ASOS Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-19	350.00	357.20	347.60	356.80	218,315
2024-04-18	356.00	372.20	355.60	358.40	651,104
2024-04-17	338.80	371.20	338.80	349.60	923,344
2024-04-16	335.00	341.80	329.00	333.40	735,783
2024-04-15	340.20	348.20	337.60	343.20	199,579
2024-04-12	340.20	349.60	335.00	343.00	208,926
2024-04-11	344.20	348.00	336.40	342.00	180,829
2024-04-10	342.20	353.20	342.00	342.00	279,514
2024-04-09	346.00	355.60	340.80	345.00	586,686
2024-04-08	348.20	364.80	345.40	350.40	416,969
2024-04-05	350.60	358.80	347.00	354.00	407,423
2024-04-04	355.40	364.00	355.40	358.60	187,805
2024-04-03	350.00	368.20	348.00	354.20	705,241
2024-04-02	383.40	388.40	348.80	356.60	834,071
2024-04-01	383.40	383.40	383.40	383.40	0
2024-03-29	383.40	383.40	383.40	383.40	0
2024-03-28	380.00	388.80	367.10	383.40	531,620
2024-03-27	385.00	389.50	365.00	375.10	483,410
2024-03-26	360.00	388.30	354.80	378.70	1,700,064
2024-03-25	338.30	349.00	329.00	346.20	540,979
2024-03-22	341.70	348.50	337.10	337.50	169,823
2024-03-21	342.30	345.50	337.60	341.70	331,100
2024-03-20	341.80	343.30	335.00	337.90	186,804
2024-03-19	337.80	340.10	333.00	340.00	424,139
2024-03-18	339.10	349.90	334.90	338.00	421,966
2024-03-15	351.80	356.70	337.40	343.40	1,082,817
2024-03-14	347.50	352.50	342.20	343.70	282,199
2024-03-13	353.00	361.00	346.20	352.60	297,698
2024-03-12	345.80	352.40	344.20	351.60	498,100
2024-03-11	350.60	358.10	344.50	349.80	448,251
2024-03-08	359.10	362.70	351.40	354.80	424,626
2024-03-07	370.00	373.60	360.00	360.40	305,650
2024-03-06	356.00	372.00	355.40	368.20	406,794
2024-03-05	370.90	370.90	347.30	356.00	431,210
2024-03-04	366.30	376.70	360.20	362.80	408,062
2024-03-01	371.30	378.60	362.40	371.90	371,128
2024-02-29	377.80	384.50	374.40	377.00	853,283
2024-02-28	363.10	377.00	363.10	374.30	257,875
2024-02-27	364.80	374.80	359.80	370.50	439,654
2024-02-26	363.70	366.00	357.00	364.80	1,301,424
2024-02-23	366.00	368.00	359.00	367.30	305,446
2024-02-22	367.60	368.10	361.00	368.10	265,795
2024-02-21	384.80	384.80	366.70	369.80	354,149
2024-02-20	368.00	380.10	368.00	376.00	219,429
2024-02-19	401.00	408.50	367.00	377.60	792,880
2024-02-16	402.50	406.00	397.30	400.00	503,456
2024-02-15	403.20	407.00	397.80	399.80	231,894
2024-02-14	396.60	406.40	394.00	399.90	575,925
2024-02-13	388.80	402.00	386.40	393.50	471,030
2024-02-12	373.80	395.20	372.40	393.80	537,814
2024-02-09	368.80	374.60	365.00	372.40	191,784
2024-02-08	361.10	371.30	361.10	366.90	219,887
2024-02-07	370.00	372.70	364.00	366.60	242,368
2024-02-06	366.30	373.10	362.00	372.70	278,141
2024-02-05	366.10	378.00	360.00	366.00	394,293
2024-02-02	360.40	369.20	359.80	365.00	212,553
2024-02-01	369.00	369.10	358.70	361.10	308,862
2024-01-31	373.00	382.40	368.30	369.50	570,362
2024-01-30	378.00	395.20	373.00	378.20	333,091
2024-01-29	384.90	384.90	373.90	380.80	266,473
2024-01-26	380.10	381.90	375.40	376.10	243,520
2024-01-25	361.10	384.80	361.10	380.40	308,774
2024-01-24	380.00	380.00	373.70	375.80	376,056
2024-01-23	362.50	380.40	362.50	373.20	337,740
2024-01-22	365.00	372.10	357.00	365.80	604,284
2024-01-19	382.70	383.80	367.60	367.60	523,034
2024-01-18	381.50	384.00	375.00	382.40	316,028
2024-01-17	374.00	383.60	371.30	381.00	1,932,937
2024-01-16	385.00	387.30	377.10	381.30	392,894
2024-01-15	381.30	385.00	370.20	385.00	2,023,225
2024-01-12	371.50	393.60	371.50	381.30	456,787
2024-01-11	380.00	387.80	378.40	384.00	704,361
2024-01-10	380.00	387.80	370.10	386.00	823,340
2024-01-09	383.40	390.80	377.10	386.00	348,732
2024-01-08	388.80	388.80	376.40	388.50	406,986
2024-01-05	388.80	390.00	380.40	387.60	428,492
2024-01-04	389.00	400.90	371.40	392.90	1,159,375
2024-01-03	395.00	396.00	386.00	388.40	368,944
2024-01-02	421.60	430.00	390.00	396.50	731,621
2024-01-01	425.70	425.70	425.70	425.70	0
2023-12-29	420.00	432.40	418.00	425.70	241,891
2023-12-28	416.30	437.00	412.00	425.50	354,212
2023-12-27	420.60	437.00	420.60	426.30	637,674
2023-12-26	425.60	425.60	425.60	425.60	0
2023-12-25	425.60	425.60	425.60	425.60	0
2023-12-22	418.70	425.60	414.60	425.60	361,238
2023-12-21	435.40	438.70	417.10	425.40	618,643
2023-12-20	425.90	444.90	425.00	429.20	481,957
2023-12-19	422.90	445.00	403.00	425.00	1,487,158
2023-12-18	405.90	420.00	397.90	415.00	709,646
2023-12-15	408.80	418.00	404.50	404.50	1,451,528
2023-12-14	396.50	414.00	396.50	401.10	1,241,558
2023-12-13	385.10	393.50	382.10	391.70	268,921
2023-12-12	392.20	398.90	385.00	388.40	775,605
2023-12-11	394.80	404.90	392.00	400.20	598,284
2023-12-08	398.90	404.70	391.00	393.20	412,049
2023-12-07	409.90	409.90	388.30	393.50	479,058
2023-12-06	381.00	404.50	381.00	397.10	859,561
2023-12-05	386.40	389.60	383.00	385.20	263,176
2023-12-04	389.00	411.00	386.30	388.90	1,163,557
2023-12-01	382.80	391.00	371.50	387.30	932,042
2023-11-30	397.20	401.20	381.00	382.10	1,451,557
2023-11-29	392.20	400.10	392.00	394.60	561,860
2023-11-28	388.00	393.10	382.10	389.40	601,872
2023-11-27	372.00	390.00	372.00	387.30	387,962
2023-11-24	376.30	382.70	372.10	375.90	267,308
2023-11-23	388.20	388.20	377.20	378.70	370,467
2023-11-22	385.40	392.30	373.30	386.80	984,313
2023-11-21	392.00	402.40	386.00	387.60	401,798
2023-11-20	395.00	404.20	386.30	387.60	787,063
2023-11-17	380.00	391.60	377.90	389.10	642,753
2023-11-16	388.80	400.00	380.30	382.20	589,519
2023-11-15	400.00	409.40	389.60	395.60	732,503
2023-11-14	375.00	399.00	375.00	395.60	715,236
2023-11-13	384.40	385.90	376.70	382.60	307,783
2023-11-10	380.00	392.70	376.40	389.30	602,280
2023-11-09	383.60	396.90	378.00	391.60	787,425
2023-11-08	390.00	404.90	389.20	391.80	876,969
2023-11-07	389.00	403.00	386.30	397.90	808,409
2023-11-06	364.50	393.00	364.00	389.70	1,104,078
2023-11-03	365.00	382.30	365.00	372.00	911,218
2023-11-02	365.00	370.90	359.40	362.80	958,236
2023-11-01	384.80	384.80	344.40	365.00	2,758,061
2023-10-31	388.10	397.60	387.30	395.40	691,493
2023-10-30	387.00	403.30	386.70	385.60	263,676
2023-10-27	384.90	398.30	381.70	385.60	277,590
2023-10-26	394.00	414.20	388.20	391.70	346,412
2023-10-25	384.20	394.60	380.70	394.60	472,149
2023-10-24	394.00	418.90	386.70	392.70	1,125,341
2023-10-23	402.50	420.00	397.80	401.30	719,747
2023-10-20	386.20	401.30	386.20	398.70	607,199
2023-10-19	395.90	396.10	388.30	390.20	556,355
2023-10-18	393.20	402.00	388.20	402.00	371,693
2023-10-17	383.80	400.00	383.80	395.30	460,228
2023-10-16	372.70	391.50	372.70	386.90	469,215
2023-10-13	377.50	385.00	374.10	379.50	1,588,741
2023-10-12	382.30	389.00	372.10	381.00	1,114,409
2023-10-11	383.10	396.70	383.10	390.10	645,806
2023-10-10	373.90	392.00	373.90	387.90	830,002
2023-10-09	388.80	393.40	377.10	381.20	296,486
2023-10-06	376.40	393.40	376.40	388.40	490,408
2023-10-05	373.00	384.80	370.00	378.70	397,695
2023-10-04	387.40	396.30	368.00	374.30	977,274
2023-10-03	373.50	382.20	366.00	378.40	633,095
2023-10-02	388.10	391.80	378.00	382.90	372,451
2023-09-29	394.80	400.00	383.00	384.50	675,231
2023-09-28	379.10	392.60	375.40	389.80	461,893
2023-09-27	377.40	393.10	372.00	387.10	604,651
2023-09-26	363.40	393.80	360.00	381.00	1,598,966
2023-09-25	390.00	390.00	370.00	386.80	1,582,225
2023-09-22	399.00	399.00	382.00	383.00	783,533
2023-09-21	400.00	405.20	389.00	394.50	518,744
2023-09-20	381.80	411.40	381.80	400.80	1,157,004
2023-09-19	390.00	392.60	379.00	381.90	1,006,820
2023-09-18	400.00	402.60	381.10	392.00	585,564
2023-09-15	405.00	410.80	389.00	403.60	1,350,255
2023-09-14	405.00	405.00	389.40	400.70	720,389
2023-09-13	387.50	405.30	387.50	400.30	495,179
2023-09-12	397.50	403.90	388.00	390.80	745,496
2023-09-11	401.50	407.30	391.20	403.90	710,835
2023-09-08	409.70	413.70	400.70	401.40	575,526
2023-09-07	424.80	425.40	406.20	410.00	916,615
2023-09-06	430.00	437.50	419.00	423.90	753,864
2023-09-05	431.30	449.60	431.30	441.00	563,058
2023-09-04	442.60	461.60	428.00	440.60	870,285
2023-09-01	436.90	473.40	436.90	449.80	1,755,535
2023-08-31	405.00	461.50	402.10	438.40	2,623,786
2023-08-30	409.90	413.00	403.00	404.60	745,216
2023-08-29	398.50	412.40	384.70	407.70	1,633,459
2023-08-28	388.70	388.70	388.70	388.70	0
2023-08-25	388.30	404.80	384.70	388.70	950,384
2023-08-24	379.00	388.00	361.90	387.00	1,382,130
2023-08-23	370.00	386.70	361.90	378.20	1,254,602
2023-08-22	394.40	399.20	366.40	373.60	1,311,292
2023-08-21	393.00	398.20	385.00	392.30	433,082
2023-08-18	388.30	392.00	376.00	388.20	1,263,921
2023-08-17	395.30	399.10	391.30	396.00	594,003
2023-08-16	397.70	403.20	389.30	400.00	467,250
2023-08-15	398.00	402.80	389.10	399.00	905,438
2023-08-14	428.00	428.00	398.00	398.70	1,366,254
2023-08-11	426.10	434.20	421.70	424.00	623,027
2023-08-10	435.80	435.80	417.80	426.10	352,520
2023-08-09	427.30	438.00	422.80	423.50	1,128,428
2023-08-08	425.00	430.00	418.30	423.00	885,632
2023-08-07	438.10	443.90	429.50	431.60	1,202,320
2023-08-04	425.00	444.00	418.30	439.00	1,315,608
2023-08-03	412.20	437.70	410.80	423.70	1,100,889
2023-08-02	415.20	428.20	402.00	422.10	1,386,680
2023-08-01	427.40	427.40	401.00	418.50	1,033,081
2023-07-31	418.70	433.40	412.00	420.60	1,406,921
2023-07-28	398.90	422.70	394.00	414.50	1,279,699
2023-07-27	410.00	432.30	393.00	401.50	2,256,979
2023-07-26	404.60	411.20	392.00	407.40	856,830
2023-07-25	385.00	415.10	377.80	405.00	1,191,634
2023-07-24	383.50	386.30	368.70	383.40	1,052,786
2023-07-21	400.00	405.00	386.40	395.50	1,074,170
2023-07-20	381.20	402.90	380.70	400.00	1,241,407
2023-07-19	387.80	397.00	380.50	385.90	1,926,104
2023-07-18	351.60	377.70	351.60	377.70	1,514,825
2023-07-17	352.40	354.30	338.00	351.90	1,632,088
2023-07-14	370.50	375.00	349.70	349.70	1,443,406
2023-07-13	367.00	394.80	367.00	377.00	2,110,771
2023-07-12	336.40	376.00	336.40	366.70	1,844,726
2023-07-11	342.00	346.00	333.50	340.60	780,416
2023-07-10	332.10	341.60	325.00	340.90	977,252
2023-07-07	337.10	338.00	323.10	336.20	1,348,113
2023-07-06	355.10	355.10	328.90	328.90	2,030,969
2023-07-05	365.00	369.80	353.80	355.10	1,180,100
2023-07-04	380.60	380.60	368.50	368.50	750,540
2023-07-03	385.30	388.00	369.60	375.90	887,850
2023-06-30	378.10	385.80	365.10	382.70	1,785,139
2023-06-29	413.10	423.30	370.00	376.00	2,803,344
2023-06-28	395.90	419.50	395.90	416.70	2,580,574
2023-06-27	394.90	407.60	392.20	407.60	1,054,120
2023-06-26	390.50	399.00	387.20	392.80	924,427
2023-06-23	407.10	412.80	388.70	390.40	1,633,319
2023-06-22	389.80	421.90	385.00	408.70	2,586,453
2023-06-21	395.30	420.00	379.00	400.90	3,164,973
2023-06-20	408.00	415.80	381.60	397.00	2,438,086
2023-06-19	368.10	412.00	368.10	411.20	2,452,399
2023-06-16	388.20	405.60	365.90	370.40	7,012,042
2023-06-15	361.00	382.00	360.00	376.40	3,956,018
2023-06-14	325.50	334.50	322.90	328.00	1,782,227
2023-06-13	333.10	342.90	324.00	325.00	3,066,753
2023-06-12	330.20	330.70	322.30	329.30	1,547,357
2023-06-09	340.00	348.80	325.10	325.10	2,733,102
2023-06-08	345.30	350.90	338.40	343.10	1,345,943
2023-06-07	353.10	357.80	341.00	348.00	4,440,242
2023-06-06	369.00	378.00	355.80	356.00	1,718,842
2023-06-05	368.00	403.20	362.40	375.20	3,245,805
2023-06-02	343.00	366.00	343.00	350.40	1,514,222
2023-06-01	344.40	346.90	332.00	342.00	3,250,508
2023-05-31	350.00	368.50	338.40	343.30	2,661,630
2023-05-30	415.20	415.20	356.00	356.00	3,966,865
2023-05-29	406.00	406.00	406.00	406.00	0
2023-05-26	438.00	455.20	403.00	406.00	3,004,849
2023-05-25	437.10	440.90	418.10	418.10	680,797
2023-05-24	450.80	450.80	430.00	436.00	764,260
2023-05-23	442.70	467.20	442.70	454.80	1,297,822
2023-05-22	443.70	445.90	431.10	443.50	794,592
2023-05-19	453.10	475.50	438.50	446.10	1,870,233
2023-05-18	437.50	472.40	429.50	453.50	2,483,987
2023-05-17	388.20	441.40	380.20	430.00	2,198,081
2023-05-16	396.00	427.40	393.20	398.90	2,186,893
2023-05-15	465.00	480.00	382.00	400.50	6,239,134
2023-05-12	505.00	548.20	499.00	505.00	3,459,034
2023-05-11	491.80	516.00	445.00	500.00	7,217,358
2023-05-10	631.00	631.00	487.40	487.40	4,228,131
2023-05-09	694.20	701.40	635.80	635.80	1,152,935
2023-05-08	696.80	696.80	696.80	696.80	0
2023-05-05	684.20	708.00	682.80	696.80	323,656
2023-05-04	735.80	743.20	676.00	684.20	750,022
2023-05-03	741.20	747.60	725.00	737.40	179,885
2023-05-02	750.00	758.00	729.80	735.20	255,214
2023-05-01	736.80	736.80	736.80	736.80	0
2023-04-28	737.80	743.20	715.20	736.80	212,213
2023-04-27	726.20	733.60	715.40	720.60	240,119
2023-04-26	723.80	732.80	701.60	724.00	543,310
2023-04-25	745.00	746.80	719.60	731.80	306,569
2023-04-24	770.00	776.20	736.00	749.20	434,206
2023-04-21	758.60	792.40	757.00	784.40	341,383
2023-04-20	723.00	768.00	723.00	757.80	236,196
2023-04-19	710.00	743.00	707.00	742.00	416,132
2023-04-18	748.60	754.80	716.40	716.40	359,634
2023-04-17	704.80	758.40	704.80	741.60	600,205
2023-04-14	700.00	715.00	700.00	701.40	348,270
2023-04-13	732.00	744.20	702.40	702.40	466,739
2023-04-12	738.40	761.00	726.20	726.20	448,568
2023-04-11	768.40	784.20	757.00	759.60	246,182
2023-04-10	754.60	754.60	754.60	754.60	0
2023-04-07	754.60	754.60	754.60	754.60	0
2023-04-06	750.00	765.20	743.20	754.60	204,087
2023-04-05	784.00	786.00	747.20	760.00	353,586
2023-04-04	815.60	818.00	783.40	783.40	324,483
2023-04-03	817.40	837.20	796.00	806.80	523,666
2023-03-31	810.50	824.50	799.50	820.50	406,315
2023-03-30	753.00	806.50	747.00	806.50	510,194
2023-03-29	728.00	751.50	703.00	744.00	438,952
2023-03-28	700.50	737.00	700.50	719.00	577,312
2023-03-27	752.50	764.00	709.00	723.50	322,718
2023-03-24	782.00	782.00	743.50	745.50	214,349
2023-03-23	760.00	776.00	756.00	771.00	383,672
2023-03-22	772.00	796.00	749.50	777.00	326,096
2023-03-21	740.00	774.00	733.00	760.00	385,393
2023-03-20	712.00	737.00	686.50	722.00	610,576
2023-03-17	808.00	815.00	727.00	737.50	1,166,703
2023-03-16	797.50	827.50	782.00	797.00	507,889
2023-03-15	839.50	846.50	771.00	784.50	609,254
2023-03-14	820.50	872.00	802.50	848.00	540,532
2023-03-13	813.50	850.00	793.00	822.50	455,743
2023-03-10	870.00	871.50	825.50	830.50	777,614
2023-03-09	925.00	926.50	884.50	909.00	518,068
2023-03-08	923.00	938.00	892.50	931.00	556,663
2023-03-07	928.00	961.00	924.00	933.50	442,249
2023-03-06	943.00	959.00	913.50	941.50	646,199
2023-03-03	873.00	925.00	864.50	925.00	505,449
2023-03-02	879.50	888.50	848.00	871.50	363,602
2023-03-01	894.00	894.00	852.00	855.00	391,328
2023-02-28	851.50	875.00	834.50	875.00	585,261
2023-02-27	832.50	858.00	824.00	854.50	188,162
2023-02-24	855.50	855.50	815.50	822.00	381,338
2023-02-23	814.00	864.00	814.00	840.00	412,168
2023-02-22	815.00	825.50	794.50	810.00	518,736
2023-02-21	830.00	840.00	816.00	818.00	268,477
2023-02-20	808.00	835.00	808.00	828.00	261,414
2023-02-17	808.00	848.00	801.50	834.00	406,193
2023-02-16	844.00	861.00	810.00	825.00	438,813
2023-02-15	822.00	832.50	806.50	830.50	293,488
2023-02-14	833.00	850.00	811.50	818.00	390,456
2023-02-13	820.00	835.50	808.00	825.00	471,871
2023-02-10	887.50	901.00	814.50	824.00	1,018,241
2023-02-09	905.50	926.00	894.00	905.00	600,512
2023-02-08	927.00	947.00	887.00	900.00	445,798
2023-02-07	934.50	934.50	893.00	913.50	416,955
2023-02-06	944.00	947.50	902.50	915.00	530,042
2023-02-03	945.00	972.00	924.50	963.00	780,107
2023-02-02	905.00	1,015.00	905.00	982.00	1,193,468
2023-02-01	876.00	899.50	865.00	891.50	881,231
2023-01-31	841.00	881.00	839.00	872.50	1,331,028
2023-01-30	812.00	881.50	795.00	875.00	1,136,174
2023-01-27	800.00	818.00	794.50	810.50	391,857
2023-01-26	784.50	808.00	784.50	800.00	616,241
2023-01-25	771.50	793.50	745.50	778.00	767,831
2023-01-24	739.00	783.00	724.50	768.50	880,481
2023-01-23	775.00	789.50	733.50	743.50	772,836
2023-01-20	766.00	796.50	744.00	778.00	1,681,470
2023-01-19	739.00	742.50	693.50	700.00	878,454
2023-01-18	757.50	773.50	728.50	760.50	512,486
2023-01-17	783.00	788.50	730.50	739.00	966,092
2023-01-16	740.50	811.00	740.50	783.50	808,794
2023-01-13	716.00	764.00	698.50	745.00	1,189,854
2023-01-12	571.00	717.00	560.00	708.50	2,245,591
2023-01-11	576.00	597.50	564.50	586.00	449,444
2023-01-10	587.50	597.50	564.00	578.50	474,014
2023-01-09	587.00	604.50	577.50	594.00	631,064
2023-01-06	577.00	591.00	551.00	587.00	788,288
2023-01-05	575.00	601.00	574.50	577.00	802,247
2023-01-04	531.00	570.00	531.00	570.00	658,319
2023-01-03	527.00	546.50	520.00	532.50	902,617
2023-01-02	510.50	510.50	510.50	510.50	0
2022-12-30	520.50	524.00	499.00	510.50	745,184
2022-12-29	501.00	524.00	486.80	522.50	731,027
2022-12-28	513.50	515.00	500.00	504.00	697,437
2022-12-27	513.00	513.00	513.00	513.00	0
2022-12-26	513.00	513.00	513.00	513.00	0
2022-12-23	519.00	519.00	491.40	513.00	202,266
2022-12-22	513.00	519.50	486.40	497.00	974,088
2022-12-21	510.00	526.00	505.50	513.50	549,280
2022-12-20	501.00	519.50	501.00	507.00	789,353
2022-12-19	509.50	522.50	504.00	518.00	708,728
2022-12-16	512.00	515.50	495.40	511.00	1,314,748
2022-12-15	530.00	532.50	509.00	510.50	824,378
2022-12-14	564.50	564.50	530.50	535.00	422,042
2022-12-13	540.00	600.00	524.50	568.00	796,516
2022-12-12	573.00	573.00	537.00	542.00	856,478
2022-12-09	580.50	593.50	571.50	585.00	425,602
2022-12-08	606.00	610.50	575.00	576.50	617,543
2022-12-07	617.50	620.00	599.00	607.50	954,956
2022-12-06	626.00	626.00	605.00	614.00	907,781
2022-12-05	635.50	652.00	617.00	625.50	520,516
2022-12-02	637.00	647.00	617.50	640.00	1,215,079
2022-12-01	642.00	678.50	642.00	643.50	800,461
2022-11-30	601.00	631.50	585.00	631.50	992,210
2022-11-29	623.50	632.50	605.00	611.00	873,341
2022-11-28	627.00	650.00	618.00	618.00	382,040
2022-11-25	661.00	661.00	613.50	642.00	792,913
2022-11-24	681.00	682.50	658.00	665.00	560,578
2022-11-23	650.00	652.00	626.00	651.00	852,808
2022-11-22	655.00	669.50	641.50	650.00	398,798
2022-11-21	700.50	700.50	647.00	657.00	552,428
2022-11-18	754.50	754.50	696.50	703.50	318,907
2022-11-17	725.50	747.00	715.00	722.00	504,281
2022-11-16	750.50	759.00	735.50	739.50	701,255
2022-11-15	793.00	804.00	755.50	756.00	579,340
2022-11-14	790.50	797.00	750.50	793.00	731,776
2022-11-11	704.50	794.50	698.50	788.00	1,628,970
2022-11-10	667.50	710.50	643.00	695.00	876,504
2022-11-09	674.50	675.50	647.00	667.50	679,989
2022-11-08	654.00	678.50	620.50	678.50	782,692
2022-11-07	619.50	668.50	613.00	647.00	721,987
2022-11-04	610.00	636.00	608.50	632.00	605,564
2022-11-03	580.00	606.00	580.00	606.00	558,139
2022-11-02	615.00	618.00	574.00	601.00	703,759
2022-11-01	568.50	633.50	566.50	617.00	838,726
2022-10-31	579.50	579.50	548.50	563.50	1,128,060
2022-10-28	606.00	629.50	559.50	573.00	1,273,318
2022-10-27	628.00	658.50	608.50	646.00	1,930,683
2022-10-26	580.00	658.00	573.00	639.00	1,993,995
2022-10-25	518.00	611.00	518.00	589.00	1,601,580
2022-10-24	540.00	559.50	499.60	517.50	2,042,658
2022-10-21	516.00	521.50	496.00	510.00	2,716,960
2022-10-20	536.50	564.00	522.00	537.00	1,909,687
2022-10-19	500.50	562.50	476.20	550.00	4,649,316
2022-10-18	518.50	532.50	490.00	490.00	2,190,311
2022-10-17	505.50	521.00	460.00	518.00	3,168,510
2022-10-14	551.50	554.00	528.00	531.50	1,229,881
2022-10-13	508.00	560.00	503.00	542.00	1,597,099
2022-10-12	530.00	540.50	504.00	508.50	961,256
2022-10-11	533.50	548.50	525.00	541.00	325,454
2022-10-10	530.00	545.00	516.50	535.50	646,885
2022-10-07	575.50	575.50	532.00	532.00	623,131
2022-10-06	564.00	576.00	548.00	551.50	506,222
2022-10-05	592.00	600.00	545.00	559.50	724,994
2022-10-04	582.00	594.50	576.00	592.00	610,495
2022-10-03	562.00	589.00	555.50	576.50	1,445,750
2022-09-30	592.50	611.50	560.50	569.00	2,195,140
2022-09-29	630.00	630.00	583.50	595.00	710,912
2022-09-28	604.50	637.50	566.00	634.00	1,073,793
2022-09-27	621.50	645.00	608.00	624.50	967,187
2022-09-26	589.50	625.50	581.00	625.00	962,327
2022-09-23	616.00	653.50	601.00	601.00	912,813
2022-09-22	636.50	655.50	636.50	643.00	977,385
2022-09-21	622.00	657.00	622.00	655.50	460,325
2022-09-20	632.50	643.50	605.50	639.50	1,053,023
2022-09-19	632.00	632.00	632.00	632.00	0
2022-09-16	646.00	649.00	630.00	632.00	3,423,103
2022-09-15	657.50	676.00	648.00	649.00	941,181
2022-09-14	685.00	706.50	658.00	676.00	717,993
2022-09-13	720.00	743.50	687.50	688.50	846,267
2022-09-12	673.50	738.50	663.00	725.00	1,372,123
2022-09-09	660.00	701.50	650.00	673.50	1,859,229
2022-09-08	668.50	692.00	655.50	678.50	1,014,947
2022-09-07	677.50	703.50	668.00	698.50	1,208,750
2022-09-06	670.00	723.50	665.00	681.00	1,035,764
2022-09-05	653.00	667.50	621.00	667.00	1,229,002
2022-09-02	668.00	689.50	661.00	685.00	688,831
2022-09-01	690.00	692.00	655.00	663.00	853,667
2022-08-31	721.00	721.00	691.50	695.50	469,964
2022-08-30	703.00	736.50	689.50	717.50	711,703
2022-08-29	697.00	697.00	697.00	697.00	0
2022-08-26	739.00	741.50	693.50	697.00	534,054
2022-08-25	728.00	741.50	711.50	722.50	708,405
2022-08-24	733.50	749.50	720.50	726.50	658,179
2022-08-23	751.00	762.50	731.50	737.00	545,320
2022-08-22	771.00	807.50	751.00	752.50	1,111,590
2022-08-19	810.50	828.00	759.00	765.00	1,837,251
2022-08-18	845.00	879.00	800.50	810.00	842,395
2022-08-17	955.50	955.50	852.00	852.00	1,336,793
2022-08-16	975.00	983.00	952.50	959.50	540,849
2022-08-15	981.50	1,005.00	961.00	964.50	543,494
2022-08-12	1,013.00	1,013.00	979.50	987.50	669,708
2022-08-11	1,013.00	1,035.00	987.00	1,007.00	1,081,998
2022-08-10	987.00	1,015.00	955.00	1,002.00	2,079,702
2022-08-09	1,030.00	1,052.00	970.00	983.00	482,955
2022-08-08	1,078.00	1,078.00	1,016.00	1,044.00	701,960
2022-08-05	1,072.00	1,103.00	1,044.00	1,055.00	493,765
2022-08-04	1,067.00	1,109.00	1,027.00	1,080.00	614,415
2022-08-03	1,000.00	1,067.00	985.50	1,067.00	349,136
2022-08-02	1,043.00	1,043.00	972.00	1,002.00	1,021,330
2022-08-01	1,057.00	1,057.00	1,009.00	1,038.00	336,220
2022-07-29	1,060.00	1,088.00	1,033.00	1,041.00	510,448
2022-07-28	1,045.00	1,079.00	1,037.00	1,049.00	485,942
2022-07-27	1,040.00	1,069.00	1,003.00	1,035.00	633,963
2022-07-26	1,140.00	1,140.00	1,028.00	1,032.00	513,709
2022-07-25	1,136.00	1,158.00	1,119.00	1,121.00	539,915
2022-07-22	1,139.00	1,181.00	1,121.00	1,157.00	728,951
2022-07-21	1,096.00	1,153.00	1,078.00	1,123.00	598,413
2022-07-20	1,043.00	1,105.00	1,032.00	1,096.00	634,127
2022-07-19	1,005.00	1,041.00	989.50	1,039.00	386,284
2022-07-18	970.00	1,015.00	965.50	1,015.00	433,034
2022-07-15	939.00	967.50	927.50	957.50	380,240
2022-07-14	925.50	985.00	914.50	927.50	391,999
2022-07-13	967.50	978.00	907.50	931.50	794,286
2022-07-12	925.00	951.00	908.50	951.00	349,564
2022-07-11	974.00	1,010.00	932.00	932.00	438,167
2022-07-08	985.00	1,013.00	964.50	1,005.00	822,712
2022-07-07	899.50	982.50	896.50	982.50	667,093
2022-07-06	920.00	928.50	896.50	909.00	1,073,195
2022-07-05	903.50	922.00	879.00	896.50	1,229,602
2022-07-04	882.00	894.50	861.00	891.00	640,207
2022-07-01	811.50	911.00	811.50	882.00	756,479
2022-06-30	840.00	840.00	798.00	838.50	752,688
2022-06-29	868.00	873.50	842.50	854.50	367,847
2022-06-28	877.50	900.00	864.00	873.50	458,236
2022-06-27	880.50	922.50	870.00	876.50	554,693
2022-06-24	853.00	899.00	838.00	888.50	461,211
2022-06-23	884.50	903.50	860.00	887.50	724,445
2022-06-22	821.00	865.00	815.00	859.50	851,278
2022-06-21	832.50	888.00	827.00	850.00	1,038,096
2022-06-20	885.00	918.00	833.00	871.50	922,319
2022-06-17	778.50	896.00	778.50	883.50	6,587,605
2022-06-16	1,030.00	1,040.00	775.00	783.50	3,997,356
2022-06-15	1,141.00	1,177.00	1,117.00	1,160.00	1,559,663
2022-06-14	1,224.00	1,232.00	1,110.00	1,122.00	1,079,128
2022-06-13	1,285.00	1,285.00	1,209.00	1,209.00	613,103
2022-06-10	1,370.00	1,372.00	1,296.00	1,299.00	886,983
2022-06-09	1,495.00	1,495.00	1,360.00	1,375.00	478,192
2022-06-08	1,465.00	1,512.00	1,454.00	1,488.00	435,208
2022-06-07	1,530.00	1,566.00	1,417.00	1,456.00	712,403
2022-06-06	1,541.00	1,610.00	1,541.00	1,591.00	445,006
2022-06-03	1,534.00	1,534.00	1,534.00	1,534.00	0
2022-06-02	1,534.00	1,534.00	1,534.00	1,534.00	0
2022-06-01	1,571.00	1,596.00	1,524.00	1,534.00	1,286,747
2022-05-31	1,532.00	1,576.00	1,532.00	1,558.00	497,481
2022-05-30	1,500.00	1,580.00	1,498.00	1,570.00	401,798
2022-05-27	1,499.00	1,499.00	1,465.00	1,477.00	567,618
2022-05-26	1,383.00	1,486.00	1,352.00	1,485.00	555,351
2022-05-25	1,314.00	1,372.00	1,287.00	1,364.00	569,347
2022-05-24	1,418.00	1,428.00	1,321.00	1,321.00	395,245
2022-05-23	1,400.00	1,448.00	1,396.00	1,428.00	467,423
2022-05-20	1,383.00	1,440.00	1,379.00	1,400.00	387,558
2022-05-19	1,362.00	1,402.00	1,317.00	1,375.00	482,166
2022-05-18	1,441.00	1,466.00	1,381.00	1,381.00	384,218
2022-05-17	1,426.00	1,474.00	1,424.00	1,461.00	417,244
2022-05-16	1,400.00	1,425.00	1,379.00	1,425.00	286,380
2022-05-13	1,380.00	1,440.00	1,380.00	1,404.00	648,257
2022-05-12	1,300.00	1,388.00	1,248.00	1,378.00	1,020,695
2022-05-11	1,319.00	1,360.00	1,313.00	1,324.00	930,520
2022-05-10	1,299.00	1,347.00	1,282.00	1,320.00	494,336
2022-05-09	1,348.00	1,382.00	1,286.00	1,289.00	492,065
2022-05-06	1,332.00	1,368.00	1,284.00	1,353.00	708,219
2022-05-05	1,425.00	1,444.00	1,347.00	1,347.00	613,819
2022-05-04	1,383.00	1,389.00	1,326.00	1,365.00	767,894
2022-05-03	1,363.00	1,439.00	1,363.00	1,413.00	384,501
2022-05-02	1,398.00	1,398.00	1,398.00	1,398.00	0
2022-04-29	1,395.00	1,420.00	1,376.00	1,398.00	483,109
2022-04-28	1,332.00	1,428.00	1,332.00	1,373.00	507,248
2022-04-27	1,320.00	1,353.00	1,315.00	1,317.00	524,175
2022-04-26	1,430.00	1,430.00	1,331.00	1,334.00	601,520
2022-04-25	1,395.00	1,414.00	1,377.00	1,400.00	477,466
2022-04-22	1,397.00	1,428.00	1,397.00	1,405.00	425,533
2022-04-21	1,425.00	1,457.00	1,394.00	1,422.00	372,792
2022-04-20	1,447.00	1,457.00	1,404.00	1,417.00	336,580
2022-04-19	1,500.00	1,501.00	1,398.00	1,447.00	431,721
2022-04-18	1,465.00	1,465.00	1,465.00	1,465.00	0
2022-04-15	1,465.00	1,465.00	1,465.00	1,465.00	0
2022-04-14	1,462.00	1,495.00	1,445.00	1,465.00	482,160
2022-04-13	1,546.00	1,570.00	1,460.00	1,464.00	1,109,105
2022-04-12	1,475.00	1,648.00	1,447.00	1,612.00	1,140,556
2022-04-11	1,579.00	1,585.00	1,527.00	1,538.00	467,463
2022-04-08	1,648.00	1,648.00	1,569.00	1,588.00	389,386
2022-04-07	1,635.00	1,640.00	1,588.00	1,590.00	500,355
2022-04-06	1,752.00	1,752.00	1,601.00	1,629.00	624,330
2022-04-05	1,752.00	1,779.00	1,729.00	1,739.00	402,459
2022-04-04	1,624.00	1,783.00	1,623.00	1,770.00	943,269
2022-04-01	1,605.00	1,637.00	1,586.00	1,608.00	262,147
2022-03-31	1,717.00	1,717.00	1,603.50	1,610.50	436,124
2022-03-30	1,752.50	1,761.50	1,649.50	1,693.50	462,771
2022-03-29	1,637.50	1,740.00	1,609.00	1,728.00	1,041,075
2022-03-28	1,550.00	1,634.50	1,531.50	1,585.00	912,845
2022-03-25	1,597.00	1,621.00	1,554.00	1,554.00	623,921
2022-03-24	1,640.00	1,650.50	1,583.50	1,583.50	614,216
2022-03-23	1,674.00	1,684.00	1,619.50	1,632.50	725,239
2022-03-22	1,709.50	1,734.50	1,659.00	1,674.00	447,914
2022-03-21	1,780.00	1,780.00	1,671.50	1,709.00	340,925
2022-03-18	1,727.50	1,780.00	1,720.00	1,780.00	1,148,376
2022-03-17	1,771.50	1,787.00	1,699.00	1,705.50	382,896
2022-03-16	1,653.00	1,724.00	1,653.00	1,724.00	469,216
2022-03-15	1,700.00	1,736.50	1,660.00	1,663.00	550,233
2022-03-14	1,787.50	1,808.50	1,727.00	1,750.00	704,993
2022-03-11	1,772.00	1,837.50	1,761.00	1,788.50	499,708
2022-03-10	1,847.00	1,885.00	1,770.00	1,800.00	732,486
2022-03-09	1,669.00	1,813.50	1,669.00	1,780.50	933,163
2022-03-08	1,695.00	1,722.50	1,633.50	1,706.50	485,175
2022-03-07	1,562.00	1,800.00	1,502.00	1,690.00	1,042,399
2022-03-04	1,594.50	1,620.50	1,545.00	1,609.50	1,246,980
2022-03-03	1,616.00	1,800.00	1,607.50	1,616.00	1,623,104
2022-03-02	1,800.50	1,900.00	1,788.50	1,801.50	493,933
2022-03-01	1,953.50	1,953.50	1,822.00	1,822.00	510,708
2022-02-28	1,850.00	1,967.00	1,827.00	1,953.50	522,256
2022-02-25	1,880.50	1,931.50	1,875.00	1,891.00	382,618
2022-02-24	1,851.50	1,904.00	1,787.00	1,876.50	669,988
2022-02-23	1,950.00	1,976.50	1,916.50	1,921.00	1,131,961
2022-02-22	1,935.00	2,017.00	1,883.00	1,963.50	460,269
2022-02-21	1,954.00	2,016.00	1,944.50	1,950.00	807,089
2022-02-18	2,003.00	2,011.00	1,944.00	1,959.50	706,724
2022-02-17	2,035.00	2,040.00	1,994.00	2,003.00	803,783
2022-02-16	2,087.00	2,087.00	2,012.00	2,045.00	336,229
2022-02-15	1,998.00	2,052.00	1,998.00	2,045.00	402,870
2022-02-14	2,043.00	2,043.00	1,950.00	2,023.00	517,483
2022-02-11	2,152.00	2,152.00	2,038.00	2,038.00	677,882
2022-02-10	2,132.00	2,154.00	2,095.00	2,145.00	355,428
2022-02-09	2,090.00	2,128.00	2,041.00	2,119.00	350,749
2022-02-08	2,060.00	2,070.00	2,013.00	2,056.00	305,413
2022-02-07	2,067.00	2,107.00	2,032.00	2,056.00	256,456
2022-02-04	2,085.00	2,125.00	2,035.00	2,082.00	370,070
2022-02-03	2,125.00	2,140.00	2,052.00	2,052.00	594,999
2022-02-02	2,125.00	2,169.00	2,117.00	2,137.00	622,463
2022-02-01	2,209.00	2,219.00	2,088.00	2,122.00	1,052,049
2022-01-31	2,233.00	2,248.00	2,172.00	2,213.00	855,930
2022-01-28	2,225.00	2,252.00	2,195.00	2,226.00	409,552
2022-01-27	2,236.00	2,275.00	2,225.00	2,255.00	327,723
2022-01-26	2,205.00	2,329.00	2,205.00	2,294.00	333,970
2022-01-25	2,169.00	2,341.00	2,136.00	2,241.00	843,986
2022-01-24	2,209.00	2,235.00	2,070.00	2,114.00	793,822
2022-01-21	2,250.00	2,300.00	2,190.00	2,237.00	287,089
2022-01-20	2,284.00	2,326.00	2,273.00	2,310.00	394,167
2022-01-19	2,217.00	2,314.00	2,216.00	2,273.00	616,271
2022-01-18	2,395.00	2,395.00	2,242.00	2,317.00	559,716
2022-01-17	2,335.00	2,414.00	2,325.00	2,382.00	403,175
2022-01-14	2,421.00	2,496.00	2,338.00	2,338.00	868,516
2022-01-13	2,369.00	2,548.00	2,337.00	2,514.00	1,682,620
2022-01-12	2,258.00	2,379.00	2,244.00	2,259.00	977,312
2022-01-11	2,147.00	2,290.00	2,147.00	2,240.00	813,189
2022-01-10	2,212.00	2,235.00	2,121.00	2,141.00	904,667
2022-01-07	2,218.00	2,249.00	2,170.00	2,197.00	746,177
2022-01-06	2,372.00	2,372.00	2,169.00	2,197.00	1,286,217
2022-01-05	2,339.00	2,397.00	2,296.00	2,351.00	378,542
2022-01-04	2,425.00	2,467.00	2,313.00	2,313.00	542,836
2022-01-03	2,391.00	2,391.00	2,391.00	2,391.00	0
2021-12-31	2,375.00	2,415.00	2,325.00	2,391.00	114,173
2021-12-30	2,321.00	2,382.00	2,294.00	2,366.00	264,975
2021-12-29	2,310.00	2,369.00	2,298.00	2,331.00	333,606
2021-12-28	2,307.00	2,307.00	2,307.00	2,307.00	0
2021-12-27	2,307.00	2,307.00	2,307.00	2,307.00	0
2021-12-24	2,326.00	2,332.00	2,288.00	2,307.00	158,850
2021-12-23	2,315.00	2,363.00	2,305.00	2,308.00	204,697
2021-12-22	2,276.00	2,350.00	2,264.00	2,312.00	354,843
2021-12-21	2,215.00	2,293.00	2,193.00	2,267.00	544,476
2021-12-20	2,193.00	2,237.00	2,153.00	2,199.00	485,206
2021-12-17	2,106.00	2,242.00	2,090.00	2,209.00	849,160
2021-12-16	2,140.00	2,195.00	1,970.50	2,110.00	1,362,570
2021-12-15	2,318.00	2,318.00	2,208.00	2,226.00	445,069
2021-12-14	2,311.00	2,381.00	2,306.00	2,306.00	329,170
2021-12-13	2,424.00	2,431.00	2,311.00	2,311.00	376,880
2021-12-10	2,473.00	2,499.00	2,358.00	2,364.00	454,707
2021-12-09	2,558.00	2,558.00	2,478.00	2,522.00	505,485
2021-12-08	2,530.00	2,574.00	2,497.00	2,530.00	328,531
2021-12-07	2,429.00	2,579.00	2,397.00	2,525.00	529,033
2021-12-06	2,369.00	2,377.00	2,306.00	2,369.00	320,390
2021-12-03	2,368.00	2,368.00	2,298.00	2,320.00	449,375
2021-12-02	2,489.00	2,489.00	2,286.00	2,300.00	430,056
2021-12-01	2,371.00	2,437.00	2,367.00	2,394.00	462,489
2021-11-30	2,361.00	2,417.00	2,320.00	2,351.00	419,428
2021-11-29	2,448.00	2,465.00	2,364.00	2,389.00	551,335
2021-11-26	2,498.00	2,549.00	2,435.00	2,448.00	521,960
2021-11-25	2,580.00	2,580.00	2,498.00	2,546.00	279,404
2021-11-24	2,536.00	2,585.00	2,482.00	2,531.00	743,967
2021-11-23	2,569.00	2,648.00	2,495.00	2,581.00	685,474
2021-11-22	2,705.00	2,726.00	2,601.00	2,601.00	308,908
2021-11-19	2,691.00	2,767.00	2,650.00	2,745.00	384,954
2021-11-18	2,710.00	2,730.00	2,641.00	2,667.00	357,513
2021-11-17	2,684.00	2,832.00	2,656.00	2,746.00	350,430
2021-11-16	2,890.00	2,912.00	2,641.00	2,695.00	764,674
2021-11-15	2,874.00	2,953.00	2,845.00	2,884.00	510,974
2021-11-12	2,800.00	2,886.00	2,770.00	2,862.00	389,748
2021-11-11	2,827.00	2,914.00	2,790.00	2,800.00	679,500
2021-11-10	2,568.00	2,880.00	2,532.00	2,822.00	1,073,626
2021-11-09	2,547.00	2,600.00	2,528.00	2,577.00	302,332
2021-11-08	2,599.00	2,599.00	2,520.00	2,558.00	334,032
2021-11-05	2,640.00	2,640.00	2,560.00	2,591.00	541,842
2021-11-04	2,540.00	2,665.00	2,527.00	2,602.00	468,652
2021-11-03	2,560.00	2,687.00	2,507.00	2,520.00	626,074
2021-11-02	2,499.00	2,644.00	2,451.00	2,600.00	960,470
2021-11-01	2,517.00	2,530.00	2,428.00	2,500.00	581,343
2021-10-29	2,477.00	2,526.00	2,455.00	2,482.00	797,753
2021-10-28	2,654.00	2,664.00	2,442.00	2,509.00	712,131
2021-10-27	2,635.00	2,690.00	2,614.00	2,637.00	928,614
2021-10-26	2,620.00	2,710.00	2,535.00	2,668.00	474,980
2021-10-25	2,763.00	2,769.00	2,525.00	2,611.00	1,768,456
2021-10-22	2,710.00	2,782.00	2,699.00	2,773.00	1,107,963
2021-10-21	2,650.00	2,741.00	2,620.00	2,715.00	912,951
2021-10-20	2,539.00	2,721.00	2,495.00	2,661.00	963,519
2021-10-19	2,582.00	2,662.00	2,523.00	2,540.00	778,355
2021-10-18	2,454.00	2,582.00	2,406.00	2,560.00	925,960
2021-10-15	2,490.00	2,499.00	2,331.00	2,394.00	1,003,160
2021-10-14	2,320.00	2,498.00	2,280.00	2,472.00	1,216,888
2021-10-13	2,377.00	2,412.00	2,293.00	2,300.00	801,148
2021-10-12	2,409.00	2,423.00	2,266.00	2,377.00	1,816,989
2021-10-11	2,610.00	2,649.00	2,300.00	2,408.00	3,463,307
2021-10-08	2,866.00	2,885.00	2,720.00	2,781.00	449,881
2021-10-07	2,860.00	2,901.00	2,691.00	2,796.00	909,449
2021-10-06	2,862.00	2,865.00	2,785.00	2,802.00	471,831
2021-10-05	2,987.00	3,005.00	2,865.00	2,875.00	432,234
2021-10-04	2,964.00	3,057.00	2,927.00	2,945.00	559,052
2021-10-01	2,980.00	2,984.00	2,911.00	2,965.00	715,402
2021-09-30	3,214.00	3,219.00	2,967.00	3,002.00	761,782
2021-09-29	3,320.00	3,345.00	3,236.00	3,243.00	529,178
2021-09-28	3,268.00	3,319.00	3,235.00	3,286.00	351,571
2021-09-27	3,300.00	3,316.00	3,212.00	3,260.00	310,506
2021-09-24	3,321.00	3,386.00	3,245.00	3,265.00	473,622
2021-09-23	3,309.00	3,353.00	3,276.00	3,345.00	557,659
2021-09-22	3,215.00	3,301.00	3,150.00	3,279.00	712,033
2021-09-21	3,200.00	3,277.00	3,142.00	3,177.00	343,944
2021-09-20	3,174.00	3,186.00	3,093.00	3,138.00	486,916
2021-09-17	3,075.00	3,257.00	3,058.00	3,188.00	787,828
2021-09-16	3,078.00	3,104.00	2,991.00	3,050.00	555,252
2021-09-15	3,100.00	3,141.00	3,066.00	3,066.00	670,388
2021-09-14	3,200.00	3,219.00	3,044.00	3,099.00	610,729
2021-09-13	3,220.00	3,231.00	3,115.00	3,116.00	528,429
2021-09-10	3,196.00	3,298.00	3,180.00	3,215.00	532,714
2021-09-09	3,322.00	3,376.00	3,133.00	3,153.00	861,455
2021-09-08	3,325.00	3,438.00	3,302.00	3,350.00	1,048,564
2021-09-07	3,546.00	3,546.00	3,465.00	3,473.00	474,713
2021-09-06	3,520.00	3,583.00	3,489.00	3,490.00	470,784
2021-09-03	3,690.00	3,701.00	3,493.00	3,495.00	834,134
2021-09-02	3,800.00	3,834.00	3,700.00	3,700.00	539,236
2021-09-01	3,918.00	3,931.00	3,800.00	3,800.00	705,462
2021-08-31	3,964.00	3,976.00	3,822.00	3,884.00	469,564
2021-08-30	3,927.00	3,927.00	3,927.00	3,927.00	0
2021-08-27	4,015.00	4,015.00	3,927.00	3,927.00	1,456,024
2021-08-26	4,035.00	4,047.00	3,967.00	3,994.00	516,283
2021-08-25	4,065.00	4,146.00	4,004.00	4,004.00	383,987
2021-08-24	4,029.00	4,051.00	3,979.00	4,027.00	260,191
2021-08-23	4,113.00	4,130.00	4,006.00	4,015.00	639,271
2021-08-20	4,065.00	4,134.00	4,021.00	4,080.00	261,154
2021-08-19	3,993.00	4,065.00	3,948.00	4,017.00	238,526
2021-08-18	3,941.00	4,064.00	3,873.00	4,042.00	426,609
2021-08-17	3,776.00	3,966.00	3,750.00	3,915.00	266,803
2021-08-16	3,930.00	3,975.00	3,881.00	3,920.00	327,925
2021-08-13	3,982.00	4,014.00	3,965.00	3,982.00	289,606
2021-08-12	4,000.00	4,006.00	3,948.00	3,976.00	114,081
2021-08-11	4,041.00	4,041.00	3,956.00	3,980.00	181,194
2021-08-10	4,001.00	4,080.00	3,960.00	4,000.00	218,887
2021-08-09	4,063.00	4,066.00	3,882.00	3,975.00	215,904
2021-08-06	3,950.00	4,072.00	3,950.00	4,012.00	204,009
2021-08-05	4,045.00	4,057.00	3,940.00	3,991.00	356,982
2021-08-04	3,900.00	4,057.00	3,900.00	4,026.00	521,503
2021-08-03	3,925.00	3,935.00	3,853.00	3,900.00	372,562
2021-08-02	3,992.00	4,000.00	3,819.00	3,902.00	443,277
2021-07-30	3,860.00	3,860.00	3,687.00	3,806.00	466,131
2021-07-29	3,873.00	3,914.00	3,808.00	3,835.00	360,509
2021-07-28	3,785.00	3,917.00	3,751.00	3,902.00	416,593
2021-07-27	3,861.00	3,913.00	3,762.00	3,798.00	842,922
2021-07-26	3,950.00	3,950.00	3,829.00	3,874.00	154,569
2021-07-23	3,950.00	3,951.00	3,875.00	3,900.00	215,072
2021-07-22	3,913.00	4,012.00	3,866.00	3,902.00	410,246
2021-07-21	3,800.00	4,000.00	3,701.00	3,907.00	528,074
2021-07-20	3,850.00	3,897.00	3,652.00	3,744.00	317,897
2021-07-19	3,889.00	3,916.00	3,774.00	3,820.00	335,632
2021-07-16	3,953.00	3,953.00	3,842.00	3,940.00	608,257
2021-07-15	4,349.00	4,451.00	3,809.00	3,854.00	2,356,727
2021-07-14	4,655.00	4,748.00	4,568.00	4,707.00	524,953
2021-07-13	4,828.00	4,828.00	4,627.00	4,628.00	564,721
2021-07-12	4,910.00	4,941.00	4,731.00	4,755.00	309,226
2021-07-09	4,956.00	4,956.00	4,740.00	4,835.00	338,787
2021-07-08	5,100.00	5,104.00	4,791.00	4,829.00	333,833
2021-07-07	5,054.00	5,200.00	5,034.00	5,150.00	224,323
2021-07-06	5,072.00	5,124.00	4,993.00	5,052.00	183,091
2021-07-05	5,176.00	5,226.00	5,128.00	5,172.00	100,150
2021-07-02	5,080.00	5,238.00	5,080.00	5,192.00	239,787
2021-07-01	4,937.00	5,158.00	4,937.00	5,156.00	376,465
2021-06-30	5,014.00	5,068.00	4,959.00	4,960.00	265,502
2021-06-29	4,900.00	5,042.00	4,879.00	5,036.00	530,041
2021-06-28	4,930.00	4,930.00	4,834.00	4,890.00	216,912
2021-06-25	4,767.00	4,940.00	4,755.00	4,894.00	480,118
2021-06-24	4,705.00	4,756.00	4,581.00	4,755.00	336,644
2021-06-23	4,836.00	4,838.00	4,670.00	4,725.00	248,752
2021-06-22	4,705.00	4,894.00	4,686.00	4,850.00	325,327
2021-06-21	4,792.00	4,805.00	4,700.00	4,752.00	337,397
2021-06-18	4,995.00	5,070.00	4,717.00	4,750.00	388,962
2021-06-17	4,779.00	4,949.00	4,720.00	4,949.00	454,994
2021-06-16	4,902.00	4,954.00	4,795.00	4,848.00	273,651
2021-06-15	5,036.00	5,076.00	4,895.00	4,925.00	593,054
2021-06-14	5,180.00	5,180.00	5,054.00	5,066.00	211,342
2021-06-11	5,182.00	5,184.00	5,052.00	5,070.00	196,999
2021-06-10	5,072.00	5,100.00	4,891.00	5,100.00	400,297
2021-06-09	5,190.00	5,200.00	5,070.00	5,092.00	296,523
2021-06-08	5,062.00	5,326.00	5,002.00	5,198.00	290,096
2021-06-07	4,980.00	5,064.00	4,939.00	5,044.00	208,348
2021-06-04	4,839.00	4,948.00	4,800.00	4,946.00	202,997
2021-06-03	4,800.00	4,857.00	4,769.00	4,850.00	187,437
2021-06-02	4,895.00	4,900.00	4,801.00	4,822.00	142,629
2021-06-01	4,920.00	4,984.00	4,866.00	4,908.00	173,153
2021-05-28	4,813.00	4,907.00	4,765.00	4,877.00	298,722
2021-05-27	4,889.00	4,889.00	4,756.00	4,816.00	444,201
2021-05-26	4,782.00	4,884.00	4,700.00	4,864.00	298,530
2021-05-25	4,923.00	4,925.00	4,813.00	4,839.00	241,312
2021-05-24	4,801.00	4,882.00	4,801.00	4,851.00	181,336
2021-05-21	4,900.00	4,910.00	4,791.00	4,841.00	178,168
2021-05-20	4,786.00	4,918.00	4,722.00	4,892.00	281,676
2021-05-19	4,824.00	4,824.00	4,624.00	4,726.00	315,088
2021-05-18	4,841.00	4,965.00	4,841.00	4,875.00	398,220
2021-05-17	5,068.00	5,068.00	4,838.00	4,873.00	223,410
2021-05-14	4,789.00	4,974.00	4,714.00	4,960.00	352,798
2021-05-13	4,830.00	4,830.00	4,650.00	4,742.00	373,948
2021-05-12	4,889.00	4,941.00	4,826.00	4,878.00	334,033
2021-05-11	4,942.00	4,959.00	4,789.00	4,890.00	325,239
2021-05-10	4,969.00	5,048.00	4,920.00	5,000.00	187,869
2021-05-07	5,050.00	5,080.00	4,893.00	4,943.00	418,096
2021-05-06	5,152.00	5,232.00	4,932.00	5,008.00	423,308
2021-05-05	5,166.00	5,262.00	5,064.00	5,184.00	266,276
2021-05-04	5,272.00	5,308.00	5,062.00	5,062.00	328,379
2021-04-30	5,130.00	5,276.00	5,130.00	5,220.00	227,151
2021-04-29	5,300.00	5,300.00	5,132.00	5,154.00	199,125
2021-04-28	5,340.00	5,386.00	5,198.00	5,212.00	177,695
2021-04-27	5,312.00	5,368.00	5,274.00	5,354.00	245,228
2021-04-26	5,314.00	5,372.00	5,226.00	5,354.00	219,779
2021-04-23	5,250.00	5,328.00	5,176.00	5,314.00	433,769
2021-04-22	5,124.00	5,300.00	5,124.00	5,258.00	231,232
2021-04-21	5,132.00	5,286.00	5,088.00	5,128.00	270,857
2021-04-20	5,300.00	5,334.00	5,074.00	5,100.00	375,816
2021-04-19	5,428.00	5,476.00	5,272.00	5,316.00	252,399
2021-04-16	5,382.00	5,414.00	5,332.00	5,374.00	123,001
2021-04-15	5,498.00	5,506.00	5,330.00	5,388.00	187,502
2021-04-14	5,440.00	5,514.00	5,360.00	5,426.00	352,147
2021-04-13	5,276.00	5,426.00	5,246.00	5,424.00	477,156
2021-04-12	5,390.00	5,450.00	5,074.00	5,240.00	655,449
2021-04-09	5,400.00	5,542.00	5,300.00	5,360.00	2,276,838
2021-04-08	5,790.00	5,924.00	5,528.00	5,590.00	406,900
2021-04-07	5,872.00	5,872.00	5,736.00	5,788.00	327,483
2021-04-06	5,700.00	5,866.00	5,700.00	5,826.00	235,359
2021-04-01	5,640.00	5,882.00	5,580.00	5,772.00	304,509
2021-03-31	5,670.00	5,670.00	5,428.00	5,534.00	358,580
2021-03-30	5,628.00	5,628.00	5,424.00	5,486.00	274,992
2021-03-29	5,706.00	5,720.00	5,554.00	5,554.00	201,490
2021-03-26	5,550.00	5,812.00	5,550.00	5,706.00	199,653
2021-03-25	5,676.00	5,728.00	5,536.00	5,628.00	164,006
2021-03-24	5,948.00	5,952.00	5,718.00	5,734.00	190,023
2021-03-23	5,748.00	5,982.00	5,656.00	5,918.00	300,736
2021-03-22	5,680.00	5,836.00	5,650.00	5,752.00	228,223
2021-03-19	5,650.00	5,708.00	5,558.00	5,692.00	169,421
2021-03-18	5,420.00	5,654.00	5,420.00	5,598.00	207,195
2021-03-17	5,592.00	5,648.00	5,538.00	5,598.00	158,998
2021-03-16	5,518.00	5,658.00	5,480.00	5,618.00	429,133
2021-03-15	5,326.00	5,442.00	5,312.00	5,426.00	255,836
2021-03-12	5,450.00	5,450.00	5,272.00	5,298.00	140,998
2021-03-11	5,450.00	5,522.00	5,358.00	5,384.00	157,387
2021-03-10	5,548.00	5,548.00	5,300.00	5,348.00	379,001
2021-03-09	5,300.00	5,458.00	5,168.00	5,458.00	201,530
2021-03-08	5,150.00	5,276.00	5,054.00	5,230.00	177,987
2021-03-05	5,326.00	5,426.00	5,164.00	5,164.00	397,826
2021-03-04	5,580.00	5,620.00	5,410.00	5,434.00	528,192
2021-03-03	5,598.00	5,736.00	5,586.00	5,658.00	180,938
2021-03-02	5,584.00	5,728.00	5,558.00	5,596.00	244,110
2021-03-01	5,636.00	5,782.00	5,518.00	5,692.00	208,952
2021-02-26	5,510.00	5,632.00	5,472.00	5,600.00	275,817
2021-02-25	5,696.00	5,828.00	5,650.00	5,660.00	314,138
2021-02-24	5,564.00	5,804.00	5,564.00	5,666.00	396,751
2021-02-23	5,802.00	5,844.00	5,402.00	5,668.00	753,071
2021-02-22	5,800.00	5,840.00	5,706.00	5,802.00	304,280
2021-02-19	5,616.00	5,790.00	5,616.00	5,772.00	338,361
2021-02-18	5,660.00	5,718.00	5,584.00	5,670.00	372,630
2021-02-17	5,588.00	5,774.00	5,460.00	5,682.00	476,033
2021-02-16	5,402.00	5,586.00	5,400.00	5,568.00	492,560
2021-02-15	5,310.00	5,604.00	5,308.00	5,496.00	341,385
2021-02-12	5,100.00	5,310.00	5,000.00	5,300.00	387,720
2021-02-11	5,030.00	5,062.00	4,904.00	5,062.00	526,076
2021-02-10	5,000.00	5,050.00	4,893.00	4,916.00	202,192
2021-02-09	5,000.00	5,106.00	4,933.00	4,974.00	452,622
2021-02-08	4,850.00	4,914.00	4,680.00	4,889.00	348,686
2021-02-05	4,935.00	4,947.00	4,801.00	4,900.00	254,313
2021-02-04	5,134.00	5,134.00	4,902.00	4,907.00	287,464
2021-02-03	5,050.00	5,108.00	4,994.00	5,074.00	293,151
2021-02-02	4,858.00	5,108.00	4,785.00	5,054.00	1,027,872
2021-02-01	4,566.00	4,823.00	4,512.00	4,784.00	627,735
2021-01-29	4,500.00	4,569.00	4,233.00	4,474.00	699,179
2021-01-28	4,562.00	4,763.00	4,529.00	4,735.00	324,384
2021-01-27	4,751.00	4,915.00	4,638.00	4,700.00	463,352
2021-01-26	5,208.00	5,208.00	4,780.00	4,791.00	537,659
2021-01-25	4,953.00	5,126.00	4,824.00	5,056.00	348,417
2021-01-22	4,838.00	4,851.00	4,717.00	4,788.00	198,944
2021-01-21	4,664.00	4,904.00	4,650.00	4,840.00	239,915
2021-01-20	4,601.00	4,689.00	4,535.00	4,629.00	252,233
2021-01-19	4,813.00	4,813.00	4,532.00	4,578.00	580,370
2021-01-18	4,999.00	4,999.00	4,777.00	4,823.00	129,209
2021-01-15	5,154.00	5,180.00	4,786.00	4,836.00	414,621
2021-01-14	5,446.00	5,446.00	5,166.00	5,186.00	294,111
2021-01-13	5,402.00	5,470.00	5,148.00	5,300.00	993,853
2021-01-12	5,356.00	5,380.00	5,152.00	5,196.00	620,169
2021-01-11	5,200.00	5,434.00	5,150.00	5,366.00	521,526
2021-01-08	5,266.00	5,302.00	5,150.00	5,214.00	309,265
2021-01-07	5,238.00	5,238.00	4,982.00	5,124.00	162,545
2021-01-06	5,128.00	5,284.00	5,004.00	5,136.00	269,629
2021-01-05	4,845.00	5,136.00	4,800.00	5,128.00	275,055
2021-01-04	4,607.00	4,851.00	4,563.00	4,811.00	264,931
2020-12-31	4,827.00	4,847.00	4,745.00	4,783.00	35,114
2020-12-30	4,926.00	4,928.00	4,810.00	4,830.00	80,908
2020-12-29	4,933.00	4,981.00	4,807.00	4,894.00	243,260
2020-12-24	4,784.00	4,877.00	4,780.00	4,829.00	91,651
2020-12-23	4,572.00	4,832.00	4,553.00	4,757.00	204,791
2020-12-22	4,578.00	4,680.00	4,518.00	4,570.00	227,362
2020-12-21	4,571.00	4,625.00	4,397.00	4,550.00	128,087
2020-12-18	4,675.00	4,704.00	4,524.00	4,553.00	240,407
2020-12-17	4,619.00	4,728.00	4,535.00	4,672.00	452,502
2020-12-16	4,452.00	4,601.00	4,400.00	4,601.00	343,517
2020-12-15	4,406.00	4,435.00	4,336.00	4,391.00	226,861
2020-12-14	4,500.00	4,517.00	4,364.00	4,380.00	379,179
2020-12-11	4,400.00	4,499.00	4,277.00	4,427.00	306,514
2020-12-10	4,429.00	4,499.00	4,264.00	4,388.00	177,557
2020-12-09	4,408.00	4,421.00	4,347.00	4,400.00	187,139
2020-12-08	4,465.00	4,465.00	4,308.00	4,390.00	312,481
2020-12-07	4,456.00	4,507.00	4,390.00	4,420.00	176,706
2020-12-04	4,593.00	4,609.00	4,419.00	4,448.00	376,848
2020-12-03	4,617.00	4,628.00	4,524.00	4,563.00	159,767
2020-12-02	4,657.00	4,706.00	4,569.00	4,622.00	231,074
2020-12-01	4,672.00	4,696.00	4,610.00	4,666.00	218,209
2020-11-30	4,581.00	4,680.00	4,509.00	4,636.00	307,823
2020-11-27	4,540.00	4,540.00	4,443.00	4,472.00	139,573
2020-11-26	4,441.00	4,523.00	4,367.00	4,473.00	138,548
2020-11-25	4,452.00	4,465.00	4,382.00	4,400.00	340,265
2020-11-24	4,600.00	4,603.00	4,353.00	4,451.00	398,025
2020-11-23	4,583.00	4,613.00	4,525.00	4,552.00	212,440
2020-11-20	4,453.00	4,593.00	4,453.00	4,560.00	142,170
2020-11-19	4,510.00	4,529.00	4,414.00	4,500.00	137,439
2020-11-18	4,450.00	4,536.00	4,433.00	4,484.00	240,571
2020-11-17	4,464.00	4,503.00	4,383.00	4,463.00	222,785
2020-11-16	4,585.00	4,585.00	4,261.00	4,484.00	612,760
2020-11-13	4,529.00	4,628.00	4,520.00	4,550.00	226,968
2020-11-12	4,597.00	4,661.00	4,487.00	4,577.00	283,183
2020-11-11	4,369.00	4,597.00	4,273.00	4,597.00	536,912
2020-11-10	4,398.00	4,520.00	4,187.00	4,361.00	500,879
2020-11-09	4,735.00	4,851.00	3,759.00	4,420.00	908,181
2020-11-06	4,712.00	4,791.00	4,662.00	4,684.00	257,423
2020-11-05	4,850.00	4,877.00	4,680.00	4,695.00	365,822
2020-11-04	4,543.00	4,799.00	4,543.00	4,753.00	381,626
2020-11-03	4,587.00	4,718.00	4,560.00	4,563.00	347,490
2020-11-02	4,400.00	4,561.00	4,360.00	4,510.00	378,372
2020-10-30	4,450.00	4,570.00	4,371.00	4,408.00	376,455
2020-10-29	4,449.00	4,550.00	4,434.00	4,448.00	470,047
2020-10-28	4,568.00	4,619.00	4,443.00	4,468.00	868,827
2020-10-27	4,591.00	4,664.00	4,566.00	4,591.00	461,358
2020-10-26	4,676.00	4,701.00	4,529.00	4,576.00	294,188
2020-10-23	4,670.00	4,762.00	4,561.00	4,665.00	285,467
2020-10-22	4,894.00	4,894.00	4,618.00	4,673.00	811,239
2020-10-21	4,947.00	5,074.00	4,859.00	4,895.00	430,950
2020-10-20	4,962.00	5,106.00	4,896.00	4,954.00	679,431
2020-10-16	4,553.00	4,889.00	4,529.00	4,710.00	654,955
2020-10-15	4,801.00	4,890.00	4,500.00	4,644.00	838,115
2020-10-14	5,000.00	5,254.00	4,737.00	4,825.00	1,174,636
2020-10-13	5,202.00	5,418.00	5,202.00	5,378.00	363,889
2020-10-12	5,438.00	5,500.00	5,266.00	5,268.00	440,885
2020-10-09	5,370.00	5,500.00	5,296.00	5,412.00	422,028
2020-10-08	5,354.00	5,484.00	5,278.00	5,286.00	203,471
2020-10-07	5,258.00	5,388.00	5,202.00	5,310.00	269,159
2020-10-06	5,500.00	5,500.00	5,232.00	5,266.00	235,812
2020-10-05	5,300.00	5,548.00	5,270.00	5,438.00	359,003
2020-10-02	5,242.00	5,286.00	5,170.00	5,264.00	126,670
2020-10-01	5,154.00	5,370.00	5,154.00	5,266.00	253,074
2020-09-30	5,220.00	5,244.00	5,130.00	5,150.00	268,712
2020-09-29	5,316.00	5,316.00	5,168.00	5,200.00	317,462
2020-09-28	5,424.00	5,468.00	5,210.00	5,222.00	247,279
2020-09-25	5,244.00	5,400.00	5,192.00	5,358.00	229,777
2020-09-24	5,244.00	5,316.00	5,158.00	5,208.00	132,079
2020-09-23	5,198.00	5,378.00	5,036.00	5,316.00	214,558
2020-09-22	4,972.00	5,188.00	4,930.00	5,140.00	267,959
2020-09-21	5,058.00	5,144.00	4,864.00	4,900.00	251,818
2020-09-18	4,900.00	5,156.00	4,900.00	5,066.00	459,711
2020-09-17	4,897.00	5,038.00	4,878.00	5,004.00	155,281
2020-09-16	4,819.00	5,086.00	4,776.00	4,929.00	291,626
2020-09-15	4,819.00	4,996.00	4,734.00	4,974.00	257,188
2020-09-14	4,568.00	4,739.00	4,568.00	4,739.00	218,962
2020-09-11	4,568.00	4,705.00	4,568.00	4,590.00	145,990
2020-09-10	4,627.00	4,735.00	4,601.00	4,715.50	79,558
2020-09-09	4,569.00	4,735.00	4,537.00	4,715.50	166,761
2020-09-08	4,745.00	4,798.00	4,505.00	4,667.00	304,237
2020-09-07	4,543.00	4,825.00	4,543.00	4,807.00	169,522
2020-09-04	4,651.00	4,889.00	4,529.00	4,567.00	357,386
2020-09-03	5,062.00	5,198.00	4,616.00	4,687.50	345,859
2020-09-02	5,126.00	5,434.00	5,034.00	5,049.00	314,114
2020-08-28	4,999.00	5,046.00	4,851.00	4,939.00	169,029
2020-08-27	5,040.00	5,062.00	4,987.00	5,029.00	160,676
2020-08-26	4,967.00	5,050.00	4,944.00	5,037.00	262,510
2020-08-25	5,000.00	5,094.00	4,999.00	5,037.00	166,188
2020-08-24	5,084.00	5,084.00	4,998.00	5,032.00	125,699
2020-08-21	5,042.00	5,056.00	4,932.00	4,971.50	204,971
2020-08-20	5,022.00	5,106.00	4,925.00	4,991.50	175,815
2020-08-19	5,090.00	5,122.00	4,955.00	5,086.00	210,223
2020-08-18	4,999.00	5,074.00	4,960.00	5,025.00	304,975
2020-08-17	4,716.00	5,004.00	4,716.00	4,989.50	283,570
2020-08-14	4,815.00	4,898.00	4,657.00	4,706.00	263,844
2020-08-13	4,808.00	4,970.00	4,740.00	4,813.00	434,214
2020-08-12	4,512.00	4,850.00	4,383.00	4,795.00	995,331
2020-08-11	4,309.00	4,348.00	4,134.00	4,199.00	396,243
2020-08-10	4,339.00	4,354.00	4,248.00	4,273.00	531,130
2020-08-07	4,049.00	4,394.00	3,976.00	4,310.50	657,131
2020-08-06	3,910.00	4,064.00	3,823.00	4,024.50	418,274
2020-08-05	3,583.00	3,931.00	3,555.00	3,898.50	421,132
2020-08-04	3,469.00	3,541.00	3,398.00	3,515.50	193,783
2020-07-31	3,318.00	3,468.00	3,318.00	3,368.00	236,773
2020-07-30	3,375.00	3,428.00	3,275.00	3,437.00	84,168
2020-07-29	3,435.00	3,501.00	3,413.00	3,437.00	1,100,675
2020-07-28	3,355.00	3,505.00	3,355.00	3,470.50	189,593
2020-07-27	3,194.00	3,439.00	3,192.00	3,410.50	204,294
2020-07-24	3,471.00	3,508.00	3,354.00	3,360.00	187,880
2020-07-23	3,527.00	3,566.00	3,432.00	3,524.50	357,831
2020-07-22	3,500.00	3,627.00	3,467.00	3,516.50	445,357
2020-07-21	3,399.00	3,550.00	3,384.00	3,500.00	508,260
2020-07-20	3,400.00	3,442.00	3,360.00	3,425.50	70,050
2020-07-17	3,426.00	3,539.00	3,412.00	3,425.50	245,842
2020-07-16	3,457.00	3,525.00	3,375.00	3,496.50	291,026
2020-07-15	3,485.00	3,597.00	3,185.00	3,484.50	1,072,918
2020-07-14	3,437.00	3,443.00	3,336.00	3,383.50	393,832
2020-07-13	3,267.00	3,424.00	3,198.00	3,390.50	307,704
2020-07-10	3,100.00	3,354.00	3,097.00	3,320.50	509,933
2020-07-09	3,120.00	3,242.00	3,075.00	3,115.00	418,696
2020-07-08	3,142.00	3,192.00	3,064.00	3,135.00	387,564
2020-07-07	3,489.00	3,489.00	3,182.00	3,196.50	391,866
2020-07-06	3,515.00	3,547.00	3,355.00	3,358.50	195,285
2020-07-03	3,497.00	3,544.00	3,423.00	3,429.00	113,825
2020-07-02	3,380.00	3,489.00	3,304.00	3,453.00	269,493
2020-06-30	3,470.00	3,502.00	3,320.00	3,501.50	405,507
2020-06-29	3,322.00	3,522.00	3,322.00	3,317.00	207,968
2020-06-26	3,273.00	3,365.00	3,273.00	3,331.50	191,272
2020-06-25	3,330.00	3,380.00	3,292.00	3,366.50	459,815
2020-06-24	3,550.00	3,555.00	3,413.00	3,514.50	164,619
2020-06-23	3,550.00	3,550.00	3,400.00	3,514.50	388,741
2020-06-22	3,522.00	3,555.00	3,397.00	3,449.50	284,832
2020-06-19	3,477.00	3,581.00	3,427.00	3,425.00	586,555
2020-06-18	3,340.00	3,488.00	3,268.00	3,425.00	890,191
2020-06-17	3,140.00	3,371.00	3,132.00	3,083.00	417,359
2020-06-16	3,094.00	3,213.00	3,028.00	3,083.00	338,029
2020-06-15	2,978.00	3,060.00	2,968.00	3,026.50	292,308
2020-06-12	3,055.00	3,157.00	2,915.00	3,084.50	203,738
2020-06-11	3,176.00	3,212.00	3,008.00	3,065.50	186,573
2020-06-10	3,200.00	3,275.00	3,081.00	3,194.00	314,296
2020-06-09	3,190.00	3,206.00	3,040.00	3,158.00	504,028
2020-06-08	3,308.00	3,352.00	3,101.00	3,123.00	315,999
2020-06-05	3,391.00	3,497.00	3,297.00	3,320.00	374,575
2020-06-04	3,300.00	3,470.00	3,185.00	3,384.50	468,397
2020-06-03	3,244.00	3,345.00	3,132.00	3,236.50	396,979
2020-06-02	3,007.00	3,184.00	3,007.00	3,165.50	307,283
2020-05-29	2,887.00	3,024.00	2,846.00	2,951.50	311,598
2020-05-28	2,969.00	3,045.00	2,897.00	2,951.50	327,737
2020-05-27	2,950.00	3,002.00	2,864.00	2,986.50	336,109
2020-05-26	2,863.00	3,002.00	2,856.00	2,986.50	687,276
2020-05-22	2,772.00	2,822.00	2,656.00	2,771.50	169,731
2020-05-21	2,800.00	2,823.00	2,714.00	2,771.50	189,391
2020-05-20	2,551.00	2,798.00	2,551.00	2,781.00	490,712
2020-05-19	2,770.00	2,781.00	2,613.00	2,639.00	309,246
2020-05-18	2,743.00	2,790.00	2,701.00	2,742.50	200,013
2020-05-15	2,750.00	2,766.00	2,639.00	2,664.00	373,331
2020-05-14	2,734.00	2,821.00	2,553.00	2,693.00	724,764
2020-05-13	2,777.00	2,834.00	2,730.00	2,815.50	340,174
2020-05-12	2,883.00	2,883.00	2,785.00	2,838.50	335,225
2020-05-11	2,820.00	2,968.00	2,752.00	2,884.00	1,185,138
2020-05-07	2,510.00	2,839.00	2,509.00	2,805.00	1,135,040
2020-05-06	2,420.00	2,528.00	2,338.00	2,514.00	440,532
2020-05-05	2,459.00	2,475.00	2,301.00	2,327.00	301,157
2020-05-04	2,245.00	2,441.00	2,226.00	2,409.00	358,641
2020-05-01	2,370.00	2,425.00	2,313.00	2,346.50	230,337
2020-04-30	2,450.00	2,547.00	2,368.00	2,430.50	436,945
2020-04-29	2,319.00	2,477.00	2,302.00	2,430.50	609,189
2020-04-28	2,250.00	2,350.00	2,187.00	2,232.00	394,612
2020-04-27	2,200.00	2,266.00	2,177.00	2,232.00	467,048
2020-04-24	2,116.00	2,200.00	2,071.00	2,176.00	332,678
2020-04-23	2,135.00	2,182.00	2,035.00	2,081.50	728,130
2020-04-22	2,160.00	2,239.00	2,131.00	2,188.00	398,258
2020-04-21	2,266.00	2,316.00	2,098.00	2,188.00	595,179
2020-04-20	2,365.00	2,436.00	2,220.00	2,294.50	908,894
2020-04-17	2,342.00	2,471.00	2,310.00	2,361.00	1,211,225
2020-04-16	2,215.00	2,520.00	2,215.00	2,318.00	855,633
2020-04-15	2,280.00	2,358.00	2,211.00	2,276.00	954,693
2020-04-14	2,135.00	2,232.00	2,061.00	2,115.50	660,362
2020-04-09	2,016.00	2,199.00	2,016.00	2,115.50	1,825,187
2020-04-08	1,809.00	2,200.00	1,752.00	2,002.50	3,835,019
2020-04-07	1,250.00	1,648.50	1,222.50	1,172.25	1,211,640
2020-04-06	1,150.00	1,221.00	1,092.00	1,072.00	636,016
2020-04-03	1,177.50	1,197.50	1,130.00	1,160.50	102,929
2020-04-03	1,177.50	1,197.50	1,022.00	1,072.00	1,106,581
2020-04-02	1,101.00	1,216.50	1,101.00	1,160.50	657,221
2020-04-02	1,101.00	1,216.50	1,101.00	1,137.50	415,979
2020-04-01	1,196.00	1,230.50	1,117.00	1,130.00	744,409
2020-04-01	1,196.00	1,230.50	1,117.00	1,188.00	454,498
2020-03-31	1,152.50	1,254.00	1,125.00	1,146.00	385,519
2020-03-30	1,193.00	1,224.00	1,102.00	1,199.75	403,786
2020-03-27	1,243.00	1,251.50	1,128.00	1,280.00	1,216,867
2020-03-26	1,294.00	1,310.00	1,238.50	1,258.50	520,093
2020-03-25	1,250.00	1,300.00	1,230.50	1,185.75	590,538
2020-03-24	1,183.50	1,216.50	1,087.00	1,093.25	653,749
2020-03-23	1,200.00	1,200.00	1,082.50	1,188.25	328,990
2020-03-20	1,355.00	1,430.00	1,182.50	1,315.75	581,063
2020-03-19	1,188.50	1,392.00	1,188.50	1,251.75	1,036,567
2020-03-18	1,195.00	1,195.00	975.20	1,058.25	897,559
2020-03-17	1,696.50	1,700.50	1,098.50	1,616.25	1,247,299
2020-03-16	1,855.50	1,855.50	1,403.50	1,929.50	474,831
2020-03-13	2,041.00	2,104.00	1,997.00	1,976.00	462,108
2020-03-12	2,064.00	2,064.00	1,891.00	2,119.50	447,838
2020-03-11	2,419.00	2,450.00	2,166.00	2,397.00	348,064
2020-03-10	2,562.00	2,566.00	2,373.00	2,500.00	503,800
2020-03-09	2,674.00	2,674.00	2,464.00	2,727.00	823,851
2020-03-06	2,900.00	2,907.00	2,688.00	2,727.00	528,379
2020-03-05	2,994.00	3,037.00	2,880.00	2,999.00	185,523
2020-03-04	2,889.00	3,013.00	2,875.00	2,943.00	157,826
2020-03-03	2,963.00	3,047.00	2,950.00	2,943.00	183,114
2020-03-02	3,067.00	3,104.00	2,895.00	2,995.50	421,527
2020-02-28	2,997.00	3,053.00	2,893.00	3,083.50	497,115
2020-02-27	3,015.00	3,074.00	2,957.00	3,084.00	434,527
2020-02-26	3,015.00	3,111.00	2,993.00	3,127.50	234,782
2020-02-25	3,212.00	3,322.00	3,111.00	3,158.00	284,710
2020-02-24	3,174.00	3,217.00	3,087.00	3,282.00	317,985
2020-02-21	3,296.00	3,349.00	3,240.00	3,282.00	209,349
2020-02-20	3,344.00	3,381.00	3,254.00	3,265.50	392,772
2020-02-19	3,280.00	3,362.00	3,274.00	3,358.00	136,219
2020-02-18	3,360.00	3,389.00	3,280.00	3,311.00	298,160
2020-02-17	3,441.00	3,441.00	3,321.00	3,378.00	257,519
2020-02-14	3,428.00	3,456.00	3,323.00	3,382.50	338,874
2020-02-13	3,520.00	3,532.00	3,423.00	3,443.00	384,749
2020-02-12	3,530.00	3,624.00	3,490.00	3,540.50	607,086
2020-02-11	3,495.00	3,573.00	3,439.00	3,558.50	466,838
2020-02-10	3,380.00	3,499.00	3,360.00	3,437.50	1,114,345
2020-02-07	3,320.00	3,391.00	3,294.00	3,348.00	215,601
2020-02-06	3,295.00	3,378.00	3,266.00	3,362.50	383,728
2020-02-05	3,248.00	3,376.00	3,236.00	3,294.50	474,613
2020-02-04	3,140.00	3,275.00	3,136.00	3,262.50	434,476
2020-01-31	2,994.00	3,104.00	2,969.00	2,973.00	539,470
2020-01-30	3,037.00	3,065.00	2,961.00	2,973.00	403,123
2020-01-29	3,078.00	3,078.00	2,980.00	3,026.00	581,875
2020-01-28	3,144.00	3,144.00	2,967.00	3,028.50	401,182
2020-01-27	3,199.00	3,199.00	3,011.00	3,052.50	560,257
2020-01-24	3,313.00	3,335.00	3,127.00	3,188.00	935,431
2020-01-23	3,300.00	3,400.00	3,059.00	3,288.50	2,963,727
2020-01-22	3,008.00	3,108.00	2,953.00	3,031.50	989,853
2020-01-21	3,025.00	3,064.00	2,931.00	2,974.00	911,724
2020-01-20	3,005.00	3,202.00	3,005.00	3,040.50	698,463
2020-01-17	3,249.00	3,249.00	3,132.00	3,185.50	320,424
2020-01-16	3,186.00	3,228.00	3,124.00	3,156.50	407,170
2020-01-15	3,420.00	3,420.00	3,186.00	3,198.50	489,889
2020-01-14	3,390.00	3,425.00	3,299.00	3,324.50	690,738
2020-01-13	3,376.00	3,478.00	3,289.00	3,304.00	353,160
2020-01-10	3,500.00	3,528.00	3,400.00	3,421.00	269,444
2020-01-09	3,457.00	3,560.00	3,457.00	3,496.00	419,993
2020-01-08	3,499.00	3,499.00	3,379.00	3,441.50	244,405
2020-01-07	3,357.00	3,461.00	3,357.00	3,418.00	257,751
2020-01-06	3,375.00	3,405.00	3,300.00	3,362.00	282,435
2020-01-03	3,358.00	3,414.00	3,287.00	3,410.00	258,309
2020-01-02	3,389.00	3,389.00	3,253.00	3,318.00	339,733
2019-12-31	3,369.00	3,374.00	3,307.00	3,366.50	93,917
2019-12-30	3,300.00	3,368.00	3,295.00	3,317.00	177,428
2019-12-27	3,373.00	3,438.00	3,276.00	3,321.00	243,281
2019-12-24	3,201.00	3,368.00	3,201.00	3,350.00	144,434
2019-12-23	3,160.00	3,224.00	3,141.00	3,217.50	171,514
2019-12-20	3,117.00	3,233.00	3,117.00	3,184.50	268,165
2019-12-19	3,046.00	3,170.00	3,046.00	3,117.00	302,575
2019-12-18	3,065.00	3,131.00	2,969.00	3,100.00	538,134
2019-12-17	2,959.00	3,004.00	2,878.00	2,976.00	275,155
2019-12-16	3,040.00	3,097.00	2,979.00	3,005.00	378,530
2019-12-13	2,948.00	3,069.00	2,945.00	2,997.50	984,635
2019-12-12	2,883.00	2,943.00	2,867.00	2,907.00	360,058
2019-12-11	2,946.00	2,964.00	2,865.00	2,872.00	396,185
2019-12-10	3,000.00	3,048.00	2,946.00	2,963.50	244,514
2019-12-09	2,980.00	3,050.00	2,944.00	2,946.00	329,624
2019-12-06	2,966.00	2,998.00	2,893.00	2,915.00	163,116
2019-12-05	3,100.00	3,103.00	2,939.00	3,107.50	522,500
2019-12-04	3,118.00	3,233.00	3,089.00	3,107.50	398,907
2019-12-03	3,116.00	3,169.00	3,066.00	3,100.50	283,870
2019-11-29	3,293.00	3,298.00	3,200.00	3,204.00	285,946
2019-11-28	3,250.00	3,303.00	3,216.00	3,284.00	215,199
2019-11-27	3,126.00	3,278.00	3,092.00	3,218.50	298,687
2019-11-26	3,111.00	3,192.00	3,111.00	3,134.50	238,203
2019-11-25	3,127.00	3,150.00	3,068.00	3,133.00	221,995
2019-11-22	2,990.00	3,113.00	2,952.00	3,093.00	364,631
2019-11-21	3,021.00	3,023.00	2,924.00	3,007.50	437,334
2019-11-20	3,039.00	3,113.00	3,006.00	3,026.00	449,900
2019-11-19	3,148.00	3,224.00	3,104.00	3,117.50	419,139
2019-11-18	3,107.00	3,226.00	3,087.00	3,116.00	330,404
2019-11-15	3,152.00	3,176.00	3,086.00	3,151.00	174,528
2019-11-14	3,100.00	3,145.00	3,034.00	3,110.50	332,249
2019-11-13	3,093.00	3,209.00	3,093.00	3,128.50	266,757
2019-11-12	3,202.00	3,214.00	3,094.00	3,127.00	366,047
2019-11-11	3,094.00	3,198.00	3,062.00	3,170.00	286,665
2019-11-08	3,184.00	3,184.00	3,074.00	3,079.50	273,216
2019-11-07	3,192.00	3,258.00	3,158.00	3,167.00	229,507
2019-11-06	3,259.00	3,287.00	3,177.00	3,207.50	296,381
2019-11-05	3,426.00	3,426.00	3,223.00	3,236.00	371,847
2019-11-04	3,310.00	3,403.00	3,293.00	3,314.00	388,666
2019-11-01	3,512.00	3,536.00	3,350.00	3,365.00	501,973
2019-10-31	3,488.00	3,566.00	3,485.00	3,541.50	291,936
2019-10-30	3,504.00	3,565.00	3,504.00	3,529.50	289,403
2019-10-29	3,552.00	3,616.00	3,518.00	3,584.50	161,761
2019-10-28	3,577.00	3,679.00	3,555.00	3,584.50	265,813
2019-10-25	3,769.00	3,773.00	3,565.00	3,603.50	479,155
2019-10-24	3,550.00	3,678.00	3,503.00	3,651.50	566,776
2019-10-23	3,460.00	3,619.00	3,440.00	3,489.50	523,468
2019-10-22	3,522.00	3,598.00	3,436.00	3,494.00	801,060
2019-10-21	3,300.00	3,519.00	3,284.00	3,511.00	808,964
2019-10-18	3,430.00	3,511.00	3,261.00	3,269.50	1,283,852
2019-10-17	3,260.00	3,519.00	3,260.00	3,467.50	1,876,351
2019-10-16	2,813.00	3,300.00	2,704.00	3,286.50	2,970,655
2019-10-15	2,677.00	2,686.00	2,524.00	2,557.00	494,335
2019-10-14	2,522.00	2,687.00	2,505.00	2,637.50	707,424
2019-10-11	2,461.00	2,575.00	2,409.00	2,559.50	468,760
2019-10-10	2,425.00	2,452.00	2,361.00	2,445.50	252,673
2019-10-09	2,473.00	2,473.00	2,345.00	2,416.50	196,213
2019-10-08	2,383.00	2,452.00	2,333.00	2,368.00	230,521
2019-10-07	2,408.00	2,436.00	2,315.00	2,382.00	262,367
2019-10-04	2,361.00	2,435.00	2,357.00	2,429.00	266,945
2019-10-03	2,521.00	2,542.00	2,322.00	2,347.00	382,941
2019-10-02	2,456.00	2,604.00	2,456.00	2,499.00	219,297
2019-10-01	2,549.00	2,549.00	2,460.00	2,499.00	1,623,541
2019-09-30	2,394.00	2,539.00	2,394.00	2,489.00	264,485
2019-09-27	2,342.00	2,465.00	2,309.00	2,413.50	514,709
2019-09-26	2,435.00	2,489.00	2,347.00	2,369.00	464,480
2019-09-25	2,426.00	2,476.00	2,380.00	2,454.50	260,110
2019-09-24	2,549.00	2,576.00	2,445.00	2,469.50	403,932
2019-09-23	2,613.00	2,633.00	2,514.00	2,587.50	399,260
2019-09-20	2,643.00	2,696.00	2,597.00	2,624.50	390,894
2019-09-19	2,718.00	2,718.00	2,624.00	2,648.50	367,505
2019-09-18	2,790.00	2,790.00	2,718.00	2,732.50	260,883
2019-09-17	2,782.00	2,804.00	2,712.00	2,781.50	904,285
2019-09-16	2,750.00	2,789.00	2,680.00	2,783.50	690,915
2019-09-13	2,675.00	2,752.00	2,675.00	2,744.50	439,489
2019-09-12	2,711.00	2,711.00	2,628.00	2,688.00	375,158
2019-09-11	2,586.00	2,713.00	2,532.00	2,661.00	1,054,893
2019-09-10	2,514.00	2,588.00	2,462.00	2,514.00	490,609
2019-09-09	2,505.00	2,540.00	2,474.00	2,491.50	244,396
2019-09-06	2,484.00	2,521.00	2,462.00	2,501.00	409,043
2019-09-05	2,390.00	2,484.00	2,390.00	2,467.00	421,071
2019-09-04	2,276.00	2,380.00	2,276.00	2,346.00	181,643
2019-09-03	2,309.00	2,332.00	2,266.00	2,322.50	159,128
2019-09-02	2,380.00	2,412.00	2,319.00	2,345.00	448,022
2019-08-30	2,385.00	2,468.00	2,370.00	2,387.00	200,896
2019-08-29	2,336.00	2,393.00	2,271.00	2,329.50	162,363
2019-08-28	2,322.00	2,356.00	2,257.00	2,329.50	273,971
2019-08-27	2,338.00	2,350.00	2,278.00	2,304.00	362,545
2019-08-23	2,262.00	2,375.00	2,262.00	2,254.00	280,980
2019-08-22	2,248.00	2,305.00	2,183.00	2,254.00	398,529
2019-08-21	2,327.00	2,328.00	2,257.00	2,275.50	482,336
2019-08-20	2,300.00	2,371.00	2,284.00	2,317.50	318,671
2019-08-19	2,270.00	2,355.00	2,248.00	2,338.00	250,691
2019-08-16	2,203.00	2,268.00	2,146.00	2,241.00	466,964
2019-08-15	2,197.00	2,232.00	2,141.00	2,166.00	757,567
2019-08-14	2,360.00	2,394.00	2,300.00	2,310.00	225,254
2019-08-13	2,285.00	2,379.00	2,233.00	2,352.50	645,697
2019-08-12	2,522.00	2,522.00	2,273.00	2,279.00	474,660
2019-08-09	2,443.00	2,520.00	2,416.00	2,441.50	296,781
2019-08-08	2,402.00	2,462.00	2,387.00	2,449.50	262,544
2019-08-07	2,503.00	2,503.00	2,352.00	2,386.00	516,583
2019-08-06	2,515.00	2,568.00	2,463.00	2,474.50	315,843
2019-08-05	2,500.00	2,521.00	2,426.00	2,508.00	508,797
2019-08-02	2,639.00	2,646.00	2,501.00	2,552.00	543,679
2019-08-01	2,600.00	2,733.00	2,578.00	2,673.50	602,559
2019-07-31	2,565.00	2,650.00	2,541.00	2,597.50	438,947
2019-07-30	2,469.00	2,565.00	2,469.00	2,549.50	700,815
2019-07-29	2,447.00	2,572.00	2,423.00	2,569.50	610,451
2019-07-26	2,440.00	2,479.00	2,409.00	2,471.50	631,513
2019-07-25	2,342.00	2,447.00	2,331.00	2,411.50	517,646
2019-07-24	2,260.00	2,418.00	2,240.00	2,384.00	907,975
2019-07-23	2,199.00	2,249.00	2,157.00	2,232.00	1,237,192
2019-07-22	2,143.00	2,207.00	2,100.00	2,167.50	1,125,883
2019-07-19	2,136.00	2,181.00	2,033.00	2,164.00	2,403,397
2019-07-18	2,160.00	2,500.00	2,107.00	2,182.00	4,118,829
2019-07-17	2,772.00	2,808.00	2,736.00	2,747.50	454,767
2019-07-16	2,746.00	2,787.00	2,715.00	2,749.50	464,525
2019-07-15	2,656.00	2,759.00	2,582.00	2,752.50	601,723
2019-07-12	2,639.00	2,653.00	2,576.00	2,605.50	379,147
2019-07-11	2,565.00	2,629.00	2,542.00	2,603.50	462,830
2019-07-10	2,518.00	2,574.00	2,499.00	2,553.50	543,597
2019-07-09	2,453.00	2,504.00	2,423.00	2,501.50	530,109
2019-07-08	2,624.00	2,624.00	2,457.00	2,478.50	680,108
2019-07-05	2,529.00	2,627.00	2,507.00	2,613.50	439,484
2019-07-04	2,595.00	2,681.00	2,508.00	2,526.00	414,940
2019-07-03	2,506.00	2,656.00	2,506.00	2,611.50	804,292
2019-07-02	2,626.00	2,638.00	2,527.00	2,545.00	853,855
2019-06-28	2,582.00	2,624.00	2,539.00	2,548.50	653,617
2019-06-27	2,640.00	2,662.00	2,554.00	2,563.50	682,890
2019-06-26	2,691.00	2,717.00	2,594.00	2,611.50	481,462
2019-06-25	2,762.00	2,862.00	2,666.00	2,688.50	792,570
2019-06-24	2,984.00	3,000.00	2,841.00	2,855.00	396,493
2019-06-21	2,849.00	2,969.00	2,849.00	2,901.00	301,756
2019-06-20	3,045.00	3,069.00	2,874.00	2,901.00	667,439
2019-06-19	3,124.00	3,149.00	2,983.00	3,037.00	738,181
2019-06-18	3,114.00	3,216.00	3,064.00	3,196.00	804,446
2019-06-17	3,148.00	3,193.00	3,088.00	3,095.50	482,068
2019-06-14	3,136.00	3,166.00	3,103.00	3,125.50	334,058
2019-06-13	3,240.00	3,274.00	3,143.00	3,166.00	509,488
2019-06-12	3,258.00	3,304.00	3,239.00	3,257.50	332,973
2019-06-11	3,334.00	3,345.00	3,248.00	3,285.00	437,735
2019-06-10	3,263.00	3,380.00	3,251.00	3,333.50	290,933
2019-06-07	3,250.00	3,315.00	3,237.00	3,249.50	450,374
2019-06-06	3,393.00	3,413.00	3,209.00	3,256.50	567,671
2019-06-05	3,350.00	3,464.00	3,327.00	3,365.50	490,369
2019-06-04	3,381.00	3,382.00	3,249.00	3,316.00	394,890
2019-05-31	3,452.00	3,461.00	3,361.00	3,462.00	257,021
2019-05-30	3,384.00	3,481.00	3,366.00	3,462.00	213,247
2019-05-29	3,515.00	3,517.00	3,370.00	3,381.00	255,608
2019-05-28	3,509.00	3,596.00	3,461.00	3,546.50	386,810
2019-05-24	3,467.00	3,532.00	3,462.00	3,499.50	302,484
2019-05-23	3,521.00	3,521.00	3,386.00	3,435.00	289,640
2019-05-22	3,558.00	3,560.00	3,485.00	3,514.00	375,916
2019-05-21	3,538.00	3,584.00	3,510.00	3,523.50	280,164
2019-05-20	3,650.00	3,650.00	3,523.00	3,539.50	261,735
2019-05-17	3,636.00	3,639.00	3,532.00	3,611.50	476,112
2019-05-16	3,750.00	3,750.00	3,617.00	3,658.00	765,751
2019-05-15	3,713.00	3,750.00	3,673.00	3,716.00	320,980
2019-05-14	3,667.00	3,720.00	3,650.00	3,679.00	464,721
2019-05-13	3,729.00	3,745.00	3,612.00	3,639.00	369,781
2019-05-10	3,778.00	3,858.00	3,740.00	3,762.00	221,197
2019-05-09	3,797.00	3,823.00	3,731.00	3,764.00	378,063
2019-05-08	3,842.00	3,945.00	3,784.00	3,885.00	399,529
2019-05-07	3,950.00	4,042.00	3,882.00	3,895.00	645,152
2019-05-03	3,899.00	3,987.00	3,880.00	3,979.50	279,157
2019-05-02	3,870.00	3,935.00	3,770.00	3,881.50	391,291
2019-05-01	3,959.00	4,012.00	3,902.00	3,944.00	176,634
2019-04-30	4,022.00	4,090.00	3,914.00	3,931.00	1,468,984
2019-04-29	4,050.00	4,055.00	3,981.00	4,021.50	325,474
2019-04-26	4,085.00	4,086.00	3,990.00	4,038.50	393,277
2019-04-25	3,950.00	4,074.00	3,921.00	4,049.00	402,780
2019-04-24	3,921.00	3,997.00	3,920.00	3,961.00	377,738
2019-04-23	3,853.00	3,943.00	3,798.00	3,920.00	437,365

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852