Sylvania Platinum Share History

Sylvania Platinum Share Price history. The following table shows end-of-day data SLP historical share prices for Sylvania Platinum, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	68.00	69.00	68.00	69.00	436,097
2024-05-02	68.00	69.00	68.00	68.00	425,256
2024-05-01	71.00	71.00	67.80	69.00	727,528
2024-04-30	71.00	71.50	70.50	71.00	1,110,966
2024-04-29	69.50	70.50	69.50	70.50	1,817,169
2024-04-26	65.00	70.00	64.50	69.50	1,675,765
2024-04-25	65.50	66.00	64.50	64.50	479,157
2024-04-24	67.00	67.00	64.50	65.50	1,024,571
2024-04-23	65.50	65.50	65.00	65.50	642,152
2024-04-22	65.50	65.50	65.00	65.00	516,927
2024-04-19	66.00	65.90	65.50	65.90	348,475
2024-04-18	65.00	66.00	66.00	66.00	513,841
2024-04-17	67.00	67.00	64.00	65.00	1,243,928
2024-04-16	70.90	70.90	67.00	67.00	1,331,556
2024-04-15	70.00	71.80	69.20	69.20	1,356,964
2024-04-12	68.00	71.00	68.20	70.00	2,265,335
2024-04-11	68.50	68.50	67.00	67.00	626,360
2024-04-10	66.60	69.00	65.50	68.20	2,372,405
2024-04-09	61.90	66.10	61.50	66.10	1,261,961
2024-04-08	59.50	61.50	61.00	61.50	960,059
2024-04-05	61.00	61.00	59.10	59.50	1,302,330
2024-04-04	61.00	62.20	61.00	61.50	935,588
2024-04-03	61.00	62.00	60.00	62.00	957,384
2024-04-02	58.00	60.00	59.10	60.00	776,257
2024-04-01	58.00	58.00	58.00	58.00	0
2024-03-29	58.00	58.00	58.00	58.00	0
2024-03-28	58.00	59.00	58.00	58.00	778,574
2024-03-27	58.00	59.00	58.00	59.00	689,822
2024-03-26	58.75	58.40	56.80	58.00	1,041,486
2024-03-25	59.00	59.00	59.00	59.00	570,683
2024-03-22	59.00	58.80	58.80	58.80	482,005
2024-03-21	58.00	61.00	59.00	59.00	1,604,471
2024-03-20	58.50	59.50	58.00	58.00	1,066,112
2024-03-19	57.50	58.50	58.50	58.50	949,696
2024-03-18	58.00	58.00	57.50	57.50	883,994
2024-03-15	58.00	58.00	57.00	57.00	893,829
2024-03-14	59.00	59.60	58.00	58.00	506,139
2024-03-13	61.00	61.00	58.50	59.00	1,121,614
2024-03-12	61.50	61.20	60.50	61.20	2,053,862
2024-03-11	57.00	61.50	58.50	61.50	2,398,034
2024-03-08	54.50	57.00	55.00	57.00	2,175,823
2024-03-07	53.50	55.00	54.00	54.00	3,215,419
2024-03-06	51.50	53.00	53.00	53.00	1,446,368
2024-03-05	51.50	51.50	51.00	51.50	720,820
2024-03-04	51.00	52.00	50.40	50.40	1,697,564
2024-03-01	50.50	50.50	49.75	50.50	1,320,164
2024-02-29	51.20	52.00	50.80	50.80	677,044
2024-02-28	51.50	52.00	51.80	52.00	448,828
2024-02-27	51.00	52.00	51.00	51.50	608,444
2024-02-26	52.00	51.40	51.40	51.40	720,713
2024-02-23	50.00	51.70	50.50	51.70	2,173,907
2024-02-22	50.00	51.10	48.00	51.00	4,535,703
2024-02-21	55.00	53.70	53.00	53.00	696,269
2024-02-20	54.50	55.00	54.50	55.00	567,499
2024-02-19	55.50	55.50	54.50	54.50	653,059
2024-02-16	55.00	55.50	53.50	53.50	503,308
2024-02-15	55.00	55.10	54.00	54.00	825,778
2024-02-14	56.50	58.10	55.00	55.50	287,853
2024-02-13	57.00	56.50	56.50	56.50	355,581
2024-02-12	57.00	57.00	56.00	56.20	690,972
2024-02-09	57.00	57.00	56.00	56.00	434,042
2024-02-08	55.00	57.00	54.50	57.00	881,429
2024-02-07	54.50	55.50	54.50	55.00	667,743
2024-02-06	55.50	55.00	51.50	54.20	3,297,783
2024-02-05	58.50	58.60	55.60	55.60	1,401,424
2024-02-02	59.00	60.00	58.80	58.80	759,352
2024-02-01	57.00	59.00	57.00	59.00	707,884
2024-01-31	60.00	60.50	57.00	57.90	1,414,562
2024-01-30	60.80	61.40	59.90	59.90	706,856
2024-01-29	60.00	61.00	60.50	60.80	580,655
2024-01-26	59.00	60.50	59.50	60.50	1,524,784
2024-01-25	61.50	61.50	58.00	59.00	2,685,611
2024-01-24	63.50	61.80	61.00	61.00	1,956,023
2024-01-23	64.50	63.50	63.00	63.00	696,634
2024-01-22	67.20	67.20	64.90	64.90	536,395
2024-01-19	68.00	68.30	66.20	66.20	582,666
2024-01-18	68.50	69.00	67.50	68.30	348,463
2024-01-17	70.00	70.00	68.50	68.50	724,458
2024-01-16	70.00	71.00	69.80	69.80	260,988
2024-01-15	71.50	71.50	70.00	70.00	624,063
2024-01-12	71.00	71.40	71.00	71.40	311,375
2024-01-11	72.00	72.00	70.30	71.00	350,788
2024-01-10	71.00	71.00	70.50	71.00	240,944
2024-01-09	71.00	71.30	70.50	71.00	185,696
2024-01-08	71.50	71.00	71.00	71.00	216,800
2024-01-05	72.50	71.80	71.00	71.80	481,819
2024-01-04	73.50	73.50	72.60	72.60	183,881
2024-01-03	74.50	74.70	73.00	73.00	205,069
2024-01-02	76.00	77.00	74.40	74.70	44,652
2024-01-01	76.00	76.00	76.00	76.00	0
2023-12-29	75.50	76.00	75.00	76.00	213,976
2023-12-28	73.00	76.40	73.00	75.00	349,045
2023-12-27	71.00	73.40	71.00	73.40	392,777
2023-12-26	71.00	71.00	71.00	71.00	0
2023-12-25	71.00	71.00	71.00	71.00	0
2023-12-22	71.50	71.00	71.00	71.00	189,747
2023-12-21	71.00	72.50	71.00	72.50	316,689
2023-12-20	74.50	73.60	71.00	71.00	571,704
2023-12-19	75.00	75.00	74.50	75.00	304,828
2023-12-18	75.50	77.00	75.00	75.00	170,266
2023-12-15	76.00	77.00	75.50	75.50	182,295
2023-12-14	75.00	77.00	75.00	77.00	483,527
2023-12-13	76.00	76.00	75.00	75.00	204,703
2023-12-12	70.50	75.00	70.50	75.00	387,796
2023-12-11	73.00	72.00	70.50	70.60	308,923
2023-12-08	73.20	74.00	73.00	73.00	236,009
2023-12-07	73.40	74.50	73.40	73.40	209,962
2023-12-06	76.00	76.00	74.50	74.90	270,837
2023-12-05	73.00	76.00	75.00	76.00	612,980
2023-12-04	69.50	74.00	69.50	73.00	828,542
2023-12-01	68.00	69.50	67.50	69.50	329,505
2023-11-30	68.00	68.10	68.10	68.10	240,230
2023-11-29	67.00	68.00	67.50	68.00	380,151
2023-11-28	66.50	68.00	66.70	67.00	243,955
2023-11-27	69.00	68.00	66.40	66.40	358,977
2023-11-24	69.00	70.00	68.80	68.80	185,385
2023-11-23	69.50	70.00	69.00	70.00	55,591
2023-11-22	70.50	70.00	69.00	70.00	327,390
2023-11-21	70.00	70.50	69.40	70.50	199,081
2023-11-20	70.50	70.00	70.00	70.00	589,658
2023-11-17	69.50	70.40	69.00	70.40	280,807
2023-11-16	69.00	69.00	69.00	69.00	342,271
2023-11-15	66.00	67.20	66.00	67.20	1,141,607
2023-11-14	66.50	67.00	65.80	65.80	283,973
2023-11-13	67.00	67.00	66.00	66.50	284,992
2023-11-10	66.20	68.30	66.00	67.00	287,513
2023-11-09	67.50	67.00	65.70	65.70	642,874
2023-11-08	70.00	68.00	67.50	67.50	455,706
2023-11-07	68.80	71.00	68.80	71.00	248,477
2023-11-06	70.30	71.00	69.00	69.00	459,588
2023-11-03	71.00	71.50	70.20	70.50	267,699
2023-11-02	72.00	70.30	70.20	70.30	1,015,869
2023-11-01	72.00	72.00	71.90	71.90	167,381
2023-10-31	71.00	72.00	70.50	72.00	533,395
2023-10-30	70.00	71.00	69.50	70.00	633,100
2023-10-27	72.00	72.00	70.00	70.00	542,947
2023-10-26	77.50	73.00	72.00	72.00	908,734
2023-10-25	80.00	80.50	77.40	78.10	1,157,624
2023-10-24	83.00	83.10	82.60	82.60	569,810
2023-10-23	82.00	83.00	82.00	83.00	863,776
2023-10-20	82.50	82.50	81.60	81.60	970,559
2023-10-19	86.50	86.50	82.30	82.30	514,985
2023-10-18	84.50	86.50	85.50	85.50	1,695,934
2023-10-17	82.00	85.00	82.00	85.00	899,005
2023-10-16	81.00	83.00	80.50	82.00	492,878
2023-10-13	78.50	81.50	78.50	81.50	552,940
2023-10-12	78.50	78.50	78.50	78.50	161,605
2023-10-11	78.50	79.00	78.20	78.20	352,695
2023-10-10	78.00	79.00	78.00	78.50	366,127
2023-10-09	81.00	79.00	77.50	78.00	499,789
2023-10-06	80.00	80.50	79.00	80.50	296,820
2023-10-05	79.00	80.50	79.00	79.00	503,909
2023-10-04	78.00	80.00	78.50	79.00	371,865
2023-10-03	79.00	77.30	77.30	77.30	195,425
2023-10-02	79.00	79.00	78.50	79.00	284,839
2023-09-29	79.00	79.50	79.00	79.00	454,407
2023-09-28	77.50	79.60	78.10	79.60	307,566
2023-09-27	77.00	78.50	77.50	77.50	187,053
2023-09-26	78.80	78.80	78.00	78.00	201,184
2023-09-25	76.50	77.40	76.50	77.40	409,143
2023-09-22	79.00	78.50	75.50	76.50	521,016
2023-09-21	80.00	79.00	78.00	79.00	493,143
2023-09-20	79.50	80.00	80.00	80.00	338,766
2023-09-19	81.00	81.00	79.50	79.50	585,954
2023-09-18	80.50	82.00	81.00	81.00	744,402
2023-09-15	78.50	80.50	80.00	80.00	934,349
2023-09-14	77.00	78.50	77.50	78.50	436,102
2023-09-13	77.30	77.30	76.00	77.00	290,019
2023-09-12	78.00	77.00	76.00	77.00	360,172
2023-09-11	77.50	80.00	78.00	78.00	1,411,816
2023-09-08	75.00	78.50	74.50	77.50	1,280,451
2023-09-07	70.00	75.50	73.50	74.00	1,679,063
2023-09-06	72.00	72.00	69.50	70.00	272,258
2023-09-05	70.00	71.00	70.50	71.00	323,447
2023-09-04	67.00	72.00	67.00	70.50	424,844
2023-09-01	68.50	68.00	67.00	67.00	281,026
2023-08-31	68.50	66.40	66.40	66.40	473,993
2023-08-30	66.50	70.00	67.00	70.00	218,460
2023-08-29	65.40	66.50	65.00	66.50	697,179
2023-08-28	64.80	64.80	64.80	64.80	0
2023-08-25	65.50	65.50	64.80	64.80	614,734
2023-08-24	66.00	65.80	65.70	65.70	359,787
2023-08-23	66.50	66.20	65.80	65.80	543,396
2023-08-22	68.00	67.00	67.00	67.00	572,408
2023-08-21	67.50	68.00	68.00	68.00	260,534
2023-08-18	68.00	69.00	66.50	67.50	327,318
2023-08-17	69.00	69.00	67.50	68.00	270,841
2023-08-16	69.50	69.00	68.40	68.40	183,512
2023-08-15	70.00	71.00	69.50	69.50	135,119
2023-08-14	72.00	71.00	70.00	70.00	459,283
2023-08-11	74.00	73.20	72.00	72.00	452,774
2023-08-10	71.50	74.00	73.00	74.00	827,390
2023-08-09	68.00	72.70	69.40	71.50	686,018
2023-08-08	66.00	66.80	66.40	66.40	387,156
2023-08-07	67.80	67.90	67.00	67.00	913,421
2023-08-04	70.00	69.50	67.30	67.30	832,103
2023-08-03	70.50	70.80	69.80	69.80	269,984
2023-08-02	70.00	71.50	70.50	70.50	450,753
2023-08-01	70.00	70.00	69.00	69.40	440,100
2023-07-31	70.00	71.00	69.50	71.00	601,942
2023-07-28	72.00	72.20	69.00	69.00	632,540
2023-07-27	68.50	72.90	68.50	71.00	688,833
2023-07-26	70.50	70.50	69.50	69.60	286,248
2023-07-25	70.80	70.80	70.00	70.80	986,471
2023-07-24	71.00	71.00	70.00	71.00	478,244
2023-07-21	71.00	72.00	71.00	72.00	479,235
2023-07-20	68.50	71.00	68.50	71.00	1,001,363
2023-07-19	70.80	70.80	68.00	68.00	771,861
2023-07-18	73.00	71.00	70.00	71.00	502,479
2023-07-17	76.40	76.40	72.50	72.50	776,700
2023-07-14	76.00	77.50	75.80	75.80	540,521
2023-07-13	74.00	76.00	74.00	76.00	589,683
2023-07-12	74.00	75.00	71.00	74.00	749,693
2023-07-11	68.10	73.00	67.50	73.00	722,129
2023-07-10	67.00	68.10	66.00	67.40	709,077
2023-07-07	67.50	66.00	64.50	66.00	1,878,444
2023-07-06	70.00	70.00	67.20	67.20	2,458,933
2023-07-05	73.50	73.00	70.00	70.20	1,963,852
2023-07-04	78.00	78.50	72.50	73.40	2,228,949
2023-07-03	80.00	79.00	78.50	78.50	631,647
2023-06-30	79.50	80.00	79.50	80.00	1,236,040
2023-06-29	79.50	79.50	78.50	79.50	2,662,230
2023-06-28	79.00	80.00	78.50	78.50	398,931
2023-06-27	79.00	79.50	79.00	79.00	604,857
2023-06-26	79.00	79.00	79.00	79.00	322,323
2023-06-23	79.50	79.50	79.00	79.00	1,104,240
2023-06-22	80.00	80.00	79.60	79.60	504,262
2023-06-21	80.00	80.00	79.00	80.00	685,085
2023-06-20	79.00	80.50	78.50	80.00	1,118,806
2023-06-19	79.50	78.50	78.50	78.50	666,921
2023-06-16	79.00	79.50	79.00	79.50	345,561
2023-06-15	79.00	81.00	79.80	79.80	477,886
2023-06-14	79.00	79.00	79.00	79.00	447,782
2023-06-13	79.00	79.40	78.80	78.80	830,862
2023-06-12	81.00	79.50	79.20	79.20	1,174,450
2023-06-09	81.00	81.00	80.50	80.50	235,784
2023-06-08	80.50	81.00	80.50	81.00	400,165
2023-06-07	80.00	81.00	81.00	81.00	1,730,959
2023-06-06	80.00	80.00	78.50	80.00	649,414
2023-06-05	81.50	80.50	78.50	80.00	799,075
2023-06-02	80.50	81.50	80.50	81.50	578,646
2023-06-01	82.00	82.00	80.50	80.50	435,721
2023-05-31	83.00	83.00	82.00	82.00	342,684
2023-05-30	81.00	83.00	83.00	83.00	666,668
2023-05-29	80.50	80.50	80.50	80.50	0
2023-05-26	83.50	81.00	80.50	80.50	1,104,367
2023-05-25	82.00	84.30	83.00	83.00	236,892
2023-05-24	82.50	82.40	81.00	82.00	758,963
2023-05-23	83.20	84.00	82.00	84.00	400,180
2023-05-22	85.00	84.00	82.50	83.00	781,322
2023-05-19	84.50	85.50	84.50	85.00	795,210
2023-05-18	87.00	87.50	84.50	84.50	1,042,880
2023-05-17	82.50	87.50	82.50	86.50	1,184,358
2023-05-16	85.50	85.50	82.90	82.90	837,451
2023-05-15	86.50	86.70	85.00	85.50	811,366
2023-05-12	89.50	89.00	86.50	87.80	622,933
2023-05-11	89.00	90.00	90.00	90.00	306,567
2023-05-10	88.50	89.90	88.50	89.90	143,713
2023-05-09	87.00	89.50	87.00	88.50	456,663
2023-05-08	88.50	88.50	88.50	88.50	0
2023-05-05	89.00	89.60	87.50	88.50	440,693
2023-05-04	90.50	89.00	89.00	89.00	389,154
2023-05-03	93.50	93.50	90.50	90.50	420,161
2023-05-02	93.00	93.50	93.50	93.50	440,757
2023-05-01	91.50	91.50	91.50	91.50	0
2023-04-28	88.00	91.50	85.50	91.50	1,044,551
2023-04-27	89.50	90.50	89.00	89.00	339,313
2023-04-26	90.00	89.90	89.50	89.50	288,100
2023-04-25	91.00	90.00	89.50	89.50	227,656
2023-04-24	92.00	92.00	91.00	91.00	249,276
2023-04-21	90.50	92.00	90.50	92.00	902,127
2023-04-20	90.50	90.50	88.50	90.00	452,789
2023-04-19	93.00	92.50	90.50	90.50	867,324
2023-04-18	93.00	93.00	92.00	93.00	578,645
2023-04-17	94.00	93.00	92.70	92.70	852,217
2023-04-14	96.00	95.00	94.00	94.00	1,066,816
2023-04-13	96.00	96.50	95.50	96.00	612,457
2023-04-12	93.00	95.70	93.00	95.70	1,119,017
2023-04-11	91.50	94.90	94.90	94.90	1,032,297
2023-04-10	91.20	91.20	91.20	91.20	0
2023-04-07	91.20	91.20	91.20	91.20	0
2023-04-06	87.00	91.20	91.20	91.20	1,178,532
2023-04-05	89.00	87.00	86.50	87.00	966,342
2023-04-04	86.50	89.00	86.50	89.00	1,093,815
2023-04-03	92.00	86.80	86.20	86.80	1,814,931
2023-03-31	87.00	92.00	87.00	92.00	710,738
2023-03-30	87.50	89.00	86.50	87.00	1,075,254
2023-03-29	88.00	89.00	88.00	88.00	611,443
2023-03-28	89.00	89.00	88.00	88.00	578,145
2023-03-27	90.00	89.00	88.50	89.00	583,401
2023-03-24	91.00	92.00	90.00	90.00	611,966
2023-03-23	90.00	91.00	89.50	91.00	418,218
2023-03-22	92.50	90.50	90.00	90.00	1,026,324
2023-03-21	93.00	95.00	92.80	92.80	860,256
2023-03-20	95.50	94.00	93.00	93.00	729,646
2023-03-17	96.00	96.00	95.10	95.10	321,721
2023-03-16	96.00	96.00	95.00	96.00	715,117
2023-03-15	96.50	97.50	95.90	95.90	636,028
2023-03-14	97.00	96.00	95.00	96.00	847,024
2023-03-13	97.00	97.00	94.00	95.80	967,153
2023-03-10	98.00	98.00	97.00	97.00	1,366,760
2023-03-09	99.00	100.00	98.50	98.50	492,619
2023-03-08	100.00	100.00	98.00	99.00	503,374
2023-03-07	102.00	102.00	100.00	100.00	538,134
2023-03-06	103.50	105.00	102.00	102.00	421,904
2023-03-03	104.00	104.00	102.80	102.80	455,310
2023-03-02	110.00	106.00	104.60	104.60	678,815
2023-03-01	109.00	110.00	107.50	110.00	1,510,400
2023-02-28	110.50	110.00	108.40	108.40	380,569
2023-02-27	111.50	111.50	109.00	110.00	1,260,692
2023-02-24	111.00	113.50	111.50	112.40	1,045,467
2023-02-23	106.00	111.60	110.00	111.60	1,088,506
2023-02-22	105.00	106.00	102.50	106.00	696,546
2023-02-21	102.50	106.00	104.00	105.00	1,420,531
2023-02-20	104.00	99.80	99.80	99.80	1,569,268
2023-02-17	98.00	105.00	98.50	105.00	1,101,767
2023-02-16	96.00	97.00	95.50	97.00	596,290
2023-02-15	99.50	98.00	95.80	95.80	932,956
2023-02-14	104.00	100.60	99.50	99.50	1,093,706
2023-02-13	105.00	105.00	103.00	103.00	312,697
2023-02-10	107.00	106.00	106.00	106.00	227,180
2023-02-09	107.50	107.50	106.00	107.00	268,680
2023-02-08	107.00	107.50	107.00	107.50	359,324
2023-02-07	107.00	108.00	107.00	107.00	228,671
2023-02-06	106.00	108.00	108.00	108.00	693,202
2023-02-03	107.00	107.00	106.00	106.00	280,449
2023-02-02	106.50	107.00	105.00	105.00	603,873
2023-02-01	104.50	106.00	105.00	106.00	917,236
2023-01-31	106.50	106.00	104.80	104.80	308,827
2023-01-30	107.00	108.50	106.00	106.50	582,091
2023-01-27	105.50	108.00	106.50	106.50	158,462
2023-01-26	106.50	107.00	104.40	107.00	294,190
2023-01-25	105.00	106.50	105.60	106.50	349,985
2023-01-24	106.00	106.00	105.00	105.00	229,251
2023-01-23	105.00	106.00	102.50	106.00	531,522
2023-01-20	107.00	107.50	104.00	104.00	749,973
2023-01-19	111.00	107.80	107.80	107.80	1,148,431
2023-01-18	111.00	112.00	111.00	111.00	398,929
2023-01-17	111.20	113.00	111.00	111.00	766,130
2023-01-16	108.50	113.00	109.50	111.40	1,232,518
2023-01-13	107.00	109.00	107.00	109.00	864,558
2023-01-12	107.50	108.00	106.60	106.60	811,478
2023-01-11	108.00	108.40	107.00	108.00	794,164
2023-01-10	108.50	108.50	104.50	107.50	609,528
2023-01-09	105.00	108.20	107.00	108.20	691,117
2023-01-06	105.00	105.50	104.50	105.00	560,265
2023-01-05	104.00	105.00	104.00	105.00	717,896
2023-01-04	103.00	104.50	103.40	104.00	392,812
2023-01-03	103.20	106.50	102.50	104.00	1,301,293
2023-01-02	102.50	102.50	102.50	102.50	0
2022-12-30	104.80	104.80	102.50	102.50	194,273
2022-12-29	102.50	104.60	102.50	102.50	366,870
2022-12-28	102.50	103.00	102.40	102.40	320,285
2022-12-27	102.50	102.50	102.50	102.50	0
2022-12-26	102.50	102.50	102.50	102.50	0
2022-12-23	102.50	102.50	102.50	102.50	106,549
2022-12-22	103.50	103.50	102.50	102.50	408,484
2022-12-21	101.00	104.00	101.00	103.50	578,748
2022-12-20	102.00	102.00	100.00	101.00	248,388
2022-12-19	99.00	103.00	100.00	103.00	271,020
2022-12-16	98.50	100.00	99.00	99.00	174,240
2022-12-15	101.00	101.50	97.50	98.50	472,659
2022-12-14	102.00	102.00	102.00	102.00	234,676
2022-12-13	99.00	103.00	99.00	102.00	1,170,371
2022-12-12	100.60	102.00	99.00	100.00	483,844
2022-12-09	96.50	101.00	99.00	101.00	592,766
2022-12-08	97.50	97.00	96.00	96.50	233,212
2022-12-07	100.50	100.50	96.25	97.50	512,234
2022-12-06	101.00	102.50	98.50	99.40	1,262,496
2022-12-05	98.50	102.00	100.80	102.00	1,570,097
2022-12-02	98.00	99.50	98.00	98.50	517,792
2022-12-01	95.50	98.00	97.00	98.00	486,143
2022-11-30	96.50	96.40	95.00	95.50	180,944
2022-11-29	96.50	97.00	96.40	96.50	153,715
2022-11-28	94.50	96.50	94.50	96.50	358,998
2022-11-25	93.00	94.50	93.00	94.50	268,004
2022-11-24	93.50	95.00	94.00	94.00	198,944
2022-11-23	94.50	94.00	92.50	93.50	594,679
2022-11-22	96.50	96.50	94.50	94.50	464,303
2022-11-21	96.50	96.40	96.40	96.40	335,191
2022-11-18	95.50	98.00	98.00	98.00	204,427
2022-11-17	96.00	98.00	96.10	96.10	218,800
2022-11-16	97.00	97.00	96.00	96.00	202,138
2022-11-15	97.00	95.60	95.60	95.60	346,916
2022-11-14	95.50	97.70	96.50	97.00	500,048
2022-11-11	96.00	96.00	95.50	95.50	869,044
2022-11-10	95.00	96.80	94.00	96.80	159,845
2022-11-09	96.00	98.00	95.00	95.00	609,905
2022-11-08	91.00	96.00	91.00	96.00	841,368
2022-11-07	88.00	91.00	90.00	91.00	689,285
2022-11-04	89.50	91.00	88.50	89.90	491,678
2022-11-03	91.00	88.50	88.50	88.50	306,192
2022-11-02	91.50	92.00	90.50	91.00	268,909
2022-11-01	92.00	94.30	91.80	91.80	293,570
2022-10-31	88.00	92.00	92.00	92.00	1,045,561
2022-10-28	90.90	90.90	87.60	87.60	552,384
2022-10-27	96.50	92.00	89.50	90.50	1,202,524
2022-10-26	99.00	100.50	98.00	100.00	1,628,664
2022-10-25	98.50	99.00	98.50	99.00	964,643
2022-10-24	97.50	99.10	99.10	99.10	1,254,428
2022-10-21	99.00	97.60	96.50	97.60	1,062,709
2022-10-20	98.50	100.00	98.50	99.00	388,394
2022-10-19	98.50	99.00	98.50	98.50	561,441
2022-10-18	96.00	99.00	97.00	97.80	532,499
2022-10-17	94.00	96.50	92.00	95.50	650,639
2022-10-14	92.00	94.00	93.00	93.00	261,049
2022-10-13	91.00	92.00	91.50	92.00	266,529
2022-10-12	92.50	92.50	90.50	91.00	229,498
2022-10-11	94.00	92.80	91.50	92.50	355,034
2022-10-10	94.00	95.00	93.50	95.00	449,317
2022-10-07	91.00	94.00	93.50	94.00	515,846
2022-10-06	89.60	91.50	88.50	91.00	284,254
2022-10-05	90.50	92.00	89.00	90.00	420,839
2022-10-04	87.00	90.50	88.00	90.50	1,226,243
2022-10-03	86.50	87.00	86.00	87.00	480,425
2022-09-30	84.50	87.00	83.00	87.00	897,062
2022-09-29	87.00	87.00	84.00	84.00	505,678
2022-09-28	89.00	87.00	85.00	87.00	791,656
2022-09-27	91.00	91.50	89.00	89.00	692,758
2022-09-26	92.00	93.00	91.00	91.00	898,893
2022-09-23	94.00	93.00	91.00	91.50	556,931
2022-09-22	96.50	96.00	94.00	94.00	348,707
2022-09-21	97.00	97.00	97.00	97.00	404,379
2022-09-20	98.00	98.00	97.00	97.00	747,015
2022-09-19	98.00	98.00	98.00	98.00	0
2022-09-16	96.50	99.50	98.00	98.00	911,028
2022-09-15	95.00	96.50	95.00	96.50	279,946
2022-09-14	96.00	96.00	96.00	96.00	210,165
2022-09-13	99.00	98.00	96.00	96.00	978,588
2022-09-12	92.00	99.00	95.50	99.00	1,500,935
2022-09-09	87.50	94.00	88.80	93.00	2,005,710
2022-09-08	80.50	87.20	80.50	87.20	1,792,124
2022-09-07	81.00	81.00	81.00	81.00	292,047
2022-09-06	81.00	80.50	80.50	81.00	253,207
2022-09-05	81.00	81.00	81.00	81.00	658,652
2022-09-02	81.00	80.50	80.50	80.50	230,390
2022-09-01	81.50	79.80	79.80	81.00	138,271
2022-08-31	80.80	81.20	80.50	81.20	512,026
2022-08-30	79.75	82.00	80.00	80.50	758,939
2022-08-29	79.00	79.00	79.00	79.00	0
2022-08-26	79.80	81.00	79.00	79.00	183,119
2022-08-25	80.00	79.50	79.00	79.00	157,745
2022-08-24	81.00	81.00	78.50	80.00	351,932
2022-08-23	83.00	81.25	80.30	80.50	782,380
2022-08-22	87.00	85.00	83.50	83.50	545,644
2022-08-19	86.00	87.50	87.00	87.50	176,152
2022-08-18	88.00	86.50	86.00	86.00	895,013
2022-08-17	87.50	88.00	87.50	88.00	120,175
2022-08-16	89.00	89.00	87.50	87.50	205,381
2022-08-15	90.00	89.50	89.00	89.00	1,565,162
2022-08-12	91.00	90.70	90.00	90.10	798,663
2022-08-11	90.00	91.00	90.00	90.00	321,492
2022-08-10	90.00	90.00	90.00	90.00	463,037
2022-08-09	89.50	90.50	90.00	90.00	761,955
2022-08-08	88.00	89.20	88.00	89.20	436,568
2022-08-05	87.50	88.40	88.00	88.00	464,552
2022-08-04	88.50	87.50	87.50	87.50	425,517
2022-08-03	88.50	88.50	87.20	88.50	736,025
2022-08-02	88.50	88.00	88.00	88.00	192,337
2022-08-01	88.00	89.50	89.50	88.50	129,174
2022-07-29	86.50	87.50	87.50	87.50	198,745
2022-07-28	88.00	88.00	87.00	87.00	341,955
2022-07-27	89.00	89.50	88.00	89.00	158,096
2022-07-26	90.00	90.00	89.10	89.50	98,066
2022-07-25	86.75	91.00	90.90	90.90	315,665
2022-07-22	86.00	87.50	87.50	87.50	227,933
2022-07-21	81.00	86.00	80.00	86.00	510,438
2022-07-20	82.50	81.50	80.40	81.50	246,106
2022-07-19	84.00	84.00	82.50	83.00	412,098
2022-07-18	82.00	84.00	82.00	84.00	143,010
2022-07-15	82.00	82.50	82.00	82.00	232,287
2022-07-14	81.00	82.00	82.00	82.00	659,882
2022-07-13	80.50	81.00	80.00	81.00	782,887
2022-07-12	79.50	82.00	80.50	80.50	521,227
2022-07-11	78.50	80.00	80.00	80.00	468,381
2022-07-08	78.00	79.90	79.90	79.90	374,709
2022-07-07	77.00	78.50	77.50	78.00	770,082
2022-07-06	78.50	78.50	76.50	77.60	629,975
2022-07-05	82.50	83.00	75.50	77.00	2,186,120
2022-07-04	88.00	88.00	82.10	82.10	921,220
2022-07-01	88.00	88.00	87.00	87.00	664,980
2022-06-30	89.00	89.50	88.00	88.00	636,819
2022-06-29	88.00	89.50	88.00	89.00	859,887
2022-06-28	87.00	87.20	85.00	87.20	298,170
2022-06-27	87.00	88.00	87.00	87.00	609,182
2022-06-24	88.50	90.10	87.00	87.50	328,057
2022-06-23	87.50	89.00	87.50	88.50	1,370,109
2022-06-22	87.00	87.50	87.00	87.50	1,184,061
2022-06-21	85.50	87.90	87.00	87.90	541,888
2022-06-20	86.00	85.50	85.50	85.50	612,554
2022-06-17	86.50	86.00	86.00	86.00	397,822
2022-06-16	86.50	86.50	86.00	86.50	796,731
2022-06-15	87.50	86.00	86.00	86.00	1,932,472
2022-06-14	88.50	87.00	87.00	87.00	803,699
2022-06-13	90.25	88.50	88.00	88.50	811,311
2022-06-10	90.00	90.00	90.00	90.00	787,086
2022-06-09	91.50	91.50	88.50	90.00	639,239
2022-06-08	91.50	91.50	90.00	90.00	143,975
2022-06-07	90.50	92.50	90.00	91.50	338,965
2022-06-06	90.00	92.00	90.00	90.00	316,553
2022-06-03	89.20	89.20	89.20	89.20	0
2022-06-02	89.20	89.20	89.20	89.20	0
2022-06-01	90.00	89.20	89.20	89.20	622,113
2022-05-31	90.50	90.50	90.00	90.00	196,762
2022-05-30	90.50	90.00	90.00	90.00	315,016
2022-05-27	90.00	89.50	89.50	89.50	246,382
2022-05-26	88.50	90.00	88.50	90.00	469,297
2022-05-25	89.00	88.60	88.00	88.60	499,869
2022-05-24	89.50	91.60	89.00	89.20	810,987
2022-05-23	89.00	89.40	89.00	89.40	599,480
2022-05-20	88.20	89.90	88.20	89.00	643,826
2022-05-19	89.00	89.30	88.80	88.00	687,861
2022-05-18	88.20	89.00	88.00	89.00	437,230
2022-05-17	88.00	89.00	88.00	89.00	490,806
2022-05-16	87.50	87.50	87.50	87.50	528,982
2022-05-13	86.00	88.20	86.00	87.60	640,178
2022-05-12	89.50	88.50	87.00	87.00	3,274,859
2022-05-11	90.00	90.50	89.50	89.50	471,494
2022-05-10	89.00	90.00	90.00	90.00	392,511
2022-05-09	89.00	90.00	89.00	89.00	726,386
2022-05-06	90.00	91.00	88.50	89.00	573,066
2022-05-05	90.50	92.00	91.00	91.00	302,835
2022-05-04	92.50	91.50	90.50	91.00	325,074
2022-05-03	94.00	94.00	92.00	92.00	471,709
2022-05-02	94.00	94.00	94.00	94.00	0
2022-04-29	89.50	94.90	89.50	94.00	961,137
2022-04-28	91.00	90.10	89.00	90.10	435,240
2022-04-27	91.50	91.50	90.80	90.80	230,784
2022-04-26	91.00	91.90	91.00	91.50	216,185
2022-04-25	94.90	95.50	91.00	91.00	547,535
2022-04-22	96.50	95.00	95.00	95.00	452,405
2022-04-21	94.50	96.00	95.00	96.00	880,497
2022-04-20	92.00	95.00	92.00	95.00	318,445
2022-04-19	97.50	96.50	92.00	92.00	616,597
2022-04-18	97.00	97.00	97.00	97.00	0
2022-04-15	97.00	97.00	97.00	97.00	0
2022-04-14	97.00	98.10	96.50	97.00	272,901
2022-04-13	96.00	98.00	96.00	97.00	283,301
2022-04-12	96.00	98.40	98.40	98.40	572,814
2022-04-11	92.50	96.00	93.00	96.00	640,461
2022-04-08	93.50	94.00	91.80	94.00	487,775
2022-04-07	89.50	94.00	89.50	93.50	634,457
2022-04-06	91.00	90.10	89.80	89.80	639,096
2022-04-05	92.00	93.00	91.00	91.00	517,107
2022-04-04	92.00	94.00	90.50	94.00	1,018,754
2022-04-01	90.50	92.00	90.40	92.00	663,118
2022-03-31	93.00	91.00	91.00	91.00	640,465
2022-03-30	93.00	93.50	92.60	92.60	626,951
2022-03-29	92.00	91.00	88.50	91.00	1,339,901
2022-03-28	94.50	93.50	91.25	92.00	805,569
2022-03-25	96.50	96.50	94.20	94.20	563,441
2022-03-24	96.00	96.50	95.00	96.50	370,237
2022-03-23	96.00	97.00	94.50	97.00	372,805
2022-03-22	99.00	99.20	96.00	96.00	396,299
2022-03-21	99.00	99.00	96.00	99.00	281,521
2022-03-18	96.50	96.50	95.00	95.50	303,077
2022-03-17	92.00	96.00	92.00	96.50	400,916
2022-03-16	93.20	96.00	93.00	93.00	649,260
2022-03-15	95.00	95.50	92.00	92.00	827,676
2022-03-14	99.00	99.00	94.50	95.00	1,194,017
2022-03-11	100.50	99.00	98.00	98.00	759,290
2022-03-10	106.00	106.00	99.50	100.50	1,442,142
2022-03-09	111.00	111.50	103.00	105.00	1,397,224
2022-03-08	110.50	112.00	110.00	110.60	1,592,314
2022-03-07	101.50	110.40	103.50	110.40	2,804,350
2022-03-04	106.00	106.00	99.00	101.40	1,724,613
2022-03-03	105.00	106.50	103.40	105.40	1,549,972
2022-03-02	102.50	106.00	104.00	104.00	1,338,723
2022-03-01	104.40	105.00	102.40	102.40	982,018
2022-02-28	102.50	105.00	102.50	103.50	1,155,413
2022-02-25	100.00	103.50	99.50	102.00	1,201,195
2022-02-24	96.00	100.00	98.00	100.00	1,698,775
2022-02-23	95.00	98.00	94.00	98.00	546,886
2022-02-22	94.00	94.00	91.00	94.00	752,686
2022-02-21	98.00	94.00	94.00	94.00	2,263,897
2022-02-18	102.00	104.00	101.00	101.00	1,265,158
2022-02-17	100.00	102.20	99.00	102.20	754,273
2022-02-16	97.00	100.00	97.00	99.50	881,073
2022-02-15	97.50	99.00	97.50	99.00	526,705
2022-02-14	98.00	98.00	97.00	97.00	1,342,973
2022-02-11	98.40	99.00	96.00	99.00	1,606,236
2022-02-10	94.50	97.00	95.00	96.00	871,369
2022-02-09	90.00	96.00	90.00	94.50	899,806
2022-02-08	89.20	90.00	89.00	88.00	465,417
2022-02-07	91.00	91.00	88.00	88.00	959,805
2022-02-04	92.00	91.00	91.00	91.00	304,460
2022-02-03	93.00	92.00	92.00	92.00	156,565
2022-02-02	92.50	93.50	91.50	92.50	550,932
2022-02-01	94.50	92.50	91.00	92.50	1,409,089
2022-01-31	98.00	97.00	94.90	94.90	1,746,738
2022-01-28	99.50	101.00	99.00	99.00	684,381
2022-01-27	99.00	100.00	100.00	100.00	389,822
2022-01-26	97.50	99.00	97.50	99.00	596,546
2022-01-25	97.00	96.50	96.00	96.00	277,483
2022-01-24	101.50	99.80	95.50	95.50	2,789,466
2022-01-21	103.00	103.00	100.00	102.00	672,092
2022-01-20	100.50	103.00	100.00	103.00	1,003,315
2022-01-19	99.50	100.00	100.00	100.00	618,590
2022-01-18	100.50	100.00	99.00	99.00	1,502,099
2022-01-17	99.00	101.00	99.90	99.90	912,369
2022-01-14	95.00	100.40	97.00	100.40	1,271,989
2022-01-13	92.25	96.00	91.00	96.00	1,144,689
2022-01-12	91.00	92.00	92.00	92.00	766,081
2022-01-11	91.50	91.50	91.00	91.00	469,547
2022-01-10	89.80	93.10	89.80	92.00	1,026,750
2022-01-07	90.50	92.10	90.00	92.10	892,862
2022-01-06	88.00	91.00	88.60	91.00	1,141,790
2022-01-05	88.50	87.90	86.50	87.90	779,173
2022-01-04	87.00	89.00	86.00	89.00	1,577,761
2022-01-03	88.50	88.50	88.50	88.50	0
2021-12-31	88.50	88.50	87.30	88.50	311,292
2021-12-30	88.00	91.00	88.00	89.90	296,772
2021-12-29	91.80	93.50	89.00	89.50	749,092
2021-12-28	93.00	93.00	93.00	93.00	0
2021-12-27	93.00	93.00	93.00	93.00	0
2021-12-24	91.80	92.00	91.00	93.00	278,582
2021-12-23	85.50	90.60	87.50	90.60	830,811
2021-12-22	85.00	86.00	85.00	85.50	455,866
2021-12-21	86.00	87.00	84.00	84.00	611,481
2021-12-20	87.50	87.50	85.00	87.00	422,167
2021-12-17	85.50	87.50	85.00	87.50	430,628
2021-12-16	86.00	87.00	85.00	85.00	944,968
2021-12-15	88.00	87.50	85.00	85.00	448,845
2021-12-14	87.50	89.00	88.00	88.00	411,207
2021-12-13	87.00	88.00	86.00	87.50	808,215
2021-12-10	87.00	88.00	86.50	87.50	389,310
2021-12-09	89.50	89.00	86.50	87.80	866,301
2021-12-08	90.00	91.50	89.00	89.00	919,563
2021-12-07	90.00	90.50	88.25	90.50	604,610
2021-12-06	90.20	91.20	88.50	91.20	452,306
2021-12-03	91.20	92.00	88.00	88.00	465,750
2021-12-02	95.00	95.00	90.50	91.10	289,779
2021-12-01	87.50	93.60	91.30	93.60	709,292
2021-11-30	89.00	89.00	86.50	86.50	690,632
2021-11-29	91.00	89.50	88.00	89.50	902,040
2021-11-26	93.00	92.00	87.00	92.00	2,159,732
2021-11-25	88.30	96.00	88.30	95.50	1,055,877
2021-11-24	88.50	91.75	88.80	88.80	799,832
2021-11-23	90.50	90.50	88.00	89.00	1,426,052
2021-11-22	95.00	95.00	90.00	90.00	2,204,484
2021-11-19	97.00	99.50	95.00	95.60	427,480
2021-11-18	97.50	98.00	97.50	98.00	576,301
2021-11-17	99.50	97.00	97.00	97.00	828,131
2021-11-16	100.00	100.00	98.90	98.90	601,700
2021-11-15	101.00	100.00	98.00	98.00	810,947
2021-11-12	99.50	101.50	100.60	100.60	669,269
2021-11-11	103.00	102.50	100.00	100.00	860,429
2021-11-10	101.50	103.00	102.00	103.00	1,605,308
2021-11-09	102.00	102.00	98.20	102.00	1,368,336
2021-11-08	98.00	102.00	99.00	102.00	680,932
2021-11-05	104.00	104.00	98.00	98.00	996,749
2021-11-04	106.00	106.00	102.00	102.00	641,349
2021-11-03	105.00	107.60	105.00	106.00	2,150,479
2021-11-02	107.00	106.00	105.00	106.00	1,752,149
2021-11-01	106.50	108.60	105.00	107.00	3,331,277
2021-10-29	106.00	108.00	105.50	108.00	1,638,578
2021-10-28	109.50	107.00	105.00	106.00	1,742,804
2021-10-27	108.00	109.40	108.60	109.40	806,789
2021-10-26	100.20	109.00	93.50	107.00	3,623,174
2021-10-25	106.50	109.00	106.00	109.00	623,831
2021-10-22	105.00	108.00	106.50	106.50	322,111
2021-10-21	108.00	107.20	104.00	105.20	676,559
2021-10-20	112.00	112.00	107.00	108.60	578,630
2021-10-19	107.50	111.50	109.00	110.00	1,044,189
2021-10-18	108.00	108.00	106.00	108.00	1,003,018
2021-10-15	108.00	109.50	107.00	107.50	1,340,068
2021-10-14	100.20	108.00	100.20	108.00	1,676,198
2021-10-13	97.00	100.50	97.00	100.00	979,364
2021-10-12	95.50	97.10	96.00	97.10	888,298
2021-10-11	94.50	97.00	94.50	95.00	565,208
2021-10-08	91.00	96.00	93.00	94.50	1,189,339
2021-10-07	89.50	91.80	91.00	91.00	533,986
2021-10-06	90.00	91.00	89.00	89.50	487,419
2021-10-05	87.50	93.00	90.00	93.00	486,886
2021-10-04	87.90	90.00	86.50	90.00	1,412,932
2021-10-01	93.80	93.80	90.20	90.20	573,585
2021-09-30	94.00	94.00	91.50	91.50	470,638
2021-09-29	91.50	94.80	92.90	92.90	757,985
2021-09-28	88.10	93.50	88.10	90.00	749,804
2021-09-27	88.00	90.00	90.00	90.00	901,582
2021-09-24	85.10	90.00	85.10	86.10	841,476
2021-09-23	90.00	91.00	87.20	87.20	883,515
2021-09-22	87.00	92.00	87.00	91.00	949,326
2021-09-21	87.00	89.10	87.00	87.00	956,965
2021-09-20	92.00	92.00	85.00	87.00	2,201,457
2021-09-17	87.00	94.00	94.00	92.00	1,179,995
2021-09-16	88.00	90.00	87.00	87.00	1,881,403
2021-09-15	92.00	89.00	84.50	87.50	4,574,833
2021-09-14	97.00	96.00	92.00	92.00	1,648,098
2021-09-13	98.00	98.50	93.10	97.00	1,681,609
2021-09-10	99.00	99.00	97.00	97.10	1,922,725
2021-09-09	100.00	100.00	98.60	98.60	865,553
2021-09-08	101.00	104.60	99.00	101.80	718,667
2021-09-07	104.00	105.50	101.00	102.80	994,035
2021-09-06	97.00	102.00	97.00	102.00	2,429,239
2021-09-03	94.90	98.00	94.00	98.00	903,555
2021-09-02	101.50	98.00	94.50	94.50	1,253,177
2021-09-01	99.00	104.00	101.50	102.40	1,296,900
2021-08-31	92.00	100.00	92.00	100.00	1,549,778
2021-08-30	92.00	92.00	92.00	92.00	0
2021-08-27	87.00	92.00	84.10	92.00	1,290,082
2021-08-26	87.50	89.00	87.00	87.00	522,759
2021-08-25	86.50	88.50	86.00	87.00	1,055,056
2021-08-24	86.00	88.00	84.00	88.00	2,584,447
2021-08-23	88.00	89.00	84.50	84.50	3,499,977
2021-08-20	94.00	94.00	87.20	87.20	3,082,660
2021-08-19	96.50	96.00	92.90	94.00	1,186,751
2021-08-18	98.50	97.90	96.50	96.50	557,745
2021-08-17	99.00	99.00	97.00	98.50	480,170
2021-08-16	103.00	100.00	98.00	99.00	890,933
2021-08-13	102.50	104.00	101.50	104.00	632,722
2021-08-12	98.50	103.00	98.20	103.00	821,871
2021-08-11	98.50	100.00	98.50	100.00	760,348
2021-08-10	96.00	98.00	95.00	98.00	1,297,354
2021-08-09	101.00	101.00	95.00	97.00	3,031,537
2021-08-06	102.50	101.00	99.50	101.00	1,068,742
2021-08-05	103.60	104.00	102.00	102.00	542,169
2021-08-04	100.00	104.00	100.00	102.20	584,687
2021-08-03	103.00	101.60	100.00	100.00	736,623
2021-08-02	106.00	106.50	99.50	103.00	1,654,213
2021-07-30	108.40	108.40	106.00	106.00	801,302
2021-07-29	109.00	110.00	106.00	108.00	666,311
2021-07-28	104.00	110.00	106.50	110.00	1,654,803
2021-07-27	110.00	111.00	99.50	104.00	8,024,448
2021-07-26	117.00	118.00	115.00	116.00	862,939
2021-07-23	113.60	118.00	111.00	118.00	1,538,463
2021-07-22	109.00	114.00	108.00	111.00	952,562
2021-07-21	99.00	110.00	103.00	108.00	2,122,256
2021-07-20	98.00	99.50	94.50	99.00	2,258,754
2021-07-19	102.20	103.00	94.50	100.00	4,050,778
2021-07-16	109.00	109.00	103.00	103.00	1,435,451
2021-07-15	107.00	111.00	107.00	107.20	1,023,051
2021-07-14	110.00	110.00	101.50	107.00	6,194,761
2021-07-13	114.00	114.00	108.20	108.20	4,112,642
2021-07-12	119.00	119.00	112.00	113.00	2,128,177
2021-07-09	118.00	121.00	116.00	118.00	820,340
2021-07-08	120.00	122.00	118.00	118.00	668,439
2021-07-07	119.50	122.50	121.20	121.20	368,857
2021-07-06	123.00	123.00	118.60	119.60	598,576
2021-07-05	118.00	124.00	118.00	119.80	625,578
2021-07-02	121.60	121.60	116.50	118.00	1,442,836
2021-07-01	119.50	120.00	118.50	120.00	487,250
2021-06-30	121.00	122.60	120.00	120.00	499,951
2021-06-29	122.00	122.00	120.00	120.00	415,330
2021-06-28	123.00	124.00	121.00	124.00	661,545
2021-06-25	121.00	123.50	121.00	121.00	465,512
2021-06-24	125.00	125.00	120.00	121.00	534,144
2021-06-23	121.50	122.00	119.20	119.20	690,363
2021-06-22	122.00	124.00	121.60	121.60	546,955
2021-06-21	123.00	122.00	120.20	122.00	1,418,352
2021-06-18	120.00	126.00	121.00	123.40	1,435,370
2021-06-17	124.00	123.20	118.00	118.00	1,464,367
2021-06-16	126.00	126.50	124.80	124.80	1,148,581
2021-06-15	128.60	129.50	125.50	127.00	671,465
2021-06-14	130.50	131.00	126.60	126.60	694,341
2021-06-11	130.00	132.00	129.50	132.00	738,681
2021-06-10	129.00	130.00	129.50	130.00	469,462
2021-06-09	130.50	132.00	129.40	129.40	1,136,741
2021-06-08	132.00	133.50	129.50	131.00	1,273,740
2021-06-07	131.00	134.00	130.00	133.50	1,204,950
2021-06-04	131.20	133.00	128.50	131.00	1,905,274
2021-06-03	139.50	141.60	132.00	132.00	2,388,505
2021-06-02	138.00	141.50	138.00	140.40	2,039,203
2021-06-01	134.00	142.00	136.40	139.00	2,477,291
2021-05-28	129.00	137.50	128.00	131.00	3,248,756
2021-05-27	127.00	128.00	125.00	126.00	1,273,271
2021-05-26	115.00	124.00	113.00	122.20	3,172,887
2021-05-25	127.80	129.00	115.00	115.00	3,750,857
2021-05-24	126.50	131.50	128.00	128.00	1,541,348
2021-05-21	132.00	133.00	126.00	126.00	776,038
2021-05-20	132.00	134.00	131.00	132.00	1,048,035
2021-05-19	139.00	139.80	132.00	132.00	1,061,153
2021-05-18	140.00	141.80	140.80	140.80	1,173,645
2021-05-17	139.50	141.00	138.00	138.00	802,808
2021-05-14	134.50	140.50	137.00	137.00	717,051
2021-05-13	142.00	135.00	132.00	135.00	2,059,820
2021-05-12	138.00	140.80	137.00	140.80	1,417,319
2021-05-11	142.00	142.50	132.50	137.80	1,838,125
2021-05-10	141.00	147.60	139.50	143.00	2,586,075
2021-05-07	135.40	141.50	133.50	139.50	1,369,102
2021-05-06	132.00	138.50	132.00	138.00	2,106,626
2021-05-05	124.50	133.00	128.50	131.00	2,745,952
2021-05-04	123.80	126.50	123.50	124.00	1,060,529
2021-04-30	117.00	124.50	116.50	123.60	1,914,358
2021-04-29	120.00	120.00	119.00	120.00	470,691
2021-04-28	120.40	122.00	119.00	120.40	748,872
2021-04-27	123.60	124.50	123.00	123.00	458,990
2021-04-26	124.60	127.50	123.40	123.40	1,423,224
2021-04-23	120.00	123.00	119.60	123.00	793,544
2021-04-22	120.00	121.00	118.00	120.20	318,179
2021-04-21	117.00	120.00	117.00	120.00	809,581
2021-04-20	119.00	119.00	116.00	116.00	613,599
2021-04-19	119.00	120.00	118.40	120.00	659,372
2021-04-16	119.00	119.50	118.00	119.00	796,949
2021-04-15	118.50	119.20	118.00	119.20	479,396
2021-04-14	118.00	119.50	118.00	119.00	752,561
2021-04-13	117.50	119.50	117.00	119.00	1,859,569
2021-04-12	118.50	120.00	118.00	118.00	695,995
2021-04-09	119.50	119.00	118.00	119.00	705,477
2021-04-08	117.20	120.00	117.20	120.00	896,550
2021-04-07	117.60	121.20	117.60	121.20	920,983
2021-04-06	112.00	121.00	117.50	119.00	2,644,782
2021-04-01	109.00	115.50	109.00	113.00	1,743,976
2021-03-31	112.50	112.50	104.50	112.50	4,683,955
2021-03-30	116.00	116.50	112.50	112.50	925,214
2021-03-29	114.50	116.00	115.00	116.00	1,040,941
2021-03-26	116.00	116.00	113.50	114.00	1,205,426
2021-03-25	116.00	118.00	111.50	113.00	2,567,663
2021-03-24	122.00	123.00	118.00	118.00	692,070
2021-03-23	122.00	122.00	118.50	120.50	1,368,982
2021-03-22	124.00	123.00	122.00	122.00	757,220
2021-03-19	123.00	123.00	121.50	122.00	958,559
2021-03-18	122.00	124.50	120.50	124.50	1,119,174
2021-03-17	121.00	123.50	121.00	122.50	1,276,110
2021-03-16	124.00	125.50	123.00	124.50	1,360,147
2021-03-15	120.00	125.00	120.00	123.00	1,972,263
2021-03-12	125.00	125.00	120.00	120.00	2,861,397
2021-03-11	132.50	132.50	125.00	125.00	2,118,067
2021-03-10	127.50	132.50	125.00	132.50	991,593
2021-03-09	131.50	134.00	129.00	129.00	1,425,359
2021-03-08	122.50	132.00	122.50	132.00	4,053,807
2021-03-05	118.00	122.50	117.00	122.50	2,169,265
2021-03-04	121.00	121.00	118.00	119.50	1,466,460
2021-03-03	124.00	124.50	119.00	121.50	1,377,100
2021-03-02	124.00	124.00	121.50	121.50	1,414,561
2021-03-01	124.00	126.00	122.00	122.50	2,051,298
2021-02-26	121.50	127.00	120.50	120.50	3,880,747
2021-02-25	119.00	124.00	117.00	123.50	4,417,437
2021-02-24	111.00	115.00	113.00	114.50	1,165,881
2021-02-23	118.00	118.00	110.00	111.00	3,824,676
2021-02-22	120.00	121.50	115.50	117.00	3,957,424
2021-02-19	116.50	120.00	117.50	118.00	1,105,605
2021-02-18	118.50	119.00	116.00	117.50	1,546,704
2021-02-17	118.50	120.00	117.00	119.00	2,960,200
2021-02-16	117.00	121.00	116.50	119.00	4,639,351
2021-02-15	115.00	119.00	114.50	116.00	2,793,187
2021-02-12	115.00	115.50	113.50	115.00	1,967,690
2021-02-11	109.50	115.50	110.50	115.50	3,770,346
2021-02-10	110.50	111.50	109.00	109.00	5,400,137
2021-02-09	105.00	109.00	105.00	109.00	4,806,292
2021-02-08	103.00	105.50	101.00	104.50	2,156,936
2021-02-05	103.50	104.00	100.10	101.50	1,265,139
2021-02-04	105.00	105.00	102.50	104.00	1,277,103
2021-02-03	105.50	105.50	104.00	104.00	1,097,048
2021-02-02	105.00	107.00	105.00	107.00	1,118,071
2021-02-01	101.50	107.00	101.50	107.00	2,773,856
2021-01-29	107.00	105.00	102.00	102.00	1,895,845
2021-01-28	107.50	107.50	99.00	105.00	3,474,217
2021-01-27	105.00	108.50	100.50	107.00	4,645,688
2021-01-26	108.00	108.00	104.00	104.00	2,246,479
2021-01-25	113.00	113.00	104.00	104.00	2,405,560
2021-01-22	109.00	112.50	108.50	112.50	1,976,671
2021-01-21	114.50	114.50	108.50	110.00	2,549,557
2021-01-20	115.00	116.00	114.00	114.00	1,890,184
2021-01-19	114.00	120.50	113.50	117.00	4,867,014
2021-01-18	105.00	112.00	104.50	112.00	4,816,661
2021-01-15	98.00	104.00	97.50	104.00	3,654,238
2021-01-14	99.80	99.80	97.50	98.00	1,564,055
2021-01-13	97.20	98.60	97.00	98.40	2,512,930
2021-01-12	94.00	98.00	94.00	97.80	4,465,045
2021-01-11	91.20	94.80	87.00	94.00	5,264,105
2021-01-08	91.50	93.00	90.00	90.00	1,758,108
2021-01-07	97.00	97.00	92.20	92.20	2,460,174
2021-01-06	91.00	95.00	91.00	95.00	3,494,234
2021-01-05	87.20	92.50	87.20	90.80	2,696,160
2021-01-04	86.20	92.00	86.20	89.00	3,653,961
2020-12-31	87.00	88.00	86.50	87.00	903,773
2020-12-30	82.00	87.40	84.50	87.40	2,871,237
2020-12-29	77.00	84.00	77.00	84.00	1,869,550
2020-12-24	76.50	79.00	77.50	79.00	639,180
2020-12-23	76.00	77.00	76.00	77.00	563,013
2020-12-22	78.00	81.00	77.00	77.00	663,647
2020-12-21	81.00	81.00	77.20	78.00	2,000,539
2020-12-18	80.50	83.00	80.80	80.80	2,756,367
2020-12-17	78.50	80.60	79.00	80.60	1,157,304
2020-12-16	77.00	78.50	77.00	78.00	811,958
2020-12-15	76.50	78.00	76.00	76.00	902,477
2020-12-14	76.00	77.50	76.80	76.80	1,142,482
2020-12-11	75.00	76.00	75.00	75.00	865,935
2020-12-10	74.00	75.00	74.00	74.00	1,243,864
2020-12-09	77.00	77.00	74.00	75.20	1,080,681
2020-12-08	80.00	80.00	76.00	77.00	1,379,298
2020-12-07	77.50	78.00	76.50	76.50	903,047
2020-12-04	79.50	78.40	77.80	77.80	1,877,866
2020-12-03	76.00	82.00	76.50	79.80	2,374,150
2020-12-02	77.00	77.00	76.00	77.00	532,741
2020-12-01	76.00	76.60	75.50	76.60	978,864
2020-11-30	72.00	76.00	72.00	76.00	1,321,264
2020-11-27	75.50	75.00	75.00	75.00	510,752
2020-11-26	77.00	77.00	75.50	75.50	533,143
2020-11-25	76.50	76.00	76.00	76.00	376,827
2020-11-24	77.50	76.50	75.00	75.00	689,942
2020-11-23	76.50	78.00	76.00	78.00	1,455,439
2020-11-20	78.00	77.00	75.50	77.00	913,726
2020-11-19	78.50	79.40	78.00	78.00	2,123,435
2020-11-18	79.80	79.80	77.00	79.00	1,243,124
2020-11-17	74.80	78.80	74.50	76.20	2,628,154
2020-11-16	70.00	73.40	68.00	73.40	1,373,365
2020-11-13	70.00	70.00	70.00	70.00	523,725
2020-11-12	69.50	71.00	69.00	71.00	253,622
2020-11-11	67.00	70.00	66.00	70.00	1,470,257
2020-11-10	67.50	67.00	65.50	67.00	918,657
2020-11-09	66.00	69.80	66.00	68.00	1,944,489
2020-11-06	64.50	67.00	65.80	65.80	1,261,618
2020-11-05	62.00	64.20	62.00	64.20	679,028
2020-11-04	62.00	63.80	62.00	63.80	721,359
2020-11-03	65.00	65.00	64.00	64.00	487,526
2020-11-02	64.00	64.80	62.00	65.00	1,282,417
2020-10-30	65.00	64.20	64.20	64.20	681,038
2020-10-29	66.00	66.00	64.00	65.00	1,488,360
2020-10-28	71.00	71.50	66.00	66.00	3,786,664
2020-10-27	69.80	69.80	66.50	69.80	859,171
2020-10-26	66.00	68.80	65.00	68.80	1,500,954
2020-10-23	65.00	66.50	64.00	66.00	660,162
2020-10-22	64.00	65.00	63.00	65.00	1,287,452
2020-10-21	63.50	65.00	63.50	65.00	492,262
2020-10-20	64.00	65.00	65.00	65.00	366,753
2020-10-16	62.00	64.00	62.00	62.00	688,963
2020-10-15	62.00	62.50	61.00	62.00	546,319
2020-10-14	61.40	62.00	60.60	61.80	363,025
2020-10-13	61.50	62.50	61.00	62.50	622,847
2020-10-12	62.50	63.00	61.50	62.60	1,085,597
2020-10-09	62.60	63.20	62.50	63.20	963,006
2020-10-08	62.00	65.00	62.00	63.00	595,325
2020-10-07	61.50	63.00	62.00	62.00	625,974
2020-10-06	62.00	62.00	61.50	61.50	740,904
2020-10-05	62.00	61.80	60.00	61.80	1,252,468
2020-10-02	62.50	62.00	60.50	62.00	580,548
2020-10-01	64.00	64.00	62.00	62.00	388,922
2020-09-30	62.00	63.00	62.00	63.00	558,842
2020-09-29	63.00	61.00	61.00	61.00	494,816
2020-09-28	60.20	63.50	60.20	63.00	928,705
2020-09-25	61.00	65.20	60.00	62.20	1,337,785
2020-09-24	63.50	65.00	60.20	60.20	2,263,959
2020-09-23	68.50	69.00	63.50	63.50	2,345,118
2020-09-22	63.50	68.50	63.40	68.00	1,435,402
2020-09-21	69.40	69.40	63.20	64.00	3,445,447
2020-09-18	69.00	70.50	68.00	69.00	2,608,909
2020-09-17	71.00	71.00	66.00	66.00	838,016
2020-09-16	65.00	71.00	65.00	70.00	2,019,772
2020-09-15	65.00	68.00	65.00	68.00	3,010,125
2020-09-14	63.50	65.50	64.00	64.00	1,650,748
2020-09-11	62.00	63.50	61.00	63.00	1,525,551
2020-09-10	57.60	61.50	57.60	58.50	992,773
2020-09-09	61.00	61.00	57.60	58.50	1,667,421
2020-09-08	64.00	65.00	59.00	61.00	1,444,979
2020-09-07	65.80	66.00	58.00	64.00	7,026,020
2020-09-04	62.00	65.60	61.80	66.00	2,676,155
2020-09-03	65.60	66.80	62.00	62.50	1,151,759
2020-09-02	63.80	65.80	63.80	66.00	2,251,633
2020-09-01	59.00	63.80	59.00	64.00	2,149,007
2020-08-28	59.80	60.00	59.00	59.50	418,727
2020-08-27	60.00	60.00	59.00	59.00	745,994
2020-08-26	59.50	59.50	59.00	59.50	873,157
2020-08-25	60.80	60.80	58.00	59.50	352,287
2020-08-24	58.60	59.80	58.50	59.00	584,501
2020-08-21	58.50	59.20	57.00	59.00	636,528
2020-08-20	59.80	59.80	58.40	58.50	507,970
2020-08-19	60.00	60.50	59.00	59.50	674,522
2020-08-18	58.80	60.80	58.00	59.00	964,464
2020-08-17	55.00	60.00	56.50	60.00	1,972,017
2020-08-14	55.80	55.80	55.60	55.50	686,995
2020-08-13	54.00	55.50	54.00	55.50	1,046,435
2020-08-12	52.80	53.80	52.00	54.00	1,258,305
2020-08-11	53.70	55.00	53.00	53.00	1,911,919
2020-08-10	51.00	54.00	50.00	53.70	1,809,241
2020-08-07	53.50	51.00	51.00	51.00	1,980,717
2020-08-06	52.00	53.80	52.50	54.00	1,688,145
2020-08-05	50.50	51.80	50.70	52.00	1,638,318
2020-08-04	48.75	50.20	48.90	50.50	416,297
2020-07-31	47.00	50.00	49.00	50.00	782,585
2020-07-30	50.00	49.90	46.90	50.00	1,018,276
2020-07-29	50.00	50.50	49.80	50.00	552,408
2020-07-28	49.00	50.80	49.00	50.00	1,395,587
2020-07-27	45.00	49.80	42.00	49.00	3,170,252
2020-07-24	47.00	46.90	45.00	47.00	696,911
2020-07-23	46.00	47.50	46.90	47.00	489,552
2020-07-22	47.50	47.00	46.00	46.00	731,156
2020-07-21	44.25	47.00	44.50	47.50	1,262,605
2020-07-20	44.00	44.00	43.50	43.50	485,812
2020-07-17	43.50	44.00	43.60	43.50	443,752
2020-07-16	43.50	44.00	43.25	43.50	707,214
2020-07-15	43.00	44.00	43.50	43.50	797,630
2020-07-14	43.75	44.00	42.00	43.00	663,156
2020-07-13	43.75	44.80	43.75	44.25	967,414
2020-07-10	41.75	44.20	43.00	43.75	942,784
2020-07-09	40.00	42.70	41.50	41.75	1,318,018
2020-07-08	40.00	40.50	40.00	40.00	857,866
2020-07-07	39.25	40.50	39.50	40.00	1,209,565
2020-07-06	37.75	39.25	38.75	39.25	3,050,267
2020-07-03	39.75	38.50	38.00	37.75	4,694,238
2020-07-02	39.50	41.00	39.80	39.75	4,265,353
2020-07-01	40.50	40.75	40.00	39.50	1,459,013
2020-06-30	42.50	42.50	40.25	41.75	2,771,982
2020-06-29	42.50	43.00	41.50	42.50	1,476,311
2020-06-26	42.50	43.50	42.50	42.50	911,514
2020-06-25	43.75	44.00	43.50	43.75	569,219
2020-06-24	44.00	43.80	43.25	43.75	293,812
2020-06-23	44.50	45.00	44.50	43.75	1,105,777
2020-06-22	45.75	46.10	45.00	44.50	1,110,156
2020-06-19	45.50	47.00	45.00	45.75	568,090
2020-06-18	45.50	45.50	44.50	45.50	382,054
2020-06-17	47.25	47.25	44.50	47.25	380,212
2020-06-16	44.50	47.25	46.25	47.25	701,303
2020-06-15	45.60	45.60	43.50	43.50	1,336,366
2020-06-12	45.50	45.50	44.00	45.50	1,856,922
2020-06-11	47.00	46.00	43.75	45.50	1,558,200
2020-06-10	47.00	46.80	46.80	47.00	301,133
2020-06-09	48.00	48.00	46.00	47.00	396,125
2020-06-08	47.00	48.00	46.20	46.25	840,507
2020-06-05	47.50	48.00	45.50	47.00	1,407,401
2020-06-04	49.00	50.00	46.50	46.50	1,566,236
2020-06-03	49.50	50.50	49.60	49.00	926,721
2020-06-02	48.70	50.00	48.70	49.50	607,090
2020-06-01	49.50	50.00	49.70	49.50	524,933
2020-05-29	50.50	51.50	49.10	50.50	573,055
2020-05-28	50.00	51.00	50.20	50.50	865,537
2020-05-27	49.90	51.00	48.40	50.00	596,410
2020-05-26	47.50	50.50	48.00	50.00	1,376,790
2020-05-22	47.50	47.00	46.00	47.50	728,100
2020-05-21	50.00	50.40	47.70	47.50	1,186,118
2020-05-20	50.00	51.40	48.50	50.00	1,544,968
2020-05-19	46.00	50.00	48.50	50.00	1,599,109
2020-05-18	44.25	47.00	45.00	46.00	1,728,322
2020-05-15	41.00	44.00	42.50	43.25	1,235,497
2020-05-14	43.00	43.00	41.00	41.00	644,458
2020-05-13	44.50	44.00	42.00	43.00	528,266
2020-05-12	45.00	46.00	44.00	44.50	835,000
2020-05-11	43.50	46.90	44.00	46.50	2,354,284
2020-05-07	41.25	44.00	41.20	43.50	1,563,768
2020-05-06	41.00	41.25	40.50	41.25	729,194
2020-05-05	41.00	41.50	40.50	40.50	472,787
2020-05-04	41.00	42.00	40.50	41.00	671,905
2020-05-01	43.00	43.50	40.50	41.00	1,809,932
2020-04-30	44.50	45.00	44.00	44.50	1,246,684
2020-04-29	47.00	47.00	44.00	44.50	1,826,172
2020-04-28	43.70	47.50	41.50	44.25	3,068,525
2020-04-27	41.00	44.50	39.50	44.25	2,828,350
2020-04-24	40.00	40.00	39.50	39.50	715,533
2020-04-23	38.00	41.00	39.00	40.00	678,272
2020-04-22	37.50	38.50	36.50	37.50	727,578
2020-04-21	39.50	39.00	37.80	37.50	1,207,257
2020-04-20	39.00	40.30	39.00	39.50	1,370,046
2020-04-17	38.00	40.00	39.10	39.00	1,209,885
2020-04-16	37.50	37.20	37.20	38.00	1,183,183
2020-04-15	39.50	39.50	37.50	38.00	850,472
2020-04-14	40.00	41.00	39.25	40.50	1,615,500
2020-04-09	40.50	42.00	40.00	40.50	1,149,909
2020-04-08	41.50	41.00	41.00	40.50	948,963
2020-04-07	40.10	42.50	39.50	39.50	2,052,489
2020-04-06	36.50	40.50	36.00	36.50	1,347,366
2020-04-03	37.00	37.00	37.00	37.00	192,497
2020-04-03	37.00	37.00	36.50	36.50	1,544,072
2020-04-02	38.00	37.00	37.00	37.00	938,158
2020-04-02	38.00	38.50	38.00	38.00	677,651
2020-04-01	39.50	38.00	38.00	38.00	719,236
2020-04-01	39.50	39.50	36.50	39.50	487,268
2020-03-31	37.50	42.00	40.50	37.50	1,553,770
2020-03-30	36.00	37.50	35.00	36.00	642,676
2020-03-27	40.00	41.00	36.00	39.50	1,472,204
2020-03-26	36.00	36.00	34.50	36.00	715,132
2020-03-25	30.00	34.50	30.00	29.50	1,741,559
2020-03-24	31.50	35.00	28.50	29.50	3,065,274
2020-03-23	31.00	27.50	27.50	32.00	954,919
2020-03-20	29.50	33.00	33.00	28.50	2,106,008
2020-03-19	27.00	26.50	25.00	27.00	1,284,605
2020-03-18	31.00	31.50	26.50	32.00	1,356,022
2020-03-17	37.10	37.10	28.50	36.50	2,028,839
2020-03-16	47.00	45.80	29.00	47.00	3,840,611
2020-03-13	45.00	49.50	45.00	45.50	1,194,802
2020-03-12	49.00	49.50	49.00	50.50	1,458,522
2020-03-11	52.00	53.50	52.00	52.00	893,834
2020-03-10	50.50	53.50	52.00	50.00	1,780,623
2020-03-09	51.00	51.00	48.90	50.00	4,074,117
2020-03-06	51.00	54.50	50.50	53.00	2,559,747
2020-03-05	56.00	57.00	50.50	56.00	2,175,448
2020-03-04	54.00	57.50	56.00	54.00	1,907,893
2020-03-03	53.00	57.50	54.00	53.20	4,173,453
2020-03-02	49.00	55.20	47.00	47.00	5,888,291
2020-02-28	58.00	58.00	46.00	58.50	6,048,994
2020-02-27	59.50	63.60	58.50	60.50	3,087,871
2020-02-26	60.00	61.00	60.00	60.00	2,088,569
2020-02-25	58.00	62.00	59.50	58.00	2,528,176
2020-02-24	64.00	66.00	53.50	61.50	6,820,233
2020-02-21	61.80	66.00	60.50	61.50	4,856,932
2020-02-20	60.20	66.80	61.60	61.20	6,521,496
2020-02-19	56.00	61.00	57.50	60.20	6,271,257
2020-02-18	53.00	55.00	52.50	55.50	2,803,171
2020-02-17	46.75	54.50	50.80	52.70	9,135,556
2020-02-14	46.70	49.00	46.70	48.50	4,851,058
2020-02-13	47.00	46.50	46.00	46.50	775,533
2020-02-12	46.70	47.50	46.50	47.00	1,994,340
2020-02-11	44.50	47.00	46.00	46.50	3,254,670
2020-02-10	41.50	44.75	38.50	44.50	5,746,199
2020-02-07	41.75	41.80	41.50	41.50	511,991
2020-02-06	41.50	42.00	41.75	41.75	399,448
2020-02-05	41.50	41.50	41.50	41.50	578,061
2020-02-04	36.75	41.50	39.50	41.50	2,322,218
2020-02-03	39.75	39.60	34.50	36.75	4,417,588
2020-01-31	42.75	40.50	38.25	43.50	5,241,987
2020-01-30	44.25	43.50	43.50	43.50	403,206
2020-01-29	43.50	44.20	44.20	44.25	1,411,579
2020-01-28	43.50	44.00	43.60	43.50	674,333
2020-01-27	44.50	45.25	42.40	43.50	2,750,127
2020-01-24	44.00	45.50	44.00	45.00	1,607,139
2020-01-23	45.50	44.25	43.50	44.00	2,067,833
2020-01-22	43.25	45.50	45.00	45.50	3,964,859
2020-01-21	44.25	44.50	42.75	43.25	1,974,654
2020-01-20	44.50	45.00	43.25	44.00	4,979,856
2020-01-17	42.50	43.25	42.75	43.10	1,954,976
2020-01-16	41.75	42.80	42.50	42.50	1,844,029
2020-01-15	41.75	42.25	41.50	41.50	5,399,782
2020-01-14	42.25	43.00	42.50	41.75	3,309,842
2020-01-13	41.50	42.00	42.00	42.25	3,081,610
2020-01-10	39.50	42.00	41.50	41.35	2,562,785
2020-01-09	40.00	40.00	39.50	39.50	1,191,489
2020-01-08	39.00	40.00	39.50	39.75	1,718,020
2020-01-07	38.50	39.00	38.50	38.75	1,668,981
2020-01-06	39.50	39.00	38.50	38.50	974,638
2020-01-03	40.00	40.00	38.75	39.50	4,173,094
2020-01-02	37.00	39.10	36.90	38.75	4,770,987
2019-12-31	36.75	36.90	36.75	36.90	1,518,906
2019-12-30	36.75	37.00	37.00	36.75	538,439
2019-12-27	36.70	37.00	36.50	36.75	1,015,271
2019-12-24	36.75	37.00	36.00	36.75	108,784
2019-12-23	36.75	37.00	36.75	36.75	1,448,964
2019-12-20	36.75	37.00	36.50	36.75	923,573
2019-12-19	36.75	37.00	36.00	36.75	562,283
2019-12-18	37.25	37.00	37.00	36.75	282,144
2019-12-17	36.50	37.00	36.50	36.75	2,211,812
2019-12-16	36.75	37.00	37.00	36.75	3,250,153
2019-12-13	36.50	36.75	36.00	36.75	1,203,489
2019-12-12	36.25	37.00	36.80	36.50	869,895
2019-12-11	35.75	36.75	35.75	36.25	832,062
2019-12-10	36.25	35.50	35.20	35.50	840,951
2019-12-09	36.25	36.25	36.00	36.25	338,520
2019-12-06	36.00	36.50	36.00	36.75	185,042
2019-12-05	36.75	36.80	36.80	36.75	115,051
2019-12-04	36.75	36.70	36.70	36.75	272,456
2019-12-03	36.75	36.80	36.80	36.75	377,064
2019-12-02	37.00	37.00	36.90	36.75	851,522
2019-11-29	36.75	37.00	37.00	36.75	513,484
2019-11-28	36.75	37.00	36.90	36.75	1,127,379
2019-11-27	36.75	36.70	36.70	36.75	572,275
2019-11-26	37.00	37.00	36.75	36.75	446,783
2019-11-25	36.75	37.00	36.80	37.00	622,520
2019-11-22	37.50	37.25	36.75	36.75	565,039
2019-11-21	37.75	37.75	37.50	37.50	868,145
2019-11-20	37.50	37.80	37.80	37.75	608,832
2019-11-19	37.75	37.80	37.80	37.50	363,233
2019-11-18	37.75	37.75	37.50	37.75	617,015
2019-11-15	37.75	37.75	37.75	37.75	234,644
2019-11-14	38.00	38.00	38.00	38.00	254,208
2019-11-13	38.25	38.25	38.00	38.00	319,275
2019-11-12	38.25	38.20	38.20	38.25	389,059
2019-11-11	39.00	39.00	38.25	38.25	696,680
2019-11-08	40.25	40.00	39.00	39.00	826,280
2019-11-07	40.25	40.50	40.20	40.25	980,676
2019-11-06	40.00	40.20	40.20	40.25	1,190,793
2019-11-05	38.50	40.75	38.50	40.25	1,645,828
2019-11-04	36.50	39.50	36.50	39.25	3,673,656
2019-11-01	35.50	37.25	35.00	37.00	2,972,852
2019-10-31	36.50	36.00	35.50	35.50	1,213,005
2019-10-30	37.25	37.25	36.00	36.50	1,350,867
2019-10-29	33.50	37.25	33.50	33.50	4,629,233
2019-10-28	35.00	33.50	32.50	33.50	2,048,068
2019-10-25	36.50	36.50	35.00	35.00	622,657
2019-10-24	36.50	36.60	36.60	36.50	249,747
2019-10-23	37.25	37.50	37.00	36.50	829,460
2019-10-22	37.50	37.75	37.05	37.50	2,017,684
2019-10-21	37.00	37.00	37.00	37.00	411,765
2019-10-18	36.25	37.00	36.25	37.00	478,909
2019-10-17	36.00	36.50	35.75	36.25	264,340
2019-10-16	37.00	36.40	36.40	36.50	192,995
2019-10-15	37.25	37.25	36.50	37.00	364,872
2019-10-14	36.00	37.20	36.25	37.50	628,578
2019-10-11	33.75	36.00	36.00	36.00	937,766
2019-10-10	32.50	34.00	33.25	32.50	2,006,984
2019-10-09	35.25	35.25	30.75	32.50	3,209,238
2019-10-08	37.00	35.30	35.30	35.25	1,355,859
2019-10-07	37.00	37.25	36.50	37.00	724,631
2019-10-04	36.00	37.25	36.00	37.00	369,125
2019-10-03	36.50	36.50	36.00	36.00	316,078
2019-10-02	37.25	37.50	36.80	36.25	789,019
2019-10-01	38.25	38.25	37.25	37.25	640,483
2019-09-30	39.25	39.25	38.25	38.25	204,696
2019-09-27	39.25	39.25	39.00	39.25	535,516
2019-09-26	39.50	39.50	39.50	39.25	722,557
2019-09-25	39.50	39.50	39.50	39.50	235,491
2019-09-24	39.50	39.50	39.00	39.50	689,638
2019-09-23	39.75	40.50	39.50	39.50	1,824,853
2019-09-20	38.75	40.60	39.00	39.50	1,308,894
2019-09-19	37.75	38.75	36.50	38.50	2,014,323
2019-09-18	39.00	38.50	37.50	38.00	733,398
2019-09-17	40.50	40.00	40.00	39.00	499,475
2019-09-16	41.00	41.00	40.50	40.50	338,931
2019-09-13	41.25	41.25	40.50	41.00	396,876
2019-09-12	42.75	42.00	41.00	41.25	464,233
2019-09-11	43.50	44.10	43.50	42.75	359,814
2019-09-10	43.50	43.50	43.00	43.50	693,559
2019-09-09	43.00	44.25	42.75	43.50	923,871
2019-09-06	42.50	42.75	41.25	42.75	717,877
2019-09-05	44.75	45.00	42.50	42.50	1,123,771
2019-09-04	44.75	45.00	44.75	44.75	879,531
2019-09-03	44.25	44.75	44.25	44.75	1,181,282
2019-09-02	42.75	45.25	44.00	44.25	2,537,453
2019-08-30	42.00	42.75	42.00	42.00	426,058
2019-08-29	40.75	42.00	41.50	40.75	1,789,202
2019-08-28	38.75	41.25	38.50	40.75	1,030,924
2019-08-27	38.00	39.50	38.00	39.00	601,102
2019-08-23	39.50	38.75	38.00	39.50	215,742
2019-08-22	38.00	39.00	39.00	39.50	390,633
2019-08-21	36.00	38.75	35.50	38.00	725,587
2019-08-20	36.50	36.50	36.00	36.00	257,324
2019-08-19	33.50	36.50	33.00	36.50	930,206
2019-08-16	33.50	33.75	33.50	33.50	245,676
2019-08-15	37.75	34.25	33.25	33.50	1,336,636
2019-08-14	38.50	38.40	37.50	37.75	387,610
2019-08-13	39.30	39.50	38.50	38.50	883,929
2019-08-12	38.00	39.50	39.25	39.50	612,706
2019-08-09	37.25	38.25	37.50	38.00	687,827
2019-08-08	35.75	37.25	36.20	37.25	484,608
2019-08-07	36.50	36.75	36.00	36.00	1,191,717
2019-08-06	36.00	37.00	35.30	36.50	644,813
2019-08-05	35.75	36.25	35.00	36.25	1,773,080
2019-08-02	34.25	35.80	35.00	35.75	1,444,278
2019-08-01	34.25	34.25	33.50	34.25	459,305
2019-07-31	35.25	35.25	34.00	34.25	794,284
2019-07-30	34.50	35.00	34.50	35.25	1,319,605
2019-07-29	32.25	34.50	32.75	34.00	2,040,769
2019-07-26	31.75	32.50	31.75	32.25	106,349
2019-07-25	31.25	31.75	30.50	31.75	689,260
2019-07-24	31.25	31.25	30.50	31.00	295,680
2019-07-23	29.75	31.00	30.90	31.25	411,805
2019-07-22	30.00	30.25	29.50	29.75	343,165
2019-07-19	29.50	29.50	29.00	29.50	83,604
2019-07-18	29.50	29.50	29.00	29.50	166,297
2019-07-17	29.50	29.50	29.00	29.50	73,474
2019-07-16	29.50	30.00	30.00	29.50	100,973
2019-07-15	29.50	29.60	29.60	29.50	374,558
2019-07-12	30.00	29.60	29.60	29.75	124,366
2019-07-11	30.00	30.00	30.00	30.00	53,127
2019-07-10	30.00	31.00	31.00	30.00	191,143
2019-07-09	30.00	30.00	30.00	30.00	454,832
2019-07-08	30.00	30.00	30.00	30.00	173,890
2019-07-05	30.00	30.00	30.00	30.00	75,323
2019-07-04	30.00	30.00	30.00	30.00	86,492
2019-07-03	30.25	30.25	29.50	30.00	84,855
2019-07-02	30.25	30.25	29.50	30.00	55,134
2019-07-01	30.50	30.00	30.00	30.50	308,064
2019-06-28	30.00	30.25	30.00	30.25	94,494
2019-06-27	30.00	30.00	29.50	30.00	10,000
2019-06-26	30.25	30.25	29.50	30.00	318,832
2019-06-25	30.50	30.50	30.25	30.25	220,664
2019-06-24	28.75	30.50	28.75	30.50	723,565
2019-06-21	28.60	28.60	28.60	28.85	478,602
2019-06-20	29.00	29.00	28.85	28.85	129,675
2019-06-19	29.50	29.00	29.00	29.00	223,220
2019-06-18	28.25	29.50	28.25	29.50	440,745
2019-06-17	28.25	28.25	28.00	28.25	133,506
2019-06-14	28.00	28.25	27.50	28.25	585,189
2019-06-13	28.25	28.00	27.60	27.75	363,260
2019-06-12	27.00	28.25	27.25	28.25	347,956
2019-06-11	26.75	27.00	27.00	27.00	537,724
2019-06-10	27.70	28.00	26.50	26.75	1,620,594
2019-06-07	29.25	29.25	28.25	28.25	512,333
2019-06-06	29.25	29.25	29.20	29.25	248,361
2019-06-05	30.00	30.00	29.25	29.25	420,637
2019-06-04	30.50	30.50	30.00	30.25	148,868
2019-06-03	30.50	30.50	30.50	30.50	210,565
2019-05-31	31.25	31.25	30.75	31.25	161,831
2019-05-30	31.50	31.30	31.30	31.25	158,393
2019-05-29	31.25	31.50	31.50	31.50	343,199
2019-05-28	30.00	31.25	30.00	31.25	292,802
2019-05-24	30.25	30.00	30.00	30.00	663,506
2019-05-23	30.50	30.00	30.00	30.25	577,092
2019-05-22	31.25	31.25	30.50	30.50	243,324
2019-05-21	31.25	31.25	30.50	31.00	28,840
2019-05-20	31.50	31.50	30.75	31.00	175,252
2019-05-17	31.50	31.00	31.00	31.50	246,105
2019-05-16	31.50	31.50	31.50	31.50	115,795
2019-05-15	32.25	32.25	31.50	31.50	293,703
2019-05-14	31.25	31.90	31.90	32.25	693,034
2019-05-13	30.25	31.50	29.50	31.25	250,166
2019-05-10	30.25	30.40	30.40	30.25	465,308
2019-05-09	31.25	31.25	30.00	30.00	382,428
2019-05-08	31.25	31.25	31.25	31.25	150,181
2019-05-07	29.50	31.50	29.40	31.25	1,005,577