OptiBiotix Health Share History

OptiBiotix Health Share Price history. The following table shows end-of-day data OPTI historical share prices for OptiBiotix Health, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	18.00	18.00	18.00	18.00	66,018
2024-05-02	18.25	19.00	17.85	18.00	336,970
2024-05-01	18.25	18.25	17.50	18.25	144,329
2024-04-30	17.75	18.25	17.75	18.25	215,337
2024-04-29	17.75	17.75	17.25	17.25	105,476
2024-04-26	17.75	17.75	17.75	17.75	58,159
2024-04-25	17.75	17.75	17.75	17.75	16,701
2024-04-24	17.75	17.75	17.75	17.75	1,875
2024-04-23	17.75	17.75	17.75	17.75	22,868
2024-04-22	18.00	18.35	17.75	17.75	129,924
2024-04-19	18.00	18.00	18.00	18.00	31,591
2024-04-18	18.00	18.00	18.00	18.00	13,173
2024-04-17	18.75	18.75	17.75	18.00	373,118
2024-04-16	19.25	19.25	18.75	18.75	92,081
2024-04-15	19.25	19.25	19.25	19.25	20,557
2024-04-12	20.00	20.00	19.25	19.25	456,009
2024-04-11	19.25	20.00	19.25	20.00	649,140
2024-04-10	19.25	19.25	19.25	19.25	72,598
2024-04-09	19.00	19.25	19.00	19.25	424,561
2024-04-08	19.25	19.25	18.75	19.00	392,514
2024-04-05	19.25	19.25	19.25	19.25	38,576
2024-04-04	21.50	21.50	19.25	19.25	377,280
2024-04-03	20.25	21.50	19.75	19.75	308,082
2024-04-02	20.25	20.50	20.25	20.25	349,657
2024-04-01	19.60	19.60	19.60	19.60	0
2024-03-29	19.60	19.60	19.60	19.60	0
2024-03-28	21.50	21.50	19.60	19.60	572,429
2024-03-27	20.80	21.00	20.75	21.00	109,092
2024-03-26	21.00	21.00	21.00	21.00	158,969
2024-03-25	22.00	22.00	20.75	21.00	915,617
2024-03-22	24.00	24.50	23.75	23.75	200,206
2024-03-21	24.50	24.50	24.50	24.50	63,462
2024-03-20	24.50	24.50	24.50	24.50	220,276
2024-03-19	24.75	25.25	24.50	24.50	196,234
2024-03-18	25.50	25.30	25.25	25.25	90,277
2024-03-15	25.50	26.00	25.50	25.50	121,052
2024-03-14	25.50	25.50	25.50	25.50	137,974
2024-03-13	25.00	27.25	24.20	25.50	1,610,916
2024-03-12	24.25	24.25	23.50	24.00	89,788
2024-03-11	24.50	25.00	25.00	25.00	103,176
2024-03-08	24.50	24.50	24.50	24.50	22,641
2024-03-07	24.50	25.00	24.75	24.75	71,146
2024-03-06	23.00	24.50	23.00	24.50	46,904
2024-03-05	27.00	27.00	24.50	24.75	628,866
2024-03-04	28.50	28.50	26.50	26.50	329,566
2024-03-01	26.75	29.00	28.00	28.50	1,354,531
2024-02-29	25.50	27.25	25.00	26.75	454,393
2024-02-28	25.25	26.50	25.00	25.00	642,109
2024-02-27	22.75	26.00	22.75	25.25	1,328,650
2024-02-26	22.00	22.50	22.00	22.50	241,011
2024-02-23	22.00	22.00	22.00	22.00	271,606
2024-02-22	22.50	22.50	22.00	22.00	113,074
2024-02-21	22.00	22.50	22.00	22.50	80,574
2024-02-20	23.00	23.00	21.50	22.00	457,135
2024-02-19	23.50	24.00	24.00	24.00	181,249
2024-02-16	24.25	24.25	23.50	23.50	119,259
2024-02-15	24.25	24.25	24.25	24.25	83,378
2024-02-14	24.50	25.00	24.25	24.25	48,005
2024-02-13	25.25	25.25	24.50	24.50	117,887
2024-02-12	25.50	25.50	25.25	25.25	114,994
2024-02-09	25.50	25.50	25.50	25.50	108,112
2024-02-08	25.50	25.50	25.50	25.50	88,917
2024-02-07	26.50	26.50	25.50	25.50	418,293
2024-02-06	27.00	27.00	26.50	26.50	60,910
2024-02-05	28.00	28.00	27.00	27.00	131,963
2024-02-02	28.00	28.00	28.00	28.00	91,542
2024-02-01	27.40	28.50	27.40	28.00	69,584
2024-01-31	28.50	28.50	28.50	28.50	38,128
2024-01-30	27.50	29.00	28.50	28.50	787,155
2024-01-29	27.75	27.75	27.50	27.50	79,167
2024-01-26	25.25	27.75	25.25	27.75	609,769
2024-01-25	25.25	25.25	24.50	25.25	105,957
2024-01-24	25.25	25.25	24.50	25.25	15,977
2024-01-23	25.50	25.00	25.00	25.00	14,464
2024-01-22	25.75	25.75	25.50	25.50	34,727
2024-01-19	25.75	25.75	25.50	25.75	164,717
2024-01-18	25.75	26.00	25.75	25.75	34,059
2024-01-17	25.75	25.75	25.75	25.75	85,966
2024-01-16	25.50	25.75	25.50	25.75	121,296
2024-01-15	25.50	25.80	25.80	25.80	79,649
2024-01-12	25.50	24.50	24.50	24.50	48,320
2024-01-11	25.50	25.50	25.50	25.50	91,528
2024-01-10	25.50	25.50	25.50	25.50	41,115
2024-01-09	25.50	25.50	25.50	25.50	36,367
2024-01-08	25.75	25.75	25.50	25.50	99,931
2024-01-05	26.50	26.50	25.75	25.75	126,603
2024-01-04	27.25	25.90	25.90	25.90	67,320
2024-01-03	27.50	27.50	27.25	27.25	320,225
2024-01-02	27.00	27.50	27.00	27.50	138,829
2024-01-01	26.75	26.75	26.75	26.75	0
2023-12-29	26.25	26.75	26.25	26.75	138,283
2023-12-28	26.25	26.25	26.25	26.25	48,379
2023-12-27	25.00	26.25	25.00	26.25	224,182
2023-12-26	25.00	25.00	25.00	25.00	0
2023-12-25	25.00	25.00	25.00	25.00	0
2023-12-22	24.75	25.00	24.50	25.00	46,561
2023-12-21	24.75	24.75	24.50	24.50	106,393
2023-12-20	24.50	24.75	24.50	24.75	178,891
2023-12-19	24.75	24.75	24.50	24.50	706
2023-12-18	25.50	25.50	24.50	24.50	107,363
2023-12-15	26.00	26.00	25.50	25.50	184,497
2023-12-14	26.50	26.50	26.00	26.00	40,844
2023-12-13	26.25	26.50	25.50	26.50	135,753
2023-12-12	26.25	26.25	26.25	26.25	21,030
2023-12-11	26.75	26.75	26.25	26.25	46,410
2023-12-08	26.75	26.75	26.75	26.75	31,809
2023-12-07	26.75	26.75	26.75	26.75	46,277
2023-12-06	26.75	26.75	26.75	26.75	93,450
2023-12-05	26.50	26.75	26.25	26.75	132,951
2023-12-04	26.25	26.25	26.25	26.25	46,643
2023-12-01	26.50	26.50	26.25	26.25	78,166
2023-11-30	26.25	27.00	26.50	26.50	77,169
2023-11-29	26.75	26.75	26.00	26.50	160,565
2023-11-28	26.00	27.00	26.00	26.75	154,200
2023-11-27	26.75	26.75	25.25	25.25	174,834
2023-11-24	26.75	26.75	26.75	26.75	26,918
2023-11-23	26.75	26.75	26.75	26.75	70,734
2023-11-22	27.75	27.75	26.75	26.75	42,570
2023-11-21	27.25	27.50	27.25	27.50	44,221
2023-11-20	28.00	28.00	27.25	27.25	202,943
2023-11-17	28.00	28.00	28.00	28.00	10,364
2023-11-16	28.50	28.50	28.00	28.00	200,399
2023-11-15	29.00	29.00	28.50	28.50	151,332
2023-11-14	27.75	29.00	27.50	29.00	408,240
2023-11-13	28.50	30.00	27.75	30.00	290,743
2023-11-10	28.25	28.50	27.25	28.50	397,025
2023-11-09	28.75	28.00	28.00	28.00	121,259
2023-11-08	28.75	28.75	28.75	28.75	95,590
2023-11-07	30.00	30.25	28.75	28.75	331,936
2023-11-06	30.25	30.25	30.00	30.00	15,107
2023-11-03	32.00	32.00	30.00	30.00	162,816
2023-11-02	32.50	31.10	30.00	30.25	415,345
2023-11-01	33.25	35.00	32.50	32.50	434,077
2023-10-31	33.50	32.50	32.50	32.50	124,348
2023-10-30	33.00	33.75	32.75	33.00	232,728
2023-10-27	34.00	34.00	33.00	33.00	84,750
2023-10-26	31.75	32.00	31.75	32.00	254,557
2023-10-25	30.50	33.00	31.75	31.75	597,561
2023-10-24	28.50	30.50	28.50	30.50	961,077
2023-10-23	28.00	30.30	28.00	28.90	1,180,028
2023-10-20	26.25	26.75	26.25	26.75	99,436
2023-10-19	27.00	26.75	25.50	25.50	141,321
2023-10-18	27.00	27.00	26.75	26.75	214,717
2023-10-17	26.75	27.00	26.75	27.00	95,025
2023-10-16	26.50	27.25	26.50	26.75	202,400
2023-10-13	25.50	26.50	25.50	26.50	265,003
2023-10-12	25.50	25.50	25.50	25.50	101,450
2023-10-11	24.75	24.75	24.75	24.75	41,295
2023-10-10	24.75	24.75	24.75	24.75	32,682
2023-10-09	25.75	25.75	24.75	24.75	162,063
2023-10-06	25.25	25.75	25.00	25.75	87,178
2023-10-05	25.00	25.25	24.50	25.25	110,719
2023-10-04	26.25	25.50	24.50	25.00	379,796
2023-10-03	26.75	26.75	26.25	26.25	130,556
2023-10-02	28.00	28.00	26.75	26.75	128,156
2023-09-29	28.00	28.00	28.00	28.00	267,488
2023-09-28	27.75	29.50	27.50	27.75	2,198,206
2023-09-27	25.75	27.00	27.00	27.00	1,097,762
2023-09-26	26.50	28.25	26.40	26.40	580,109
2023-09-25	26.50	26.50	25.50	26.50	421,222
2023-09-22	24.75	26.50	26.50	26.50	1,378,126
2023-09-21	22.75	22.75	22.50	22.50	120,737
2023-09-20	22.50	21.50	21.50	21.50	185,241
2023-09-19	23.50	23.50	22.25	22.25	111,663
2023-09-18	23.50	23.50	23.50	23.50	68,590
2023-09-15	21.75	23.50	20.60	23.50	718,899
2023-09-14	24.50	20.60	20.60	20.60	776,910
2023-09-13	25.00	25.00	24.50	24.50	213,876
2023-09-12	25.50	25.00	25.00	25.00	60,529
2023-09-11	25.50	25.75	25.50	25.50	224,647
2023-09-08	26.25	26.25	25.50	25.50	130,901
2023-09-07	27.25	27.25	25.50	26.25	273,789
2023-09-06	27.50	27.75	27.25	27.25	178,955
2023-09-05	28.75	28.75	27.50	27.50	115,460
2023-09-04	28.75	29.00	28.75	28.75	136,650
2023-09-01	29.75	29.75	28.75	28.75	249,521
2023-08-31	31.00	31.00	29.75	29.75	124,127
2023-08-30	29.50	31.50	29.50	31.00	269,709
2023-08-29	27.75	30.50	28.40	29.50	597,208
2023-08-28	27.75	27.75	27.75	27.75	0
2023-08-25	28.50	28.50	27.75	27.75	45,589
2023-08-24	28.50	28.50	28.20	28.50	107,318
2023-08-23	28.75	29.00	28.50	28.50	173,667
2023-08-22	28.25	29.50	28.75	29.50	193,776
2023-08-21	29.75	29.75	28.00	28.25	205,456
2023-08-18	32.25	33.25	29.75	29.75	280,215
2023-08-17	30.00	32.50	30.00	32.25	386,169
2023-08-16	31.50	29.50	29.50	29.50	222,385
2023-08-15	28.00	31.50	27.50	31.25	413,592
2023-08-14	30.25	28.50	27.50	27.50	592,351
2023-08-11	31.50	31.50	30.00	30.25	256,987
2023-08-10	30.50	32.25	30.50	31.50	400,613
2023-08-09	33.50	31.00	28.50	30.50	733,942
2023-08-08	35.50	35.00	33.10	33.50	629,432
2023-08-07	37.50	38.00	35.25	35.25	658,944
2023-08-04	37.50	39.30	36.75	39.00	1,559,476
2023-08-03	33.50	37.25	34.80	37.00	1,942,708
2023-08-02	29.50	33.50	32.00	33.50	1,479,560
2023-08-01	27.75	29.75	29.25	29.50	774,276
2023-07-31	28.00	28.25	27.50	27.50	507,277
2023-07-28	27.00	29.75	25.00	28.25	2,455,112
2023-07-27	30.50	29.50	25.00	25.00	4,386,579
2023-07-26	38.00	41.50	31.00	31.00	10,714,510
2023-07-25	29.00	37.60	28.50	37.60	8,945,626
2023-07-24	21.50	27.40	21.50	27.40	7,758,624
2023-07-21	14.50	21.00	16.75	20.80	7,805,097
2023-07-20	12.85	15.25	12.50	14.38	3,372,636
2023-07-19	7.50	12.25	10.75	11.75	3,896,147
2023-07-18	8.00	8.00	7.35	7.35	443,326
2023-07-17	8.15	8.15	8.00	8.00	76,855
2023-07-14	7.75	8.15	7.75	8.15	245,697
2023-07-13	8.15	8.00	7.75	7.75	230,410
2023-07-12	8.50	8.50	8.15	8.15	229,204
2023-07-11	9.00	9.00	8.50	8.50	294,715
2023-07-10	9.55	9.52	9.00	9.00	302,502
2023-07-07	9.75	9.75	9.55	9.55	436,831
2023-07-06	9.15	9.75	9.15	9.55	318,810
2023-07-05	9.75	9.30	9.30	9.30	603,917
2023-07-04	9.50	9.90	9.30	9.75	674,297
2023-07-03	8.25	9.50	8.25	9.50	1,428,657
2023-06-30	6.40	8.75	6.40	8.25	1,933,500
2023-06-29	6.00	6.40	6.00	6.40	1,073,295
2023-06-28	5.75	6.25	6.00	6.00	449,461
2023-06-27	7.10	7.20	6.75	6.75	153,706
2023-06-26	7.25	7.25	7.10	7.10	60,882
2023-06-23	7.25	7.25	7.25	7.25	36,595
2023-06-22	7.25	7.25	7.25	7.25	112,958
2023-06-21	7.50	7.50	7.25	7.25	13,885
2023-06-20	7.50	7.50	7.50	7.50	0
2023-06-19	7.50	7.50	7.50	7.50	1,460
2023-06-16	7.50	7.50	7.50	7.50	94,781
2023-06-15	7.50	7.50	7.50	7.50	11,909
2023-06-14	7.55	7.00	7.00	7.50	76,481
2023-06-13	7.55	7.55	7.55	7.55	10,192
2023-06-12	7.55	7.55	7.55	7.55	2,266
2023-06-09	8.00	8.00	7.55	7.55	170,701
2023-06-08	7.75	7.75	7.75	7.75	3,292
2023-06-07	8.25	8.25	7.75	7.75	100,587
2023-06-06	8.35	8.35	8.25	8.25	47,971
2023-06-05	8.60	8.60	8.35	8.35	67,708
2023-06-02	8.25	8.85	8.60	8.60	548,892
2023-06-01	8.35	8.35	8.25	8.25	29,342
2023-05-31	8.65	8.65	8.35	8.35	116,391
2023-05-30	9.25	8.80	8.65	8.65	241,895
2023-05-29	9.25	9.25	9.25	9.25	0
2023-05-26	9.25	9.25	9.25	9.25	146,687
2023-05-25	9.75	9.75	9.25	9.25	189,586
2023-05-24	10.25	10.25	9.75	9.75	66,348
2023-05-23	10.00	10.00	9.75	9.75	83,212
2023-05-22	9.75	9.75	9.75	9.75	480,130
2023-05-19	9.75	9.75	9.75	9.75	2,122
2023-05-18	9.75	9.75	9.75	9.75	35,865
2023-05-17	10.00	10.00	9.75	9.75	28,777
2023-05-16	10.00	10.00	10.00	10.00	22,873
2023-05-15	10.25	10.25	10.00	10.00	43,798
2023-05-12	10.25	10.25	10.00	10.00	10,296
2023-05-11	10.25	10.25	10.00	10.00	25,196
2023-05-10	10.25	10.25	10.00	10.00	69,980
2023-05-09	10.25	10.25	10.00	10.00	66,703
2023-05-08	10.00	10.00	10.00	10.00	0
2023-05-05	9.75	10.00	9.75	10.00	176,197
2023-05-04	10.00	9.80	9.75	9.75	167,050
2023-05-03	10.00	10.00	10.00	10.00	51,805
2023-05-02	10.00	10.00	10.00	10.00	25,685
2023-05-01	10.00	10.00	10.00	10.00	0
2023-04-28	10.25	10.70	10.70	10.00	48,491
2023-04-27	10.25	10.25	9.75	10.00	183,649
2023-04-26	10.50	10.50	10.25	10.25	91,390
2023-04-25	10.25	10.25	10.25	10.25	10,764
2023-04-24	10.25	10.25	10.25	10.25	55,263
2023-04-21	10.25	10.25	10.25	10.25	52,748
2023-04-20	10.50	10.50	10.25	10.25	75,449
2023-04-19	10.50	10.50	10.50	10.50	68,024
2023-04-18	10.50	10.50	10.50	10.50	81,724
2023-04-17	10.50	10.50	10.50	10.50	20,000
2023-04-14	10.50	10.50	10.50	10.50	68,343
2023-04-13	10.25	10.50	10.25	10.50	62,320
2023-04-12	10.50	10.50	10.25	10.25	85,876
2023-04-11	10.50	10.50	10.25	10.25	43,337
2023-04-10	10.25	10.25	10.25	10.25	0
2023-04-07	10.25	10.25	10.25	10.25	0
2023-04-06	10.50	10.50	10.25	10.25	259,451
2023-04-05	10.25	9.74	9.74	9.74	105,132
2023-04-04	10.25	10.25	10.25	10.25	62,380
2023-04-03	10.25	10.25	10.25	10.25	165,016
2023-03-31	10.25	10.25	10.25	10.25	164,371
2023-03-30	10.50	10.50	10.25	10.25	166,847
2023-03-29	10.75	10.75	10.25	10.25	204,726
2023-03-28	11.00	11.00	10.25	10.25	135,906
2023-03-27	11.00	11.00	10.75	10.75	86,025
2023-03-24	11.00	11.00	10.75	10.75	64,134
2023-03-23	11.00	10.10	10.10	10.10	79,221
2023-03-22	11.25	11.25	11.00	11.00	117,080
2023-03-21	11.25	11.25	11.25	11.25	44,468
2023-03-20	11.25	11.25	11.25	11.25	49,387
2023-03-17	11.25	11.25	11.25	11.25	6,130
2023-03-16	11.25	11.25	11.25	11.25	69,309
2023-03-15	11.75	11.75	11.25	11.25	96,324
2023-03-14	12.13	12.13	11.25	11.25	236,295
2023-03-13	12.25	12.25	12.25	12.13	7,630
2023-03-10	11.75	12.25	11.75	12.25	118,966
2023-03-09	12.75	12.75	12.25	12.25	25,060
2023-03-08	12.75	12.75	12.75	12.75	34,880
2023-03-07	12.75	12.75	12.75	12.75	3,931
2023-03-06	12.75	12.75	12.75	12.75	49,142
2023-03-03	12.75	12.75	12.75	12.75	41,893
2023-03-02	12.75	12.75	12.75	12.75	9,953
2023-03-01	13.00	13.00	12.75	12.75	66,070
2023-02-28	13.00	13.00	13.00	13.00	101,511
2023-02-27	13.00	13.00	13.00	13.00	60,543
2023-02-24	12.75	13.00	12.75	13.00	167,735
2023-02-23	12.88	12.88	12.75	12.75	11,602
2023-02-22	12.88	12.88	12.88	12.88	46,949
2023-02-21	13.25	13.25	12.75	12.88	187,217
2023-02-20	13.25	13.25	13.25	13.25	75,820
2023-02-17	13.25	13.25	13.25	13.25	34,071
2023-02-16	13.38	13.38	13.25	13.25	24,524
2023-02-15	14.00	14.00	13.38	13.38	101,817
2023-02-14	13.75	14.00	13.75	14.00	18,866
2023-02-13	13.75	13.75	13.75	13.75	4,611
2023-02-10	14.00	14.00	13.75	13.75	51,013
2023-02-09	14.00	14.00	14.00	14.00	6,682
2023-02-08	14.25	14.25	14.00	14.00	74,373
2023-02-07	14.50	14.80	14.25	14.25	94,598
2023-02-06	14.25	14.50	14.25	14.50	68,225
2023-02-03	14.50	14.50	13.75	14.25	183,022
2023-02-02	14.50	14.50	14.38	14.50	85,929
2023-02-01	13.50	14.50	13.50	14.50	191,144
2023-01-31	13.50	13.50	13.50	13.50	23,710
2023-01-30	13.50	13.50	13.50	13.50	11,234
2023-01-27	13.50	13.50	13.50	13.50	55,666
2023-01-26	13.25	13.50	13.25	13.50	23,160
2023-01-25	13.00	13.25	13.00	13.25	37,960
2023-01-24	13.13	13.38	13.13	13.38	86,173
2023-01-23	13.63	13.63	13.13	13.13	223,767
2023-01-20	13.63	13.63	13.63	13.63	48,390
2023-01-19	13.75	14.00	13.25	13.63	267,216
2023-01-18	13.75	13.75	13.75	13.75	45,191
2023-01-17	14.00	14.00	13.75	13.75	5,600
2023-01-16	13.38	14.00	13.25	14.00	194,378
2023-01-13	13.38	13.38	13.38	13.38	54,507
2023-01-12	13.38	13.38	13.30	13.38	22,456
2023-01-11	13.50	13.50	13.38	13.38	107,753
2023-01-10	13.75	13.75	13.50	13.50	140,102
2023-01-09	14.75	14.75	13.75	13.75	217,236
2023-01-06	14.75	14.75	14.75	14.75	29,310
2023-01-05	14.75	15.10	14.75	14.75	95,371
2023-01-04	13.50	14.75	13.50	14.75	333,873
2023-01-03	13.25	13.50	13.25	13.50	20,858
2023-01-02	13.25	13.25	13.25	13.25	0
2022-12-30	13.25	13.25	13.25	13.25	12,552
2022-12-29	13.38	13.50	13.25	13.25	139,786
2022-12-28	13.00	13.63	12.75	13.50	654,571
2022-12-27	13.00	13.00	13.00	13.00	0
2022-12-26	13.00	13.00	13.00	13.00	0
2022-12-23	12.25	13.00	12.25	13.00	200,898
2022-12-22	12.75	12.75	12.25	12.25	588,490
2022-12-21	12.75	12.75	12.75	12.75	149,325
2022-12-20	14.00	14.25	12.75	12.75	338,868
2022-12-19	14.38	14.38	14.00	14.00	71,981
2022-12-16	14.38	14.38	14.38	14.38	293,766
2022-12-15	13.88	14.38	13.88	14.38	298,220
2022-12-14	14.75	14.75	13.75	13.88	351,425
2022-12-13	14.75	15.00	14.75	14.75	236,097
2022-12-12	14.75	14.75	14.75	14.75	265,767
2022-12-09	15.25	15.25	14.75	14.75	52,553
2022-12-08	15.25	15.25	15.25	15.25	41,748
2022-12-07	15.25	15.25	15.25	15.25	359,738
2022-12-06	15.75	15.75	15.25	15.25	379,292
2022-12-05	17.00	17.00	15.75	15.75	1,387,771
2022-12-02	19.50	19.50	19.50	19.50	32,251
2022-12-01	20.50	20.50	18.50	19.50	175,027
2022-11-30	20.50	20.50	20.50	20.50	23,379
2022-11-29	20.50	20.50	20.50	20.50	15,060
2022-11-28	21.50	21.50	20.50	20.50	83,237
2022-11-25	19.50	22.50	19.50	21.50	712,405
2022-11-24	19.25	19.25	19.25	19.25	8,547
2022-11-23	19.25	19.25	19.25	19.25	34,812
2022-11-22	19.00	19.25	19.00	19.25	23,875
2022-11-21	19.00	19.00	19.00	19.00	40,651
2022-11-18	19.00	19.00	19.00	19.00	55,057
2022-11-17	20.25	20.25	19.00	19.00	203,015
2022-11-16	20.25	20.25	20.25	20.25	27,559
2022-11-15	20.25	20.25	20.25	20.25	30,774
2022-11-14	20.25	20.25	20.25	20.25	107,132
2022-11-11	20.00	20.25	20.00	20.25	98,834
2022-11-10	18.50	21.50	18.50	20.25	566,674
2022-11-09	18.50	18.50	18.00	18.50	39,604
2022-11-08	18.75	18.75	18.50	18.50	110,959
2022-11-07	18.50	18.75	18.50	18.75	48,437
2022-11-04	18.50	18.50	18.50	18.50	43,226
2022-11-03	18.50	18.50	18.50	18.50	52,467
2022-11-02	18.50	18.50	18.50	18.50	30,369
2022-11-01	18.50	18.50	18.25	18.50	36,488
2022-10-31	17.75	18.00	17.75	18.00	12,734
2022-10-28	18.00	18.00	17.50	17.75	88,913
2022-10-27	17.50	18.25	17.50	18.00	97,164
2022-10-26	17.50	17.50	17.50	17.50	0
2022-10-25	17.50	17.50	17.50	17.50	23,704
2022-10-24	17.50	17.50	17.50	17.50	72,336
2022-10-21	17.50	17.50	17.50	17.50	14,755
2022-10-20	17.75	17.75	17.50	17.50	29,418
2022-10-19	17.75	17.75	17.75	17.75	52,004
2022-10-18	16.75	18.00	16.75	17.75	193,632
2022-10-17	16.75	16.75	16.75	16.75	44,902
2022-10-14	16.75	16.75	16.75	16.75	50,891
2022-10-13	16.75	16.75	16.75	16.75	2,120
2022-10-12	16.75	16.75	16.75	16.75	64,332
2022-10-11	16.75	16.75	16.75	16.75	4,419
2022-10-10	17.00	17.00	16.50	16.75	153,746
2022-10-07	16.75	16.75	16.75	16.75	111,145
2022-10-06	16.75	16.75	16.75	16.75	9,500
2022-10-05	16.75	16.75	16.75	16.75	43,791
2022-10-04	17.00	17.45	16.75	16.75	44,395
2022-10-03	17.00	17.00	17.00	17.00	159,492
2022-09-30	17.00	17.00	16.50	17.00	86,980
2022-09-29	17.00	17.00	17.00	17.00	34,961
2022-09-28	16.50	17.00	16.00	17.00	231,292
2022-09-27	17.00	17.00	16.50	16.50	59,864
2022-09-26	17.25	17.50	17.50	17.00	36,721
2022-09-23	17.25	17.50	17.00	17.13	132,447
2022-09-22	17.70	17.70	17.70	17.25	72,783
2022-09-21	17.25	17.25	17.25	17.25	96,977
2022-09-20	17.50	17.50	17.00	17.25	66,606
2022-09-19	17.25	17.25	17.25	17.25	0
2022-09-16	18.00	18.00	17.25	17.25	165,343
2022-09-15	18.00	18.00	17.50	18.00	52,514
2022-09-14	18.75	18.75	18.00	18.00	51,730
2022-09-13	18.50	18.50	18.00	18.00	57,362
2022-09-12	17.50	18.50	17.00	18.50	336,325
2022-09-09	16.75	17.25	16.50	17.25	484,381
2022-09-08	17.25	17.25	16.50	16.75	223,777
2022-09-07	17.50	17.50	17.00	17.25	106,051
2022-09-06	17.50	17.50	17.00	17.50	8,430
2022-09-05	18.50	18.50	17.50	17.50	204,424
2022-09-02	18.88	18.88	18.25	18.50	151,691
2022-09-01	18.50	18.75	18.50	18.75	6,466
2022-08-31	19.13	19.13	18.00	18.50	118,595
2022-08-30	19.13	19.13	19.13	19.13	70,174
2022-08-29	19.13	19.13	19.13	19.13	0
2022-08-26	19.13	19.13	19.13	19.13	136,664
2022-08-25	20.25	19.35	18.75	19.13	1,084,073
2022-08-24	20.00	20.30	20.30	20.30	2,129,132
2022-08-23	29.00	29.00	27.25	27.25	259,606
2022-08-22	30.00	30.50	29.00	29.00	199,320
2022-08-19	30.00	30.00	30.00	30.00	125,355
2022-08-18	30.00	30.00	30.00	30.00	11,934
2022-08-17	29.50	30.00	29.50	30.00	122,502
2022-08-16	30.50	30.50	29.50	29.50	53,344
2022-08-15	30.50	30.50	30.50	30.50	44,849
2022-08-12	30.00	30.50	29.00	30.50	145,936
2022-08-11	30.00	30.00	29.00	30.00	37,721
2022-08-10	31.50	31.50	30.00	30.00	148,805
2022-08-09	31.50	31.50	31.50	31.50	60,180
2022-08-08	31.00	31.50	31.00	31.50	74,830
2022-08-05	32.50	32.50	31.00	31.50	131,973
2022-08-04	32.50	32.50	32.50	32.50	92,038
2022-08-03	32.50	32.50	32.50	32.50	64,129
2022-08-02	33.50	32.50	30.20	32.50	603,696
2022-08-01	34.75	33.50	33.00	33.50	30,600
2022-07-29	34.75	34.75	33.75	33.75	159,154
2022-07-28	35.75	35.75	34.00	34.75	134,613
2022-07-27	37.00	37.00	35.75	35.75	240,711
2022-07-26	37.75	38.50	37.00	37.00	236,665
2022-07-25	34.75	38.00	34.00	38.00	744,717
2022-07-22	31.75	35.00	31.00	34.75	518,480
2022-07-21	33.00	33.00	31.75	31.75	110,119
2022-07-20	35.00	35.00	33.00	33.00	484,141
2022-07-19	36.75	36.75	34.50	35.00	590,763
2022-07-18	37.00	39.00	36.75	36.75	659,567
2022-07-15	38.25	39.50	36.75	37.00	867,914
2022-07-14	34.75	38.50	34.75	38.25	641,172
2022-07-13	33.00	35.50	34.00	34.75	1,004,485
2022-07-12	31.50	33.50	31.50	33.00	374,596
2022-07-11	31.50	32.50	29.50	31.50	1,163,463
2022-07-08	28.75	31.00	28.00	30.50	330,573
2022-07-07	27.50	29.75	27.00	28.75	642,080
2022-07-06	26.00	28.50	26.00	27.50	364,264
2022-07-05	23.50	26.25	23.00	26.00	713,401
2022-07-04	22.50	23.50	22.00	23.50	108,565
2022-07-01	20.50	23.50	20.00	22.50	385,975
2022-06-30	22.00	22.25	20.50	20.50	344,857
2022-06-29	20.50	22.50	20.00	22.00	431,276
2022-06-28	20.50	22.00	20.00	20.50	291,523
2022-06-27	20.75	21.00	21.00	20.50	59,665
2022-06-24	21.00	21.00	20.75	20.75	86,338
2022-06-23	21.25	21.25	21.00	21.00	30,031
2022-06-22	21.25	21.25	21.25	21.25	21,995
2022-06-21	21.25	21.25	21.25	21.25	42,979
2022-06-20	21.25	21.25	21.25	21.25	4,884
2022-06-17	21.50	21.50	20.75	21.25	63,300
2022-06-16	22.00	22.00	21.50	21.50	75,202
2022-06-15	22.00	22.00	22.00	22.00	14,400
2022-06-14	21.40	21.40	21.40	22.00	67,844
2022-06-13	22.50	22.50	20.75	22.00	254,191
2022-06-10	23.25	23.25	22.50	22.50	263,786
2022-06-09	23.75	24.00	23.25	23.25	72,771
2022-06-08	23.75	23.75	23.50	23.75	23,096
2022-06-07	23.75	23.75	23.50	23.75	77,055
2022-06-06	23.75	23.75	23.50	23.75	114,000
2022-06-03	23.75	23.75	23.75	23.75	0
2022-06-02	23.75	23.75	23.75	23.75	0
2022-06-01	23.75	23.75	23.50	23.75	22,299
2022-05-31	24.25	24.25	23.50	23.75	144,443
2022-05-30	24.25	24.25	23.50	24.25	37,581
2022-05-27	25.00	24.00	24.00	24.00	325,746
2022-05-26	25.00	25.00	24.00	24.50	157,003
2022-05-25	25.75	25.75	25.00	25.00	104,435
2022-05-24	25.75	25.75	25.00	25.75	90,710
2022-05-23	26.00	26.00	25.00	25.75	61,708
2022-05-20	26.00	26.00	25.50	26.00	100,531
2022-05-19	26.00	26.00	25.00	26.00	61,976
2022-05-18	26.00	26.00	25.00	26.00	24,576
2022-05-17	26.00	26.00	26.00	26.00	121,723
2022-05-16	26.00	26.00	25.00	26.00	38,692
2022-05-13	25.00	26.00	24.00	26.00	62,449
2022-05-12	27.00	27.00	25.00	25.00	200,923
2022-05-11	27.00	27.00	26.00	27.00	157,403
2022-05-10	26.50	26.00	25.30	26.00	271,026
2022-05-09	27.50	27.50	25.75	26.50	118,514
2022-05-06	28.50	28.50	27.50	27.50	48,557
2022-05-05	29.00	28.00	28.00	28.00	18,384
2022-05-04	29.00	29.00	28.00	29.00	31,313
2022-05-03	29.50	29.00	28.50	29.00	211,157
2022-05-02	29.50	29.50	29.50	29.50	0
2022-04-29	30.00	30.00	29.00	29.50	71,919
2022-04-28	30.50	30.50	30.00	30.00	75,931
2022-04-27	31.50	32.00	30.50	30.50	182,677
2022-04-26	32.50	32.50	31.50	31.50	137,892
2022-04-25	34.00	34.00	32.50	32.50	103,276
2022-04-22	34.00	34.50	34.00	34.00	78,251
2022-04-21	33.50	34.00	33.50	34.00	9,834
2022-04-20	33.50	33.50	33.50	33.50	190,806
2022-04-19	33.50	33.50	33.50	33.50	33,549
2022-04-18	33.50	33.50	33.50	33.50	0
2022-04-15	33.50	33.50	33.50	33.50	0
2022-04-14	33.50	33.50	32.00	33.50	18,500
2022-04-13	33.50	33.50	32.00	33.50	163,487
2022-04-12	33.50	33.50	32.00	33.50	71,475
2022-04-11	32.75	33.50	31.50	33.50	223,928
2022-04-08	33.00	33.00	32.75	32.75	66,718
2022-04-07	33.00	33.00	32.00	33.00	102,592
2022-04-06	32.25	33.00	31.50	33.00	218,057
2022-04-05	33.50	33.50	32.25	32.25	72,118
2022-04-04	34.00	34.00	34.00	34.00	118,901
2022-04-01	34.00	34.25	34.00	34.00	183,393
2022-03-31	34.00	35.25	34.00	34.00	176,245
2022-03-30	31.50	34.00	31.00	34.00	310,442
2022-03-29	34.00	31.40	31.40	31.40	398,443
2022-03-28	37.60	37.60	34.50	34.50	302,203
2022-03-25	38.00	38.00	36.75	36.75	96,771
2022-03-24	40.00	38.50	36.75	38.00	252,791
2022-03-23	38.50	40.00	40.00	40.00	532,465
2022-03-22	39.00	39.20	39.20	38.50	233,285
2022-03-21	39.25	39.25	37.00	38.75	306,969
2022-03-18	36.00	40.50	36.00	39.25	1,266,557
2022-03-17	32.00	35.50	29.75	35.50	1,066,278
2022-03-16	31.50	32.00	31.50	32.00	91,101
2022-03-15	32.00	32.00	31.50	31.50	129,282
2022-03-14	32.00	32.00	30.50	32.00	143,261
2022-03-11	31.00	32.00	31.00	32.00	137,407
2022-03-10	32.00	32.00	32.00	31.00	127,887
2022-03-09	31.00	32.00	31.00	32.00	105,310
2022-03-08	29.00	31.00	29.00	31.00	98,187
2022-03-07	30.00	30.00	28.50	29.00	185,148
2022-03-04	32.50	31.00	29.00	30.50	392,811
2022-03-03	34.50	34.50	32.50	32.50	208,719
2022-03-02	35.00	35.00	34.00	34.50	47,940
2022-03-01	36.00	36.00	35.00	35.00	214,118
2022-02-28	39.00	37.00	36.00	36.00	404,438
2022-02-25	37.50	39.00	37.00	39.00	78,763
2022-02-24	38.00	38.00	37.50	37.50	141,064
2022-02-23	39.00	38.40	38.40	39.00	30,600
2022-02-22	40.50	40.50	37.50	39.00	325,277
2022-02-21	43.00	43.00	40.50	40.50	213,093
2022-02-18	42.50	42.20	42.20	43.00	109,879
2022-02-17	44.00	44.00	41.50	42.50	79,812
2022-02-16	43.00	44.00	43.00	44.00	193,017
2022-02-15	41.00	43.00	41.00	43.00	222,746
2022-02-14	43.00	43.00	41.00	41.00	112,352
2022-02-11	44.00	44.00	42.50	42.50	240,736
2022-02-10	44.00	44.00	44.00	44.00	50,084
2022-02-09	43.50	45.00	43.50	44.00	257,381
2022-02-08	44.00	44.00	43.50	44.00	55,758
2022-02-07	44.00	44.50	43.50	44.00	60,032
2022-02-04	45.00	45.00	44.00	44.00	190,255
2022-02-03	44.50	46.00	44.00	45.00	226,158
2022-02-02	43.50	44.50	43.50	44.50	128,890
2022-02-01	42.50	43.50	42.50	43.50	51,727
2022-01-31	42.50	42.50	42.50	42.50	50,078
2022-01-28	41.00	44.00	41.00	42.50	231,434
2022-01-27	38.50	41.00	38.50	41.00	117,162
2022-01-26	38.50	38.50	38.50	38.50	62,994
2022-01-25	37.75	38.40	38.00	38.50	139,636
2022-01-24	42.00	42.00	37.75	37.75	240,622
2022-01-21	42.50	42.50	42.00	42.00	149,567
2022-01-20	42.00	42.00	42.00	42.00	100,349
2022-01-19	43.50	43.50	42.00	42.00	79,751
2022-01-18	43.00	43.50	41.00	43.50	124,132
2022-01-17	41.50	42.00	41.50	42.00	57,693
2022-01-14	43.50	43.50	41.50	41.50	92,192
2022-01-13	43.50	43.50	43.50	43.50	63,072
2022-01-12	43.50	43.50	43.50	43.50	191,631
2022-01-11	43.00	43.00	43.00	43.00	96,935
2022-01-10	45.00	45.00	43.00	43.00	126,464
2022-01-07	45.00	45.00	45.00	45.00	58,536
2022-01-06	45.50	45.50	45.00	45.00	82,599
2022-01-05	47.00	47.50	45.50	45.50	146,139
2022-01-04	46.00	46.50	46.00	46.50	38,595
2022-01-03	46.00	46.00	46.00	46.00	0
2021-12-31	45.00	46.00	45.00	46.00	61,520
2021-12-30	44.00	45.00	43.50	44.00	63,466
2021-12-29	42.00	44.10	42.00	44.00	121,287
2021-12-28	42.50	42.50	42.50	42.50	0
2021-12-27	42.50	42.50	42.50	42.50	0
2021-12-24	42.50	42.50	42.50	42.50	26,571
2021-12-23	42.50	41.00	41.00	42.50	70,782
2021-12-22	42.00	43.00	42.00	42.50	72,965
2021-12-21	40.00	42.00	40.00	42.00	106,467
2021-12-20	42.00	42.00	40.00	40.00	139,024
2021-12-17	42.50	42.50	41.00	42.00	45,880
2021-12-16	42.50	42.50	42.50	42.50	20,691
2021-12-15	41.50	42.50	41.50	42.50	84,866
2021-12-14	43.00	43.00	41.00	41.00	80,547
2021-12-13	45.50	45.50	43.00	43.00	173,703
2021-12-10	41.00	45.50	41.00	45.50	377,030
2021-12-09	42.00	42.50	41.00	41.00	298,721
2021-12-08	41.75	41.75	40.50	41.50	396,870
2021-12-07	41.00	41.75	40.00	41.75	58,213
2021-12-06	42.00	42.00	41.00	41.00	25,001
2021-12-03	42.50	42.50	41.00	42.00	81,031
2021-12-02	42.50	42.50	41.00	42.50	80,968
2021-12-01	42.50	42.50	40.10	42.50	386,142
2021-11-30	42.00	42.00	40.50	40.50	235,425
2021-11-29	44.50	41.10	41.10	41.10	778,201
2021-11-26	45.50	45.50	44.00	44.50	220,937
2021-11-25	46.00	46.00	46.00	46.00	46,252
2021-11-24	47.00	47.00	46.00	46.00	169,171
2021-11-23	46.50	47.00	46.00	47.00	91,897
2021-11-22	47.00	47.00	46.50	46.50	119,716
2021-11-19	48.00	48.00	46.50	47.00	281,119
2021-11-18	48.00	48.00	48.00	48.00	103,528
2021-11-17	48.50	49.00	47.00	48.00	122,972
2021-11-16	48.00	48.00	48.00	48.00	50,662
2021-11-15	49.00	49.00	48.00	48.00	177,184
2021-11-12	49.00	49.00	49.00	49.00	47,599
2021-11-11	50.00	49.00	49.00	49.00	114,607
2021-11-10	48.00	50.00	48.00	50.00	129,410
2021-11-09	48.00	48.00	48.00	48.00	83,362
2021-11-08	48.00	48.00	48.00	48.00	89,102
2021-11-05	48.00	48.00	47.00	48.00	110,133
2021-11-04	48.00	48.00	48.00	48.00	129,896
2021-11-03	48.50	48.50	48.00	48.00	80,056
2021-11-02	49.00	49.00	48.50	48.50	38,004
2021-11-01	49.50	49.50	49.00	49.00	48,299
2021-10-29	48.00	50.00	48.00	49.50	171,442
2021-10-28	47.50	48.00	47.50	48.00	608,144
2021-10-27	49.00	48.10	48.10	47.50	103,011
2021-10-26	50.00	50.00	48.50	48.50	59,472
2021-10-25	47.50	50.00	47.50	50.00	342,699
2021-10-22	47.00	47.00	47.00	47.00	31,091
2021-10-21	46.75	47.00	46.75	47.00	73,819
2021-10-20	47.25	47.25	46.75	46.75	85,991
2021-10-19	47.25	47.25	47.25	47.25	171,564
2021-10-18	47.00	48.00	48.00	47.25	69,466
2021-10-15	47.00	47.00	46.00	47.00	119,568
2021-10-14	47.00	47.00	47.00	47.00	32,559
2021-10-13	46.00	46.00	46.00	47.00	77,745
2021-10-12	47.00	47.00	46.00	47.00	12,349
2021-10-11	47.00	47.00	47.00	47.00	48,531
2021-10-08	47.00	47.00	47.00	47.00	94,125
2021-10-07	47.50	47.50	47.00	47.00	63,867
2021-10-06	48.00	48.00	47.00	47.50	132,959
2021-10-05	48.00	48.00	48.00	48.00	89,542
2021-10-04	49.50	49.50	47.50	48.00	157,306
2021-10-01	50.00	50.00	49.50	49.50	105,120
2021-09-30	49.50	51.00	51.00	51.00	168,906
2021-09-29	48.50	49.20	48.50	49.20	146,428
2021-09-28	49.00	48.00	48.00	48.00	273,152
2021-09-27	49.00	48.70	48.70	48.70	222,118
2021-09-24	48.50	49.00	48.50	49.00	112,194
2021-09-23	50.00	50.00	48.50	48.50	178,104
2021-09-22	51.00	50.00	50.00	50.00	71,308
2021-09-21	49.50	51.00	49.50	51.00	194,048
2021-09-20	52.00	52.00	49.50	49.50	283,897
2021-09-17	52.80	52.80	52.00	52.00	178,306
2021-09-16	53.50	53.50	52.50	52.80	105,444
2021-09-15	54.00	54.00	53.00	53.50	108,977
2021-09-14	53.00	54.00	53.00	54.00	59,585
2021-09-13	54.50	54.50	53.00	53.50	160,889
2021-09-10	54.50	54.50	53.00	54.50	83,174
2021-09-09	54.50	55.00	54.00	54.50	167,832
2021-09-08	55.50	56.00	56.00	55.00	54,922
2021-09-07	55.50	55.50	54.00	55.50	115,994
2021-09-06	57.00	57.00	55.50	55.50	213,416
2021-09-03	57.00	57.00	57.00	57.00	472,962
2021-09-02	55.00	56.60	56.00	56.60	336,062
2021-09-01	55.50	55.50	54.00	54.50	284,735
2021-08-31	54.00	55.40	54.00	55.40	488,363
2021-08-30	53.50	53.50	53.50	53.50	0
2021-08-27	54.00	54.00	53.00	53.50	319,863
2021-08-26	51.00	54.00	54.00	54.00	252,027
2021-08-25	53.00	53.00	51.00	51.00	182,536
2021-08-24	53.00	53.00	53.00	53.00	115,260
2021-08-23	52.50	53.00	52.00	53.00	204,063
2021-08-20	50.50	53.00	49.00	52.50	219,566
2021-08-19	50.50	50.50	49.00	50.50	185,477
2021-08-18	50.50	50.50	49.00	50.50	97,556
2021-08-17	49.00	50.50	48.00	50.50	221,394
2021-08-16	49.50	49.50	48.00	49.00	181,671
2021-08-13	51.00	51.00	49.50	49.50	267,110
2021-08-12	53.00	53.00	50.50	51.00	181,703
2021-08-11	53.50	53.50	52.00	53.00	56,743
2021-08-10	53.50	53.50	52.00	53.50	188,829
2021-08-09	52.00	54.00	51.00	53.50	588,334
2021-08-06	48.00	52.50	48.00	52.00	463,337
2021-08-05	48.50	49.20	49.00	49.20	736,593
2021-08-04	46.50	46.50	45.00	46.50	187,567
2021-08-03	46.50	46.50	45.00	46.50	124,954
2021-08-02	47.50	47.50	46.00	46.50	165,529
2021-07-30	47.00	47.50	45.00	47.50	93,899
2021-07-29	47.00	45.80	45.80	47.00	235,972
2021-07-28	47.00	47.00	46.00	47.00	133,549
2021-07-27	48.50	48.50	47.00	47.00	168,173
2021-07-26	45.50	48.50	45.00	48.50	438,627
2021-07-23	46.40	46.40	45.50	45.50	86,086
2021-07-22	45.50	45.50	45.00	45.50	195,737
2021-07-21	45.75	47.00	47.00	47.00	270,957
2021-07-20	46.50	46.50	45.75	45.75	412,019
2021-07-19	48.50	48.50	46.50	46.50	222,630
2021-07-16	49.00	48.50	48.50	48.50	144,980
2021-07-15	48.00	49.00	48.00	49.00	134,517
2021-07-14	49.00	49.00	48.00	48.00	219,158
2021-07-13	49.50	49.50	48.50	49.00	279,608
2021-07-12	50.50	50.50	49.50	49.50	165,297
2021-07-09	52.00	52.00	51.00	51.00	164,260
2021-07-08	51.00	52.00	52.00	52.00	201,035
2021-07-07	50.50	51.00	50.50	51.00	121,671
2021-07-06	54.00	54.00	50.50	50.50	162,663
2021-07-05	50.50	52.50	49.50	52.00	242,485
2021-07-02	49.00	49.00	49.00	49.00	421,606
2021-07-01	49.50	49.50	49.00	49.00	127,229
2021-06-30	51.00	51.00	49.50	49.50	147,426
2021-06-29	53.50	54.00	51.00	51.00	431,403
2021-06-28	49.50	53.50	49.50	53.50	683,004
2021-06-25	49.50	49.50	48.00	49.50	239,564
2021-06-24	47.00	49.50	46.00	49.50	270,441
2021-06-23	46.50	47.00	46.00	47.00	224,313
2021-06-22	47.50	47.50	46.00	46.50	133,048
2021-06-21	48.00	48.00	47.50	47.50	172,161
2021-06-18	47.00	48.00	47.00	48.00	833,981
2021-06-17	48.50	47.00	46.00	46.50	488,311
2021-06-16	48.00	48.00	47.00	47.50	77,009
2021-06-15	48.00	48.00	48.00	48.00	104,703
2021-06-14	48.00	48.00	48.00	48.00	138,390
2021-06-11	49.00	50.00	47.50	47.50	416,210
2021-06-10	49.00	49.00	49.00	49.00	92,834
2021-06-09	49.00	49.00	48.50	49.00	128,300
2021-06-08	49.00	49.00	49.00	49.00	199,464
2021-06-07	50.00	50.00	49.00	49.00	183,294
2021-06-04	50.00	50.00	50.00	50.00	358,992
2021-06-03	51.00	51.00	50.00	50.00	67,651
2021-06-02	51.50	51.50	51.00	51.00	99,529
2021-06-01	51.50	52.60	51.00	51.50	195,823
2021-05-28	51.50	51.50	51.00	51.00	313,631
2021-05-27	50.00	53.00	53.00	51.50	544,110
2021-05-26	48.50	51.00	49.25	50.00	718,086
2021-05-25	47.00	47.00	45.00	48.50	313,787
2021-05-24	48.50	47.00	47.00	47.00	279,200
2021-05-21	48.50	49.00	47.00	48.50	565,868
2021-05-20	48.50	48.50	48.50	48.50	102,505
2021-05-19	48.50	48.50	48.00	48.50	314,052
2021-05-18	48.70	49.30	47.50	49.30	503,356
2021-05-17	49.00	49.00	48.70	48.70	32,968
2021-05-14	47.50	49.00	47.50	49.00	82,726
2021-05-13	47.50	47.00	46.00	47.50	316,156
2021-05-12	51.00	51.00	49.00	49.00	272,023
2021-05-11	49.00	49.00	48.50	48.50	164,123
2021-05-10	49.00	49.00	48.00	49.00	116,015
2021-05-07	49.50	49.00	48.00	49.00	137,487
2021-05-06	50.00	50.00	49.00	49.50	124,733
2021-05-05	51.00	51.00	49.00	50.00	211,304
2021-05-04	51.00	51.00	49.00	50.50	168,956
2021-04-30	50.00	50.50	50.00	50.50	78,540
2021-04-29	50.00	50.00	50.00	50.00	194,251
2021-04-28	51.00	50.50	49.00	49.00	113,475
2021-04-27	49.50	51.50	49.50	51.00	273,765
2021-04-26	50.00	50.50	49.00	49.50	463,926
2021-04-23	51.00	51.00	49.50	50.00	427,763
2021-04-22	52.50	52.50	50.50	51.00	264,150
2021-04-21	52.50	53.00	52.50	52.50	345,727
2021-04-20	49.50	52.50	52.40	52.50	720,592
2021-04-19	51.50	49.00	49.00	49.00	384,165
2021-04-16	50.50	50.00	50.00	51.50	222,063
2021-04-15	50.50	50.50	49.00	50.50	347,990
2021-04-14	52.50	52.50	50.00	50.50	384,427
2021-04-13	52.50	52.50	52.00	52.50	245,216
2021-04-12	52.00	54.00	54.00	54.00	957,620
2021-04-09	49.50	52.00	49.00	52.00	398,287
2021-04-08	50.50	52.00	49.00	49.50	778,509
2021-04-07	49.50	51.00	48.00	49.50	845,724
2021-04-06	51.00	51.50	49.00	49.50	690,115
2021-04-01	51.50	51.50	50.50	51.00	88,105
2021-03-31	52.00	52.00	51.50	51.50	64,610
2021-03-30	54.00	54.00	52.00	52.00	199,938
2021-03-29	49.50	54.50	49.50	54.00	1,260,638
2021-03-26	50.00	50.00	49.00	49.50	352,686
2021-03-25	51.00	51.00	50.00	50.00	182,417
2021-03-24	51.50	51.50	51.00	51.00	37,649
2021-03-23	52.00	52.00	51.50	51.50	144,040
2021-03-22	52.00	52.00	51.00	52.00	192,077
2021-03-19	54.50	55.50	53.00	53.00	511,820
2021-03-18	52.50	54.50	52.00	54.50	441,037
2021-03-17	52.50	54.00	51.50	52.50	389,753
2021-03-16	50.00	51.00	51.00	51.00	222,560
2021-03-15	51.50	52.50	50.00	50.00	836,850
2021-03-12	53.00	54.00	50.00	51.50	890,166
2021-03-11	52.00	52.00	51.00	51.00	122,862
2021-03-10	52.00	54.00	52.00	52.50	220,614
2021-03-09	50.00	50.00	50.00	52.00	278,891
2021-03-08	50.00	50.00	50.00	50.00	137,128
2021-03-05	51.50	49.10	49.00	50.00	204,505
2021-03-04	51.50	52.00	51.00	52.00	196,618
2021-03-03	53.40	53.40	51.50	51.50	264,496
2021-03-02	51.00	52.00	47.10	51.50	1,022,987
2021-03-01	53.50	53.50	51.00	51.00	280,601
2021-02-26	53.50	52.40	52.40	52.40	125,614
2021-02-25	51.00	55.20	51.00	55.20	536,566
2021-02-24	52.00	52.00	51.00	51.00	106,023
2021-02-23	52.00	53.00	50.50	51.00	515,976
2021-02-22	55.00	53.50	51.00	51.00	940,665
2021-02-19	56.00	56.00	52.40	55.00	1,670,928
2021-02-18	62.00	64.00	54.50	55.50	2,622,670
2021-02-17	61.50	61.50	61.00	61.00	182,235
2021-02-16	58.50	61.50	57.00	61.50	484,977
2021-02-15	59.50	59.50	58.00	58.50	229,333
2021-02-12	61.00	61.80	59.50	59.50	228,269
2021-02-11	60.00	61.80	60.00	61.00	90,330
2021-02-10	61.50	64.00	64.00	62.00	266,873
2021-02-09	62.00	62.00	59.20	61.50	397,278
2021-02-08	64.00	64.00	58.50	59.00	478,605
2021-02-05	56.50	61.50	57.50	61.50	389,130
2021-02-04	55.00	57.00	55.00	56.50	121,280
2021-02-03	59.00	59.00	56.50	57.00	175,961
2021-02-02	56.00	59.00	56.00	59.00	183,352
2021-02-01	60.80	60.80	57.00	58.00	429,378
2021-01-29	59.00	59.00	59.00	59.00	136,296
2021-01-28	61.50	61.50	59.00	59.00	441,860
2021-01-27	63.50	63.00	61.00	61.00	178,548
2021-01-26	66.50	66.50	61.50	62.50	431,886
2021-01-25	64.80	68.00	66.50	66.50	721,509
2021-01-22	63.00	67.00	64.80	65.60	792,286
2021-01-21	61.00	64.80	63.00	63.00	451,154
2021-01-20	58.40	61.00	56.50	61.00	759,680
2021-01-19	53.50	57.50	53.50	55.50	621,017
2021-01-18	59.50	57.00	53.50	53.50	710,403
2021-01-15	59.20	55.00	55.00	55.00	444,692
2021-01-14	60.00	61.00	60.00	59.20	381,002
2021-01-13	59.50	61.00	61.00	61.00	328,613
2021-01-12	65.00	66.00	64.00	64.00	784,809
2021-01-11	65.00	67.00	65.00	65.50	517,379
2021-01-08	65.50	66.50	65.00	65.00	650,829
2021-01-07	61.00	65.50	61.00	65.50	791,540
2021-01-06	57.00	57.00	57.00	57.00	271,506
2021-01-05	59.50	59.00	56.00	57.00	416,078
2021-01-04	58.50	62.00	59.50	62.00	706,028
2020-12-31	55.00	58.00	55.00	58.00	261,541
2020-12-30	52.00	55.50	53.00	55.00	459,727
2020-12-29	50.50	51.00	50.40	52.00	322,845
2020-12-24	51.50	50.60	50.50	50.50	75,391
2020-12-23	49.00	52.50	48.00	51.50	276,899
2020-12-22	51.00	51.00	49.00	49.00	127,124
2020-12-21	50.50	48.50	48.50	48.50	351,363
2020-12-18	51.00	51.00	50.50	50.50	89,258
2020-12-17	54.00	54.00	51.00	51.00	152,885
2020-12-16	55.00	55.00	54.00	54.00	182,396
2020-12-15	53.50	56.00	56.00	55.00	153,185
2020-12-14	52.00	54.00	51.00	53.50	219,300
2020-12-11	51.50	52.00	49.00	52.00	293,117
2020-12-10	53.00	53.00	51.50	51.50	24,103
2020-12-09	51.50	55.00	55.00	53.00	86,148
2020-12-08	50.00	51.50	49.00	51.50	172,778
2020-12-07	49.50	50.00	48.00	50.00	155,491
2020-12-04	50.00	50.00	49.50	49.50	81,830
2020-12-03	51.50	51.50	49.00	50.00	257,829
2020-12-02	51.50	51.50	51.50	51.50	34,398
2020-12-01	52.50	52.50	51.50	51.50	71,670
2020-11-30	51.00	53.00	51.00	52.50	65,698
2020-11-27	49.50	51.00	50.00	51.00	223,275
2020-11-26	49.50	49.50	49.00	49.50	100,882
2020-11-25	50.50	50.00	50.00	50.00	94,952
2020-11-24	51.50	51.50	49.50	50.50	150,681
2020-11-23	52.00	52.00	51.50	51.50	80,216
2020-11-20	52.50	52.50	52.00	52.00	115,815
2020-11-19	52.00	52.50	52.00	52.50	76,589
2020-11-18	53.50	53.50	51.50	52.00	330,279
2020-11-17	54.00	54.00	53.00	53.00	144,485
2020-11-16	54.50	54.50	53.50	54.00	112,641
2020-11-13	55.00	56.50	54.50	54.50	224,675
2020-11-12	49.50	55.50	49.50	54.50	390,613
2020-11-11	47.50	51.00	46.50	49.50	305,585
2020-11-10	49.50	49.50	47.50	47.50	424,103
2020-11-09	49.50	49.50	48.00	49.50	420,495
2020-11-06	49.00	49.50	49.00	49.50	211,941
2020-11-05	49.00	49.00	49.00	49.00	109,456
2020-11-04	49.50	49.00	49.00	49.00	108,480
2020-11-03	49.50	50.00	49.00	49.50	112,801
2020-11-02	49.00	50.20	49.00	49.50	72,337
2020-10-30	50.00	50.00	49.00	49.00	150,659
2020-10-29	53.00	53.00	49.00	50.00	252,794
2020-10-28	52.50	55.00	50.50	50.50	115,918
2020-10-27	52.50	53.00	51.00	53.00	107,220
2020-10-26	52.50	52.50	51.00	52.50	100,909
2020-10-23	52.00	52.50	52.00	52.00	150,014
2020-10-22	53.00	53.00	52.00	52.00	115,515
2020-10-21	55.50	54.00	54.00	54.00	414,643
2020-10-20	53.50	56.50	52.00	55.50	204,088
2020-10-16	55.50	57.00	54.00	54.00	283,471
2020-10-15	57.00	57.00	55.00	55.50	187,727
2020-10-14	58.00	57.00	57.00	57.00	464,322
2020-10-13	62.00	62.00	58.00	58.00	219,246
2020-10-12	62.00	62.00	59.00	59.00	461,259
2020-10-09	62.00	62.00	59.50	59.50	225,015
2020-10-08	61.00	64.00	62.00	62.00	206,583
2020-10-07	64.50	64.50	60.00	60.50	291,046
2020-10-06	65.00	66.00	64.50	64.50	222,590
2020-10-05	58.50	63.50	62.00	63.00	756,524
2020-10-02	57.50	59.00	57.00	57.00	628,914
2020-10-01	52.00	57.00	57.00	55.00	171,920
2020-09-30	54.00	53.20	51.00	52.00	170,480
2020-09-29	55.50	55.50	54.00	54.00	171,189
2020-09-28	54.50	56.50	52.00	55.50	586,152
2020-09-25	55.00	55.00	50.00	50.00	136,150
2020-09-24	54.00	55.80	50.50	55.80	498,652
2020-09-23	50.50	51.50	50.50	51.50	39,518
2020-09-22	52.00	52.00	49.00	50.50	196,669
2020-09-21	54.50	51.50	49.00	51.50	408,267
2020-09-18	54.50	57.00	54.50	54.50	195,243
2020-09-17	54.00	56.00	56.00	56.00	191,270
2020-09-16	53.00	53.50	50.20	53.50	386,922
2020-09-15	51.00	54.00	51.20	51.20	449,080
2020-09-14	50.00	50.00	47.00	49.50	182,666
2020-09-11	50.50	50.50	49.00	50.00	81,138
2020-09-10	51.00	51.00	50.50	51.00	40,782
2020-09-09	51.00	51.00	51.00	51.00	44,093
2020-09-08	52.00	52.00	51.00	51.00	114,384
2020-09-07	53.00	53.00	51.00	52.00	163,969
2020-09-04	55.50	57.00	53.00	53.00	213,042
2020-09-03	56.00	57.20	55.00	55.50	300,663
2020-09-02	59.50	62.00	62.00	56.00	115,012
2020-09-01	56.50	61.00	59.00	59.50	198,644
2020-08-28	53.50	56.50	51.00	56.50	364,929
2020-08-27	54.00	54.00	53.00	54.00	86,772
2020-08-26	54.00	54.00	53.00	54.00	73,341
2020-08-25	56.50	56.50	54.00	54.00	112,251
2020-08-24	56.00	56.50	54.00	56.50	64,148
2020-08-21	55.50	58.00	55.00	55.00	228,085
2020-08-20	56.50	56.50	55.00	55.50	55,622
2020-08-19	58.00	57.50	55.50	56.50	247,694
2020-08-18	61.00	61.00	58.00	58.00	130,446
2020-08-17	61.50	64.00	60.00	61.00	518,087
2020-08-14	57.00	61.00	61.00	61.50	511,971
2020-08-13	55.50	59.00	55.50	57.00	225,474
2020-08-12	51.00	55.50	49.00	55.50	222,542
2020-08-11	51.00	51.00	51.00	51.00	66,037
2020-08-10	53.00	53.00	51.50	51.50	39,943
2020-08-07	55.00	55.00	53.00	53.00	48,966
2020-08-06	55.00	55.00	53.00	55.00	9,603
2020-08-05	55.00	55.00	55.00	55.00	65,662
2020-08-04	55.00	55.00	55.00	55.00	41,569
2020-08-03	52.00	55.00	52.00	55.00	240,835
2020-07-31	48.50	53.50	48.50	52.00	304,566
2020-07-30	49.00	49.00	47.00	48.50	15,646
2020-07-29	48.50	47.00	47.00	48.50	55,482
2020-07-28	49.00	48.50	48.50	48.50	247,264
2020-07-27	50.00	50.00	49.00	49.00	139,176
2020-07-24	50.00	52.00	52.00	50.00	264,048
2020-07-23	52.50	52.50	49.50	50.00	147,960
2020-07-22	54.00	54.00	52.50	52.50	73,686
2020-07-21	55.00	55.00	54.00	54.00	70,825
2020-07-20	52.50	55.00	52.50	52.50	132,692
2020-07-17	53.00	53.00	52.50	52.50	14,216
2020-07-16	53.50	53.50	53.00	53.00	71,898
2020-07-15	53.00	53.50	53.00	53.50	67,405
2020-07-14	53.00	53.00	53.00	53.00	56,806
2020-07-13	51.00	53.00	50.00	52.50	214,155
2020-07-10	48.00	51.00	48.00	51.00	260,816
2020-07-09	49.00	49.00	47.50	48.00	176,038
2020-07-08	49.00	49.00	49.00	49.00	47,533
2020-07-07	50.00	50.00	48.90	49.00	145,136
2020-07-06	51.00	52.00	50.00	50.00	107,016
2020-07-03	52.00	51.00	51.00	51.00	137,582
2020-07-02	50.00	52.00	49.00	52.00	361,525
2020-07-01	51.50	51.50	49.50	50.00	161,427
2020-06-30	52.50	52.50	50.50	52.50	83,467
2020-06-29	53.00	54.50	52.50	52.50	111,624
2020-06-26	51.50	53.00	51.50	51.50	69,874
2020-06-25	52.00	52.00	51.50	52.00	94,159
2020-06-24	55.50	55.50	51.50	55.50	67,239
2020-06-23	55.50	55.50	55.50	55.50	37,198
2020-06-22	55.00	55.50	55.00	55.50	124,061
2020-06-19	52.50	55.00	52.00	54.50	118,102
2020-06-18	54.00	54.00	51.50	52.50	94,157
2020-06-17	54.00	54.80	54.80	54.00	14,266
2020-06-16	54.50	54.50	54.00	54.00	162,876
2020-06-15	53.00	54.00	52.00	54.00	167,445
2020-06-12	53.00	53.00	50.50	53.00	186,777
2020-06-11	55.50	55.50	53.00	53.00	170,861
2020-06-10	55.50	55.50	55.50	55.50	60,988
2020-06-09	54.50	55.50	52.50	55.50	326,580
2020-06-08	55.50	56.00	55.50	55.50	151,594
2020-06-05	56.50	56.50	54.00	55.50	227,971
2020-06-04	57.00	57.00	56.50	56.50	93,329
2020-06-03	60.50	60.50	56.50	57.00	224,983
2020-06-02	57.50	60.50	57.50	60.50	120,945
2020-06-01	59.50	59.50	57.50	57.50	306,067
2020-05-29	61.00	60.00	59.00	61.00	129,400
2020-05-28	65.00	65.00	56.50	61.00	825,795
2020-05-27	66.50	66.50	65.00	66.50	147,247
2020-05-26	64.50	67.00	64.50	66.50	243,817
2020-05-22	68.00	71.00	66.50	68.00	447,488
2020-05-21	64.50	68.50	64.50	68.00	429,632
2020-05-20	61.00	64.50	61.00	64.50	239,958
2020-05-19	60.50	62.00	59.00	59.50	380,415
2020-05-18	53.00	60.50	53.00	60.50	416,415
2020-05-15	53.00	54.50	53.00	54.50	102,639
2020-05-14	54.00	54.00	53.00	53.00	281,439
2020-05-13	54.50	54.50	54.00	54.00	97,267
2020-05-12	57.60	57.60	54.00	54.50	150,976
2020-05-11	59.00	57.00	56.00	55.50	538,488
2020-05-07	58.00	58.00	56.00	56.00	77,750
2020-05-06	57.00	59.00	57.00	58.00	152,817
2020-05-05	55.50	59.00	59.00	57.00	319,124
2020-05-04	57.50	58.50	54.50	54.50	258,062
2020-05-01	56.00	56.00	54.00	56.00	159,431
2020-04-30	61.50	61.50	56.00	61.50	404,507
2020-04-29	63.00	63.00	61.00	61.50	206,572
2020-04-28	62.50	68.00	62.50	62.00	845,364
2020-04-27	58.00	62.00	61.50	62.00	775,876
2020-04-24	57.00	59.00	57.00	58.00	203,113
2020-04-23	57.50	55.00	55.00	57.00	188,654
2020-04-22	54.50	57.50	55.00	54.50	178,480
2020-04-21	54.50	54.50	53.50	54.50	132,115
2020-04-20	49.50	56.50	49.50	54.50	555,949
2020-04-17	50.00	50.50	44.00	50.50	790,972
2020-04-16	48.50	49.00	47.00	49.00	135,511
2020-04-15	49.00	49.00	46.00	48.50	121,821
2020-04-14	49.50	51.00	49.50	49.50	170,708
2020-04-09	51.50	51.00	49.50	49.50	172,300
2020-04-08	54.00	54.00	51.50	51.50	132,078
2020-04-07	50.00	55.50	50.00	50.00	381,221
2020-04-06	47.50	48.00	48.00	45.00	541,880
2020-04-03	47.00	47.00	45.00	47.00	39,844
2020-04-03	47.00	47.00	43.00	45.00	430,944
2020-04-02	45.50	47.00	47.00	47.00	236,382
2020-04-02	45.50	48.50	45.50	44.00	230,070
2020-04-01	46.50	44.00	44.00	44.00	259,361
2020-04-01	46.50	46.50	40.00	46.50	204,145
2020-03-31	37.00	46.00	37.00	35.50	982,503
2020-03-30	30.50	35.00	30.50	30.50	318,052
2020-03-27	30.50	30.50	30.50	30.50	64,191
2020-03-26	31.50	32.00	30.50	31.50	134,042
2020-03-25	30.00	34.00	28.00	30.00	344,953
2020-03-24	31.50	32.50	29.00	30.50	189,700
2020-03-23	33.00	33.00	30.50	33.00	67,610
2020-03-20	31.00	37.00	31.00	30.50	246,744
2020-03-19	25.00	29.50	25.00	24.00	277,458
2020-03-18	25.00	25.00	25.00	25.00	200,200
2020-03-17	28.50	29.50	25.00	27.25	248,047
2020-03-16	33.50	33.50	26.00	34.00	432,473
2020-03-13	36.00	36.00	34.00	36.00	340,334
2020-03-12	40.00	40.00	35.50	42.00	295,952
2020-03-11	44.00	44.50	41.00	42.50	113,585
2020-03-10	41.50	44.50	41.50	42.00	196,528
2020-03-09	45.50	45.00	43.50	47.00	81,920
2020-03-06	47.00	47.00	44.50	47.00	145,112
2020-03-05	50.50	50.50	47.00	50.50	108,116
2020-03-04	49.50	50.50	48.50	50.00	104,050
2020-03-03	47.00	50.50	47.00	47.00	165,600
2020-03-02	49.50	49.50	44.50	49.50	394,871
2020-02-28	47.50	49.50	45.50	50.00	329,065
2020-02-27	51.00	51.00	49.50	51.00	221,389
2020-02-26	54.00	54.00	51.00	54.00	307,567
2020-02-25	58.50	58.50	55.50	58.00	209,829
2020-02-24	63.50	63.50	58.00	63.50	378,714
2020-02-21	64.50	66.00	63.00	63.50	186,695
2020-02-20	64.50	64.50	63.00	64.50	268,345
2020-02-19	63.50	66.00	64.50	64.50	136,003
2020-02-18	65.00	65.00	63.50	63.50	41,424
2020-02-17	67.50	68.00	64.00	65.00	254,371
2020-02-14	62.00	64.50	62.00	64.50	110,940
2020-02-13	60.50	62.00	60.50	62.00	65,558
2020-02-12	62.50	63.00	60.00	60.50	47,082
2020-02-11	59.00	62.50	59.00	62.50	100,217
2020-02-10	63.00	63.00	59.00	59.00	168,069
2020-02-07	64.50	64.50	61.50	63.00	165,234
2020-02-06	66.50	67.50	64.50	64.50	192,288
2020-02-05	69.00	70.00	66.50	66.50	93,093
2020-02-04	66.00	72.00	67.60	69.00	452,833
2020-02-03	62.50	68.50	62.50	66.00	260,551
2020-01-31	62.50	66.50	62.50	61.50	463,804
2020-01-30	57.50	65.00	57.50	61.50	350,657
2020-01-29	53.50	59.00	53.50	58.00	361,455
2020-01-28	55.00	55.00	53.50	53.50	97,447
2020-01-27	56.00	56.00	55.00	55.00	173,911
2020-01-24	55.00	55.00	55.00	55.00	40,726
2020-01-23	55.50	56.00	55.00	55.00	129,367
2020-01-22	53.50	56.00	53.50	55.50	148,122
2020-01-21	52.00	53.50	52.00	53.50	183,626
2020-01-20	51.00	54.00	51.00	52.00	225,095
2020-01-17	55.50	55.50	47.50	51.00	1,040,905
2020-01-16	55.00	55.00	54.00	55.00	53,001
2020-01-15	55.00	55.00	55.00	55.00	16,152
2020-01-14	55.00	55.00	55.00	55.00	94,871
2020-01-13	58.00	58.50	55.00	55.00	189,715
2020-01-10	56.00	58.60	56.00	58.00	130,584
2020-01-09	56.50	57.00	56.00	56.00	51,876
2020-01-08	56.50	58.00	56.50	56.50	99,584
2020-01-07	59.50	58.50	55.50	56.50	355,794
2020-01-06	59.00	59.00	58.00	58.00	111,935
2020-01-03	64.00	64.00	58.00	59.00	477,233
2020-01-02	66.00	66.00	64.00	64.00	245,668
2019-12-31	67.50	67.00	67.00	66.00	26,186
2019-12-30	65.50	67.00	67.00	67.50	279,542
2019-12-27	61.50	66.00	60.00	65.50	203,282
2019-12-24	61.00	63.00	61.00	61.50	119,982
2019-12-23	58.50	64.50	58.50	61.00	334,930
2019-12-20	51.50	58.00	53.00	58.50	652,530
2019-12-19	47.50	51.50	47.50	51.50	171,600
2019-12-18	47.00	47.00	46.50	47.00	89,054
2019-12-17	46.50	47.00	46.50	47.00	53,263
2019-12-16	48.50	48.50	45.50	46.00	135,670
2019-12-13	45.50	49.00	45.50	48.50	119,245
2019-12-12	46.50	47.00	44.50	45.50	115,556
2019-12-11	46.00	46.50	46.00	46.50	116,981
2019-12-10	47.50	47.50	46.00	46.00	80,116
2019-12-09	51.50	51.50	47.50	47.50	124,296
2019-12-06	51.50	51.50	48.50	51.00	39,974
2019-12-05	50.50	51.50	50.50	50.00	26,674
2019-12-04	50.00	50.00	50.00	50.00	52,426
2019-12-03	49.00	51.00	49.00	50.00	35,050
2019-12-02	52.00	52.00	49.00	49.00	168,783
2019-11-29	52.50	52.50	52.00	52.00	56,545
2019-11-28	53.50	53.50	51.00	52.50	22,376
2019-11-27	56.00	56.00	53.50	53.50	61,922
2019-11-26	55.50	56.00	55.00	56.00	4,000
2019-11-25	54.00	57.00	54.00	56.00	299,696
2019-11-22	52.50	54.50	52.50	54.00	110,389
2019-11-21	49.00	53.00	53.00	52.50	356,996
2019-11-20	51.50	51.50	48.50	49.00	601,391
2019-11-19	51.50	54.00	51.50	51.50	371,428
2019-11-18	53.00	53.00	50.50	51.00	139,456
2019-11-15	53.00	54.00	53.00	53.00	140,907
2019-11-14	58.50	58.50	52.50	53.00	395,468
2019-11-13	61.50	61.50	58.50	58.50	162,965
2019-11-12	63.00	63.00	61.50	61.50	95,344
2019-11-11	62.00	63.00	62.00	63.00	91,440
2019-11-08	62.50	62.50	62.00	62.00	20,070
2019-11-07	63.50	63.50	62.50	62.50	33,386
2019-11-06	63.50	63.50	63.50	63.50	39,361
2019-11-05	63.50	63.50	62.00	63.50	272,161
2019-11-04	64.50	64.50	63.50	63.50	52,844
2019-11-01	64.50	64.50	64.50	64.50	0
2019-10-31	66.50	66.50	64.50	64.50	59,715
2019-10-30	67.50	67.50	66.50	66.50	37,719
2019-10-29	66.50	68.50	66.50	67.00	127,502
2019-10-28	63.50	67.00	63.50	67.00	99,349
2019-10-25	63.50	63.50	63.50	63.50	106,242
2019-10-24	63.00	63.50	63.00	63.50	20,867
2019-10-23	64.00	64.00	63.00	63.00	48,460
2019-10-22	64.00	64.50	63.50	63.50	84,838
2019-10-21	65.50	65.50	64.00	64.00	74,032
2019-10-18	68.00	65.50	64.00	65.50	269,033
2019-10-17	70.00	70.00	66.50	68.00	285,867
2019-10-16	64.50	69.50	64.00	69.50	661,430
2019-10-15	59.50	64.50	59.00	60.50	389,806
2019-10-14	53.50	61.50	56.00	60.50	741,125
2019-10-11	53.50	56.00	53.00	54.00	265,945
2019-10-10	46.50	52.50	46.50	46.50	408,221
2019-10-09	46.00	47.00	46.00	46.50	323,221
2019-10-08	44.25	44.25	43.75	43.75	55,062
2019-10-07	47.00	46.00	44.25	44.25	100,406
2019-10-04	43.50	47.50	43.50	47.50	187,204
2019-10-03	44.50	44.50	42.50	43.50	196,883
2019-10-02	45.50	45.50	44.50	44.50	85,458
2019-10-01	48.00	48.00	45.50	45.50	48,035
2019-09-30	44.00	49.00	43.50	48.00	343,477
2019-09-27	45.00	45.00	44.00	44.00	113,172
2019-09-26	45.00	45.00	45.00	45.00	88,939
2019-09-25	45.00	45.00	44.00	45.00	361,568
2019-09-24	46.00	46.00	44.50	45.00	153,676
2019-09-23	48.00	48.00	44.50	46.00	354,254
2019-09-20	50.00	52.00	48.00	48.00	281,067
2019-09-19	48.50	50.50	48.50	50.50	52,544
2019-09-18	52.50	52.50	48.50	48.50	121,929
2019-09-17	51.50	51.50	49.50	49.50	64,539
2019-09-16	50.50	51.50	48.00	51.50	256,151
2019-09-13	50.50	51.00	49.00	50.50	104,866
2019-09-12	52.00	52.50	48.50	50.50	254,292
2019-09-11	47.50	51.00	51.00	52.50	418,705
2019-09-10	44.00	47.50	42.50	47.50	506,624
2019-09-09	45.00	43.50	43.00	43.50	336,454
2019-09-06	44.00	46.00	44.00	45.00	93,226
2019-09-05	44.50	47.00	43.50	44.00	309,425
2019-09-04	45.50	48.00	44.50	44.50	158,209
2019-09-03	50.00	50.00	45.50	45.50	175,590
2019-09-02	50.00	52.00	50.00	50.00	253,135
2019-08-30	51.50	51.50	45.50	50.50	1,008,030
2019-08-29	55.00	56.50	50.50	55.00	789,425
2019-08-28	64.00	64.00	43.50	55.00	4,964,555
2019-08-27	67.00	67.00	66.00	66.00	58,874
2019-08-23	69.50	69.50	68.00	69.50	75,834
2019-08-22	68.50	71.00	68.50	69.50	61,034
2019-08-21	64.50	69.50	63.00	68.50	152,745
2019-08-20	63.00	64.50	63.00	64.50	132,365
2019-08-19	62.00	63.00	62.00	63.00	130,163
2019-08-16	62.50	62.50	61.50	61.50	106,101
2019-08-15	62.50	61.60	61.60	62.50	69,189
2019-08-14	66.00	66.00	62.50	62.50	114,332
2019-08-13	67.00	67.00	65.00	66.00	67,327
2019-08-12	66.20	66.20	66.20	67.00	30,839
2019-08-09	66.00	66.50	65.00	66.50	53,074
2019-08-08	67.00	67.00	66.00	66.00	34,213
2019-08-07	66.00	68.00	66.00	67.00	56,919
2019-08-06	64.50	66.00	66.00	68.00	173,749
2019-08-05	66.00	64.40	62.40	64.50	292,120
2019-08-02	66.00	66.00	66.00	66.00	142,322
2019-08-01	69.50	69.50	66.00	66.50	291,448
2019-07-31	70.70	70.70	69.00	69.50	163,680
2019-07-30	71.20	71.20	70.70	70.70	67,174
2019-07-29	72.00	72.00	69.50	71.20	184,214
2019-07-26	72.00	72.00	72.00	72.00	41,116
2019-07-25	74.00	73.00	73.00	72.00	142,030
2019-07-24	74.00	75.00	74.00	74.00	107,776
2019-07-23	72.20	74.00	72.00	74.00	170,093
2019-07-22	71.70	72.70	71.70	72.20	140,285
2019-07-19	72.00	71.40	71.40	71.70	288,843
2019-07-18	76.00	76.00	71.50	72.00	281,279
2019-07-17	75.00	76.50	74.50	75.50	123,226
2019-07-16	77.00	77.00	74.50	75.00	122,008
2019-07-15	77.00	77.00	74.50	77.00	247,334
2019-07-12	77.00	77.00	77.00	77.00	23,221
2019-07-11	78.00	80.00	75.50	77.00	213,388
2019-07-10	78.00	78.00	77.00	78.00	94,333
2019-07-09	80.50	80.50	77.30	78.00	188,453
2019-07-08	82.00	82.00	80.50	80.50	79,790
2019-07-05	82.50	82.50	82.00	82.00	118,021
2019-07-04	82.50	82.50	82.50	82.50	19,398
2019-07-03	84.00	84.50	82.50	82.50	134,524
2019-07-02	85.00	86.50	82.50	82.50	175,657
2019-07-01	84.50	86.00	84.50	85.00	99,300
2019-06-28	82.00	84.50	82.00	84.00	136,022
2019-06-27	79.50	82.00	79.50	82.00	272,821
2019-06-26	76.50	80.00	76.50	79.50	250,095
2019-06-25	76.50	76.50	75.00	76.50	115,591
2019-06-24	77.00	78.00	76.50	76.50	149,198
2019-06-21	75.50	75.50	75.00	75.50	95,833
2019-06-20	74.00	75.50	74.00	75.50	101,558
2019-06-19	74.50	76.50	74.00	74.00	80,233
2019-06-18	77.50	77.50	74.50	74.50	126,326
2019-06-17	79.00	79.00	77.50	77.50	124,683
2019-06-14	80.00	80.00	78.00	79.00	54,166
2019-06-13	79.50	80.00	79.50	80.00	18,049
2019-06-12	82.00	82.00	79.50	79.50	43,683
2019-06-11	83.50	83.50	82.00	82.00	21,240
2019-06-10	83.50	83.50	83.50	83.50	27,750
2019-06-07	82.50	82.50	82.50	82.50	37,031
2019-06-06	82.50	82.50	82.00	82.00	33,737
2019-06-05	82.00	82.50	82.00	82.50	18,750
2019-06-04	83.50	81.00	81.00	81.50	96,010
2019-06-03	84.00	85.00	83.50	83.50	35,052
2019-05-31	87.50	87.50	84.00	87.50	80,125
2019-05-30	87.50	87.50	85.00	87.50	34,230
2019-05-29	87.00	88.50	86.00	87.50	109,867
2019-05-28	85.00	86.00	84.00	86.00	186,739
2019-05-24	83.50	84.00	83.50	84.00	18,182
2019-05-23	86.50	86.50	83.50	83.50	133,391
2019-05-22	88.50	89.50	84.50	86.50	187,776
2019-05-21	85.50	89.50	85.50	88.00	208,952
2019-05-20	85.00	87.50	85.00	85.50	304,242
2019-05-17	81.50	83.50	81.50	83.50	98,026
2019-05-16	80.50	83.00	80.50	81.50	238,446
2019-05-15	76.00	80.50	76.00	80.50	144,247
2019-05-14	77.50	77.50	76.00	76.00	98,662
2019-05-13	77.50	78.00	75.00	76.00	139,621
2019-05-10	77.50	79.50	76.00	77.00	136,092
2019-05-09	73.50	77.40	77.40	77.50	69,214
2019-05-08	75.00	75.00	73.50	73.50	97,690
2019-05-07	76.50	76.50	75.00	75.00	89,144