	54.00	53.75	53.75	283,961
2021-09-22	53.75	54.00	53.75	54.00	198,243
2021-09-21	52.00	55.00	55.00	53.75	620,065
2021-09-20	56.50	52.00	50.00	52.00	1,616,570
2021-09-17	60.00	56.50	56.50	56.50	828,413
2021-09-16	57.00	60.50	57.00	57.00	920,226
2021-09-15	55.50	55.00	55.00	55.00	466,132
2021-09-14	57.00	57.00	54.50	55.50	716,832
2021-09-13	54.25	57.50	56.50	57.00	3,810,736
2021-09-10	51.25	54.25	51.25	53.75	1,051,203
2021-09-09	50.25	51.50	50.25	51.25	559,009
2021-09-08	49.80	52.00	49.80	50.25	760,905
2021-09-07	50.00	50.00	49.80	49.80	894,699
2021-09-06	47.70	50.00	47.70	50.00	1,236,215
2021-09-03	43.20	46.40	45.60	46.40	912,031
2021-09-02	41.10	43.00	41.10	43.00	757,065
2021-09-01	39.50	41.00	39.50	41.00	382,547
2021-08-31	37.70	40.20	37.70	39.50	421,801
2021-08-30	37.70	37.70	37.70	37.70	0
2021-08-27	36.10	37.70	36.10	37.70	185,047
2021-08-26	36.10	36.10	36.10	36.10	97,033
2021-08-25	35.60	36.20	35.60	36.10	211,540
2021-08-24	33.90	35.90	33.90	35.60	244,315
2021-08-23	33.60	33.90	33.60	33.90	367,075
2021-08-20	34.30	34.30	33.60	33.60	164,945
2021-08-19	34.30	34.30	34.30	34.30	82,891
2021-08-18	34.30	35.00	35.00	34.30	83,659
2021-08-17	34.30	34.30	34.30	34.30	43,618
2021-08-16	34.90	34.90	34.30	34.30	65,134
2021-08-13	35.20	35.20	34.90	34.90	193,410
2021-08-12	35.00	35.20	35.00	35.20	5,582
2021-08-11	35.00	35.00	35.00	35.00	103,127
2021-08-10	35.60	35.60	35.00	35.00	48,283
2021-08-09	35.80	36.00	35.00	35.60	152,875
2021-08-06	35.90	35.90	35.90	35.90	2,700
2021-08-05	35.90	35.90	35.90	35.90	93,671
2021-08-04	36.00	36.00	36.00	36.00	13,150
2021-08-03	36.20	36.20	36.00	36.00	64,588
2021-08-02	36.60	36.60	35.80	36.20	113,303
2021-07-30	36.50	36.60	36.50	36.60	209,409
2021-07-29	33.80	36.50	33.80	36.30	237,841
2021-07-28	34.00	34.00	33.70	33.70	280,201
2021-07-27	34.40	34.40	34.00	34.00	194,240
2021-07-26	34.40	34.40	34.40	34.40	149,821
2021-07-23	34.40	34.40	34.40	34.40	250,692
2021-07-22	34.30	34.40	34.40	34.40	165,665
2021-07-21	32.60	34.00	34.00	34.00	438,130
2021-07-20	32.30	32.30	31.10	32.00	862,680
2021-07-19	35.20	35.20	32.30	32.30	353,011
2021-07-16	35.50	35.50	35.40	35.40	88,696
2021-07-15	35.50	35.50	35.50	35.50	165,299
2021-07-14	36.00	36.00	35.50	35.50	423,906
2021-07-13	36.50	36.00	35.50	36.00	820,537
2021-07-12	38.10	38.10	36.50	36.50	235,346
2021-07-09	38.80	38.80	37.60	38.10	307,565
2021-07-08	38.90	38.90	38.80	38.80	78,191
2021-07-07	38.90	38.90	38.90	38.90	241,179
2021-07-06	38.90	38.90	38.90	38.90	241,672
2021-07-05	38.90	38.90	38.90	38.90	256,357
2021-07-02	38.90	38.90	38.90	38.90	191,493
2021-07-01	38.90	38.90	38.20	38.90	290,344
2021-06-30	39.50	39.50	38.90	38.90	417,452
2021-06-29	39.70	39.70	39.50	39.50	216,940
2021-06-28	40.40	40.40	39.70	39.70	97,469
2021-06-25	40.40	40.40	40.40	40.40	167,448
2021-06-24	40.40	40.40	40.30	40.40	164,477
2021-06-23	40.40	40.40	40.40	40.40	96,902
2021-06-22	40.40	40.40	40.40	40.40	100,610
2021-06-21	40.50	40.50	40.40	40.40	193,248
2021-06-18	40.50	40.50	39.90	40.50	259,612
2021-06-17	42.00	42.00	41.00	41.00	203,570
2021-06-16	42.20	42.20	42.00	42.00	211,168
2021-06-15	42.50	42.50	42.20	42.20	684,900
2021-06-14	44.40	45.80	42.50	42.50	268,967
2021-06-11	44.50	44.50	43.20	44.40	52,567
2021-06-10	44.50	44.50	44.50	44.50	188,471
2021-06-09	44.50	44.50	44.50	44.50	285,763
2021-06-08	44.90	44.90	44.40	44.50	1,795,690
2021-06-07	44.90	44.90	44.90	44.90	238,151
2021-06-04	44.90	44.90	44.90	44.90	112,364
2021-06-03	45.00	46.00	44.90	44.90	295,071
2021-06-02	43.20	45.50	43.20	45.00	332,445
2021-06-01	43.00	44.20	43.00	44.20	230,561
2021-05-28	42.50	42.50	42.50	42.50	270,672
2021-05-27	42.50	42.50	42.50	42.50	204,344
2021-05-26	43.00	41.00	41.00	41.00	226,195
2021-05-25	43.00	43.00	43.00	43.00	134,762
2021-05-24	43.00	43.00	43.00	43.00	390,729
2021-05-21	42.00	43.00	42.00	43.00	277,347
2021-05-20	42.00	42.00	42.00	42.00	145,784
2021-05-19	43.00	43.00	42.00	42.00	199,695
2021-05-18	41.00	43.00	41.00	43.00	304,184
2021-05-17	41.00	41.00	41.00	41.00	193,320
2021-05-14	43.00	41.40	41.40	41.40	1,692,903
2021-05-13	43.20	43.20	43.00	43.00	154,039
2021-05-12	43.90	43.90	43.30	43.30	442,101
2021-05-11	44.40	44.40	43.50	43.90	495,775
2021-05-10	43.60	44.70	43.60	44.40	2,084,376
2021-05-07	42.50	43.60	42.90	43.50	831,209
2021-05-06	41.20	42.50	41.20	42.50	795,615
2021-05-05	40.00	41.50	40.00	41.50	276,775
2021-05-04	37.70	40.80	37.20	39.80	1,339,105
2021-04-30	37.40	37.40	37.40	37.40	72,634
2021-04-29	37.20	37.40	37.20	37.40	540,931
2021-04-28	37.20	37.20	37.20	37.20	401,697
2021-04-27	36.70	37.20	36.70	37.20	332,483
2021-04-26	37.30	37.30	36.70	36.70	178,022
2021-04-23	37.50	37.50	36.80	37.30	160,392
2021-04-22	35.50	38.30	35.50	37.50	417,256
2021-04-21	34.50	35.50	34.50	35.50	1,911,599
2021-04-20	38.40	36.00	34.50	34.50	1,826,858
2021-04-19	38.90	38.90	38.40	38.40	259,517
2021-04-16	39.40	39.60	38.90	38.90	141,534
2021-04-15	39.20	39.40	39.20	39.40	700,631
2021-04-14	39.10	39.20	39.10	39.20	246,852
2021-04-13	41.70	41.70	38.90	39.10	1,882,288
2021-04-12	42.80	42.80	41.70	41.70	844,774
2021-04-09	42.00	42.90	42.00	42.80	489,889
2021-04-08	41.80	42.00	41.80	42.00	2,193,075
2021-04-07	41.00	41.80	41.00	41.80	853,891
2021-04-06	38.50	41.00	38.50	41.00	3,251,133
2021-04-01	38.30	38.50	37.90	38.50	399,418
2021-03-31	38.30	38.30	38.30	38.30	84,920
2021-03-30	38.30	38.30	38.30	38.30	164,503
2021-03-29	37.00	38.30	37.00	38.30	286,531
2021-03-26	37.40	37.40	36.20	37.00	200,765
2021-03-25	37.50	37.50	37.00	37.40	205,178
2021-03-24	39.40	39.40	37.50	37.50	352,978
2021-03-23	39.50	39.50	39.40	39.40	113,809
2021-03-22	38.10	39.80	39.80	39.50	336,669
2021-03-19	39.10	39.10	38.10	38.10	460,512
2021-03-18	38.50	39.10	38.50	39.10	200,701
2021-03-17	39.10	39.50	38.50	38.50	376,218
2021-03-16	36.50	39.80	39.80	39.80	958,036
2021-03-15	33.50	36.50	33.50	36.50	593,232
2021-03-12	33.50	33.50	33.50	33.50	116,943
2021-03-11	33.50	33.50	33.50	33.50	84,331
2021-03-10	33.50	33.50	33.50	33.50	110,548
2021-03-09	33.80	33.80	33.10	33.50	328,250
2021-03-08	34.30	34.30	33.90	33.90	492,360
2021-03-05	34.50	34.50	34.30	34.30	145,760
2021-03-04	35.70	35.70	34.70	34.70	209,187
2021-03-03	34.00	35.70	34.00	35.70	889,812
2021-03-02	33.40	33.90	33.40	33.90	151,073
2021-03-01	33.20	33.40	33.20	33.40	131,101
2021-02-26	33.60	33.60	33.20	33.20	99,376
2021-02-25	33.40	33.80	33.80	33.80	241,812
2021-02-24	33.50	33.50	33.40	33.40	72,160
2021-02-23	33.80	33.80	33.50	33.50	164,369
2021-02-22	34.30	33.40	33.40	33.40	343,386
2021-02-19	34.90	35.20	33.40	34.30	378,045
2021-02-18	35.10	35.40	35.00	35.00	379,365
2021-02-17	33.20	36.90	33.20	35.10	859,952
2021-02-16	32.90	33.20	32.90	33.20	314,293
2021-02-15	32.50	32.90	32.50	32.90	316,155
2021-02-12	33.30	33.30	32.50	32.50	432,572
2021-02-11	33.00	33.30	33.00	33.30	326,195
2021-02-10	30.80	33.70	32.00	33.20	1,155,803
2021-02-09	30.10	31.50	29.20	30.80	469,563
2021-02-08	28.50	30.50	28.50	30.00	669,583
2021-02-05	28.40	28.60	28.30	28.30	150,523
2021-02-04	28.40	28.50	28.40	28.50	21,758
2021-02-03	28.10	28.40	28.10	28.40	146,379
2021-02-02	25.90	28.50	25.90	28.10	1,070,042
2021-02-01	25.80	25.80	24.10	25.10	1,422,359
2021-01-29	25.70	25.70	25.70	25.70	75,915
2021-01-28	27.00	25.70	24.80	24.80	502,731
2021-01-27	27.90	27.90	27.10	27.10	191,121
2021-01-26	27.90	27.90	27.90	27.90	136,904
2021-01-25	27.90	27.90	27.90	27.90	211,175
2021-01-22	28.10	27.20	27.20	27.90	238,764
2021-01-21	28.40	28.40	28.10	28.10	100,628
2021-01-20	28.90	28.90	28.40	28.40	201,509
2021-01-19	28.90	28.90	28.90	28.90	10,412
2021-01-18	28.90	28.90	28.90	28.90	118,202
2021-01-15	28.20	29.00	28.20	28.90	439,041
2021-01-14	27.50	28.20	27.50	28.20	220,580
2021-01-13	29.00	29.10	27.50	27.50	340,211
2021-01-12	29.40	30.20	29.40	29.50	235,853
2021-01-11	31.30	31.30	29.40	29.40	537,901
2021-01-08	29.30	31.30	29.80	31.30	393,888
2021-01-07	29.50	29.00	29.00	29.50	271,498
2021-01-06	28.20	29.50	28.80	29.50	535,445
2021-01-05	28.50	28.70	28.20	28.20	231,603
2021-01-04	27.70	29.50	27.70	28.50	556,864
2020-12-31	27.70	27.70	27.70	27.70	158,230
2020-12-30	27.80	28.30	27.70	27.70	545,455
2020-12-29	25.80	28.30	25.80	27.80	571,603
2020-12-24	25.50	25.80	25.50	25.80	59,914
2020-12-23	25.20	25.50	25.00	25.50	252,201
2020-12-22	24.70	25.20	24.70	25.20	282,595
2020-12-21	26.80	26.80	25.00	25.00	265,020
2020-12-18	25.50	26.80	25.50	26.80	301,195
2020-12-17	25.00	26.00	25.50	25.50	319,866
2020-12-16	24.50	25.00	24.50	25.00	231,650
2020-12-15	24.50	26.20	26.20	24.50	558,648
2020-12-14	22.70	24.50	22.70	24.50	295,196
2020-12-11	21.40	22.80	21.40	22.60	397,508
2020-12-10	23.00	23.00	20.50	21.40	539,394
2020-12-09	23.30	23.50	23.00	23.00	165,788
2020-12-08	21.00	23.50	21.00	23.30	675,679
2020-12-07	18.80	21.00	20.20	21.00	1,027,553
2020-12-04	18.70	18.90	18.40	18.70	118,280
2020-12-03	18.50	18.70	18.50	18.70	56,897
2020-12-02	18.00	18.50	18.00	18.50	94,047
2020-12-01	17.50	18.00	17.50	18.00	123,614
2020-11-30	17.50	17.50	17.50	17.50	115,168
2020-11-27	17.45	17.50	17.45	17.50	50,347
2020-11-26	16.75	17.45	16.75	17.45	46,476
2020-11-25	16.50	16.60	16.50	16.60	96,736
2020-11-24	16.50	16.50	16.50	16.50	124,261
2020-11-23	16.50	16.50	16.50	16.50	331,054
2020-11-20	16.50	16.50	16.50	16.50	103,534
2020-11-19	16.50	16.50	16.50	16.50	201,243
2020-11-18	16.50	16.50	16.50	16.50	289,099
2020-11-17	16.50	16.50	16.50	16.50	322,842
2020-11-16	16.45	16.50	16.45	16.50	215,631
2020-11-13	16.50	16.50	16.00	16.45	161,543
2020-11-12	16.50	16.50	16.50	16.50	629,549
2020-11-11	15.90	16.40	15.90	16.40	351,638
2020-11-10	15.90	15.90	15.90	15.90	201,267
2020-11-09	15.90	15.90	15.90	15.90	203,601
2020-11-06	15.90	15.90	15.90	15.90	119,229
2020-11-05	15.90	15.90	15.90	15.90	118,985
2020-11-04	15.90	15.90	15.90	15.90	67,679
2020-11-03	16.40	16.40	15.90	15.90	237,250
2020-11-02	16.40	16.40	16.40	16.40	105,520
2020-10-30	16.40	16.40	16.40	16.40	16,802
2020-10-29	16.40	16.40	16.40	16.40	52,301
2020-10-28	16.40	16.40	16.40	16.40	12,292
2020-10-27	16.40	16.40	16.40	16.40	51,894
2020-10-26	16.40	16.40	16.40	16.40	13,140
2020-10-23	16.40	16.40	16.40	16.40	0
2020-10-22	16.40	16.40	16.40	16.40	246,162
2020-10-21	16.40	16.40	16.40	16.40	62,415
2020-10-20	16.40	16.40	16.40	16.40	104,446
2020-10-16	16.30	16.30	16.30	16.30	74,673
2020-10-15	16.30	16.30	16.30	16.30	36,061
2020-10-14	16.55	16.55	15.70	16.30	385,292
2020-10-13	17.00	17.00	16.55	16.55	206,164
2020-10-12	17.25	17.25	17.00	17.20	110,201
2020-10-09	18.00	18.00	17.25	17.25	232,321
2020-10-08	18.05	18.05	18.00	18.00	167,942
2020-10-07	18.20	18.20	17.90	18.05	191,896
2020-10-06	18.20	18.20	18.20	18.20	33,312
2020-10-05	18.60	18.60	18.20	18.20	184,848
2020-10-02	19.20	19.20	18.60	18.60	158,993
2020-10-01	19.20	19.20	19.20	19.20	0
2020-09-30	19.20	19.20	19.20	19.20	482
2020-09-29	19.20	19.20	19.20	19.20	15,397
2020-09-28	19.20	19.20	19.20	19.20	14,339
2020-09-25	19.20	19.20	19.20	19.20	107,610
2020-09-24	19.60	19.60	19.20	19.20	56,208
2020-09-23	19.35	19.60	19.35	19.60	25,684
2020-09-22	19.70	19.70	19.20	19.35	35,000
2020-09-21	19.70	19.70	19.70	19.70	5,030
2020-09-18	19.85	19.85	19.70	19.70	113,106
2020-09-17	19.85	19.85	19.85	19.85	0
2020-09-16	19.85	19.85	19.85	19.85	398,919
2020-09-15	19.65	19.85	19.65	19.85	199,451
2020-09-14	19.65	19.65	19.65	19.65	23,851
2020-09-11	19.65	19.65	19.65	19.65	32,028
2020-09-10	19.65	19.65	19.65	19.65	0
2020-09-09	19.65	19.65	19.30	19.65	58,000
2020-09-08	19.65	19.65	19.65	19.65	49,050
2020-09-07	19.65	19.65	19.65	19.65	82,161
2020-09-04	20.50	20.50	19.65	19.65	205,194
2020-09-03	20.50	20.50	20.50	20.50	186,770
2020-09-02	20.30	20.50	20.30	20.50	51,980
2020-09-01	20.10	20.40	20.10	20.40	488,705
2020-08-28	19.90	20.10	19.90	20.10	208,656
2020-08-27	18.80	19.90	18.80	19.90	363,912
2020-08-26	18.70	18.90	18.70	18.80	170,809
2020-08-25	18.50	18.70	18.50	18.70	55,760
2020-08-24	18.50	18.50	18.50	18.50	22,583
2020-08-21	18.60	18.60	18.00	18.50	154,133
2020-08-20	18.60	18.60	18.60	18.60	7,985
2020-08-19	18.60	18.60	18.60	18.60	20,000
2020-08-18	18.40	18.60	18.40	18.60	156,964
2020-08-17	18.40	18.70	18.35	18.40	230,201
2020-08-14	18.80	18.80	18.30	18.40	40,279
2020-08-13	18.90	18.85	18.60	18.80	153,735
2020-08-12	18.90	18.90	18.90	18.90	71,932
2020-08-11	18.90	18.90	18.90	18.90	35,396
2020-08-10	18.90	18.40	18.40	18.90	25,369
2020-08-07	18.50	18.90	17.50	18.90	18,022
2020-08-06	18.55	18.90	18.55	18.90	167,934
2020-08-05	18.10	18.55	18.10	18.55	131,212
2020-08-04	18.00	18.10	18.00	18.10	113,539
2020-08-03	17.90	18.00	17.90	18.00	99,135
2020-07-31	18.00	18.00	17.90	17.90	127,279
2020-07-30	18.45	18.45	18.00	18.45	9,781
2020-07-29	18.60	18.60	18.45	18.45	94,208
2020-07-28	18.95	18.95	18.50	18.70	160,705
2020-07-27	19.35	19.35	19.10	19.10	87,045
2020-07-24	18.90	19.35	18.90	19.35	91,136
2020-07-23	18.25	19.25	18.25	18.90	575,394
2020-07-22	17.10	18.45	17.10	18.25	694,765
2020-07-21	16.75	17.60	17.60	17.10	392,828
2020-07-20	16.00	16.75	16.00	16.00	156,527
2020-07-17	16.00	16.00	16.00	16.00	30,378
2020-07-16	15.75	16.00	15.75	16.00	493,016
2020-07-15	15.75	15.75	15.75	15.75	239,241
2020-07-14	17.05	17.05	15.75	15.75	89,551
2020-07-13	17.00	17.05	16.60	17.05	71,564
2020-07-10	17.05	17.05	17.05	17.05	53,571
2020-07-09	17.05	17.05	17.05	17.05	17,036
2020-07-08	16.15	17.05	16.15	17.05	267,048
2020-07-07	16.15	16.15	16.15	16.15	93,237
2020-07-06	16.15	16.15	16.15	16.15	82,382
2020-07-03	16.15	16.15	15.80	16.15	119,386
2020-07-02	16.15	16.15	16.15	16.15	153,327
2020-07-01	16.15	16.15	16.15	16.15	132,468
2020-06-30	16.15	16.15	16.15	16.15	168,113
2020-06-29	16.15	16.15	16.15	16.15	51,316
2020-06-26	16.15	16.15	16.15	16.15	38,940
2020-06-25	16.15	16.15	16.15	16.15	0
2020-06-24	16.15	16.15	16.15	16.15	37,450
2020-06-23	16.15	16.15	16.15	16.15	27,955
2020-06-22	16.15	16.15	16.15	16.15	162,540
2020-06-19	16.15	16.15	16.15	16.15	82,869
2020-06-18	16.15	16.15	16.15	16.15	28,834
2020-06-17	16.15	16.15	16.15	16.15	11,764
2020-06-16	16.15	16.15	16.15	16.15	70,742
2020-06-15	16.15	16.15	16.15	16.15	0
2020-06-12	16.15	16.15	16.15	16.15	60,000
2020-06-11	16.60	16.60	16.15	16.15	212,617
2020-06-10	16.60	16.60	16.60	16.60	78,190
2020-06-09	17.10	17.10	16.60	16.60	135,035
2020-06-08	17.10	17.10	17.10	17.10	78,453
2020-06-05	17.10	17.10	17.10	17.10	40,909
2020-06-04	17.10	17.10	17.10	17.10	4,732
2020-06-03	17.10	17.10	17.10	17.10	223,092
2020-06-02	17.10	17.10	17.10	17.10	139,999
2020-06-01	17.10	17.10	17.10	17.10	114,525
2020-05-29	17.10	17.10	17.10	17.10	46,094
2020-05-28	16.90	17.10	16.90	17.10	879,097
2020-05-27	16.90	16.90	16.90	16.90	10,971
2020-05-26	16.90	16.90	16.90	16.90	142,570
2020-05-22	17.00	17.00	16.90	17.00	86,888
2020-05-21	17.20	17.20	17.00	17.00	39,116
2020-05-20	17.30	17.30	17.20	17.20	45,949
2020-05-19	17.40	17.40	17.40	17.40	40,471
2020-05-18	17.40	17.40	17.40	17.40	167,531
2020-05-15	17.10	17.10	17.10	17.10	107,779
2020-05-14	17.10	17.10	17.10	17.10	154,759
2020-05-13	17.70	17.75	17.40	17.40	384,123
2020-05-12	17.15	17.70	17.15	17.70	499,215
2020-05-11	16.55	17.05	16.55	17.00	166,148
2020-05-07	16.55	16.65	16.30	16.55	256,677
2020-05-06	16.25	16.75	16.25	16.55	375,883
2020-05-05	16.15	16.25	16.15	16.25	247,270
2020-05-04	14.95	16.55	14.95	16.15	350,846
2020-05-01	16.00	16.00	14.95	14.95	578,703
2020-04-30	16.10	16.10	15.90	16.10	84,930
2020-04-29	16.10	16.10	16.00	16.10	104,793
2020-04-28	16.25	16.25	16.10	16.25	182,294
2020-04-27	16.60	16.60	16.25	16.25	313,269
2020-04-24	16.70	16.70	16.60	16.60	152,788
2020-04-23	15.90	16.60	16.60	16.70	421,521
2020-04-22	15.60	15.90	15.40	15.60	348,557
2020-04-21	15.55	15.60	15.45	15.60	186,539
2020-04-20	15.05	15.65	15.05	15.55	307,417
2020-04-17	14.55	15.05	14.55	15.05	483,078
2020-04-16	14.10	14.55	14.10	14.55	228,424
2020-04-15	14.35	14.75	14.10	14.10	475,503
2020-04-14	13.55	13.95	13.40	13.55	391,675
2020-04-09	13.35	13.55	13.35	13.55	311,080
2020-04-08	12.95	13.85	12.95	13.35	565,379
2020-04-07	11.80	12.90	11.80	11.80	404,966
2020-04-06	11.20	12.05	10.90	11.20	789,768
2020-04-03	10.45	10.45	10.45	10.45	28,373
2020-04-03	10.45	11.20	10.45	11.20	102,982
2020-04-02	10.35	10.45	10.45	10.45	454,254
2020-04-02	10.35	10.35	10.35	10.25	402,792
2020-04-01	10.05	10.25	10.25	10.25	273,053
2020-04-01	10.05	10.20	9.60	9.95	154,967
2020-03-31	9.75	9.75	9.65	9.75	208,326
2020-03-30	9.90	9.90	9.70	9.90	115,047
2020-03-27	9.90	9.90	9.90	9.90	43,886
2020-03-26	9.85	9.90	9.70	9.85	181,184
2020-03-25	9.65	9.85	9.65	9.65	204,174
2020-03-24	9.60	9.65	9.20	9.60	112,821
2020-03-23	9.70	9.70	9.40	9.70	52,713
2020-03-20	9.65	9.65	9.30	9.65	40,929
2020-03-19	9.75	9.75	9.50	9.75	10,000
2020-03-18	10.20	10.20	10.20	10.25	0
2020-03-17	11.00	11.00	10.75	11.00	9,726
2020-03-16	11.45	11.45	11.30	11.65	50,000
2020-03-13	11.80	11.80	11.65	11.80	39,478
2020-03-12	12.05	12.05	11.90	12.15	25,000
2020-03-11	12.15	12.15	12.15	12.15	5,000
2020-03-10	12.70	12.70	12.15	12.70	68,218
2020-03-09	13.00	13.00	12.70	13.00	55,000
2020-03-06	13.00	13.00	13.00	13.00	85,221
2020-03-05	13.20	13.20	13.00	13.20	33,131
2020-03-04	13.20	13.20	13.20	13.20	23,375
2020-03-03	13.20	13.20	13.20	13.20	79,441
2020-03-02	12.85	13.20	12.85	12.85	41,513
2020-02-28	13.20	13.20	13.20	13.20	14,742
2020-02-27	13.95	13.95	13.20	13.95	125,633
2020-02-26	13.95	13.95	13.95	13.95	115,035
2020-02-25	13.95	13.95	13.95	13.95	0
2020-02-24	14.40	14.40	13.80	14.40	207,559
2020-02-21	14.40	14.40	14.40	14.40	2,338
2020-02-20	14.40	14.40	14.40	14.40	257,654
2020-02-19	14.40	14.40	14.40	14.40	283,690
2020-02-18	14.40	14.40	14.40	14.40	21,009
2020-02-17	14.40	14.40	14.40	14.40	1,738
2020-02-14	14.40	14.40	14.40	14.40	22,750
2020-02-13	14.40	14.40	14.40	14.40	212,622
2020-02-12	14.15	14.40	14.15	14.40	235,117
2020-02-11	13.95	13.95	13.95	13.95	7,124
2020-02-10	14.20	14.20	13.95	13.95	17,549
2020-02-07	14.35	14.35	14.20	14.20	166,492
2020-02-06	13.80	14.50	13.80	14.35	314,012
2020-02-05	13.65	13.80	13.65	13.80	214,675
2020-02-04	13.65	13.65	13.65	13.65	61,540
2020-02-03	13.75	13.75	13.65	13.65	264,404
2020-01-31	13.90	13.90	13.75	14.00	196,034
2020-01-30	14.30	14.30	13.85	14.00	645,135
2020-01-29	14.50	14.50	14.30	14.30	394,085
2020-01-28	14.70	14.70	14.50	14.50	96,127
2020-01-27	14.70	14.70	14.70	14.70	42,444
2020-01-24	14.60	14.70	14.10	14.70	284,997
2020-01-23	15.10	15.10	14.60	14.60	46,617
2020-01-22	15.30	15.30	15.10	15.10	33,183
2020-01-21	15.30	15.30	15.30	15.30	90,000
2020-01-20	15.30	15.30	15.30	15.30	84,343
2020-01-17	15.30	15.30	15.30	15.30	29,474
2020-01-16	15.30	15.30	15.30	15.30	37,995
2020-01-15	15.30	15.30	15.30	15.30	496,974
2020-01-14	15.30	15.30	15.30	15.30	56,530
2020-01-13	15.30	15.30	15.30	15.30	232,165
2020-01-10	15.50	15.40	15.00	15.30	75,157
2020-01-09	15.50	15.50	15.50	15.50	49,268
2020-01-08	15.50	15.50	15.50	15.50	0
2020-01-07	15.50	15.50	15.50	15.50	60,383
2020-01-06	15.50	15.50	15.50	15.50	57,105
2020-01-03	15.50	15.50	15.50	15.50	19,054
2020-01-02	15.50	15.50	15.50	15.50	59,864
2019-12-31	15.50	15.50	15.50	15.50	59,000
2019-12-30	15.50	15.50	15.50	15.50	143,377
2019-12-27	14.25	15.50	14.20	15.50	306,345
2019-12-24	14.35	14.35	14.35	14.35	67,799
2019-12-23	14.35	14.35	14.35	14.35	47,129
2019-12-20	14.25	14.35	14.20	14.35	90,436
2019-12-19	14.35	14.35	14.35	14.35	41,331
2019-12-18	14.60	14.60	14.35	14.35	32,725
2019-12-17	14.60	14.60	14.60	14.60	206,834
2019-12-16	14.60	14.60	14.60	14.60	105,551
2019-12-13	14.60	14.60	14.60	14.60	46,996
2019-12-12	14.60	14.60	14.60	14.60	42,110
2019-12-11	14.60	14.60	14.60	14.60	25,000
2019-12-10	14.70	14.70	14.60	14.60	38,733
2019-12-09	14.70	14.70	14.70	14.70	3,721
2019-12-06	14.70	14.70	14.70	14.70	16,572
2019-12-05	14.55	14.70	14.55	14.55	343,952
2019-12-04	14.55	14.55	14.55	14.55	0
2019-12-03	14.55	14.55	14.55	14.55	635
2019-12-02	14.40	14.55	14.40	14.55	181,160
2019-11-29	14.40	14.40	14.40	14.40	94,278
2019-11-28	14.40	14.40	14.40	14.40	744,445
2019-11-27	14.40	14.40	14.40	14.40	214,015
2019-11-26	14.40	14.40	14.40	14.40	0
2019-11-25	14.40	14.40	14.40	14.40	103,251
2019-11-22	14.40	14.40	14.40	14.40	77,740
2019-11-21	14.75	14.75	14.40	14.40	242,961
2019-11-20	14.75	14.75	14.75	14.75	73,885
2019-11-19	14.75	14.75	14.75	14.75	53,046
2019-11-18	14.75	14.75	14.75	14.75	133,562
2019-11-15	15.00	15.00	14.75	14.75	146,900
2019-11-14	14.90	15.00	14.90	15.00	85,555
2019-11-13	15.00	15.00	14.90	14.90	154,034
2019-11-12	15.30	15.30	15.00	15.00	134,509
2019-11-11	15.30	15.30	15.30	15.30	24,897
2019-11-08	15.45	15.45	15.30	15.30	61,107
2019-11-07	15.50	15.50	15.45	15.45	62,461
2019-11-06	15.90	15.90	15.50	15.50	19,512
2019-11-05	16.15	16.15	15.50	15.90	50,166
2019-11-04	16.40	16.40	16.15	16.15	90,996
2019-11-01	16.40	16.40	16.40	16.40	8,130
2019-10-31	16.40	16.40	16.40	16.40	20,000
2019-10-30	16.45	16.45	16.30	16.40	90,325
2019-10-29	16.45	16.45	16.45	16.45	14,664
2019-10-28	16.25	16.45	16.25	16.45	51,230
2019-10-25	16.25	16.25	16.25	16.25	0
2019-10-24	16.10	16.25	16.10	16.25	27,000
2019-10-23	16.10	16.10	15.70	16.10	0
2019-10-22	16.10	16.10	16.10	16.10	34,239
2019-10-21	16.10	16.10	16.10	16.10	18,789
2019-10-18	16.25	16.25	16.10	16.10	68,195
2019-10-17	16.25	16.25	16.25	16.25	0
2019-10-16	16.25	16.25	16.25	16.25	0
2019-10-15	16.25	16.25	16.25	16.25	40,000
2019-10-14	16.05	16.25	16.05	16.25	61,555
2019-10-11	16.05	16.05	16.05	16.05	51,102
2019-10-10	15.85	15.90	15.85	15.85	75,863
2019-10-09	15.85	15.85	15.85	15.85	33,065
2019-10-08	15.75	15.90	15.75	15.85	0
2019-10-07	15.50	15.75	15.50	15.75	146,279
2019-10-04	15.60	15.60	15.30	15.30	72,913
2019-10-03	15.60	15.60	15.60	15.60	1,132
2019-10-02	17.05	17.05	15.60	15.60	574,440
2019-10-01	17.05	17.05	17.05	17.05	0
2019-09-30	17.05	17.05	17.05	17.05	42,097
2019-09-27	17.05	17.05	17.05	17.05	0
2019-09-26	17.05	17.05	17.05	17.05	41,429
2019-09-25	17.05	17.05	17.05	17.05	864
2019-09-24	17.05	17.05	17.05	17.05	27,110
2019-09-23	17.05	17.05	17.05	17.05	0
2019-09-20	17.05	17.05	17.05	17.05	19,213
2019-09-19	17.15	17.15	17.05	17.05	123,339
2019-09-18	17.15	17.15	17.15	17.15	0
2019-09-17	17.15	17.15	17.15	17.15	109,718
2019-09-16	17.15	17.25	17.15	17.15	15,000
2019-09-13	17.00	17.15	16.60	17.15	145,672
2019-09-12	17.05	17.05	17.05	17.05	203,402
2019-09-11	16.95	17.00	16.95	17.00	65,725
2019-09-10	16.90	16.95	16.90	16.95	41,479
2019-09-09	16.90	16.90	16.90	16.90	10,000
2019-09-06	16.50	16.90	16.50	16.90	65,401
2019-09-05	16.50	16.50	16.50	16.50	13,418
2019-09-04	16.50	16.50	16.50	16.50	25,354
2019-09-03	16.80	16.80	16.50	16.50	91,957
2019-09-02	15.90	16.80	15.90	16.80	130,524
2019-08-30	16.20	16.20	15.90	16.20	66,509
2019-08-29	16.20	16.20	16.20	16.20	58,922
2019-08-28	16.20	16.20	16.20	16.20	2,600
2019-08-27	16.30	16.30	16.20	16.20	54,360
2019-08-23	16.30	16.30	16.30	16.30	57,500
2019-08-22	16.30	16.30	16.30	16.30	39,646
2019-08-21	16.30	16.30	16.30	16.30	23,395
2019-08-20	16.30	16.30	16.30	16.30	532,025
2019-08-19	16.20	16.30	16.20	16.30	183,533
2019-08-16	16.40	16.40	16.20	16.20	503,959
2019-08-15	16.40	16.40	16.40	16.40	32,229
2019-08-14	16.40	16.65	16.40	16.40	581,129
2019-08-13	16.35	16.40	16.35	16.40	87,839
2019-08-12	16.70	16.70	16.35	16.35	166,861
2019-08-09	16.70	16.50	16.50	16.70	75,582
2019-08-08	16.70	16.50	16.50	16.70	423,455
2019-08-07	16.70	16.70	16.70	16.70	36,899
2019-08-06	17.00	17.00	16.70	16.70	60,467
2019-08-05	17.45	17.45	17.00	17.00	83,971
2019-08-02	17.45	17.45	17.45	17.45	13,019
2019-08-01	17.60	17.60	17.45	17.45	258,579
2019-07-31	17.60	17.60	17.60	17.60	88,951
2019-07-30	17.65	17.80	17.60	17.60	147,028
2019-07-29	17.65	17.65	17.65	17.65	125,694
2019-07-26	17.60	17.65	17.60	17.65	109,074
2019-07-25	18.15	18.15	17.65	17.65	144,254
2019-07-24	18.95	18.30	18.15	18.15	124,796
2019-07-23	18.95	19.05	18.95	18.95	99,506
2019-07-22	19.05	19.05	18.95	18.95	227,062
2019-07-19	19.05	19.05	19.05	19.05	20,895
2019-07-18	19.05	19.05	19.05	19.05	40,084
2019-07-17	19.05	19.05	19.05	19.05	80,276
2019-07-16	19.40	19.50	19.05	19.05	772,816
2019-07-15	19.25	20.70	19.25	19.40	878,233
2019-07-12	19.25	19.25	19.25	19.25	52,262
2019-07-11	18.65	19.25	18.65	19.25	144,298
2019-07-10	18.65	18.65	18.65	18.65	92,122
2019-07-09	18.65	18.65	18.65	18.65	5,398
2019-07-08	18.70	18.70	18.65	18.65	316,777
2019-07-05	18.70	18.70	18.70	18.70	20,326
2019-07-04	18.90	18.90	18.70	18.70	163,551
2019-07-03	18.90	18.90	18.90	18.90	96,569
2019-07-02	18.90	18.90	18.90	18.90	84,433
2019-07-01	18.90	18.90	18.90	18.90	75,770
2019-06-28	18.90	18.90	18.90	18.90	16,711
2019-06-27	19.00	19.00	18.90	18.90	67,616
2019-06-26	19.00	19.00	19.00	19.00	43,825
2019-06-25	19.00	19.00	19.00	19.00	92,110
2019-06-24	19.00	19.00	19.00	19.00	34,204
2019-06-21	19.00	19.00	19.00	18.95	151,577
2019-06-20	18.95	18.95	18.95	18.95	38,842
2019-06-19	18.95	18.95	18.95	18.95	111,000
2019-06-18	18.95	18.95	18.95	18.95	38,131
2019-06-17	18.95	19.40	19.40	18.95	63,977
2019-06-14	18.95	18.95	18.95	18.95	12,000
2019-06-13	18.95	18.95	18.95	18.95	7,006
2019-06-12	18.95	18.95	18.95	18.95	18,330
2019-06-11	18.95	18.95	18.95	18.95	42,121
2019-06-10	18.80	18.95	18.80	18.95	29,801
2019-06-07	18.60	18.60	18.60	18.60	9,865
2019-06-06	18.60	19.00	19.00	18.60	65,786
2019-06-05	18.60	18.70	18.60	18.60	71,616
2019-06-04	18.45	18.60	18.45	18.60	30,653
2019-06-03	18.25	18.45	18.00	18.45	118,519
2019-05-31	18.25	18.25	18.25	18.25	4,940
2019-05-30	18.25	18.25	18.25	18.25	76,346
2019-05-29	18.10	18.25	18.10	18.25	254,450
2019-05-28	18.10	18.10	18.10	18.10	10,409
2019-05-24	18.10	18.10	18.10	18.10	2,452
2019-05-23	18.10	18.10	18.10	18.10	445,360
2019-05-22	18.45	18.45	18.10	18.10	209,575
2019-05-21	18.55	18.55	18.45	18.45	28,198
2019-05-20	18.60	18.60	18.40	18.55	289,825
2019-05-17	18.60	18.60	18.20	18.60	37,080
2019-05-16	18.60	18.60	18.60	18.60	10,000
2019-05-15	18.60	18.60	18.25	18.60	114,608
2019-05-14	18.60	18.60	18.60	18.60	50,587
2019-05-13	18.80	18.80	18.60	18.60	122,148
2019-05-10	18.45	18.80	18.45	18.80	1,002,531
2019-05-09	18.70	18.80	18.80	18.45	119,600
2019-05-08	18.70	18.70	18.70	18.70	124,806
2019-05-07	18.65	18.70	18.65	18.70	31,535