Trinity Share History

Trinity Share Price history. The following table shows end-of-day data TRIN historical share prices for Trinity, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	53.00	54.00	53.00	54.00	237,389
2024-05-02	54.00	54.00	52.50	53.00	421,266
2024-05-01	51.50	54.00	51.50	54.00	1,104,532
2024-04-30	35.00	36.50	35.00	36.00	78,813
2024-04-29	36.00	36.00	35.00	35.00	17,591
2024-04-26	37.00	37.00	34.50	36.00	195,958
2024-04-25	39.00	39.00	39.00	39.00	9,155
2024-04-24	39.00	39.00	39.00	39.00	0
2024-04-23	39.00	39.00	39.00	39.00	35,961
2024-04-22	39.50	40.00	39.00	39.00	10,148
2024-04-19	39.50	39.50	38.20	38.20	97,963
2024-04-18	40.50	40.50	39.50	39.50	31,340
2024-04-17	37.00	41.25	37.00	40.50	193,751
2024-04-16	35.75	37.00	35.75	37.00	86,421
2024-04-15	38.00	37.25	34.50	35.75	579,008
2024-04-12	41.10	41.10	41.10	42.50	127,037
2024-04-11	42.00	42.00	42.00	42.00	20,000
2024-04-10	43.50	43.50	42.00	42.00	22,158
2024-04-09	39.50	43.50	41.00	41.00	104,798
2024-04-08	38.50	39.50	38.50	39.50	3,445,011
2024-04-05	38.50	38.50	38.50	38.50	39,563
2024-04-04	39.50	39.50	38.50	39.00	40,221
2024-04-03	39.50	40.00	39.00	40.00	76,271
2024-04-02	40.00	40.00	39.50	39.50	66,355
2024-04-01	40.00	40.00	40.00	40.00	0
2024-03-29	40.00	40.00	40.00	40.00	0
2024-03-28	41.00	41.00	40.00	40.00	35,759
2024-03-27	40.00	40.00	40.00	40.00	38,335
2024-03-26	40.00	40.00	40.00	40.00	46,684
2024-03-25	36.75	40.00	36.75	40.00	71,019
2024-03-22	36.75	36.75	35.30	36.75	15,704
2024-03-21	36.75	36.75	36.75	36.75	56,734
2024-03-20	36.75	36.75	36.75	36.75	100,723
2024-03-19	37.25	37.25	36.25	36.75	124,420
2024-03-18	37.25	37.25	37.25	37.25	13,750
2024-03-15	38.50	38.50	37.25	37.25	18,209
2024-03-14	38.00	38.50	38.00	38.50	92,595
2024-03-13	38.50	38.50	38.50	38.50	21,072
2024-03-12	40.00	40.00	38.50	38.50	54,680
2024-03-11	39.00	40.00	39.00	40.00	21,282
2024-03-08	39.50	40.00	39.50	40.00	11,000
2024-03-07	38.00	39.00	38.00	39.00	52,914
2024-03-06	39.00	39.00	38.00	39.00	2,747
2024-03-05	40.00	41.00	39.00	39.00	99,276
2024-03-04	41.00	41.00	41.00	41.00	15,498
2024-03-01	41.25	41.25	41.00	41.00	5,607
2024-02-29	42.50	43.00	41.25	41.25	42,741
2024-02-28	45.00	42.50	41.60	42.50	127,947
2024-02-27	45.00	45.00	42.10	45.00	37,196
2024-02-26	45.50	45.50	45.00	45.00	36,805
2024-02-23	46.00	49.00	45.50	45.50	21,317
2024-02-22	46.00	46.00	44.00	46.00	1,764
2024-02-21	47.00	47.00	45.10	46.00	13,977
2024-02-20	47.00	47.00	47.00	47.00	33,857
2024-02-19	46.50	47.00	46.50	47.00	30,916
2024-02-16	44.50	45.50	44.50	45.50	47,172
2024-02-15	43.00	44.50	43.00	44.50	2,014
2024-02-14	44.50	44.50	44.50	44.50	81,376
2024-02-13	46.50	45.50	45.50	45.50	190,949
2024-02-12	48.00	48.00	46.50	46.50	7,400
2024-02-09	48.00	48.00	48.00	48.00	34,942
2024-02-08	46.00	48.00	46.00	48.00	19,627
2024-02-07	46.00	46.00	46.00	46.00	4
2024-02-06	46.00	46.00	46.00	46.00	27,310
2024-02-05	46.00	46.00	46.00	46.00	32,652
2024-02-02	44.50	46.00	44.50	46.00	90,371
2024-02-01	47.75	47.75	44.50	44.50	235,306
2024-01-31	47.75	47.75	47.75	47.75	60,600
2024-01-30	47.75	47.75	47.75	47.75	5,941
2024-01-29	47.75	48.50	47.75	47.75	125,321
2024-01-26	45.00	48.00	45.00	47.75	110,708
2024-01-25	42.50	45.00	42.50	45.00	72,107
2024-01-24	42.50	42.50	42.00	42.00	16,431
2024-01-23	42.50	42.50	42.00	42.00	1,263
2024-01-22	41.50	44.50	42.50	42.50	212,285
2024-01-19	41.50	41.50	41.00	41.00	283
2024-01-18	41.50	41.50	41.50	41.50	68,970
2024-01-17	42.00	42.00	41.50	41.50	40,142
2024-01-16	43.00	43.00	40.20	42.00	14,978
2024-01-15	39.00	43.50	39.00	43.00	368,302
2024-01-12	39.00	39.00	39.00	39.00	10,412
2024-01-11	36.50	39.50	36.50	39.00	148,752
2024-01-10	44.50	44.50	44.50	44.50	74,702
2024-01-09	45.50	45.50	44.50	44.50	18,804
2024-01-08	43.00	46.00	43.00	45.50	116,510
2024-01-05	45.00	45.00	43.00	43.00	161,671
2024-01-04	41.00	45.00	41.00	44.00	95,898
2024-01-03	41.00	41.00	41.00	41.00	1,137
2024-01-02	41.00	41.00	41.00	41.00	9,500
2024-01-01	41.00	41.00	41.00	41.00	0
2023-12-29	41.00	41.00	41.00	41.00	9,327
2023-12-28	42.00	41.00	40.00	40.00	40,015
2023-12-27	42.00	42.00	42.00	42.00	10,373
2023-12-26	42.00	42.00	42.00	42.00	0
2023-12-25	42.00	42.00	42.00	42.00	0
2023-12-22	42.00	42.00	42.00	42.00	70,596
2023-12-21	40.50	42.00	40.50	42.00	112,096
2023-12-20	39.00	41.50	39.00	40.50	149,836
2023-12-19	35.00	39.00	35.00	39.00	314,314
2023-12-18	36.50	36.70	36.00	36.00	734,712
2023-12-15	43.00	40.00	40.00	40.00	146,222
2023-12-14	45.00	45.00	43.00	43.00	69,980
2023-12-13	47.50	45.00	45.00	45.00	46,539
2023-12-12	47.50	47.50	47.50	47.50	1,376
2023-12-11	47.50	52.00	47.50	47.50	22,249
2023-12-08	47.50	48.00	46.20	47.50	21,117
2023-12-07	47.50	49.00	47.50	47.50	7,717
2023-12-06	51.50	50.00	47.50	47.50	175,724
2023-12-05	51.50	51.50	51.50	51.50	8,500
2023-12-04	52.00	52.00	51.50	51.50	25,288
2023-12-01	52.50	54.00	54.00	52.00	59,999
2023-11-30	55.50	53.00	52.00	53.00	83,398
2023-11-29	57.00	56.50	53.00	53.00	41,476
2023-11-28	57.00	57.00	56.00	56.50	8,316
2023-11-27	57.00	57.00	56.00	56.00	8,880
2023-11-24	57.00	57.00	57.00	57.00	30,411
2023-11-23	57.00	58.00	54.80	57.00	21,106
2023-11-22	57.00	57.00	57.00	57.00	28,989
2023-11-21	57.00	57.00	57.00	57.00	48,317
2023-11-20	61.00	61.00	56.50	57.00	109,019
2023-11-17	65.00	65.00	63.50	63.50	19,526
2023-11-16	65.00	65.00	65.00	65.00	7,148
2023-11-15	65.00	65.00	65.00	65.00	449
2023-11-14	65.00	65.00	65.00	65.00	23,184
2023-11-13	65.50	65.50	65.00	65.00	49,981
2023-11-10	66.00	66.00	65.50	65.50	26,322
2023-11-09	66.00	66.00	66.00	66.00	4,095
2023-11-08	68.00	69.00	63.00	66.00	147,476
2023-11-07	69.50	69.00	69.00	69.00	17,172
2023-11-06	69.50	69.50	69.50	69.50	13,368
2023-11-03	70.00	70.00	68.00	69.50	54,528
2023-11-02	69.00	70.00	69.00	70.00	21,545
2023-11-01	71.00	72.00	69.00	69.00	37,123
2023-10-31	69.00	69.00	66.60	69.00	26,357
2023-10-30	65.00	69.00	65.00	65.00	54,482
2023-10-27	62.50	65.00	62.50	65.00	29,435
2023-10-26	59.00	62.50	59.00	62.50	108,558
2023-10-25	57.00	59.00	57.00	59.00	97,650
2023-10-24	59.50	59.50	55.50	57.00	129,154
2023-10-23	64.00	65.00	58.50	59.50	454,343
2023-10-20	68.00	69.40	67.50	67.50	94,619
2023-10-19	69.00	70.00	68.00	70.00	64,322
2023-10-18	69.00	69.00	69.00	69.00	18,684
2023-10-17	73.00	71.50	66.60	69.00	173,581
2023-10-16	73.50	73.50	73.00	73.00	39,732
2023-10-13	76.00	73.60	73.00	73.50	76,493
2023-10-12	76.00	76.00	76.00	76.00	3,868
2023-10-11	76.00	76.00	76.00	76.00	23,484
2023-10-10	76.00	76.00	75.50	76.00	1,256
2023-10-09	76.00	78.60	76.00	76.00	29,854
2023-10-06	76.00	76.00	76.00	76.00	31,682
2023-10-05	75.40	78.00	75.40	76.00	71,350
2023-10-04	85.00	86.50	77.00	78.00	263,677
2023-10-03	80.50	86.00	80.50	85.00	183,269
2023-10-02	83.50	83.50	80.00	80.50	72,467
2023-09-29	83.50	84.00	83.50	83.50	8,372
2023-09-28	84.50	84.50	81.50	83.50	15,361
2023-09-27	85.00	85.00	85.00	85.00	4,840
2023-09-26	89.00	89.00	85.00	85.00	85,971
2023-09-25	91.00	86.20	86.20	86.20	35,275
2023-09-22	91.00	91.00	91.00	91.00	11,960
2023-09-21	90.50	91.00	90.00	91.00	24,638
2023-09-20	87.00	90.50	87.00	90.50	84,297
2023-09-19	83.40	87.00	83.40	87.00	18,108
2023-09-18	88.00	88.00	87.00	87.00	24,553
2023-09-15	85.50	88.00	85.50	88.00	118,089
2023-09-14	85.50	85.00	85.00	85.00	33,530
2023-09-13	85.50	85.50	85.50	85.50	47,720
2023-09-12	85.00	85.50	85.00	85.50	32,685
2023-09-11	86.50	86.50	85.00	85.00	3,782
2023-09-08	86.50	86.50	86.50	86.50	4,782
2023-09-07	84.20	87.50	84.20	86.50	45,091
2023-09-06	87.50	88.00	87.50	88.00	57,256
2023-09-05	85.50	87.50	85.50	87.50	35,639
2023-09-04	85.50	85.50	85.50	85.50	7,269
2023-09-01	85.50	85.50	85.50	85.50	14,983
2023-08-31	87.50	87.50	85.50	85.50	18,333
2023-08-30	87.50	87.50	87.50	87.50	5,011
2023-08-29	85.00	87.50	85.00	87.50	26,742
2023-08-28	87.50	87.50	87.50	87.50	0
2023-08-25	87.50	87.50	85.00	87.50	17,058
2023-08-24	89.00	89.00	86.50	87.50	40,467
2023-08-23	89.00	89.00	89.00	89.00	18,380
2023-08-22	90.00	90.00	89.50	89.50	10,162
2023-08-21	92.50	92.50	89.00	90.00	55,666
2023-08-18	92.50	92.50	92.50	92.50	13,771
2023-08-17	92.50	92.50	92.50	92.50	32,150
2023-08-16	92.50	92.50	92.50	92.50	18,666
2023-08-15	94.00	94.00	92.00	92.50	42,209
2023-08-14	96.50	96.50	94.00	94.00	69,592
2023-08-11	99.00	99.00	96.50	96.50	77,725
2023-08-10	94.50	99.75	94.50	99.00	195,850
2023-08-09	95.00	98.00	94.50	94.50	152,770
2023-08-08	100.50	97.00	92.50	97.00	489,711
2023-08-07	82.50	104.50	94.50	97.50	936,837
2023-08-04	74.00	75.00	74.00	74.20	84,039
2023-08-03	71.50	75.50	71.50	75.00	62,521
2023-08-02	71.50	71.50	71.50	71.50	69,815
2023-08-01	71.50	71.50	71.50	71.50	14,853
2023-07-31	72.00	72.00	71.50	71.50	46,328
2023-07-28	72.00	72.00	72.00	72.00	18,948
2023-07-27	72.00	72.00	70.00	72.00	43,957
2023-07-26	72.50	72.50	72.00	72.00	3,452
2023-07-25	72.50	72.50	72.50	72.50	1,505
2023-07-24	74.00	74.00	72.50	72.50	9,451
2023-07-21	74.00	74.00	74.00	74.00	5,602
2023-07-20	73.50	74.50	73.50	74.00	44,661
2023-07-19	74.50	74.50	73.50	73.50	21,514
2023-07-18	74.50	74.50	74.50	74.50	8,554
2023-07-17	74.50	74.50	74.50	74.50	15,367
2023-07-14	74.50	74.50	74.50	74.50	30,112
2023-07-13	73.00	75.00	73.00	74.50	66,760
2023-07-12	72.50	72.50	72.50	72.50	17,000
2023-07-11	72.00	72.50	72.00	72.50	6,885
2023-07-10	75.00	75.00	72.00	72.00	4,194
2023-07-07	74.50	74.50	70.00	72.00	153,822
2023-07-06	74.50	74.50	74.50	74.50	14,619
2023-07-05	74.50	74.50	74.50	74.50	25,417
2023-07-04	78.50	78.50	74.50	74.50	54,648
2023-07-03	79.50	79.50	78.50	78.50	21,764
2023-06-30	81.50	81.50	79.50	79.50	62,474
2023-06-29	81.50	81.50	79.00	81.50	35,293
2023-06-28	82.00	82.00	81.50	81.50	10,000
2023-06-27	83.50	83.00	82.00	82.00	58,048
2023-06-26	83.50	86.50	83.50	83.50	47,392
2023-06-23	82.50	82.50	82.00	82.00	6,146
2023-06-22	83.50	83.50	82.50	82.50	22,875
2023-06-21	83.00	84.50	83.00	83.50	72,715
2023-06-20	84.00	85.00	83.00	85.00	68,558
2023-06-19	82.00	84.00	84.00	84.00	77,492
2023-06-16	82.00	82.00	82.00	82.00	24,391
2023-06-15	85.50	82.00	82.00	82.00	54,725
2023-06-14	86.00	85.50	84.00	85.50	44,503
2023-06-13	80.00	86.00	81.50	86.00	300,767
2023-06-12	78.00	81.50	78.00	80.00	176,081
2023-06-09	79.00	79.00	79.00	79.00	8,135
2023-06-08	79.00	79.00	79.00	79.00	3,000
2023-06-07	79.00	80.00	80.00	79.00	4,320
2023-06-06	79.00	79.50	79.00	79.00	10,026
2023-06-05	79.00	79.00	79.00	79.00	27,707
2023-06-02	80.00	80.00	79.00	79.00	14,232
2023-06-01	77.00	80.50	77.00	80.00	32,700
2023-05-31	77.00	77.00	77.00	77.00	9,777
2023-05-30	77.00	77.00	77.00	77.00	41,620
2023-05-29	77.00	77.00	77.00	77.00	0
2023-05-26	77.00	77.00	77.00	77.00	8,136
2023-05-25	77.00	77.00	77.00	77.00	17,378
2023-05-24	77.00	77.00	77.00	77.00	18,908
2023-05-23	77.00	77.00	77.00	77.00	4,147
2023-05-22	77.00	77.00	77.00	77.00	10,447
2023-05-19	76.50	77.00	76.50	77.00	30,531
2023-05-18	76.50	76.50	76.50	76.50	14,068
2023-05-17	76.50	76.50	76.50	76.50	10,634
2023-05-16	78.50	78.50	76.50	76.50	40,845
2023-05-15	78.00	80.00	78.00	78.50	102,363
2023-05-12	78.50	78.50	78.00	78.00	5,128
2023-05-11	79.00	79.00	78.50	78.50	17,600
2023-05-10	81.00	81.00	79.00	79.00	47,942
2023-05-09	81.00	81.00	81.00	81.00	31,500
2023-05-08	81.00	81.00	81.00	81.00	0
2023-05-05	82.50	82.50	80.50	81.00	25,934
2023-05-04	85.50	86.80	82.50	82.50	74,396
2023-05-03	86.00	86.00	85.50	85.50	33,711
2023-05-02	85.00	89.00	85.00	86.00	228,233
2023-05-01	84.50	84.50	84.50	84.50	0
2023-04-28	85.50	85.50	84.50	84.50	26,608
2023-04-27	85.50	85.50	85.50	85.50	300
2023-04-26	85.50	85.50	85.50	85.50	3,000
2023-04-25	85.50	85.50	85.50	85.50	3,000
2023-04-24	86.00	86.00	85.50	85.50	11,809
2023-04-21	86.00	87.00	86.00	86.00	40,151
2023-04-20	85.50	86.50	85.50	86.00	39,391
2023-04-19	84.00	81.40	81.40	84.00	3,231
2023-04-18	84.00	84.00	84.00	84.00	3,900
2023-04-17	84.00	84.00	84.00	84.00	7,339
2023-04-14	84.00	84.00	84.00	84.00	13,254
2023-04-13	84.00	84.00	84.00	84.00	18,179
2023-04-12	85.50	85.50	81.50	84.00	66,882
2023-04-11	88.50	88.50	88.00	88.00	42,640
2023-04-10	88.50	88.50	88.50	88.50	0
2023-04-07	88.50	88.50	88.50	88.50	0
2023-04-06	88.50	88.50	88.50	88.50	13,339
2023-04-05	90.00	91.00	88.50	88.50	37,811
2023-04-04	88.00	91.50	88.00	89.00	60,870
2023-04-03	86.50	87.00	87.00	87.00	42,623
2023-03-31	85.00	86.50	85.00	86.50	57,171
2023-03-30	84.50	85.50	84.50	85.00	42,145
2023-03-29	83.50	84.00	83.50	84.00	4,637
2023-03-28	84.50	85.00	83.50	83.50	3,000
2023-03-27	86.00	86.00	84.50	84.50	19,697
2023-03-24	85.50	86.00	85.50	86.00	48,441
2023-03-23	85.50	85.50	85.00	85.50	30,126
2023-03-22	83.50	85.50	83.50	85.50	3,049
2023-03-21	84.50	85.00	83.50	83.50	12,996
2023-03-20	86.00	86.00	82.50	84.50	77,023
2023-03-17	87.00	87.50	87.00	87.00	32,836
2023-03-16	86.00	87.00	85.50	87.00	19,346
2023-03-15	88.00	88.00	88.00	88.00	8,950
2023-03-14	86.50	88.00	86.50	88.00	22,139
2023-03-13	90.00	90.00	86.00	86.50	39,286
2023-03-10	91.00	91.00	89.50	90.00	55,512
2023-03-09	94.00	94.50	90.50	91.00	28,034
2023-03-08	94.00	94.00	94.00	94.00	3,520
2023-03-07	94.00	94.00	94.00	94.00	7,308
2023-03-06	93.50	94.00	93.50	94.00	11,938
2023-03-03	93.50	94.00	92.50	93.50	36,187
2023-03-02	94.00	94.00	94.00	94.00	13,603
2023-03-01	94.00	94.00	94.00	94.00	8,000
2023-02-28	92.50	94.00	92.50	94.00	33,082
2023-02-27	96.00	96.00	91.50	94.00	104,382
2023-02-24	96.00	96.00	96.00	96.00	22,250
2023-02-23	94.50	96.00	94.50	96.00	42,020
2023-02-22	94.50	95.50	95.00	95.00	29,623
2023-02-21	95.50	97.20	95.50	95.50	37,787
2023-02-20	95.50	96.00	95.50	95.50	13,416
2023-02-17	100.00	100.00	95.50	95.50	30,906
2023-02-16	100.00	100.00	100.00	100.00	6,000
2023-02-15	100.00	100.00	100.00	100.00	3,102
2023-02-14	100.50	100.50	100.00	100.00	10,401
2023-02-13	99.00	100.50	99.00	100.50	48,045
2023-02-10	99.50	98.00	98.00	98.00	41,368
2023-02-09	102.00	102.00	99.00	99.50	31,304
2023-02-08	100.50	102.50	100.50	102.50	32,943
2023-02-07	104.50	104.50	100.50	100.50	46,639
2023-02-06	105.50	105.50	104.50	104.50	19,631
2023-02-03	107.00	104.50	104.50	104.50	49,441
2023-02-02	105.50	108.25	105.50	107.25	58,155
2023-02-01	108.50	108.50	105.50	105.50	30,968
2023-01-31	109.75	110.00	109.75	110.00	9,811
2023-01-30	117.50	117.50	108.75	108.75	178,760
2023-01-27	117.50	117.50	117.50	117.50	25,031
2023-01-26	117.00	117.50	117.00	117.50	43,003
2023-01-25	116.75	116.75	114.75	114.75	55,821
2023-01-24	117.50	120.00	120.00	120.00	39,743
2023-01-23	116.50	117.00	117.00	117.00	40,981
2023-01-20	114.50	117.50	114.50	116.50	69,427
2023-01-19	111.50	115.00	111.50	114.50	33,677
2023-01-18	108.50	116.75	108.50	111.50	140,966
2023-01-17	106.50	108.50	106.50	108.50	15,379
2023-01-16	104.75	106.50	104.75	106.50	42,507
2023-01-13	104.75	104.75	104.75	104.75	26,750
2023-01-12	106.50	106.50	105.00	105.75	49,556
2023-01-11	106.50	106.50	106.50	106.50	9,193
2023-01-10	108.50	108.50	106.00	106.50	36,021
2023-01-09	109.50	109.50	108.50	108.50	55,852
2023-01-06	109.00	109.50	109.00	109.50	21,921
2023-01-05	106.50	109.00	106.50	109.00	18,504
2023-01-04	105.50	106.50	105.50	106.50	28,329
2023-01-03	104.00	105.50	104.00	105.50	54,670
2023-01-02	103.50	103.50	103.50	103.50	0
2022-12-30	103.50	103.50	102.00	103.50	25,392
2022-12-29	104.00	102.50	102.50	102.50	55,646
2022-12-28	105.50	105.50	104.00	104.00	33,609
2022-12-27	105.50	105.50	105.50	105.50	0
2022-12-26	105.50	105.50	105.50	105.50	0
2022-12-23	105.00	105.50	105.00	105.50	8,900
2022-12-22	104.50	105.00	102.50	105.00	60,744
2022-12-21	106.50	106.50	104.50	105.50	31,188
2022-12-20	107.50	107.50	106.50	106.50	76,089
2022-12-19	108.00	108.00	107.50	107.50	8,035
2022-12-16	108.00	108.00	108.00	108.00	26,736
2022-12-15	108.00	108.00	108.00	108.00	12,964
2022-12-14	108.00	108.00	107.50	108.00	32,282
2022-12-13	107.50	108.00	107.50	108.00	14,500
2022-12-12	107.50	107.50	107.50	107.50	11,708
2022-12-09	108.00	108.00	107.50	107.50	28,820
2022-12-08	108.00	108.00	108.00	108.00	12,495
2022-12-07	111.00	111.00	108.00	108.00	11,342
2022-12-06	108.50	109.50	107.50	108.00	25,685
2022-12-05	108.50	108.50	108.50	108.50	31,315
2022-12-02	108.50	108.50	108.50	108.50	8,000
2022-12-01	108.50	108.50	108.50	108.50	15,341
2022-11-30	108.50	108.50	108.50	108.50	30,450
2022-11-29	109.00	109.00	106.50	108.50	76,135
2022-11-28	109.50	109.50	109.00	109.00	22,279
2022-11-25	111.50	111.50	109.50	109.50	1,758
2022-11-24	110.00	111.50	110.00	111.50	16,620
2022-11-23	110.00	112.00	110.00	110.00	22,267
2022-11-22	112.00	112.00	109.50	110.00	33,526
2022-11-21	112.50	112.50	112.00	112.00	82,153
2022-11-18	111.00	110.00	110.00	110.00	18,647
2022-11-17	113.00	110.00	110.00	110.00	66,755
2022-11-16	113.00	113.00	113.00	113.00	7,017
2022-11-15	113.50	114.00	113.00	113.00	49,163
2022-11-14	115.00	115.00	115.00	115.00	47,858
2022-11-11	115.00	115.00	115.00	115.00	5,151
2022-11-10	115.50	115.50	115.00	115.00	9,616
2022-11-09	115.50	115.50	115.50	115.50	22,504
2022-11-08	116.00	116.00	115.50	115.50	60,822
2022-11-07	117.50	117.50	116.00	116.00	62,356
2022-11-04	118.00	118.00	117.50	117.50	26,815
2022-11-03	118.00	118.00	118.00	118.00	13,550
2022-11-02	118.00	118.00	118.00	118.00	15,158
2022-11-01	118.00	120.00	120.00	120.00	15,060
2022-10-31	117.50	118.00	117.50	118.00	19,697
2022-10-28	118.00	118.00	117.50	117.50	14,390
2022-10-27	118.50	118.50	118.00	118.00	40,060
2022-10-26	119.50	119.50	118.50	118.50	26,620
2022-10-25	119.50	119.50	119.50	119.50	121,713
2022-10-24	113.00	119.50	113.00	119.50	65,772
2022-10-21	118.50	118.50	112.50	113.00	37,656
2022-10-20	118.50	118.50	118.50	118.50	5,624
2022-10-19	122.00	122.00	118.50	118.50	312,003
2022-10-18	130.00	130.00	123.50	123.50	89,553
2022-10-17	138.00	138.00	131.00	131.00	130,525
2022-10-14	139.00	138.50	137.00	137.00	363,811
2022-10-13	139.50	139.50	139.00	139.50	213,427
2022-10-12	137.50	140.00	139.00	140.00	384,228
2022-10-11	140.00	137.00	137.00	137.00	138,861
2022-10-10	135.50	143.50	135.50	140.00	65,890
2022-10-07	129.50	137.00	129.50	135.50	89,736
2022-10-06	126.50	129.50	126.50	129.50	51,144
2022-10-05	121.50	126.50	121.50	126.50	71,155
2022-10-04	121.50	121.50	121.50	121.50	35,364
2022-10-03	121.50	121.50	121.50	121.50	59,660
2022-09-30	121.50	121.50	121.50	121.50	130,824
2022-09-29	121.00	121.50	121.00	121.50	73,169
2022-09-28	121.50	122.50	121.00	121.00	183,650
2022-09-27	114.50	121.00	114.50	120.50	166,456
2022-09-26	116.00	116.00	114.50	114.50	61,582
2022-09-23	118.50	118.50	116.00	116.00	74,100
2022-09-22	111.50	119.00	111.50	118.50	127,550
2022-09-21	111.50	111.50	111.50	111.50	25,753
2022-09-20	106.50	114.50	106.50	111.50	70,028
2022-09-19	106.00	106.00	106.00	106.00	0
2022-09-16	106.00	106.00	106.00	106.00	2,847
2022-09-15	105.50	106.00	105.50	106.00	39,402
2022-09-14	107.00	107.00	104.00	105.50	33,961
2022-09-13	108.00	108.00	107.00	107.00	5,533
2022-09-12	108.00	108.00	108.00	108.00	18,310
2022-09-09	108.00	108.00	108.00	108.00	12,939
2022-09-08	108.00	108.00	106.50	108.00	32,823
2022-09-07	109.00	109.00	106.00	108.00	66,088
2022-09-06	114.50	114.50	104.00	109.00	81,870
2022-09-05	115.50	115.50	114.50	114.50	64,590
2022-09-02	114.00	119.00	113.00	116.50	80,213
2022-09-01	117.00	117.00	114.00	114.00	53,364
2022-08-31	112.00	118.00	112.00	117.00	144,833
2022-08-30	112.00	119.00	112.00	112.00	123,417
2022-08-29	112.00	112.00	112.00	112.00	0
2022-08-26	112.00	112.00	110.00	112.00	59,804
2022-08-25	112.00	113.00	112.00	112.00	32,118
2022-08-24	110.00	112.50	108.00	112.00	49,435
2022-08-23	104.00	111.00	104.00	110.00	155,737
2022-08-22	104.00	104.00	104.00	104.00	71,604
2022-08-19	104.00	106.00	104.00	104.00	37,898
2022-08-18	104.00	104.00	103.50	104.00	36,565
2022-08-17	104.00	104.00	103.50	104.00	45,000
2022-08-16	105.00	104.00	102.00	102.00	47,294
2022-08-15	105.00	105.00	105.00	105.00	83,032
2022-08-12	97.80	108.50	101.00	105.00	193,263
2022-08-11	100.70	100.70	99.20	99.20	213,572
2022-08-10	100.70	100.70	100.70	100.70	22,720
2022-08-09	98.40	98.40	98.40	100.70	40,419
2022-08-08	100.70	100.70	100.70	100.70	109,256
2022-08-05	101.10	101.10	100.70	100.70	12,487
2022-08-04	103.50	103.50	101.10	102.00	121,626
2022-08-03	102.50	102.00	102.00	102.00	220,431
2022-08-02	103.00	100.00	100.00	100.00	59,913
2022-08-01	103.00	103.00	102.00	103.00	48,916
2022-07-29	102.75	102.00	102.00	103.00	28,083
2022-07-28	104.00	104.00	101.50	102.75	48,853
2022-07-27	102.00	104.00	102.00	104.00	76,638
2022-07-26	107.50	104.75	104.00	104.75	179,835
2022-07-25	115.00	115.00	110.00	110.50	112,695
2022-07-22	103.50	115.00	103.50	115.00	256,484
2022-07-21	101.00	105.00	99.00	103.50	154,431
2022-07-20	94.50	101.00	94.50	101.00	227,788
2022-07-19	91.00	94.50	91.00	93.50	77,771
2022-07-18	94.50	93.00	90.50	90.50	77,076
2022-07-15	90.50	92.50	90.50	92.50	38,014
2022-07-14	94.00	90.00	90.00	90.00	44,348
2022-07-13	94.00	94.00	94.00	94.00	28,127
2022-07-12	93.50	94.00	93.50	94.00	21,273
2022-07-11	93.50	92.00	92.00	92.00	98,535
2022-07-08	94.00	94.00	92.00	93.50	50,786
2022-07-07	93.50	96.50	93.00	94.00	44,524
2022-07-06	95.00	95.00	93.50	93.50	18,021
2022-07-05	96.50	96.50	95.00	95.00	26,123
2022-07-04	95.00	101.75	93.00	96.50	576,651
2022-07-01	97.50	97.50	92.50	95.00	134,991
2022-06-30	98.00	98.00	96.00	97.50	34,331
2022-06-29	100.50	102.50	98.00	98.00	478,345
2022-06-28	100.50	100.50	100.50	100.50	19,867
2022-06-27	100.50	100.50	100.50	100.50	11,272
2022-06-24	100.50	100.50	100.25	100.50	84,681
2022-06-23	103.50	100.00	100.00	100.00	61,232
2022-06-22	109.25	106.00	101.50	103.50	112,089
2022-06-21	111.50	111.50	108.00	109.25	20,564
2022-06-20	110.25	112.50	110.25	111.50	126,069
2022-06-17	117.50	119.00	110.25	110.25	127,929
2022-06-16	121.50	121.50	117.00	117.50	81,258
2022-06-15	128.00	128.00	119.00	121.50	147,455
2022-06-14	128.50	128.50	127.00	128.00	33,288
2022-06-13	131.50	131.50	128.50	128.50	42,621
2022-06-10	131.50	131.50	128.50	131.50	88,669
2022-06-09	131.50	131.50	131.50	131.50	24,666
2022-06-08	135.00	135.00	131.50	131.50	24,709
2022-06-07	135.00	135.00	135.00	135.00	19,558
2022-06-06	135.50	136.50	135.00	135.00	68,439
2022-06-03	135.50	135.50	135.50	135.50	0
2022-06-02	135.50	135.50	135.50	135.50	0
2022-06-01	131.50	135.50	131.50	135.50	205,111
2022-05-31	131.50	130.50	130.50	130.50	64,341
2022-05-30	133.50	136.50	130.50	131.50	167,626
2022-05-27	133.00	138.00	138.00	138.00	223,206
2022-05-26	130.00	133.50	130.00	133.00	48,684
2022-05-25	126.00	133.50	127.50	131.00	413,305
2022-05-24	117.00	125.00	117.00	123.00	354,423
2022-05-23	124.50	124.50	117.00	117.00	133,854
2022-05-20	125.00	126.00	125.00	125.00	50,727
2022-05-19	125.00	125.00	125.00	125.00	38,655
2022-05-18	127.50	124.00	124.00	124.00	60,320
2022-05-17	127.50	127.50	127.50	127.50	17,840
2022-05-16	128.00	128.00	127.50	127.50	20,299
2022-05-13	128.50	128.50	126.50	128.00	43,562
2022-05-12	130.50	130.50	128.50	128.50	27,735
2022-05-11	129.50	130.50	129.50	130.50	20,837
2022-05-10	130.00	130.00	128.50	129.50	62,165
2022-05-09	135.00	135.00	130.00	130.00	43,132
2022-05-06	135.00	135.00	135.00	135.00	14,691
2022-05-05	126.00	136.50	126.00	135.00	84,488
2022-05-04	126.00	126.00	126.00	126.00	16,633
2022-05-03	127.50	127.50	124.00	126.00	104,783
2022-05-02	132.50	132.50	132.50	132.50	0
2022-04-29	129.50	133.00	132.50	132.50	134,956
2022-04-28	131.00	132.00	128.00	128.00	84,338
2022-04-27	132.50	132.50	131.00	131.00	28,974
2022-04-26	132.00	136.00	132.00	132.50	69,043
2022-04-25	132.50	132.50	129.50	131.50	90,928
2022-04-22	134.50	134.50	132.50	132.50	27,898
2022-04-21	134.00	135.50	134.00	134.50	46,897
2022-04-20	142.50	142.50	135.00	135.50	55,648
2022-04-19	145.00	145.00	143.50	143.50	49,535
2022-04-18	142.00	142.00	142.00	142.00	0
2022-04-15	142.00	142.00	142.00	142.00	0
2022-04-14	143.00	143.00	142.00	142.00	52,392
2022-04-13	142.50	143.00	142.50	143.00	30,291
2022-04-12	142.50	142.50	142.50	142.50	16,245
2022-04-11	147.50	141.00	141.00	141.00	18,108
2022-04-08	148.00	146.50	146.50	147.50	37,487
2022-04-07	148.00	148.00	148.00	148.00	6,079
2022-04-06	145.00	148.00	145.00	148.00	51,280
2022-04-05	144.50	146.00	146.00	146.00	44,757
2022-04-04	143.50	145.00	143.00	144.50	81,056
2022-04-01	143.50	143.50	143.50	143.50	64,095
2022-03-31	147.50	143.50	142.75	143.00	82,675
2022-03-30	152.50	152.50	147.50	147.50	47,149
2022-03-29	149.50	152.50	149.50	152.50	66,684
2022-03-28	147.50	149.50	147.50	149.50	41,924
2022-03-25	147.50	147.50	147.50	147.50	438,723
2022-03-24	147.50	147.50	147.50	147.50	44,525
2022-03-23	151.00	151.00	147.50	147.50	62,741
2022-03-22	151.00	151.00	151.00	151.00	188,665
2022-03-21	146.00	151.00	146.00	151.00	86,565
2022-03-18	142.00	147.50	142.00	146.00	110,009
2022-03-17	142.00	143.50	142.00	142.00	109,097
2022-03-16	142.00	142.00	142.00	142.00	102,874
2022-03-15	147.00	140.00	140.00	142.00	176,548
2022-03-14	147.50	147.50	147.00	147.00	186,022
2022-03-11	143.50	147.50	143.50	147.50	247,047
2022-03-10	143.50	143.50	143.50	143.50	47,120
2022-03-09	145.00	145.00	145.00	145.00	315,750
2022-03-08	140.00	140.50	140.50	140.50	575,628
2022-03-07	137.50	143.50	140.00	140.00	299,934
2022-03-04	136.50	137.50	131.00	137.50	393,275
2022-03-03	141.00	141.00	131.00	131.50	307,394
2022-03-02	137.50	141.00	137.50	141.00	202,549
2022-03-01	136.00	140.00	136.00	137.50	144,560
2022-02-28	123.00	133.50	123.00	133.50	545,043
2022-02-25	122.50	124.00	122.50	123.00	136,205
2022-02-24	123.00	123.00	122.50	122.50	252,213
2022-02-23	124.50	124.50	123.50	123.50	13,718
2022-02-22	122.00	124.50	122.00	124.50	90,670
2022-02-21	122.50	123.00	122.00	122.00	30,049
2022-02-18	125.00	125.00	122.50	122.50	53,272
2022-02-17	125.50	125.00	125.00	125.00	65,633
2022-02-16	126.50	126.00	126.00	126.00	19,562
2022-02-15	125.00	126.50	125.00	126.50	59,112
2022-02-14	123.00	125.00	122.00	125.00	80,683
2022-02-11	123.50	123.50	123.00	123.00	65,686
2022-02-10	124.00	125.00	123.00	123.50	90,359
2022-02-09	126.00	126.00	124.00	124.00	57,616
2022-02-08	126.00	126.00	126.00	126.00	53,386
2022-02-07	127.00	127.00	127.00	126.00	94,147
2022-02-04	129.00	129.00	127.00	127.00	101,713
2022-02-03	129.00	131.00	131.00	129.00	59,502
2022-02-02	129.00	129.00	129.00	129.00	24,396
2022-02-01	129.50	130.00	130.00	129.00	63,890
2022-01-31	129.50	129.50	129.50	129.50	12,986
2022-01-28	129.50	129.50	127.50	129.50	118,183
2022-01-27	125.00	126.00	125.00	126.00	109,682
2022-01-26	122.50	128.50	128.50	128.50	105,709
2022-01-25	121.50	122.50	122.50	122.50	68,591
2022-01-24	126.50	126.00	117.50	121.00	101,864
2022-01-21	131.00	131.00	126.50	126.50	71,535
2022-01-20	129.00	131.00	129.00	131.00	79,077
2022-01-19	132.00	129.50	128.50	129.00	43,661
2022-01-18	130.50	132.50	130.50	132.00	101,283
2022-01-17	130.50	130.50	130.50	130.50	82,104
2022-01-14	131.50	131.50	130.50	130.50	15,814
2022-01-13	131.50	132.50	131.50	131.50	39,905
2022-01-12	130.50	131.50	130.50	131.50	14,140
2022-01-11	131.50	131.50	129.00	130.50	51,766
2022-01-10	133.50	133.50	131.50	131.50	16,497
2022-01-07	134.50	134.50	133.50	133.50	65,558
2022-01-06	131.50	134.50	131.50	134.50	46,980
2022-01-05	131.50	131.50	130.50	130.50	51,588
2022-01-04	126.50	131.50	126.50	131.50	193,373
2022-01-03	126.50	126.50	126.50	126.50	0
2021-12-31	126.50	126.50	126.50	126.50	14,085
2021-12-30	126.50	126.50	126.50	126.50	30,609
2021-12-29	126.50	127.50	126.50	126.50	28,925
2021-12-28	126.50	126.50	126.50	126.50	0
2021-12-27	126.50	126.50	126.50	126.50	0
2021-12-24	128.00	128.00	126.50	126.50	25,510
2021-12-23	131.00	131.00	128.00	128.00	21,061
2021-12-22	128.50	131.00	128.50	131.00	12,603
2021-12-21	122.00	128.50	125.00	125.00	62,295
2021-12-20	129.00	129.00	122.00	122.00	66,694
2021-12-17	137.50	137.50	129.00	129.00	56,038
2021-12-16	140.50	140.50	137.50	137.50	10,103
2021-12-15	142.50	142.50	140.50	140.50	12,879
2021-12-14	145.50	145.50	142.50	142.50	27,624
2021-12-13	149.00	152.50	145.50	145.50	144,118
2021-12-10	146.50	152.50	146.50	149.00	148,584
2021-12-09	141.00	147.50	141.00	146.50	104,047
2021-12-08	134.00	141.00	134.00	141.00	40,874
2021-12-07	131.50	134.00	131.50	134.00	41,153
2021-12-06	131.00	131.50	131.00	131.50	17,277
2021-12-03	125.00	130.50	123.00	130.50	42,173
2021-12-02	123.00	125.00	121.00	125.00	16,528
2021-12-01	120.00	123.00	120.00	123.00	59,237
2021-11-30	123.00	122.50	120.00	120.00	30,086
2021-11-29	123.00	123.00	121.00	123.00	9,520
2021-11-26	131.00	131.00	123.00	123.00	51,814
2021-11-25	127.50	132.00	127.50	132.00	109,036
2021-11-24	122.00	126.50	124.00	126.00	74,916
2021-11-23	124.00	123.00	121.00	121.00	43,723
2021-11-22	128.50	128.50	123.00	124.00	52,222
2021-11-19	132.00	132.00	125.50	128.50	99,476
2021-11-18	132.00	132.00	132.00	132.00	17,157
2021-11-17	132.00	132.00	130.00	132.00	2,515
2021-11-16	132.00	132.00	130.00	132.00	41,055
2021-11-15	133.50	133.50	132.00	132.00	19,992
2021-11-12	133.00	133.50	133.00	133.50	8,107
2021-11-11	138.00	134.00	130.50	130.50	107,269
2021-11-10	137.50	138.00	136.00	138.00	66,817
2021-11-09	143.50	141.00	137.50	137.50	57,611
2021-11-08	144.00	144.00	143.50	143.50	4,773
2021-11-05	144.00	144.00	144.00	144.00	2,476
2021-11-04	144.00	144.00	144.00	144.00	16,635
2021-11-03	143.00	145.00	143.00	144.00	129,858
2021-11-02	146.00	146.00	143.00	143.00	20,548
2021-11-01	147.50	147.50	143.50	146.00	22,994
2021-10-29	144.50	147.50	142.00	147.50	24,129
2021-10-28	151.50	151.50	143.50	144.50	122,823
2021-10-27	151.50	151.50	151.50	151.50	16,859
2021-10-26	151.50	151.50	151.50	151.50	49,405
2021-10-25	150.50	151.50	150.50	151.50	40,899
2021-10-22	155.50	155.50	148.50	150.50	80,909
2021-10-21	154.50	160.00	155.50	160.00	84,945
2021-10-20	156.50	156.50	154.50	154.50	37,958
2021-10-19	161.00	157.50	155.00	156.50	117,325
2021-10-18	156.00	161.00	161.00	161.00	90,819
2021-10-15	154.00	156.00	150.00	156.00	84,129
2021-10-14	149.50	162.50	149.50	154.00	361,801
2021-10-13	148.50	149.50	148.50	148.50	16,572
2021-10-12	149.50	149.50	148.50	148.50	38,546
2021-10-11	142.50	145.00	145.00	145.00	38,756
2021-10-08	142.50	142.50	142.50	142.50	58,010
2021-10-07	142.50	142.50	142.50	142.50	46,929
2021-10-06	146.50	146.50	142.00	142.50	46,069
2021-10-05	141.50	146.50	141.50	146.50	22,958
2021-10-04	137.50	141.50	137.50	141.50	77,866
2021-10-01	140.00	140.00	137.50	137.50	35,695
2021-09-30	140.00	140.00	140.00	140.00	13,449
2021-09-29	140.00	140.00	140.00	140.00	28,158
2021-09-28	137.00	140.50	140.50	140.50	57,789
2021-09-27	141.50	141.50	136.00	137.00	96,916
2021-09-24	144.00	144.00	141.50	141.50	37,291
2021-09-23	143.50	144.00	143.50	144.00	21,686
2021-09-22	137.00	143.50	137.00	143.50	71,190
2021-09-21	147.00	147.00	137.50	139.00	89,978
2021-09-20	152.50	152.50	147.00	147.00	52,567
2021-09-17	156.00	155.00	152.50	152.50	80,725
2021-09-16	150.00	158.00	150.00	156.00	353,497
2021-09-15	143.50	152.00	143.50	150.00	80,609
2021-09-14	139.00	139.00	139.00	143.00	56,628
2021-09-13	143.00	143.00	143.00	143.00	14,539
2021-09-10	144.00	144.00	143.00	143.00	22,075
2021-09-09	145.00	145.00	143.00	144.50	18,373
2021-09-08	145.00	145.00	145.00	145.00	28,210
2021-09-07	147.00	146.00	144.00	145.00	23,788
2021-09-06	147.00	144.50	144.50	144.50	43,226
2021-09-03	147.00	147.00	147.00	147.00	12,404
2021-09-02	147.00	147.00	147.00	147.00	10,434
2021-09-01	146.50	148.50	146.50	147.00	45,144
2021-08-31	140.00	146.50	138.00	146.50	136,995
2021-08-30	140.00	140.00	140.00	140.00	0
2021-08-27	140.00	140.00	140.00	140.00	17,205
2021-08-26	145.50	145.50	140.00	140.00	59,548
2021-08-25	138.00	146.50	138.00	145.50	67,850
2021-08-24	132.50	137.50	132.50	137.50	69,640
2021-08-23	137.00	137.00	132.50	132.50	68,548
2021-08-20	138.00	138.00	137.00	137.00	22,263
2021-08-19	139.00	139.00	136.00	138.00	26,125
2021-08-18	141.00	142.00	139.00	139.00	27,520
2021-08-17	143.00	143.00	141.00	141.00	16,777
2021-08-16	146.00	146.00	142.50	143.00	47,577
2021-08-13	148.00	148.00	144.00	146.00	122,097
2021-08-12	151.00	151.00	147.50	148.00	72,938
2021-08-11	151.00	150.00	150.00	151.00	15,087
2021-08-10	152.00	152.00	151.00	151.00	5,958
2021-08-09	150.50	152.00	150.00	152.00	66,544
2021-08-06	154.00	150.00	150.00	150.00	44,462
2021-08-05	155.50	158.00	154.00	154.00	77,324
2021-08-04	162.50	162.50	149.00	155.50	259,688
2021-08-03	170.00	170.00	162.50	162.50	41,631
2021-08-02	170.00	170.00	170.00	170.00	13,918
2021-07-30	170.00	170.00	170.00	170.00	15,758
2021-07-29	170.00	170.00	170.00	170.00	7,508
2021-07-28	170.00	170.00	170.00	170.00	10,786
2021-07-27	167.50	170.00	167.50	170.00	8,458
2021-07-26	175.00	175.00	167.50	167.50	44,610
2021-07-23	174.00	175.00	173.50	173.50	58,462
2021-07-22	172.50	175.00	172.00	174.00	70,841
2021-07-21	172.50	172.50	172.50	172.50	54,377
2021-07-20	167.50	172.50	167.50	172.50	57,268
2021-07-19	166.00	167.50	166.00	167.50	73,725
2021-07-16	161.50	166.00	161.50	165.00	51,871
2021-07-15	163.50	163.50	161.50	161.50	30,788
2021-07-14	163.50	163.50	163.50	163.50	5,831
2021-07-13	163.00	168.00	163.00	163.50	328,007
2021-07-12	167.00	165.50	160.00	160.00	40,803
2021-07-09	157.50	167.50	157.50	167.00	42,906
2021-07-08	162.50	162.50	157.50	157.50	18,743
2021-07-07	157.00	160.00	155.50	160.00	22,984
2021-07-06	156.00	158.00	156.00	158.00	23,817
2021-07-05	146.50	157.50	148.00	156.50	78,636
2021-07-02	147.50	146.50	146.00	146.50	85,489
2021-07-01	147.50	144.00	144.00	147.50	50,013
2021-06-30	149.00	149.00	147.50	147.50	17,809
2021-06-29	152.50	155.00	149.00	149.00	55,309
2021-06-28	157.50	152.50	150.00	152.50	41,247
2021-06-25	160.00	160.00	157.50	157.50	33,213
2021-06-24	162.50	162.50	160.00	160.00	24,808
2021-06-23	162.50	162.50	162.50	162.50	15,220
2021-06-22	165.00	165.00	162.50	162.50	24,223
2021-06-21	165.00	165.00	165.00	165.00	1,001
2021-06-18	16.25	16.10	16.10	16.25	229,917
2021-06-17	16.25	16.25	16.13	16.25	659,647
2021-06-16	16.63	16.50	16.50	16.25	315,803
2021-06-15	16.75	16.75	16.63	16.63	193,995
2021-06-14	16.75	16.75	16.75	16.75	401,974
2021-06-11	17.13	17.13	16.75	16.75	458,496
2021-06-10	17.75	17.10	17.10	17.10	602,651
2021-06-09	17.88	17.75	17.75	17.75	381,719
2021-06-08	17.88	17.88	17.88	17.88	357,952
2021-06-07	17.50	17.50	17.50	17.88	319,250
2021-06-04	17.75	18.00	17.50	18.00	476,003
2021-06-03	18.25	18.25	17.90	17.90	667,193
2021-06-02	17.63	18.50	18.00	18.00	982,326
2021-06-01	17.88	17.90	17.25	17.25	846,845
2021-05-28	17.25	18.00	18.00	17.75	2,444,799
2021-05-27	16.25	17.50	16.50	16.88	1,960,629
2021-05-26	16.13	16.25	16.10	16.25	822,110
2021-05-25	15.25	16.00	15.00	16.00	5,022,268
2021-05-24	14.75	15.25	15.25	15.25	1,413,968
2021-05-21	15.00	15.00	14.25	14.60	510,601
2021-05-20	14.13	14.50	14.13	14.50	543,953
2021-05-19	15.25	15.25	14.13	14.13	827,361
2021-05-18	16.13	16.13	14.75	14.88	3,577,107
2021-05-17	15.38	16.00	15.20	15.20	2,580,937
2021-05-14	14.00	15.25	14.50	15.25	1,969,583
2021-05-13	13.88	14.00	13.88	14.00	324,911
2021-05-12	14.63	14.63	13.88	13.88	1,111,803
2021-05-11	14.75	14.50	14.25	14.25	1,035,836
2021-05-10	14.50	15.25	14.75	14.75	2,167,853
2021-05-07	15.13	14.63	14.38	14.50	2,548,723
2021-05-06	14.88	15.25	15.00	15.00	4,555,131
2021-05-05	14.00	15.50	13.75	15.00	12,422,313
2021-05-04	12.10	13.75	12.00	13.25	2,572,134
2021-04-30	12.25	12.25	12.25	12.25	243,688
2021-04-29	11.80	12.50	11.80	12.50	825,933
2021-04-28	12.25	12.25	12.25	12.25	341,351
2021-04-27	12.25	12.25	12.25	12.25	996,128
2021-04-26	12.25	12.25	12.00	12.25	382,168
2021-04-23	12.38	12.85	12.25	12.25	546,135
2021-04-22	12.25	12.38	12.25	12.38	365,900
2021-04-21	12.38	12.38	12.25	12.25	354,282
2021-04-20	13.50	13.50	11.63	12.38	2,390,461
2021-04-19	13.75	14.00	13.38	13.50	1,308,238
2021-04-16	13.25	14.00	13.25	13.75	1,194,044
2021-04-15	13.25	13.30	13.00	13.30	543,171
2021-04-14	12.75	13.25	12.75	13.25	533,681
2021-04-13	12.75	12.80	12.75	12.75	276,676
2021-04-12	12.88	12.80	12.80	12.80	529,776
2021-04-09	13.63	14.00	14.00	14.00	731,979
2021-04-08	13.25	13.63	13.25	13.63	686,940
2021-04-07	13.63	13.63	13.63	13.63	42,972
2021-04-06	12.00	13.63	12.00	13.63	911,378
2021-04-01	12.75	12.75	12.63	12.63	244,085
2021-03-31	12.75	12.60	12.60	12.75	294,583
2021-03-30	12.90	12.60	12.60	12.75	532,990
2021-03-29	13.00	13.00	12.90	12.90	511,975
2021-03-26	13.00	13.10	12.75	13.00	544,978
2021-03-25	13.00	13.13	13.00	13.00	319,676
2021-03-24	12.88	13.25	12.88	13.00	386,260
2021-03-23	13.00	13.25	12.50	12.88	870,008
2021-03-22	13.38	13.50	13.50	13.50	330,602
2021-03-19	13.75	13.75	13.13	13.38	1,254,543
2021-03-18	14.00	14.00	13.75	13.75	186,942
2021-03-17	13.75	14.00	13.75	14.00	495,740
2021-03-16	14.75	14.75	13.75	13.75	463,807
2021-03-15	14.75	14.75	14.60	14.75	211,633
2021-03-12	15.25	15.25	14.75	14.75	248,537
2021-03-11	15.75	15.60	15.00	15.00	471,746
2021-03-10	15.75	15.60	15.50	15.60	577,578
2021-03-09	16.90	17.00	16.50	15.75	978,919
2021-03-08	15.50	16.50	15.25	16.50	1,573,441
2021-03-05	14.33	15.25	14.30	15.25	800,584
2021-03-04	13.98	14.30	13.80	14.30	837,720
2021-03-03	14.95	14.38	13.98	14.00	497,784
2021-03-02	15.08	15.08	14.95	14.95	192,103
2021-03-01	14.75	15.40	15.30	15.40	685,723
2021-02-26	14.88	14.88	14.75	14.75	463,047
2021-02-25	14.70	15.25	14.70	15.13	837,383
2021-02-24	15.15	15.15	15.10	15.10	962,301
2021-02-23	16.00	16.00	15.50	15.15	3,435,865
2021-02-22	14.75	15.25	14.50	15.25	3,166,721
2021-02-19	14.10	14.75	14.10	14.75	2,128,772
2021-02-18	13.40	14.25	14.00	14.10	2,590,426
2021-02-17	12.75	13.50	12.75	13.40	4,514,500
2021-02-16	12.50	13.00	13.00	13.00	2,485,550
2021-02-15	10.85	12.50	12.50	12.50	5,570,041
2021-02-12	11.25	11.00	10.75	11.00	1,000,732
2021-02-11	11.50	11.50	11.25	11.25	419,571
2021-02-10	10.90	11.80	11.48	11.50	1,287,438
2021-02-09	10.75	10.90	10.35	10.90	1,609,879
2021-02-08	11.25	11.00	11.00	11.00	1,678,563
2021-02-05	11.50	11.50	11.25	11.25	446,331
2021-02-04	11.25	12.00	11.50	11.50	682,789
2021-02-03	10.05	11.25	10.05	11.25	1,547,290
2021-02-02	10.70	10.70	10.25	10.50	1,033,684
2021-02-01	10.90	10.90	10.75	10.75	108,067
2021-01-29	10.90	11.30	11.30	11.30	152,054
2021-01-28	11.20	10.95	10.50	10.90	614,538
2021-01-27	11.40	11.40	11.20	11.20	617,684
2021-01-26	11.75	11.00	11.00	11.00	293,109
2021-01-25	11.60	11.95	11.60	11.60	889,781
2021-01-22	12.25	12.00	12.00	12.00	652,534
2021-01-21	11.50	12.45	11.25	12.45	2,240,811
2021-01-20	11.25	11.25	11.25	11.25	339,868
2021-01-19	11.15	11.75	11.15	11.25	726,148
2021-01-18	11.75	11.75	11.75	11.75	68,539
2021-01-15	12.25	12.25	11.75	11.75	1,269,894
2021-01-14	12.38	12.00	12.00	12.25	1,604,362
2021-01-13	12.00	12.75	12.00	12.38	658,887
2021-01-12	12.50	12.50	12.00	12.38	1,620,617
2021-01-11	12.75	12.38	12.00	12.25	4,152,504
2021-01-08	11.75	12.25	12.00	12.25	3,032,670
2021-01-07	11.75	12.00	11.75	11.75	3,090,606
2021-01-06	11.50	11.95	11.13	11.75	1,989,077
2021-01-05	10.65	11.25	10.65	11.25	1,381,507
2021-01-04	10.70	11.63	10.70	11.25	1,260,326
2020-12-31	11.40	11.40	10.70	10.85	519,327
2020-12-30	11.38	11.75	10.85	10.85	2,250,081
2020-12-29	10.38	11.38	11.00	11.38	2,071,745
2020-12-24	9.80	10.63	9.80	10.38	745,244
2020-12-23	8.85	10.30	8.70	9.80	4,359,972
2020-12-22	8.75	8.85	8.75	8.85	770,598
2020-12-21	8.90	8.90	8.75	8.75	365,577
2020-12-18	8.90	8.90	8.90	8.90	515,724
2020-12-17	9.40	9.40	8.90	8.90	717,789
2020-12-16	9.10	9.10	9.10	9.10	302,437
2020-12-15	9.15	9.15	9.10	9.10	253,582
2020-12-14	9.15	9.15	9.15	9.15	280,460
2020-12-11	9.15	9.15	9.15	9.15	306,895
2020-12-10	9.10	9.15	9.05	9.15	598,311
2020-12-09	9.15	9.15	9.10	9.10	108,966
2020-12-08	9.30	9.30	9.15	9.15	486,997
2020-12-07	9.40	9.40	9.15	9.30	1,047,978
2020-12-04	9.05	9.40	9.05	9.40	2,239,733
2020-12-03	8.95	9.05	8.95	9.05	166,154
2020-12-02	9.00	9.00	8.90	8.90	243,357
2020-12-01	9.00	9.00	9.00	9.00	115,206
2020-11-30	8.95	9.00	8.95	9.00	171,488
2020-11-27	9.15	9.15	8.90	8.95	277,743
2020-11-26	9.35	9.50	9.15	9.15	544,223
2020-11-25	9.05	9.35	9.05	9.35	918,086
2020-11-24	9.10	9.15	9.05	9.05	1,123,383
2020-11-23	8.55	9.20	9.00	9.20	1,146,153
2020-11-20	8.35	8.55	8.35	8.55	855,449
2020-11-19	8.35	8.35	8.20	8.35	394,098
2020-11-18	8.35	8.35	8.35	8.35	235,216
2020-11-17	7.88	8.20	7.88	8.20	792,716
2020-11-16	8.45	8.45	8.30	8.30	974,604
2020-11-13	8.45	8.45	8.30	8.45	381,567
2020-11-12	8.55	8.55	8.45	8.45	621,545
2020-11-11	8.25	8.55	8.25	8.55	761,105
2020-11-10	8.10	8.25	8.10	8.25	446,397
2020-11-09	7.80	8.10	7.80	8.10	2,161,612
2020-11-06	7.80	7.80	7.80	7.80	43,721
2020-11-05	7.80	7.80	7.80	7.80	187,329
2020-11-04	7.75	7.80	7.75	7.80	552,030
2020-11-03	7.60	7.75	7.60	7.75	758,823
2020-11-02	7.70	7.70	7.40	7.45	1,056,308
2020-10-30	7.70	7.80	7.60	7.70	471,002
2020-10-29	7.70	7.70	7.70	7.70	191,368
2020-10-28	8.10	8.10	7.70	7.70	1,829,527
2020-10-27	8.20	8.20	8.10	8.10	721,093
2020-10-26	8.35	8.35	8.30	8.30	400,274
2020-10-23	8.30	8.40	8.35	8.35	1,134,818
2020-10-22	8.30	8.30	8.30	8.30	366,060
2020-10-21	8.25	8.35	8.25	8.30	523,417
2020-10-20	8.30	8.30	8.25	8.25	591,451
2020-10-16	8.85	8.85	8.85	8.85	391,184
2020-10-15	9.00	9.00	8.85	8.85	1,304,685
2020-10-14	8.85	8.85	8.85	8.85	546,377
2020-10-13	8.90	8.90	8.85	8.85	462,394
2020-10-12	9.10	9.10	8.85	8.90	355,269
2020-10-09	9.40	9.52	9.10	9.10	843,871
2020-10-08	9.30	9.45	9.30	9.40	1,312,678
2020-10-07	8.80	9.40	9.20	9.30	2,569,504
2020-10-06	9.15	9.15	8.55	8.60	3,413,478
2020-10-05	9.05	9.20	9.05	9.15	2,628,501
2020-10-02	9.35	9.35	9.05	9.10	764,889
2020-10-01	9.15	9.50	9.15	9.35	894,448
2020-09-30	9.15	9.15	8.85	9.15	2,232,021
2020-09-29	9.65	9.65	9.05	9.15	1,218,762
2020-09-28	9.55	9.70	9.55	9.65	658,348
2020-09-25	9.05	9.60	9.05	9.55	1,653,148
2020-09-24	9.10	9.10	9.05	9.05	924,303
2020-09-23	9.30	9.35	9.10	9.10	991,451
2020-09-22	9.55	9.55	9.30	9.30	1,525,472
2020-09-21	9.30	9.70	9.28	9.55	4,139,117
2020-09-18	8.95	9.30	8.85	9.30	2,154,234
2020-09-17	9.15	9.15	8.95	8.95	783,110
2020-09-16	9.30	9.30	8.75	9.15	2,849,152
2020-09-15	7.50	9.25	7.35	9.20	7,956,758
2020-09-14	7.80	7.80	7.80	7.80	926,856
2020-09-11	7.80	7.80	7.80	7.80	216,674
2020-09-10	7.80	7.80	7.80	7.85	143,433
2020-09-09	7.90	7.90	7.85	7.85	288,506
2020-09-08	7.95	7.95	7.90	7.90	231,857
2020-09-07	8.00	8.10	7.95	7.95	549,734
2020-09-04	8.10	8.10	8.10	8.10	626,000
2020-09-03	7.75	8.10	7.75	8.10	1,381,402
2020-09-02	7.80	7.80	7.75	7.75	197,640
2020-09-01	7.95	7.95	7.80	7.80	781,837
2020-08-28	7.85	7.90	7.85	7.90	862,695
2020-08-27	8.00	8.10	7.80	7.85	388,295
2020-08-26	8.05	8.05	7.99	8.00	87,000
2020-08-25	7.85	8.05	7.85	8.05	957,201
2020-08-24	7.95	7.95	7.85	7.85	170,684
2020-08-21	8.05	8.00	8.00	7.95	143,319
2020-08-20	8.10	8.10	8.05	8.05	608,477
2020-08-19	7.95	8.20	7.95	8.10	1,312,489
2020-08-18	8.25	8.25	7.95	7.95	1,624,350
2020-08-17	8.35	8.35	8.25	8.25	100,826
2020-08-14	8.35	8.35	8.35	8.35	414,794
2020-08-13	8.60	8.30	8.05	8.30	1,667,083
2020-08-12	8.90	8.90	8.60	8.60	1,002,656
2020-08-11	9.40	8.80	8.80	8.90	2,790,296
2020-08-10	9.20	9.70	9.20	9.40	1,600,719
2020-08-07	8.90	9.25	8.90	9.20	1,468,909
2020-08-06	8.85	9.10	8.85	8.90	1,283,025
2020-08-05	8.15	8.85	8.15	8.85	3,193,555
2020-08-04	7.70	8.20	7.70	8.15	1,121,629
2020-08-03	7.60	7.60	7.55	7.55	244,655
2020-07-31	7.60	7.60	7.55	7.60	773,340
2020-07-30	8.05	8.05	7.85	8.05	271,652
2020-07-29	7.70	8.15	7.45	8.05	1,159,737
2020-07-28	7.80	7.80	7.70	7.70	816,100
2020-07-27	7.80	7.80	7.80	7.80	211,246
2020-07-24	7.80	7.80	7.80	7.80	485,328
2020-07-23	8.10	7.80	7.55	7.80	1,606,124
2020-07-22	7.45	8.10	7.45	8.10	5,385,586
2020-07-21	7.30	7.45	7.30	7.45	3,161,182
2020-07-20	7.30	7.30	7.25	7.30	784,885
2020-07-17	7.15	7.30	7.15	7.30	989,262
2020-07-16	7.20	7.40	7.15	7.15	2,914,743
2020-07-15	6.95	7.05	6.85	7.05	1,596,523
2020-07-14	7.30	7.30	6.95	6.95	916,421
2020-07-13	7.35	7.35	7.30	7.30	423,258
2020-07-10	7.45	7.45	7.35	7.35	447,548
2020-07-09	7.60	7.60	7.45	7.45	467,940
2020-07-08	7.60	7.60	7.60	7.60	67,264
2020-07-07	7.65	7.65	7.60	7.60	474,498
2020-07-06	7.65	7.70	7.50	7.65	123,042
2020-07-03	7.70	7.70	7.65	7.65	191,681
2020-07-02	7.70	7.70	7.70	7.70	395,000
2020-07-01	7.90	7.90	7.70	7.70	576,879
2020-06-30	7.80	7.90	7.80	7.80	168,288
2020-06-29	7.90	7.90	7.75	7.90	721,650
2020-06-26	7.95	7.95	7.95	7.90	118,538
2020-06-25	8.15	8.15	7.90	8.15	341,586
2020-06-24	8.25	8.25	8.15	8.25	81,740
2020-06-23	8.40	8.50	8.50	8.25	210,964
2020-06-22	8.60	8.60	8.40	8.40	278,766
2020-06-19	8.18	8.60	8.00	8.60	2,331,682
2020-06-18	8.10	8.10	7.90	7.90	281,179
2020-06-17	8.10	8.10	8.10	8.10	306,616
2020-06-16	7.90	8.20	7.85	8.10	611,320
2020-06-15	7.95	7.95	7.85	7.85	395,783
2020-06-12	8.05	8.10	7.75	7.95	1,308,417
2020-06-11	8.55	8.55	8.05	8.05	697,545
2020-06-10	8.75	8.60	8.60	8.55	525,925
2020-06-09	8.75	8.75	8.75	8.75	287,451
2020-06-08	8.90	8.90	8.75	8.75	1,008,762
2020-06-05	8.65	8.90	8.65	8.90	1,009,245
2020-06-04	9.10	9.10	8.65	8.65	998,383
2020-06-03	9.25	9.25	9.10	9.10	758,049
2020-06-02	9.25	9.40	9.25	9.25	451,380
2020-06-01	9.15	9.40	9.15	9.25	1,222,321
2020-05-29	9.30	9.30	8.85	9.30	786,052
2020-05-28	9.10	9.35	9.10	9.30	1,344,782
2020-05-27	8.90	9.25	8.95	8.90	2,513,463
2020-05-26	8.15	8.90	8.15	8.90	1,504,726
2020-05-22	7.80	8.15	7.80	7.80	1,954,569
2020-05-21	7.40	7.80	7.30	7.80	2,314,135
2020-05-20	7.95	7.95	7.40	7.40	1,811,715
2020-05-19	7.45	7.95	7.45	7.95	859,445
2020-05-18	7.20	8.05	7.20	7.20	3,302,835
2020-05-15	6.45	7.20	6.45	7.20	2,322,325
2020-05-14	6.00	6.45	6.30	6.45	4,649,486
2020-05-13	6.35	6.35	5.60	6.00	3,833,364
2020-05-12	6.15	6.35	6.20	6.30	1,427,168
2020-05-11	5.90	6.15	5.90	6.15	1,269,164
2020-05-07	6.05	6.05	5.90	5.90	570,363
2020-05-06	6.10	6.10	6.05	6.05	668,617
2020-05-05	5.75	6.15	5.75	6.10	1,597,503
2020-05-04	5.85	5.85	5.70	5.75	1,355,036
2020-05-01	5.70	5.90	5.70	5.90	1,183,681
2020-04-30	6.00	6.00	5.90	6.00	573,701
2020-04-29	5.50	6.00	5.50	6.00	2,289,603
2020-04-28	5.60	5.60	5.50	5.60	136,674
2020-04-27	5.80	5.85	5.60	5.60	664,782
2020-04-24	5.85	5.85	5.85	5.85	243,952
2020-04-23	5.60	5.95	5.60	5.85	718,158
2020-04-22	5.60	5.60	5.60	5.60	424,475
2020-04-21	6.00	6.00	5.55	5.60	1,351,127
2020-04-20	5.75	6.10	6.00	6.05	997,976
2020-04-17	5.90	5.90	5.90	5.90	1,141,915
2020-04-16	5.95	5.95	5.90	5.90	426,601
2020-04-15	6.35	6.35	5.95	5.95	400,940
2020-04-14	6.15	6.40	6.15	6.15	867,634
2020-04-09	5.90	6.15	5.90	6.15	2,047,017
2020-04-08	6.45	6.45	5.90	5.90	1,028,977
2020-04-07	5.80	6.50	5.80	5.80	2,498,315
2020-04-06	5.70	5.85	5.70	5.70	931,820
2020-04-03	6.00	6.00	5.80	6.00	78,123
2020-04-03	6.00	6.00	5.70	5.70	1,516,660
2020-04-02	5.70	6.00	6.00	6.00	4,205,610
2020-04-02	5.70	5.80	5.50	5.60	1,281,539
2020-04-01	5.65	5.60	5.60	5.60	300,957
2020-04-01	5.65	5.65	5.60	5.65	226,817
2020-03-31	5.75	5.75	5.65	5.75	760,120
2020-03-30	5.70	5.75	5.60	5.70	226,722
2020-03-27	5.70	5.75	5.70	5.70	343,724
2020-03-26	5.85	5.90	5.70	5.85	1,248,801
2020-03-25	5.85	5.90	5.85	5.85	405,690
2020-03-24	5.85	6.00	5.65	5.85	2,266,226
2020-03-23	6.05	6.05	6.00	6.05	92,000
2020-03-20	5.60	5.90	5.60	5.60	308,045
2020-03-19	5.55	5.60	5.40	5.55	46,186
2020-03-18	5.75	6.00	5.75	5.70	895,867
2020-03-17	5.65	5.65	5.50	5.65	1,481,624
2020-03-16	6.25	6.40	5.40	6.40	859,977
2020-03-13	6.00	6.35	6.00	6.00	789,961
2020-03-12	6.55	6.55	6.15	6.65	303,209
2020-03-11	6.85	6.85	6.80	6.85	281,092
2020-03-10	6.25	7.10	6.00	5.90	1,126,323
2020-03-09	7.00	7.00	5.85	7.25	2,102,146
2020-03-06	7.35	7.35	7.20	7.25	411,940
2020-03-05	7.70	7.70	7.30	7.70	477,740
2020-03-04	7.90	7.90	7.70	7.90	313,931
2020-03-03	7.65	7.90	7.65	7.65	465,483
2020-03-02	7.60	7.65	7.50	7.60	859,517
2020-02-28	7.55	7.75	7.40	7.85	1,714,163
2020-02-27	8.00	8.15	7.80	8.05	723,467
2020-02-26	8.25	8.25	7.80	8.25	1,818,602
2020-02-25	8.65	8.65	8.41	8.65	855,805
2020-02-24	9.20	9.20	8.70	9.15	1,109,200
2020-02-21	9.10	9.45	9.00	9.15	1,685,407
2020-02-20	8.85	9.10	8.85	9.10	1,147,254
2020-02-19	8.75	8.85	8.75	8.85	1,282,644
2020-02-18	8.90	8.95	8.70	8.75	432,742
2020-02-17	9.05	9.05	8.85	8.90	472,489
2020-02-14	9.10	9.10	9.00	9.05	483,957
2020-02-13	9.35	9.35	8.90	9.10	1,040,898
2020-02-12	9.35	9.35	9.35	9.35	151,977
2020-02-11	9.40	9.40	9.30	9.35	316,691
2020-02-10	9.35	9.40	9.20	9.40	1,054,422
2020-02-07	9.60	9.60	9.35	9.35	1,223,158
2020-02-06	9.55	9.70	9.30	9.60	3,246,197
2020-02-05	9.50	9.50	9.20	9.50	6,240
2020-02-04	9.65	9.65	9.45	9.45	676,083
2020-02-03	9.60	9.65	9.40	9.65	689,299
2020-01-31	9.40	9.60	9.12	9.40	234,950
2020-01-30	9.60	9.60	9.40	9.40	494,756
2020-01-29	9.85	9.85	9.20	9.60	1,687,527
2020-01-28	10.25	10.25	9.65	9.85	1,175,319
2020-01-27	10.63	10.65	10.25	10.25	985,331
2020-01-24	10.63	10.63	10.63	10.63	416,292
2020-01-23	10.85	10.85	10.63	10.63	1,502,622
2020-01-22	10.88	11.20	10.85	10.85	967,974
2020-01-21	11.25	11.25	10.75	10.88	1,640,929
2020-01-20	11.38	11.38	10.25	11.25	3,695,627
2020-01-17	11.30	11.30	10.60	11.00	2,208,257
2020-01-16	12.15	12.15	11.30	11.30	1,034,311
2020-01-15	12.15	12.15	12.15	12.15	356,497
2020-01-14	12.25	12.25	11.75	12.15	732,170
2020-01-13	12.15	12.25	11.80	12.25	488,225
2020-01-10	11.65	12.05	11.65	12.15	1,115,617
2020-01-09	12.75	12.75	11.38	11.65	1,848,278
2020-01-08	12.63	13.25	12.63	12.75	959,453
2020-01-07	12.50	12.85	12.00	12.63	367,229
2020-01-06	11.88	12.75	12.50	12.50	2,745,154
2020-01-03	11.63	11.88	11.25	11.88	603,964
2020-01-02	11.20	11.00	11.00	11.63	865,440
2019-12-31	10.53	11.38	10.53	11.20	2,879,768
2019-12-30	10.53	10.30	10.30	10.53	135,787
2019-12-27	10.50	10.53	10.50	10.53	369,223
2019-12-24	10.33	10.25	10.25	10.58	288,968
2019-12-23	10.33	10.33	10.15	10.33	36,203
2019-12-20	10.50	10.50	10.25	10.33	1,447,725
2019-12-19	10.48	10.50	10.20	10.50	1,090,699
2019-12-18	10.13	10.48	10.00	10.48	728,502
2019-12-17	10.00	10.05	9.85	10.05	3,870,334
2019-12-16	9.25	10.00	9.25	10.00	2,379,282
2019-12-13	9.20	9.25	9.00	9.25	115,778
2019-12-12	8.90	9.20	8.80	9.20	430,352
2019-12-11	8.70	8.90	8.70	8.90	882,776
2019-12-10	8.85	8.90	8.90	8.70	2,825,106
2019-12-09	9.05	9.05	8.65	8.85	520,750
2019-12-06	9.10	9.10	9.05	9.10	1,167,042
2019-12-05	9.25	9.25	9.10	9.25	510,135
2019-12-04	9.30	9.30	9.25	9.25	380,418
2019-12-03	9.88	9.88	9.20	9.30	1,168,043
2019-12-02	9.98	9.98	9.88	9.88	243,906
2019-11-29	9.98	9.98	9.98	9.98	1,144,499
2019-11-28	9.65	10.15	9.65	9.98	1,186,286
2019-11-27	9.20	9.65	8.90	9.65	797,671
2019-11-26	8.95	9.15	8.95	9.15	311,574
2019-11-25	8.90	9.15	8.90	8.95	567,485
2019-11-22	8.90	8.90	8.85	8.90	340,277
2019-11-21	8.95	9.10	9.10	8.90	844,065
2019-11-20	9.35	9.35	8.95	8.95	1,078,058
2019-11-19	9.20	9.35	9.00	9.35	98,268
2019-11-18	9.45	9.45	9.15	9.20	896,365
2019-11-15	9.65	9.65	9.45	9.45	124,188
2019-11-14	9.10	9.65	9.10	9.65	705,944
2019-11-13	9.35	9.35	9.10	9.10	567,362
2019-11-12	9.35	9.35	9.35	9.35	81,477
2019-11-11	9.35	9.35	9.35	9.35	201,060
2019-11-08	9.30	9.35	9.30	9.35	449,453
2019-11-07	9.55	9.55	9.35	9.35	625,168
2019-11-06	9.70	9.70	9.27	9.55	702,978
2019-11-05	9.70	9.70	9.60	9.70	302,892
2019-11-04	9.50	9.70	9.50	9.70	288,321
2019-11-01	9.60	9.60	9.20	9.50	147,453
2019-10-31	9.75	9.75	9.50	9.50	177,748
2019-10-30	9.75	9.75	9.75	9.75	147,963
2019-10-29	9.75	9.75	9.75	9.75	72,069
2019-10-28	9.65	9.75	9.65	9.75	264,055
2019-10-25	9.60	9.65	9.50	9.65	522,449
2019-10-24	9.85	9.75	9.60	9.60	679,347
2019-10-23	10.10	10.10	9.85	9.85	379,850
2019-10-22	10.05	10.10	10.05	10.10	258,765
2019-10-21	10.15	10.15	10.05	10.05	348,204
2019-10-18	9.80	10.15	9.80	10.15	845,604
2019-10-17	10.40	10.40	9.27	9.80	2,158,738
2019-10-16	9.75	10.10	9.40	10.00	945,196
2019-10-15	9.75	9.75	9.75	9.75	155,491
2019-10-14	9.75	9.75	9.75	9.75	333,976
2019-10-11	9.98	9.98	9.55	9.75	986,186
2019-10-10	9.98	9.98	9.98	9.98	76,905
2019-10-09	9.85	9.98	9.70	9.98	476,135
2019-10-08	10.75	10.40	9.75	9.85	2,744,137
2019-10-07	10.75	10.75	10.50	10.75	150,000
2019-10-04	10.75	10.75	10.75	10.75	124,526
2019-10-03	10.75	10.75	10.75	10.75	62,209
2019-10-02	11.00	11.00	10.75	10.75	224,067
2019-10-01	11.00	11.00	11.00	11.00	65,306
2019-09-30	10.88	11.13	10.75	11.00	70,670
2019-09-27	11.00	11.00	10.75	10.88	405,476
2019-09-26	11.25	11.25	10.88	11.00	628,662
2019-09-25	11.75	11.20	11.20	11.25	586,376
2019-09-24	12.00	12.00	11.50	11.75	129,322
2019-09-23	12.13	12.13	11.75	12.00	101,678
2019-09-20	12.38	12.38	11.75	12.13	399,711
2019-09-19	12.38	12.38	12.38	12.38	41,756
2019-09-18	12.75	12.75	12.38	12.38	255,283
2019-09-17	12.45	12.88	12.45	12.75	959,547
2019-09-16	12.63	13.00	12.38	12.45	1,577,812
2019-09-13	12.25	12.25	12.00	12.00	1,170,854
2019-09-12	11.63	12.38	11.63	12.25	2,743,122
2019-09-11	11.63	11.63	11.25	11.63	1,490,774
2019-09-10	11.75	11.75	11.50	11.63	3,271,797
2019-09-09	10.75	11.25	10.50	11.25	2,116,269
2019-09-06	10.63	10.63	10.63	10.63	359,140
2019-09-05	10.63	10.63	10.58	10.63	747,311
2019-09-04	10.63	10.63	10.50	10.63	48,131
2019-09-03	10.63	10.63	10.63	10.63	137,338
2019-09-02	10.65	10.75	10.50	10.63	494,932
2019-08-30	10.80	10.80	10.60	10.80	245,237
2019-08-29	10.80	10.80	10.60	10.80	492,016
2019-08-28	10.80	10.80	10.60	10.80	689,094
2019-08-27	10.75	10.80	10.50	10.80	2,604,175
2019-08-23	10.88	10.88	10.75	10.88	11,879
2019-08-22	10.88	10.88	10.75	10.88	443,306
2019-08-21	10.88	10.88	10.75	10.88	172,390
2019-08-20	11.13	11.13	10.88	10.88	523,716
2019-08-19	10.98	11.30	10.75	11.13	828,934
2019-08-16	11.00	11.10	10.88	10.98	453,890
2019-08-15	11.63	11.63	10.88	11.00	814,176
2019-08-14	11.63	11.63	11.63	11.63	241,448
2019-08-13	11.63	11.63	11.63	11.63	426,000
2019-08-12	11.88	11.88	11.63	11.63	421,670
2019-08-09	11.75	12.00	11.75	11.88	229,000
2019-08-08	11.38	11.88	11.38	11.75	254,815
2019-08-07	11.50	11.75	11.38	11.38	339,757
2019-08-06	11.25	11.50	10.88	11.50	721,555
2019-08-05	12.40	12.40	11.25	11.50	1,381,648
2019-08-02	12.63	12.63	12.25	12.25	453,174
2019-08-01	12.83	12.83	12.25	12.63	850,614
2019-07-31	12.75	12.88	12.50	12.83	1,258,153
2019-07-30	13.25	13.25	12.75	12.75	752,539
2019-07-29	12.25	13.75	12.75	13.25	3,380,139
2019-07-26	12.50	12.63	12.25	12.25	1,846,744
2019-07-25	12.00	12.63	12.00	12.50	1,380,003
2019-07-24	11.38	12.00	11.25	12.00	1,790,135
2019-07-23	10.75	11.38	10.50	11.38	2,556,598
2019-07-22	10.88	11.00	10.75	10.75	493,577
2019-07-19	11.00	11.00	10.75	10.88	147,531
2019-07-18	11.00	11.00	10.75	11.00	6,823
2019-07-17	10.85	11.13	10.70	11.00	958,428
2019-07-16	10.75	11.00	10.63	10.73	5,012,854
2019-07-15	10.15	10.25	10.00	10.13	585,754
2019-07-12	10.15	10.15	10.15	10.15	380,799
2019-07-11	10.25	10.25	10.00	10.15	263,764
2019-07-10	10.50	10.50	10.00	10.25	156,742
2019-07-09	10.25	10.25	10.25	10.25	447,041
2019-07-08	10.75	10.75	10.13	10.25	1,662,930
2019-07-05	11.00	11.00	10.63	10.75	962,605
2019-07-04	11.00	11.00	10.88	11.00	987,110
2019-07-03	11.25	11.25	10.88	11.00	860,454
2019-07-02	11.50	11.50	11.00	11.25	354,185
2019-07-01	11.63	11.63	11.25	11.25	1,095,466
2019-06-28	11.38	11.75	11.25	11.63	445,425
2019-06-27	11.38	11.50	11.00	11.50	767,524
2019-06-26	11.25	11.75	11.75	11.38	1,020,519
2019-06-25	11.88	11.75	11.75	11.25	644,643
2019-06-24	11.88	11.88	11.88	11.88	170,208
2019-06-21	12.13	12.13	11.88	12.13	272,036
2019-06-20	11.80	12.13	11.80	12.13	701,120
2019-06-19	11.75	11.80	11.75	11.80	240,914
2019-06-18	12.25	12.25	11.75	11.75	457,802
2019-06-17	12.25	12.38	11.75	12.25	292,767
2019-06-14	12.25	12.25	11.75	12.13	149,789
2019-06-13	12.05	12.38	11.60	12.13	689,182
2019-06-12	12.05	12.25	11.60	12.05	1,026,110
2019-06-11	11.63	12.05	11.75	12.05	524,258
2019-06-10	11.50	11.63	11.25	11.63	489,459
2019-06-07	11.63	11.63	11.63	11.63	91,961
2019-06-06	11.63	11.63	11.63	11.63	47,943
2019-06-05	11.38	11.63	11.25	11.63	201,342
2019-06-04	11.25	11.50	11.13	11.50	883,896
2019-06-03	11.63	11.63	11.25	11.25	1,241,667
2019-05-31	11.50	11.63	11.40	11.50	695,123
2019-05-30	11.50	11.50	11.50	11.50	681,317
2019-05-29	11.75	11.75	11.50	11.50	233,334
2019-05-28	11.75	11.75	11.75	11.75	188,965
2019-05-24	11.88	11.88	11.75	11.75	249,529
2019-05-23	11.75	12.50	11.75	12.13	889,800
2019-05-22	11.25	11.75	11.00	11.75	1,145,919
2019-05-21	11.63	11.63	11.25	11.25	362,485
2019-05-20	11.63	11.63	11.25	11.63	165,222
2019-05-17	11.63	11.75	11.50	11.63	277,084
2019-05-16	11.63	11.75	11.63	11.75	544,167
2019-05-15	12.03	12.03	11.63	11.63	537,176
2019-05-14	11.63	12.08	11.13	12.03	1,238,602
2019-05-13	11.88	11.88	11.50	11.63	371,431
2019-05-10	11.88	11.88	11.50	11.75	172,151
2019-05-09	11.75	11.75	11.75	11.75	100,334
2019-05-08	11.75	11.75	11.75	11.75	67,358
2019-05-07	11.75	11.75	11.75	11.75	215,214