Astrazeneca Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	11,288.00	11,412.00	11,288.00	11,352.00	3,596,103
2024-04-23	11,250.00	11,362.00	11,220.00	11,268.00	3,561,042
2024-04-22	11,034.00	11,306.00	11,004.00	11,250.00	3,448,116
2024-04-19	10,914.00	10,954.00	10,764.00	10,946.00	1,407,698
2024-04-18	10,946.00	11,018.00	10,858.00	10,914.00	2,446,611
2024-04-17	10,850.00	10,948.00	10,802.00	10,862.00	2,243,508
2024-04-16	10,882.00	10,966.00	10,822.00	10,878.00	1,318,941
2024-04-15	11,030.00	11,080.00	10,932.00	11,024.00	1,391,954
2024-04-12	10,982.00	11,184.00	10,962.00	11,064.00	2,603,383
2024-04-11	10,840.00	11,092.00	10,816.00	10,962.00	2,698,471
2024-04-10	10,762.00	10,762.00	10,618.00	10,732.00	1,500,483
2024-04-09	10,592.00	10,714.00	10,548.00	10,708.00	1,716,354
2024-04-08	10,588.00	10,648.00	10,504.00	10,610.00	1,444,470
2024-04-05	10,586.00	10,652.00	10,540.00	10,620.00	2,609,645
2024-04-04	10,566.00	10,844.00	10,562.00	10,736.00	2,019,788
2024-04-03	10,520.00	10,592.00	10,418.00	10,562.00	2,136,088
2024-04-02	10,810.00	10,814.00	10,562.00	10,604.00	1,901,432
2024-04-01	10,678.00	10,678.00	10,678.00	10,678.00	0
2024-03-29	10,678.00	10,678.00	10,678.00	10,678.00	0
2024-03-28	10,756.00	10,780.00	10,674.00	10,678.00	1,759,076
2024-03-27	10,460.00	10,748.00	10,454.00	10,742.00	2,607,605
2024-03-26	10,368.00	10,440.00	10,314.00	10,440.00	1,745,849
2024-03-25	10,434.00	10,468.00	10,352.00	10,394.00	1,557,819
2024-03-22	10,390.00	10,548.00	10,380.00	10,482.00	1,243,807
2024-03-21	10,166.00	10,446.00	10,166.00	10,428.00	1,835,781
2024-03-20	10,218.00	10,236.00	10,154.00	10,164.00	1,102,405
2024-03-19	10,236.00	10,248.00	10,162.00	10,228.00	1,773,868
2024-03-18	10,340.00	10,340.00	10,240.00	10,290.00	3,884,999
2024-03-15	10,390.00	10,488.00	10,286.00	10,294.00	5,253,549
2024-03-14	10,480.00	10,490.00	10,388.00	10,402.00	2,846,608
2024-03-13	10,434.00	10,516.00	10,348.00	10,458.00	4,183,181
2024-03-12	10,498.00	10,534.00	10,430.00	10,436.00	3,246,437
2024-03-11	10,198.00	10,450.00	10,198.00	10,450.00	8,877,787
2024-03-08	10,214.00	10,258.00	10,142.00	10,196.00	1,607,055
2024-03-07	10,132.00	10,250.00	10,082.00	10,234.00	2,649,136
2024-03-06	10,100.00	10,158.00	10,008.00	10,140.00	1,953,680
2024-03-05	10,090.00	10,162.00	10,012.00	10,112.00	1,476,018
2024-03-04	10,108.00	10,128.00	10,002.00	10,046.00	2,098,191
2024-03-01	10,046.00	10,114.00	10,002.00	10,080.00	2,743,533
2024-02-29	10,202.00	10,202.00	9,983.00	9,983.00	4,557,921
2024-02-28	10,318.00	10,342.00	10,180.00	10,180.00	2,604,463
2024-02-27	10,246.00	10,344.00	10,214.00	10,328.00	6,762,831
2024-02-26	10,222.00	10,360.00	10,222.00	10,254.00	5,308,969
2024-02-23	10,008.00	10,254.00	9,998.00	10,220.00	4,911,330
2024-02-22	10,030.00	10,036.00	9,822.00	10,036.00	8,891,000
2024-02-21	10,126.00	10,180.00	10,068.00	10,102.00	1,580,342
2024-02-20	10,370.00	10,428.00	10,204.00	10,204.00	2,386,871
2024-02-19	10,338.00	10,498.00	10,294.00	10,418.00	1,881,189
2024-02-16	9,900.00	10,112.00	9,849.00	10,094.00	2,703,675
2024-02-15	9,729.00	9,867.00	9,674.00	9,826.00	2,047,702
2024-02-14	9,649.00	9,736.00	9,541.00	9,724.00	6,274,671
2024-02-13	9,586.00	9,670.00	9,550.00	9,600.00	2,232,644
2024-02-12	9,700.00	9,734.00	9,461.00	9,501.00	4,460,267
2024-02-09	9,891.00	9,983.00	9,722.00	9,761.00	5,562,418
2024-02-08	10,404.00	10,490.00	9,700.00	9,823.00	6,500,744
2024-02-07	10,604.00	10,652.00	10,490.00	10,490.00	2,075,768
2024-02-06	10,372.00	10,544.00	10,314.00	10,534.00	1,552,183
2024-02-05	10,360.00	10,432.00	10,306.00	10,360.00	1,682,780
2024-02-02	10,496.00	10,508.00	10,360.00	10,360.00	2,943,200
2024-02-01	10,548.00	10,566.00	10,392.00	10,430.00	2,269,886
2024-01-31	10,610.00	10,654.00	10,500.00	10,500.00	2,715,019
2024-01-30	10,578.00	10,682.00	10,562.00	10,586.00	1,999,039
2024-01-29	10,550.00	10,614.00	10,512.00	10,568.00	1,795,616
2024-01-26	10,526.00	10,660.00	10,526.00	10,546.00	2,343,621
2024-01-25	10,432.00	10,474.00	10,362.00	10,448.00	1,237,849
2024-01-24	10,492.00	10,536.00	10,398.00	10,454.00	1,801,719
2024-01-23	10,584.00	10,626.00	10,370.00	10,452.00	3,506,279
2024-01-22	10,468.00	10,904.00	10,452.00	10,590.00	4,529,522
2024-01-19	10,458.00	10,654.00	10,458.00	10,508.00	2,568,777
2024-01-18	10,366.00	10,434.00	10,342.00	10,432.00	4,541,605
2024-01-17	10,500.00	10,570.00	10,360.00	10,446.00	2,279,913
2024-01-16	10,714.00	10,766.00	10,478.00	10,646.00	2,913,773
2024-01-15	10,900.00	10,900.00	10,804.00	10,852.00	2,283,569
2024-01-12	10,838.00	10,888.00	10,814.00	10,862.00	1,212,573
2024-01-11	10,928.00	11,022.00	10,830.00	10,830.00	2,156,890
2024-01-10	10,830.00	10,926.00	10,810.00	10,900.00	1,411,843
2024-01-09	10,834.00	10,918.00	10,814.00	10,902.00	2,735,665
2024-01-08	10,716.00	10,772.00	10,676.00	10,772.00	1,921,358
2024-01-05	10,756.00	10,842.00	10,714.00	10,758.00	1,161,087
2024-01-04	10,768.00	10,902.00	10,746.00	10,864.00	1,895,920
2024-01-03	10,686.00	10,810.00	10,626.00	10,740.00	2,972,153
2024-01-02	10,632.00	10,838.00	10,534.00	10,788.00	1,281,295
2024-01-01	10,600.00	10,600.00	10,600.00	10,600.00	0
2023-12-29	10,526.00	10,600.00	10,526.00	10,600.00	455,918
2023-12-28	10,564.00	10,608.00	10,540.00	10,574.00	708,358
2023-12-27	10,472.00	10,622.00	10,430.00	10,528.00	1,044,200
2023-12-26	10,436.00	10,436.00	10,436.00	10,436.00	0
2023-12-25	10,436.00	10,436.00	10,436.00	10,436.00	0
2023-12-22	10,350.00	10,454.00	10,350.00	10,436.00	651,717
2023-12-21	10,436.00	10,552.00	10,436.00	10,480.00	2,224,358
2023-12-20	10,412.00	10,560.00	10,364.00	10,484.00	3,950,218
2023-12-19	10,356.00	10,404.00	10,272.00	10,346.00	2,158,718
2023-12-18	10,220.00	10,382.00	10,188.00	10,356.00	1,600,383
2023-12-15	10,362.00	10,426.00	10,140.00	10,186.00	5,082,006
2023-12-14	10,532.00	10,690.00	10,376.00	10,468.00	5,495,578
2023-12-13	10,212.00	10,496.00	10,196.00	10,390.00	2,683,844
2023-12-12	10,124.00	10,282.00	10,104.00	10,172.00	2,707,852
2023-12-11	10,096.00	10,146.00	10,044.00	10,096.00	1,756,041
2023-12-08	10,124.00	10,178.00	10,080.00	10,122.00	1,060,331
2023-12-07	10,110.00	10,184.00	10,026.00	10,098.00	1,517,725
2023-12-06	10,194.00	10,240.00	10,130.00	10,130.00	2,642,912
2023-12-05	10,214.00	10,260.00	10,080.00	10,144.00	1,325,381
2023-12-04	10,138.00	10,278.00	10,134.00	10,266.00	1,170,600
2023-12-01	10,188.00	10,304.00	10,138.00	10,198.00	1,154,768
2023-11-30	10,036.00	10,126.00	9,919.00	10,126.00	9,359,739
2023-11-29	9,894.00	10,084.00	9,855.00	10,032.00	1,725,673
2023-11-28	9,956.00	9,984.00	9,851.00	9,900.00	3,203,340
2023-11-27	10,142.00	10,178.00	9,976.00	9,976.00	1,447,218
2023-11-24	10,198.00	10,232.00	10,118.00	10,180.00	1,108,974
2023-11-23	10,110.00	10,206.00	10,072.00	10,174.00	735,937
2023-11-22	10,176.00	10,200.00	10,072.00	10,086.00	1,785,527
2023-11-21	10,106.00	10,192.00	10,082.00	10,192.00	858,379
2023-11-20	10,132.00	10,178.00	10,042.00	10,106.00	1,727,303
2023-11-17	10,212.00	10,328.00	10,178.00	10,260.00	1,631,453
2023-11-16	10,074.00	10,178.00	10,058.00	10,166.00	2,120,609
2023-11-15	10,230.00	10,290.00	10,058.00	10,090.00	1,944,406
2023-11-14	10,304.00	10,304.00	10,146.00	10,186.00	1,464,244
2023-11-13	10,182.00	10,314.00	10,124.00	10,248.00	1,737,907
2023-11-10	10,402.00	10,404.00	10,028.00	10,090.00	1,775,769
2023-11-09	10,600.00	10,600.00	10,274.00	10,436.00	2,005,693
2023-11-08	10,248.00	10,354.00	10,170.00	10,170.00	4,678,504
2023-11-07	10,208.00	10,290.00	10,146.00	10,230.00	1,729,604
2023-11-06	10,248.00	10,312.00	10,194.00	10,276.00	1,893,885
2023-11-03	10,334.00	10,364.00	10,162.00	10,270.00	1,219,532
2023-11-02	10,376.00	10,434.00	10,324.00	10,362.00	1,595,386
2023-11-01	10,298.00	10,402.00	10,248.00	10,336.00	1,837,394
2023-10-31	10,278.00	10,322.00	10,214.00	10,250.00	2,913,422
2023-10-30	10,140.00	10,260.00	10,128.00	10,124.00	408,324
2023-10-27	10,288.00	10,458.00	10,102.00	10,124.00	1,706,731
2023-10-26	10,438.00	10,514.00	10,368.00	10,392.00	2,652,637
2023-10-25	10,466.00	10,566.00	10,398.00	10,546.00	2,347,317
2023-10-24	10,264.00	10,456.00	10,174.00	10,438.00	2,377,776
2023-10-23	10,464.00	10,486.00	10,082.00	10,100.00	2,181,049
2023-10-20	10,474.00	10,530.00	10,364.00	10,430.00	2,024,162
2023-10-19	10,538.00	10,596.00	10,440.00	10,488.00	2,131,350
2023-10-18	11,176.00	11,244.00	10,594.00	10,612.00	3,678,611
2023-10-17	10,998.00	11,302.00	10,972.00	11,270.00	2,225,161
2023-10-16	10,928.00	10,996.00	10,832.00	10,972.00	1,198,711
2023-10-13	11,108.00	11,118.00	10,960.00	10,974.00	1,162,227
2023-10-12	10,982.00	11,152.00	10,944.00	11,120.00	1,536,241
2023-10-11	10,970.00	10,998.00	10,868.00	10,944.00	2,745,720
2023-10-10	10,930.00	11,020.00	10,916.00	10,978.00	1,237,212
2023-10-09	10,908.00	10,954.00	10,810.00	10,856.00	2,558,481
2023-10-06	10,956.00	10,982.00	10,858.00	10,942.00	1,240,690
2023-10-05	10,912.00	10,990.00	10,858.00	10,902.00	1,102,214
2023-10-04	10,900.00	10,940.00	10,790.00	10,892.00	2,200,699
2023-10-03	10,996.00	11,070.00	10,884.00	10,908.00	1,279,084
2023-10-02	11,060.00	11,098.00	10,870.00	10,950.00	3,816,247
2023-09-29	11,046.00	11,234.00	11,020.00	11,102.00	1,752,885
2023-09-28	11,118.00	11,190.00	10,878.00	11,006.00	1,491,433
2023-09-27	11,208.00	11,310.00	11,088.00	11,118.00	1,501,171
2023-09-26	11,156.00	11,262.00	11,120.00	11,164.00	1,606,816
2023-09-25	11,138.00	11,260.00	11,044.00	11,194.00	3,471,168
2023-09-22	10,910.00	11,190.00	10,888.00	11,046.00	3,547,053
2023-09-21	10,904.00	11,078.00	10,886.00	10,886.00	5,277,678
2023-09-20	10,792.00	10,950.00	10,742.00	10,950.00	1,568,776
2023-09-19	10,614.00	10,640.00	10,540.00	10,616.00	2,034,182
2023-09-18	10,942.00	11,028.00	10,684.00	10,728.00	1,017,580
2023-09-15	10,882.00	11,004.00	10,834.00	10,940.00	4,715,838
2023-09-14	10,614.00	10,820.00	10,566.00	10,814.00	1,797,183
2023-09-13	10,668.00	10,690.00	10,562.00	10,582.00	1,663,175
2023-09-12	10,558.00	10,724.00	10,542.00	10,684.00	1,423,094
2023-09-11	10,846.00	10,846.00	10,366.00	10,502.00	2,011,886
2023-09-08	10,840.00	10,884.00	10,798.00	10,846.00	2,242,366
2023-09-07	10,596.00	10,832.00	10,588.00	10,824.00	1,042,222
2023-09-06	10,622.00	10,660.00	10,544.00	10,606.00	1,274,996
2023-09-05	10,662.00	10,798.00	10,648.00	10,736.00	1,301,107
2023-09-04	10,744.00	10,802.00	10,690.00	10,690.00	507,218
2023-09-01	10,678.00	10,734.00	10,584.00	10,700.00	759,376
2023-08-31	10,714.00	10,802.00	10,662.00	10,662.00	2,367,133
2023-08-30	10,824.00	10,866.00	10,734.00	10,734.00	913,937
2023-08-29	10,850.00	10,900.00	10,692.00	10,804.00	2,978,830
2023-08-28	10,660.00	10,660.00	10,660.00	10,660.00	0
2023-08-25	10,706.00	10,752.00	10,612.00	10,660.00	1,044,940
2023-08-24	10,824.00	10,846.00	10,742.00	10,750.00	674,391
2023-08-23	10,712.00	10,812.00	10,664.00	10,770.00	2,181,051
2023-08-22	10,690.00	10,768.00	10,634.00	10,698.00	1,105,111
2023-08-21	10,678.00	10,806.00	10,640.00	10,674.00	4,596,208
2023-08-18	10,742.00	10,754.00	10,582.00	10,658.00	1,807,427
2023-08-17	10,894.00	10,896.00	10,742.00	10,792.00	1,467,169
2023-08-16	10,884.00	10,916.00	10,738.00	10,878.00	1,996,583
2023-08-15	11,126.00	11,126.00	10,844.00	10,876.00	1,345,279
2023-08-14	11,082.00	11,126.00	10,990.00	11,114.00	898,604
2023-08-11	11,066.00	11,122.00	10,912.00	11,030.00	2,243,707
2023-08-10	11,166.00	11,184.00	11,044.00	11,162.00	2,848,195
2023-08-09	11,110.00	11,212.00	11,054.00	11,182.00	2,536,103
2023-08-08	10,940.00	11,100.00	10,834.00	11,030.00	1,977,408
2023-08-07	10,894.00	10,944.00	10,804.00	10,886.00	853,775
2023-08-04	10,952.00	10,968.00	10,784.00	10,910.00	1,506,034
2023-08-03	11,018.00	11,018.00	10,778.00	10,900.00	4,909,997
2023-08-02	11,040.00	11,140.00	10,874.00	11,096.00	1,371,954
2023-08-01	11,176.00	11,254.00	11,148.00	11,196.00	955,787
2023-07-31	11,028.00	11,204.00	11,022.00	11,186.00	1,639,482
2023-07-28	10,800.00	11,264.00	10,796.00	11,058.00	6,591,946
2023-07-27	10,802.00	10,802.00	10,646.00	10,700.00	3,990,100
2023-07-26	10,742.00	10,790.00	10,578.00	10,670.00	1,159,889
2023-07-25	10,700.00	10,774.00	10,628.00	10,720.00	1,638,116
2023-07-24	10,800.00	10,858.00	10,708.00	10,780.00	1,167,597
2023-07-21	10,642.00	10,798.00	10,598.00	10,770.00	1,297,120
2023-07-20	10,488.00	10,710.00	10,486.00	10,696.00	1,845,445
2023-07-19	10,282.00	10,590.00	10,278.00	10,502.00	2,838,519
2023-07-18	10,262.00	10,310.00	10,206.00	10,280.00	2,368,009
2023-07-17	10,300.00	10,350.00	10,196.00	10,200.00	1,160,985
2023-07-14	10,328.00	10,552.00	10,324.00	10,324.00	2,472,007
2023-07-13	10,296.00	10,352.00	10,248.00	10,330.00	1,250,497
2023-07-12	10,228.00	10,276.00	10,084.00	10,248.00	4,050,792
2023-07-11	10,138.00	10,138.00	10,020.00	10,082.00	1,929,538
2023-07-10	10,150.00	10,244.00	10,110.00	10,180.00	1,255,717
2023-07-07	10,276.00	10,308.00	10,078.00	10,110.00	1,797,045
2023-07-06	10,538.00	10,566.00	10,294.00	10,328.00	1,911,255
2023-07-05	10,642.00	10,730.00	10,460.00	10,620.00	2,885,573
2023-07-04	10,360.00	10,664.00	10,278.00	10,580.00	4,014,612
2023-07-03	10,938.00	11,044.00	10,330.00	10,374.00	4,450,407
2023-06-30	11,248.00	11,344.00	11,180.00	11,276.00	1,408,438
2023-06-29	11,246.00	11,290.00	11,138.00	11,236.00	2,529,972
2023-06-28	11,300.00	11,338.00	11,184.00	11,234.00	2,293,484
2023-06-27	11,296.00	11,332.00	11,164.00	11,190.00	1,353,651
2023-06-26	11,378.00	11,450.00	11,240.00	11,292.00	1,066,370
2023-06-23	11,574.00	11,632.00	11,392.00	11,422.00	1,228,722
2023-06-22	11,458.00	11,600.00	11,344.00	11,600.00	1,539,438
2023-06-21	11,582.00	11,660.00	11,512.00	11,586.00	1,149,703
2023-06-20	11,642.00	11,776.00	11,630.00	11,636.00	1,206,656
2023-06-19	11,726.00	11,734.00	11,616.00	11,646.00	2,367,183
2023-06-16	11,720.00	11,878.00	11,718.00	11,788.00	5,017,572
2023-06-15	11,478.00	11,706.00	11,478.00	11,686.00	2,984,902
2023-06-14	11,716.00	11,800.00	11,502.00	11,510.00	1,748,018
2023-06-13	11,764.00	11,804.00	11,644.00	11,740.00	2,301,457
2023-06-12	11,846.00	11,858.00	11,668.00	11,830.00	1,391,934
2023-06-09	11,858.00	11,858.00	11,710.00	11,712.00	950,696
2023-06-08	11,754.00	11,784.00	11,654.00	11,750.00	1,399,922
2023-06-07	11,780.00	11,872.00	11,672.00	11,754.00	1,227,102
2023-06-06	11,770.00	11,934.00	11,752.00	11,832.00	1,508,748
2023-06-05	11,722.00	11,818.00	11,692.00	11,794.00	927,458
2023-06-02	11,636.00	11,754.00	11,530.00	11,748.00	1,544,740
2023-06-01	11,726.00	11,780.00	11,520.00	11,670.00	1,587,774
2023-05-31	11,466.00	11,766.00	11,464.00	11,660.00	4,150,391
2023-05-30	11,780.00	11,840.00	11,498.00	11,498.00	1,980,984
2023-05-29	11,784.00	11,784.00	11,784.00	11,784.00	0
2023-05-26	11,690.00	11,830.00	11,636.00	11,784.00	1,438,296
2023-05-25	11,756.00	11,822.00	11,590.00	11,642.00	1,076,338
2023-05-24	11,878.00	11,926.00	11,688.00	11,794.00	2,075,079
2023-05-23	11,970.00	12,186.00	11,942.00	12,034.00	1,644,221
2023-05-22	12,064.00	12,108.00	11,994.00	12,036.00	1,774,274
2023-05-19	12,026.00	12,076.00	11,938.00	12,010.00	1,312,199
2023-05-18	11,970.00	12,096.00	11,970.00	11,978.00	1,228,449
2023-05-17	12,120.00	12,184.00	11,866.00	11,924.00	1,555,547
2023-05-16	12,042.00	12,100.00	11,992.00	12,070.00	1,167,870
2023-05-15	12,050.00	12,070.00	11,974.00	12,000.00	776,074
2023-05-12	11,958.00	12,090.00	11,922.00	12,010.00	1,544,689
2023-05-11	11,882.00	12,000.00	11,868.00	11,924.00	2,233,940
2023-05-10	11,836.00	11,846.00	11,752.00	11,820.00	1,254,984
2023-05-09	11,956.00	11,956.00	11,786.00	11,914.00	1,685,329
2023-05-08	11,922.00	11,922.00	11,922.00	11,922.00	0
2023-05-05	11,874.00	11,922.00	11,714.00	11,922.00	877,118
2023-05-04	11,842.00	11,876.00	11,756.00	11,850.00	1,292,774
2023-05-03	11,844.00	11,904.00	11,778.00	11,884.00	1,002,887
2023-05-02	11,726.00	11,856.00	11,652.00	11,774.00	1,794,105
2023-05-01	11,746.00	11,746.00	11,746.00	11,746.00	0
2023-04-28	11,816.00	11,856.00	11,640.00	11,746.00	1,622,056
2023-04-27	11,910.00	12,146.00	11,754.00	11,796.00	1,400,625
2023-04-26	12,164.00	12,210.00	11,778.00	11,844.00	3,556,018
2023-04-25	12,112.00	12,348.00	12,112.00	12,294.00	1,693,120
2023-04-24	12,152.00	12,202.00	12,124.00	12,164.00	1,344,936
2023-04-21	12,022.00	12,232.00	12,022.00	12,186.00	1,604,966
2023-04-20	11,976.00	12,056.00	11,942.00	12,010.00	2,689,720
2023-04-19	11,994.00	12,036.00	11,948.00	11,992.00	1,072,903
2023-04-18	11,914.00	12,390.00	11,860.00	12,040.00	2,034,750
2023-04-17	11,878.00	11,930.00	11,820.00	11,824.00	1,092,416
2023-04-14	11,950.00	11,990.00	11,880.00	11,892.00	1,640,693
2023-04-13	11,850.00	11,916.00	11,792.00	11,916.00	1,405,276
2023-04-12	11,664.00	11,872.00	11,614.00	11,822.00	3,148,347
2023-04-11	11,738.00	11,786.00	11,574.00	11,630.00	4,498,412
2023-04-10	11,700.00	11,700.00	11,700.00	11,700.00	0
2023-04-07	11,700.00	11,700.00	11,700.00	11,700.00	0
2023-04-06	11,620.00	11,734.00	11,594.00	11,700.00	1,203,172
2023-04-05	11,244.00	11,628.00	11,234.00	11,594.00	2,155,875
2023-04-04	11,320.00	11,356.00	11,194.00	11,244.00	1,885,719
2023-04-03	11,260.00	11,272.00	11,172.00	11,270.00	1,658,683
2023-03-31	11,150.00	11,328.00	11,144.00	11,232.00	1,620,224
2023-03-30	11,162.00	11,234.00	11,096.00	11,166.00	1,224,245
2023-03-29	11,116.00	11,202.00	11,106.00	11,166.00	1,248,955
2023-03-28	11,228.00	11,296.00	11,134.00	11,134.00	1,779,050
2023-03-27	11,130.00	11,302.00	11,130.00	11,252.00	1,617,027
2023-03-24	11,006.00	11,094.00	10,956.00	11,080.00	1,365,390
2023-03-23	10,934.00	11,022.00	10,876.00	10,998.00	1,348,864
2023-03-22	10,884.00	10,984.00	10,764.00	10,976.00	1,294,807
2023-03-21	10,884.00	10,932.00	10,808.00	10,904.00	1,198,535
2023-03-20	10,762.00	10,814.00	10,654.00	10,790.00	1,389,731
2023-03-17	10,824.00	10,922.00	10,746.00	10,814.00	5,010,996
2023-03-16	10,680.00	10,830.00	10,640.00	10,798.00	2,264,790
2023-03-15	10,704.00	10,798.00	10,632.00	10,644.00	3,263,930
2023-03-14	10,702.00	10,730.00	10,574.00	10,686.00	1,699,339
2023-03-13	10,698.00	10,860.00	10,558.00	10,686.00	3,796,331
2023-03-10	10,798.00	10,994.00	10,590.00	10,698.00	3,000,260
2023-03-09	10,850.00	10,946.00	10,786.00	10,866.00	3,694,201
2023-03-08	10,844.00	10,904.00	10,788.00	10,822.00	3,574,125
2023-03-07	10,738.00	10,906.00	10,724.00	10,850.00	3,186,238
2023-03-06	10,818.00	10,818.00	10,688.00	10,742.00	1,662,714
2023-03-03	10,848.00	10,884.00	10,784.00	10,784.00	1,621,674
2023-03-02	10,816.00	10,864.00	10,752.00	10,864.00	1,455,358
2023-03-01	10,874.00	10,896.00	10,788.00	10,816.00	2,258,732
2023-02-28	11,060.00	11,112.00	10,828.00	10,880.00	2,325,182
2023-02-27	11,036.00	11,162.00	11,030.00	11,098.00	916,374
2023-02-24	11,192.00	11,228.00	11,096.00	11,100.00	1,649,973
2023-02-23	11,332.00	11,386.00	11,170.00	11,210.00	1,727,656
2023-02-22	11,594.00	11,606.00	11,440.00	11,500.00	1,708,750
2023-02-21	11,532.00	11,680.00	11,516.00	11,570.00	4,363,940
2023-02-20	11,500.00	11,566.00	11,458.00	11,540.00	902,020
2023-02-17	11,316.00	11,486.00	11,316.00	11,486.00	1,809,710
2023-02-16	11,560.00	11,626.00	11,298.00	11,362.00	1,936,864
2023-02-15	11,528.00	11,600.00	11,438.00	11,568.00	2,784,336
2023-02-14	11,476.00	11,598.00	11,476.00	11,518.00	1,576,785
2023-02-13	11,376.00	11,466.00	11,296.00	11,422.00	4,066,567
2023-02-10	11,162.00	11,390.00	11,130.00	11,390.00	5,287,633
2023-02-09	11,042.00	11,348.00	10,878.00	11,190.00	9,530,586
2023-02-08	10,682.00	10,844.00	10,666.00	10,752.00	2,517,984
2023-02-07	10,566.00	10,624.00	10,540.00	10,586.00	1,392,321
2023-02-06	10,454.00	10,610.00	10,406.00	10,580.00	4,571,367
2023-02-03	10,274.00	10,578.00	10,274.00	10,578.00	1,998,693
2023-02-02	10,330.00	10,342.00	10,186.00	10,250.00	2,173,947
2023-02-01	10,586.00	10,626.00	10,268.00	10,280.00	2,071,089
2023-01-31	10,630.00	10,668.00	10,542.00	10,590.00	2,195,406
2023-01-30	10,560.00	10,760.00	10,560.00	10,710.00	4,824,058
2023-01-27	10,668.00	10,700.00	10,558.00	10,622.00	1,234,773
2023-01-26	10,784.00	10,874.00	10,644.00	10,644.00	2,313,210
2023-01-25	10,788.00	10,814.00	10,644.00	10,810.00	1,463,309
2023-01-24	10,800.00	10,910.00	10,672.00	10,710.00	3,069,295
2023-01-23	11,144.00	11,198.00	11,016.00	11,038.00	1,672,998
2023-01-20	11,414.00	11,442.00	11,136.00	11,200.00	3,206,208
2023-01-19	11,524.00	11,580.00	11,384.00	11,420.00	2,912,318
2023-01-18	11,602.00	11,644.00	11,514.00	11,578.00	3,151,470
2023-01-17	11,664.00	11,706.00	11,520.00	11,600.00	1,321,334
2023-01-16	11,662.00	11,706.00	11,622.00	11,676.00	884,685
2023-01-13	11,472.00	11,730.00	11,468.00	11,656.00	3,912,895
2023-01-12	11,612.00	11,702.00	11,312.00	11,448.00	2,689,281
2023-01-11	11,756.00	11,816.00	11,624.00	11,634.00	6,368,208
2023-01-10	11,714.00	11,886.00	11,666.00	11,802.00	3,318,350
2023-01-09	11,694.00	11,754.00	11,602.00	11,736.00	1,989,651
2023-01-06	11,734.00	11,808.00	11,690.00	11,782.00	4,153,679
2023-01-05	11,524.00	11,730.00	11,478.00	11,710.00	2,215,888
2023-01-04	11,536.00	11,746.00	11,536.00	11,602.00	1,332,715
2023-01-03	11,318.00	11,552.00	11,254.00	11,534.00	1,824,844
2023-01-02	11,218.00	11,218.00	11,218.00	11,218.00	0
2022-12-30	11,292.00	11,326.00	11,218.00	11,218.00	646,700
2022-12-29	11,244.00	11,356.00	11,166.00	11,348.00	699,572
2022-12-28	11,264.00	11,284.00	11,186.00	11,250.00	1,018,879
2022-12-27	11,238.00	11,238.00	11,238.00	11,238.00	0
2022-12-26	11,238.00	11,238.00	11,238.00	11,238.00	0
2022-12-23	11,290.00	11,328.00	11,206.00	11,238.00	440,194
2022-12-22	11,236.00	11,368.00	11,202.00	11,306.00	2,227,674
2022-12-21	11,162.00	11,268.00	11,078.00	11,244.00	1,105,981
2022-12-20	11,106.00	11,160.00	11,054.00	11,126.00	809,006
2022-12-19	11,170.00	11,180.00	11,044.00	11,108.00	1,701,250
2022-12-16	11,366.00	11,366.00	11,062.00	11,156.00	5,753,399
2022-12-15	11,322.00	11,412.00	11,282.00	11,360.00	1,191,969
2022-12-14	11,258.00	11,414.00	11,144.00	11,400.00	3,363,988
2022-12-13	11,290.00	11,396.00	11,224.00	11,326.00	1,746,153
2022-12-12	11,314.00	11,364.00	11,266.00	11,350.00	1,214,744
2022-12-09	11,334.00	11,396.00	11,266.00	11,354.00	2,462,848
2022-12-08	11,306.00	11,366.00	11,206.00	11,316.00	2,292,632
2022-12-07	11,240.00	11,350.00	11,222.00	11,258.00	1,586,775
2022-12-06	11,240.00	11,268.00	11,150.00	11,150.00	1,648,485
2022-12-05	11,186.00	11,264.00	11,162.00	11,260.00	1,336,531
2022-12-02	11,168.00	11,230.00	11,074.00	11,178.00	1,347,220
2022-12-01	11,200.00	11,222.00	11,102.00	11,200.00	1,282,605
2022-11-30	11,108.00	11,228.00	11,056.00	11,166.00	3,529,359
2022-11-29	11,034.00	11,176.00	11,002.00	11,060.00	2,434,170
2022-11-28	11,000.00	11,098.00	10,876.00	11,050.00	1,156,013
2022-11-25	10,934.00	11,012.00	10,890.00	10,954.00	837,358
2022-11-24	10,960.00	11,038.00	10,870.00	10,924.00	1,019,531
2022-11-23	11,100.00	11,130.00	10,956.00	10,996.00	1,085,226
2022-11-22	11,074.00	11,124.00	10,976.00	11,084.00	1,213,950
2022-11-21	10,954.00	11,118.00	10,938.00	11,070.00	1,127,997
2022-11-18	10,752.00	10,996.00	10,752.00	10,920.00	2,150,448
2022-11-17	10,758.00	10,818.00	10,696.00	10,814.00	1,234,331
2022-11-16	10,844.00	10,860.00	10,732.00	10,748.00	2,124,532
2022-11-15	10,868.00	11,010.00	10,780.00	10,800.00	1,634,477
2022-11-14	10,576.00	10,968.00	10,542.00	10,868.00	2,163,689
2022-11-11	11,006.00	11,028.00	10,598.00	10,598.00	2,913,242
2022-11-10	10,954.00	11,352.00	10,920.00	11,158.00	2,832,639
2022-11-09	10,636.00	10,846.00	10,626.00	10,846.00	1,672,534
2022-11-08	10,642.00	10,684.00	10,576.00	10,660.00	1,684,213
2022-11-07	10,780.00	10,780.00	10,600.00	10,646.00	1,599,892
2022-11-04	10,626.00	10,802.00	10,626.00	10,742.00	1,474,319
2022-11-03	10,500.00	10,682.00	10,430.00	10,682.00	1,993,531
2022-11-02	10,452.00	10,560.00	10,424.00	10,520.00	1,219,501
2022-11-01	10,286.00	10,436.00	10,286.00	10,346.00	1,360,755
2022-10-31	10,130.00	10,318.00	10,034.00	10,254.00	1,745,216
2022-10-28	9,950.00	10,134.00	9,949.00	10,124.00	1,111,332
2022-10-27	10,042.00	10,098.00	9,899.00	9,951.00	1,891,134
2022-10-26	9,800.00	10,038.00	9,800.00	10,034.00	3,635,631
2022-10-25	9,769.00	9,854.00	9,698.00	9,753.00	1,194,297
2022-10-24	9,594.00	9,823.00	9,594.00	9,782.00	987,854
2022-10-21	9,665.00	9,737.00	9,600.00	9,720.00	1,522,414
2022-10-20	9,707.00	9,746.00	9,500.00	9,656.00	2,568,714
2022-10-19	9,919.00	9,932.00	9,802.00	9,809.00	1,149,613
2022-10-18	9,946.00	10,018.00	9,844.00	9,844.00	1,015,456
2022-10-17	9,867.00	9,970.00	9,830.00	9,862.00	2,306,526
2022-10-14	9,886.00	10,016.00	9,800.00	9,818.00	2,036,938
2022-10-13	9,905.00	9,905.00	9,630.00	9,780.00	1,708,301
2022-10-12	9,977.00	10,084.00	9,879.00	9,935.00	1,949,336
2022-10-11	9,804.00	9,847.00	9,743.00	9,825.00	2,806,068
2022-10-10	9,910.00	9,935.00	9,804.00	9,826.00	1,802,680
2022-10-07	9,734.00	10,048.00	9,726.00	10,030.00	2,460,586
2022-10-06	9,955.00	10,000.00	9,789.00	9,838.00	1,798,783
2022-10-05	9,877.00	9,977.00	9,787.00	9,944.00	1,859,993
2022-10-04	9,838.00	9,985.00	9,767.00	9,958.00	3,039,078
2022-10-03	9,806.00	9,836.00	9,667.00	9,806.00	1,970,229
2022-09-30	9,966.00	10,038.00	9,893.00	9,944.00	2,616,578
2022-09-29	9,979.00	10,046.00	9,831.00	9,933.00	2,232,086
2022-09-28	9,935.00	10,076.00	9,818.00	10,076.00	3,032,376
2022-09-27	9,897.00	9,995.00	9,797.00	9,923.00	2,972,740
2022-09-26	10,146.00	10,220.00	9,862.00	9,933.00	5,381,926
2022-09-23	10,030.00	10,072.00	9,784.00	10,016.00	2,219,868
2022-09-22	10,010.00	10,106.00	9,902.00	9,934.00	1,561,584
2022-09-21	10,044.00	10,134.00	9,991.00	10,090.00	2,145,977
2022-09-20	10,190.00	10,254.00	10,004.00	10,076.00	1,441,294
2022-09-19	10,122.00	10,122.00	10,122.00	10,122.00	0
2022-09-16	10,198.00	10,438.00	10,094.00	10,122.00	10,442,344
2022-09-15	10,112.00	10,274.00	10,098.00	10,130.00	2,604,932
2022-09-14	10,290.00	10,332.00	10,128.00	10,152.00	2,510,360
2022-09-13	10,578.00	10,624.00	10,298.00	10,328.00	1,565,487
2022-09-12	10,528.00	10,622.00	10,450.00	10,622.00	1,811,820
2022-09-09	10,478.00	10,618.00	10,458.00	10,500.00	1,204,616
2022-09-08	10,372.00	10,550.00	10,304.00	10,512.00	1,627,800
2022-09-07	10,350.00	10,452.00	10,206.00	10,400.00	2,962,417
2022-09-06	10,652.00	10,652.00	10,442.00	10,514.00	2,064,310
2022-09-05	10,554.00	10,662.00	10,402.00	10,648.00	1,582,594
2022-09-02	10,620.00	10,646.00	10,512.00	10,618.00	2,609,503
2022-09-01	10,676.00	10,710.00	10,524.00	10,576.00	3,314,471
2022-08-31	10,920.00	10,946.00	10,604.00	10,644.00	4,157,146
2022-08-30	11,110.00	11,286.00	10,970.00	10,970.00	3,051,826
2022-08-29	11,364.00	11,364.00	11,364.00	11,364.00	0
2022-08-26	11,442.00	11,500.00	11,350.00	11,364.00	1,997,535
2022-08-25	11,450.00	11,540.00	11,370.00	11,422.00	1,240,496
2022-08-24	11,154.00	11,368.00	11,050.00	11,350.00	1,462,799
2022-08-23	11,314.00	11,378.00	11,150.00	11,198.00	1,505,005
2022-08-22	11,306.00	11,518.00	11,164.00	11,440.00	1,693,201
2022-08-19	10,984.00	11,292.00	10,978.00	11,250.00	1,721,285
2022-08-18	10,942.00	11,056.00	10,930.00	11,014.00	1,189,935
2022-08-17	10,938.00	11,094.00	10,806.00	11,002.00	1,321,527
2022-08-16	11,022.00	11,044.00	10,876.00	10,968.00	943,847
2022-08-15	10,830.00	11,040.00	10,818.00	10,962.00	1,475,007
2022-08-12	10,568.00	10,740.00	10,512.00	10,712.00	1,528,379
2022-08-11	10,750.00	10,808.00	10,432.00	10,506.00	1,572,863
2022-08-10	10,866.00	10,916.00	10,748.00	10,818.00	1,615,522
2022-08-09	10,698.00	10,862.00	10,686.00	10,842.00	1,610,646
2022-08-08	10,890.00	10,898.00	10,710.00	10,714.00	1,414,220
2022-08-05	10,800.00	10,916.00	10,732.00	10,866.00	1,159,141
2022-08-04	10,732.00	10,850.00	10,658.00	10,720.00	2,391,587
2022-08-03	10,650.00	10,754.00	10,560.00	10,662.00	3,362,715
2022-08-02	10,618.00	10,866.00	10,612.00	10,780.00	3,725,290
2022-08-01	10,686.00	10,846.00	10,654.00	10,708.00	1,416,648
2022-07-29	10,900.00	11,016.00	10,532.00	10,844.00	3,180,386
2022-07-28	10,960.00	11,006.00	10,756.00	10,870.00	3,537,665
2022-07-27	10,998.00	11,030.00	10,930.00	10,962.00	2,874,829
2022-07-26	10,812.00	11,044.00	10,772.00	11,020.00	1,342,516
2022-07-25	10,766.00	10,894.00	10,722.00	10,810.00	809,450
2022-07-22	10,774.00	10,802.00	10,702.00	10,766.00	1,136,589
2022-07-21	10,786.00	10,872.00	10,596.00	10,794.00	2,554,810
2022-07-20	11,242.00	11,284.00	10,918.00	10,918.00	1,710,254
2022-07-19	11,010.00	11,240.00	10,994.00	11,232.00	1,889,013
2022-07-18	11,200.00	11,288.00	11,044.00	11,096.00	2,472,974
2022-07-15	10,882.00	11,134.00	10,790.00	11,110.00	2,494,984
2022-07-14	10,948.00	10,960.00	10,724.00	10,776.00	5,021,325
2022-07-13	11,160.00	11,160.00	10,826.00	10,980.00	2,140,409
2022-07-12	11,176.00	11,238.00	11,112.00	11,164.00	2,841,125
2022-07-11	11,000.00	11,190.00	10,944.00	11,154.00	1,462,009
2022-07-08	11,076.00	11,120.00	10,836.00	11,044.00	1,521,587
2022-07-07	11,110.00	11,170.00	10,990.00	11,004.00	2,583,066
2022-07-06	10,892.00	11,092.00	10,880.00	10,978.00	2,232,497
2022-07-05	10,858.00	10,900.00	10,668.00	10,800.00	3,156,734
2022-07-04	10,808.00	10,898.00	10,770.00	10,808.00	781,798
2022-07-01	10,722.00	10,782.00	10,568.00	10,754.00	2,197,331
2022-06-30	10,842.00	10,946.00	10,678.00	10,800.00	2,525,674
2022-06-29	10,752.00	11,054.00	10,736.00	11,054.00	1,738,129
2022-06-28	10,760.00	10,844.00	10,746.00	10,786.00	1,713,039
2022-06-27	10,714.00	10,850.00	10,652.00	10,806.00	1,825,878
2022-06-24	10,464.00	10,792.00	10,422.00	10,776.00	2,343,034
2022-06-23	10,246.00	10,404.00	10,158.00	10,380.00	1,518,248
2022-06-22	10,100.00	10,320.00	10,050.00	10,304.00	1,868,011
2022-06-21	10,032.00	10,146.00	10,006.00	10,128.00	2,155,332
2022-06-20	9,929.00	10,054.00	9,929.00	10,054.00	2,361,441
2022-06-17	9,824.00	9,951.00	9,728.00	9,924.00	4,419,168
2022-06-16	9,814.00	9,886.00	9,655.00	9,760.00	4,865,350
2022-06-15	9,800.00	9,916.00	9,725.00	9,856.00	2,263,860
2022-06-14	9,708.00	9,806.00	9,399.00	9,750.00	4,907,520
2022-06-13	9,831.00	9,858.00	9,688.00	9,777.00	3,001,817
2022-06-10	9,962.00	9,986.00	9,772.00	9,851.00	2,216,654
2022-06-09	10,232.00	10,282.00	10,038.00	10,056.00	3,152,701
2022-06-08	10,360.00	10,360.00	10,158.00	10,310.00	4,477,137
2022-06-07	10,100.00	10,238.00	10,100.00	10,230.00	2,440,404
2022-06-06	10,400.00	10,500.00	10,050.00	10,072.00	3,078,065
2022-06-03	10,442.00	10,442.00	10,442.00	10,442.00	0
2022-06-02	10,442.00	10,442.00	10,442.00	10,442.00	0
2022-06-01	10,528.00	10,552.00	10,420.00	10,442.00	1,920,769
2022-05-31	10,466.00	10,478.00	10,382.00	10,454.00	4,155,170
2022-05-30	10,654.00	10,676.00	10,396.00	10,468.00	1,253,105
2022-05-27	10,552.00	10,612.00	10,454.00	10,580.00	1,191,563
2022-05-26	10,592.00	10,646.00	10,520.00	10,546.00	4,008,188
2022-05-25	10,574.00	10,646.00	10,514.00	10,600.00	1,603,098
2022-05-24	10,470.00	10,666.00	10,470.00	10,598.00	1,817,359
2022-05-23	10,564.00	10,634.00	10,454.00	10,600.00	2,274,178
2022-05-20	10,326.00	10,578.00	10,308.00	10,494.00	2,900,941
2022-05-19	10,182.00	10,276.00	10,088.00	10,250.00	2,367,762
2022-05-18	10,458.00	10,458.00	10,212.00	10,244.00	3,461,988
2022-05-17	10,460.00	10,532.00	10,396.00	10,488.00	2,101,999
2022-05-16	10,178.00	10,466.00	10,136.00	10,466.00	2,366,837
2022-05-13	10,054.00	10,300.00	9,996.00	10,286.00	2,550,591
2022-05-12	9,948.00	9,984.00	9,764.00	9,965.00	3,580,644
2022-05-11	10,210.00	10,262.00	9,901.00	10,026.00	4,552,000
2022-05-10	10,166.00	10,338.00	10,014.00	10,246.00	1,749,294
2022-05-09	10,372.00	10,372.00	10,118.00	10,140.00	2,216,921
2022-05-06	10,464.00	10,470.00	10,222.00	10,322.00	2,591,816
2022-05-05	10,532.00	10,632.00	10,478.00	10,512.00	2,501,666
2022-05-04	10,792.00	10,792.00	10,458.00	10,506.00	2,213,729
2022-05-03	10,498.00	10,710.00	10,472.00	10,684.00	2,234,158
2022-05-02	10,688.00	10,688.00	10,688.00	10,688.00	0
2022-04-29	10,618.00	10,762.00	10,422.00	10,688.00	3,226,252
2022-04-28	10,550.00	10,660.00	10,512.00	10,562.00	2,289,785
2022-04-27	10,350.00	10,738.00	10,300.00	10,512.00	4,758,675
2022-04-26	10,338.00	10,434.00	10,218.00	10,332.00	3,205,461
2022-04-25	10,144.00	10,298.00	10,090.00	10,234.00	2,841,169
2022-04-22	10,282.00	10,408.00	10,260.00	10,280.00	2,235,615
2022-04-21	10,500.00	10,606.00	10,428.00	10,504.00	4,003,181
2022-04-20	10,394.00	10,496.00	10,392.00	10,470.00	4,070,086
2022-04-19	10,478.00	10,582.00	10,428.00	10,500.00	3,260,641
2022-04-18	10,536.00	10,536.00	10,536.00	10,536.00	0
2022-04-15	10,536.00	10,536.00	10,536.00	10,536.00	0
2022-04-14	10,432.00	10,574.00	10,392.00	10,536.00	1,980,085
2022-04-13	10,608.00	10,640.00	10,470.00	10,510.00	2,100,491
2022-04-12	10,720.00	10,754.00	10,398.00	10,504.00	2,791,089
2022-04-11	10,888.00	10,950.00	10,746.00	10,858.00	2,561,244
2022-04-08	10,734.00	11,000.00	10,718.00	10,930.00	2,542,182
2022-04-07	10,554.00	10,680.00	10,526.00	10,668.00	3,462,752
2022-04-06	10,242.00	10,470.00	10,230.00	10,462.00	2,251,883
2022-04-05	10,112.00	10,348.00	10,080.00	10,334.00	2,529,606
2022-04-04	10,178.00	10,232.00	10,094.00	10,142.00	1,292,033
2022-04-01	10,134.00	10,136.00	9,947.00	10,076.00	1,721,124
2022-03-31	10,174.00	10,262.00	10,132.00	10,132.00	2,293,637
2022-03-30	9,996.00	10,164.00	9,977.00	10,160.00	2,704,400
2022-03-29	9,991.00	10,098.00	9,923.00	10,046.00	2,568,691
2022-03-28	9,860.00	9,998.00	9,840.00	9,894.00	1,468,734
2022-03-25	9,850.00	9,934.00	9,797.00	9,843.00	2,563,780
2022-03-24	9,730.00	9,859.00	9,692.00	9,836.00	3,168,149
2022-03-23	9,620.00	9,730.00	9,560.00	9,730.00	2,800,275
2022-03-22	9,623.00	9,656.00	9,515.00	9,574.00	2,591,882
2022-03-21	9,487.00	9,701.00	9,482.00	9,629.00	1,728,655
2022-03-18	9,650.00	9,650.00	9,511.00	9,536.00	6,352,313
2022-03-17	9,379.00	9,561.00	9,275.00	9,561.00	2,515,294
2022-03-16	9,475.00	9,476.00	9,367.00	9,416.00	3,369,411
2022-03-15	9,255.00	9,383.00	9,171.00	9,383.00	3,133,632
2022-03-14	9,258.00	9,460.00	9,249.00	9,396.00	2,993,866
2022-03-11	9,237.00	9,384.00	9,221.00	9,275.00	2,381,178
2022-03-10	9,136.00	9,252.00	9,052.00	9,219.00	2,655,480
2022-03-09	8,946.00	9,121.00	8,810.00	9,121.00	2,785,219
2022-03-08	8,659.00	8,783.00	8,521.00	8,747.00	3,887,161
2022-03-07	8,493.00	8,723.00	8,326.00	8,651.00	3,319,252
2022-03-04	8,917.00	8,974.00	8,675.00	8,679.00	3,515,214
2022-03-03	9,218.00	9,273.00	8,878.00	8,920.00	2,402,015
2022-03-02	9,250.00	9,358.00	9,206.00	9,318.00	3,312,609
2022-03-01	9,195.00	9,351.00	9,131.00	9,224.00	4,678,610
2022-02-28	8,900.00	9,089.00	8,857.00	9,059.00	3,070,399
2022-02-25	8,582.00	9,031.00	8,561.00	8,995.00	2,741,329
2022-02-24	8,618.00	8,741.00	8,571.00	8,582.00	3,848,685
2022-02-23	9,021.00	9,082.00	8,950.00	9,008.00	2,396,075
2022-02-22	8,967.00	9,138.00	8,967.00	9,012.00	2,109,441
2022-02-21	8,936.00	9,175.00	8,886.00	9,150.00	3,314,747
2022-02-18	8,880.00	8,960.00	8,788.00	8,801.00	2,061,218
2022-02-17	8,942.00	8,987.00	8,825.00	8,918.00	2,198,209
2022-02-16	8,827.00	8,973.00	8,800.00	8,916.00	1,983,930
2022-02-15	8,548.00	8,867.00	8,470.00	8,865.00	3,096,124
2022-02-14	8,447.00	8,467.00	8,287.00	8,381.00	2,940,864
2022-02-11	8,722.00	8,726.00	8,455.00	8,510.00	4,522,979
2022-02-10	8,500.00	8,801.00	8,500.00	8,650.00	5,701,781
2022-02-09	8,366.00	8,446.00	8,301.00	8,364.00	2,618,494
2022-02-08	8,348.00	8,411.00	8,250.00	8,348.00	1,383,751
2022-02-07	8,237.00	8,359.00	8,214.00	8,348.00	2,440,695
2022-02-04	8,443.00	8,472.00	8,259.00	8,282.00	2,005,822
2022-02-03	8,645.00	8,658.00	8,357.00	8,358.00	2,281,486
2022-02-02	8,473.00	8,586.00	8,461.00	8,582.00	2,186,676
2022-02-01	8,500.00	8,542.00	8,436.00	8,509.00	2,616,086
2022-01-31	8,753.00	8,769.00	8,587.00	8,617.00	1,972,962
2022-01-28	8,875.00	8,875.00	8,666.00	8,767.00	4,733,482
2022-01-27	8,335.00	8,897.00	8,325.00	8,836.00	2,717,834
2022-01-26	8,551.00	8,639.00	8,481.00	8,481.00	2,335,509
2022-01-25	8,348.00	8,484.00	8,254.00	8,459.00	2,020,471
2022-01-24	8,707.00	8,741.00	8,309.00	8,316.00	2,765,452
2022-01-21	8,797.00	8,892.00	8,740.00	8,752.00	2,592,707
2022-01-20	8,714.00	8,869.00	8,688.00	8,842.00	2,357,924
2022-01-19	8,727.00	8,772.00	8,689.00	8,733.00	2,356,185
2022-01-18	8,747.00	8,766.00	8,631.00	8,727.00	1,902,902
2022-01-17	8,580.00	8,781.00	8,557.00	8,770.00	2,606,586
2022-01-14	8,403.00	8,584.00	8,393.00	8,544.00	1,555,594
2022-01-13	8,473.00	8,530.00	8,437.00	8,449.00	1,245,463
2022-01-12	8,467.00	8,511.00	8,406.00	8,479.00	1,769,943
2022-01-11	8,424.00	8,485.00	8,368.00	8,476.00	1,648,703
2022-01-10	8,409.00	8,435.00	8,313.00	8,334.00	1,445,712
2022-01-07	8,342.00	8,405.00	8,271.00	8,399.00	1,701,935
2022-01-06	8,358.00	8,424.00	8,286.00	8,356.00	1,714,287
2022-01-05	8,443.00	8,524.00	8,426.00	8,460.00	1,770,019
2022-01-04	8,626.00	8,660.00	8,445.00	8,473.00	2,662,582
2022-01-03	8,678.00	8,678.00	8,678.00	8,678.00	0
2021-12-31	8,689.00	8,704.00	8,588.00	8,678.00	482,451
2021-12-30	8,649.00	8,711.00	8,638.00	8,673.00	697,018
2021-12-29	8,657.00	8,720.00	8,652.00	8,656.00	1,406,158
2021-12-28	8,611.00	8,611.00	8,611.00	8,611.00	0
2021-12-27	8,611.00	8,611.00	8,611.00	8,611.00	0
2021-12-24	8,613.00	8,676.00	8,611.00	8,611.00	234,237
2021-12-23	8,633.00	8,651.00	8,556.00	8,596.00	1,560,373
2021-12-22	8,610.00	8,628.00	8,521.00	8,615.00	1,328,334
2021-12-21	8,535.00	8,608.00	8,504.00	8,608.00	1,771,090
2021-12-20	8,453.00	8,548.00	8,349.00	8,491.00	2,241,666
2021-12-17	8,560.00	8,576.00	8,482.00	8,513.00	4,797,227
2021-12-16	8,426.00	8,512.00	8,347.00	8,468.00	3,895,325
2021-12-15	8,237.00	8,314.00	8,233.00	8,288.00	2,734,663
2021-12-14	8,299.00	8,363.00	8,197.00	8,228.00	1,440,318
2021-12-13	8,151.00	8,259.00	8,109.00	8,248.00	1,398,778
2021-12-10	8,280.00	8,332.00	8,122.00	8,193.00	1,813,212
2021-12-09	8,386.00	8,411.00	8,306.00	8,362.00	2,004,754
2021-12-08	8,300.00	8,364.00	8,229.00	8,284.00	2,120,026
2021-12-07	8,277.00	8,320.00	8,091.00	8,223.00	2,643,786
2021-12-06	8,212.00	8,431.00	8,203.00	8,363.00	1,426,241
2021-12-03	8,250.00	8,261.00	8,098.00	8,191.00	1,759,207
2021-12-02	8,306.00	8,347.00	8,213.00	8,231.00	2,117,979
2021-12-01	8,303.00	8,373.00	8,232.00	8,314.00	2,140,085
2021-11-30	8,262.00	8,334.00	8,151.00	8,276.00	4,250,307
2021-11-29	8,386.00	8,437.00	8,280.00	8,367.00	2,477,171
2021-11-26	8,383.00	8,560.00	8,344.00	8,411.00	2,328,501
2021-11-25	8,495.00	8,572.00	8,495.00	8,508.00	1,385,057
2021-11-24	8,489.00	8,515.00	8,404.00	8,471.00	1,393,826
2021-11-23	8,403.00	8,517.00	8,351.00	8,480.00	1,618,984
2021-11-22	8,483.00	8,552.00	8,394.00	8,443.00	2,069,461
2021-11-19	8,411.00	8,544.00	8,381.00	8,479.00	4,284,860
2021-11-18	8,585.00	8,627.00	8,329.00	8,381.00	2,354,890
2021-11-17	8,568.00	8,748.00	8,542.00	8,590.00	3,454,919
2021-11-16	8,926.00	8,928.00	8,486.00	8,602.00	3,755,765
2021-11-15	8,958.00	9,036.00	8,827.00	8,968.00	2,242,701
2021-11-12	8,923.00	9,235.00	8,759.00	8,801.00	4,680,270
2021-11-11	9,425.00	9,458.00	9,369.00	9,444.00	1,376,771
2021-11-10	9,276.00	9,408.00	9,267.00	9,384.00	1,771,176
2021-11-09	9,310.00	9,361.00	9,233.00	9,289.00	1,775,162
2021-11-08	9,331.00	9,441.00	9,315.00	9,331.00	1,050,137
2021-11-05	9,444.00	9,523.00	9,249.00	9,309.00	1,544,219
2021-11-04	9,333.00	9,475.00	9,332.00	9,443.00	1,936,552
2021-11-03	9,393.00	9,444.00	9,300.00	9,340.00	1,645,947
2021-11-02	9,190.00	9,427.00	9,173.00	9,427.00	1,829,968
2021-11-01	9,177.00	9,188.00	9,073.00	9,138.00	1,191,984
2021-10-29	8,979.00	9,109.00	8,969.00	9,094.00	1,581,990
2021-10-28	8,979.00	9,144.00	8,910.00	9,060.00	1,268,051
2021-10-27	9,060.00	9,149.00	8,987.00	8,994.00	1,609,567
2021-10-26	8,953.00	9,036.00	8,945.00	9,003.00	1,290,576
2021-10-25	9,011.00	9,065.00	8,920.00	8,942.00	1,079,880
2021-10-22	8,892.00	9,029.00	8,873.00	8,996.00	1,620,092
2021-10-21	8,744.00	8,867.00	8,744.00	8,863.00	1,144,096
2021-10-20	8,791.00	8,814.00	8,732.00	8,768.00	999,913
2021-10-19	8,646.00	8,762.00	8,609.00	8,739.00	1,408,338
2021-10-18	8,707.00	8,768.00	8,667.00	8,699.00	1,112,241
2021-10-15	8,840.00	8,848.00	8,750.00	8,795.00	1,701,132
2021-10-14	8,841.00	8,879.00	8,781.00	8,814.00	1,783,933
2021-10-13	8,882.00	8,890.00	8,685.00	8,855.00	1,912,393
2021-10-12	8,921.00	9,081.00	8,864.00	8,896.00	1,384,475
2021-10-11	8,909.00	9,008.00	8,818.00	9,003.00	1,436,038
2021-10-08	8,877.00	8,972.00	8,839.00	8,889.00	1,121,391
2021-10-07	8,815.00	8,893.00	8,767.00	8,877.00	1,486,875
2021-10-06	8,739.00	8,833.00	8,616.00	8,778.00	1,590,261
2021-10-05	8,848.00	8,916.00	8,823.00	8,856.00	1,889,628
2021-10-04	8,748.00	8,887.00	8,723.00	8,826.00	1,763,103
2021-10-01	8,881.00	8,914.00	8,663.00	8,773.00	2,333,205
2021-09-30	8,907.00	8,998.00	8,892.00	8,958.00	4,340,187
2021-09-29	8,608.00	8,849.00	8,565.00	8,833.00	4,158,921
2021-09-28	8,524.00	8,675.00	8,445.00	8,474.00	2,345,529
2021-09-27	8,869.00	8,899.00	8,556.00	8,567.00	2,153,053
2021-09-24	8,900.00	8,982.00	8,828.00	8,845.00	4,861,245
2021-09-23	8,654.00	8,735.00	8,633.00	8,668.00	1,533,066
2021-09-22	8,690.00	8,720.00	8,553.00	8,617.00	1,471,666
2021-09-21	8,560.00	8,710.00	8,507.00	8,710.00	3,430,239
2021-09-20	8,218.00	8,559.00	8,150.00	8,559.00	4,527,111
2021-09-17	8,222.00	8,265.00	8,029.00	8,063.00	4,835,331
2021-09-16	8,159.00	8,262.00	8,141.00	8,141.00	1,723,060
2021-09-15	8,143.00	8,187.00	8,099.00	8,125.00	2,585,953
2021-09-14	8,097.00	8,149.00	8,073.00	8,130.00	1,969,897
2021-09-13	8,195.00	8,227.00	8,073.00	8,098.00	3,126,020
2021-09-10	8,171.00	8,208.00	8,135.00	8,173.00	1,560,468
2021-09-09	8,300.00	8,350.00	8,177.00	8,204.00	2,589,277
2021-09-08	8,471.00	8,491.00	8,301.00	8,314.00	1,764,987
2021-09-07	8,642.00	8,642.00	8,457.00	8,470.00	1,496,188
2021-09-06	8,552.00	8,666.00	8,520.00	8,645.00	800,390
2021-09-03	8,620.00	8,669.00	8,475.00	8,509.00	1,257,413
2021-09-02	8,544.00	8,623.00	8,516.00	8,614.00	1,286,010
2021-09-01	8,535.00	8,565.00	8,477.00	8,516.00	1,535,160
2021-08-31	8,526.00	8,582.00	8,482.00	8,514.00	2,916,289
2021-08-30	8,565.00	8,565.00	8,565.00	8,565.00	0
2021-08-27	8,577.00	8,618.00	8,563.00	8,565.00	1,607,873
2021-08-26	8,538.00	8,638.00	8,526.00	8,580.00	1,273,467
2021-08-25	8,526.00	8,665.00	8,517.00	8,553.00	2,711,073
2021-08-24	8,580.00	8,617.00	8,447.00	8,530.00	1,722,842
2021-08-23	8,760.00	8,773.00	8,608.00	8,624.00	1,155,600
2021-08-20	8,735.00	8,759.00	8,636.00	8,731.00	2,727,088
2021-08-19	8,643.00	8,747.00	8,608.00	8,736.00	1,745,528
2021-08-18	8,642.00	8,755.00	8,595.00	8,732.00	3,635,824
2021-08-17	8,485.00	8,585.00	8,446.00	8,585.00	2,777,245
2021-08-16	8,426.00	8,492.00	8,380.00	8,477.00	3,866,284
2021-08-13	8,328.00	8,432.00	8,308.00	8,426.00	1,739,350
2021-08-12	8,105.00	8,324.00	8,105.00	8,299.00	2,794,170
2021-08-11	8,163.00	8,219.00	8,150.00	8,180.00	1,886,482
2021-08-10	8,164.00	8,193.00	8,129.00	8,149.00	3,726,187
2021-08-09	8,203.00	8,223.00	8,111.00	8,195.00	2,193,994
2021-08-06	8,358.00	8,383.00	8,141.00	8,157.00	1,748,688
2021-08-05	8,350.00	8,374.00	8,242.00	8,342.00	2,390,248
2021-08-04	8,337.00	8,357.00	8,242.00	8,254.00	1,932,416
2021-08-03	8,279.00	8,335.00	8,252.00	8,297.00	1,397,631
2021-08-02	8,271.00	8,300.00	8,174.00	8,274.00	5,217,444
2021-07-30	8,218.00	8,281.00	8,180.00	8,268.00	3,871,487
2021-07-29	8,250.00	8,399.00	8,142.00	8,277.00	3,008,533
2021-07-28	8,243.00	8,297.00	8,211.00	8,266.00	2,210,830
2021-07-27	8,221.00	8,362.00	8,189.00	8,253.00	5,105,262
2021-07-26	8,489.00	8,493.00	8,257.00	8,292.00	1,967,617
2021-07-23	8,452.00	8,525.00	8,440.00	8,480.00	2,122,706
2021-07-22	8,483.00	8,502.00	8,350.00	8,459.00	2,992,754
2021-07-21	8,517.00	8,674.00	8,423.00	8,459.00	5,158,238
2021-07-20	8,348.00	8,513.00	8,297.00	8,456.00	60,291,341
2021-07-19	8,283.00	8,315.00	8,190.00	8,307.00	3,265,909
2021-07-16	8,227.00	8,340.00	8,175.00	8,340.00	4,072,193
2021-07-15	8,614.00	8,633.00	8,308.00	8,346.00	3,788,116
2021-07-14	8,741.00	8,760.00	8,596.00	8,669.00	2,336,444
2021-07-13	8,702.00	8,765.00	8,658.00	8,759.00	5,039,951
2021-07-12	8,627.00	8,777.00	8,614.00	8,762.00	1,538,378
2021-07-09	8,575.00	8,676.00	8,534.00	8,648.00	1,426,870
2021-07-08	8,636.00	8,668.00	8,551.00	8,589.00	1,911,717
2021-07-07	8,676.00	8,709.00	8,615.00	8,658.00	3,443,534
2021-07-06	8,672.00	8,778.00	8,662.00	8,721.00	1,611,469
2021-07-05	8,751.00	8,777.00	8,664.00	8,678.00	908,814
2021-07-02	8,750.00	8,810.00	8,736.00	8,779.00	1,427,077
2021-07-01	8,700.00	8,744.00	8,657.00	8,742.00	1,889,988
2021-06-30	8,674.00	8,739.00	8,658.00	8,683.00	2,065,592
2021-06-29	8,662.00	8,728.00	8,602.00	8,674.00	1,687,168
2021-06-28	8,514.00	8,691.00	8,479.00	8,666.00	2,790,311
2021-06-25	8,380.00	8,511.00	8,354.00	8,499.00	2,527,474
2021-06-24	8,337.00	8,492.00	8,308.00	8,415.00	2,616,449
2021-06-23	8,316.00	8,432.00	8,264.00	8,322.00	2,123,772
2021-06-22	8,357.00	8,410.00	8,270.00	8,350.00	1,751,236
2021-06-21	8,364.00	8,476.00	8,353.00	8,408.00	1,289,099
2021-06-18	8,412.00	8,438.00	8,347.00	8,384.00	4,454,376
2021-06-17	8,316.00	8,383.00	8,279.00	8,383.00	2,213,927
2021-06-16	8,326.00	8,420.00	8,319.00	8,404.00	2,643,579
2021-06-15	8,390.00	8,409.00	8,331.00	8,343.00	1,938,003
2021-06-14	8,354.00	8,396.00	8,305.00	8,348.00	3,210,872
2021-06-11	8,334.00	8,424.00	8,307.00	8,340.00	3,224,124
2021-06-10	8,179.00	8,294.00	8,161.00	8,282.00	2,958,557
2021-06-09	7,964.00	8,169.00	7,931.00	8,130.00	2,538,702
2021-06-08	7,982.00	8,044.00	7,925.00	7,935.00	1,981,829
2021-06-07	8,029.00	8,046.00	7,963.00	8,005.00	1,775,615
2021-06-04	7,993.00	8,059.00	7,932.00	8,055.00	1,553,267
2021-06-03	7,932.00	7,973.00	7,870.00	7,948.00	1,518,338
2021-06-02	7,935.00	7,992.00	7,885.00	7,932.00	2,356,352
2021-06-01	8,095.00	8,107.00	7,946.00	7,957.00	2,816,736
2021-05-28	8,015.00	8,121.00	7,997.00	8,046.00	2,488,044
2021-05-27	8,001.00	8,100.00	7,926.00	8,100.00	7,954,063
2021-05-26	8,050.00	8,092.00	8,013.00	8,020.00	1,798,875
2021-05-25	8,100.00	8,145.00	8,063.00	8,083.00	2,112,047
2021-05-24	8,135.00	8,173.00	8,128.00	8,150.00	1,531,224
2021-05-21	8,125.00	8,146.00	8,096.00	8,135.00	2,027,991
2021-05-20	8,000.00	8,131.00	7,976.00	8,131.00	2,451,484
2021-05-19	7,905.00	7,982.00	7,889.00	7,954.00	2,108,822
2021-05-18	7,920.00	7,971.00	7,901.00	7,930.00	2,248,563
2021-05-17	7,855.00	7,916.00	7,844.00	7,895.00	1,602,777
2021-05-14	7,880.00	7,882.00	7,825.00	7,864.00	1,690,684
2021-05-13	7,770.00	7,871.00	7,700.00	7,852.00	1,572,833
2021-05-12	7,679.00	7,800.00	7,642.00	7,786.00	2,280,112
2021-05-11	7,710.00	7,724.00	7,556.00	7,632.00	2,468,063
2021-05-10	7,690.00	7,743.00	7,668.00	7,717.00	2,009,219
2021-05-07	7,682.00	7,745.00	7,673.00	7,735.00	1,778,622
2021-05-06	7,699.00	7,749.00	7,635.00	7,680.00	3,626,177
2021-05-05	7,622.00	7,693.00	7,607.00	7,674.00	1,678,364
2021-05-04	7,828.00	7,830.00	7,610.00	7,629.00	3,190,761
2021-04-30	7,519.00	7,867.00	7,502.00	7,715.00	3,797,276
2021-04-29	7,494.00	7,556.00	7,392.00	7,398.00	2,082,400
2021-04-28	7,543.00	7,619.00	7,507.00	7,507.00	2,249,361
2021-04-27	7,557.00	7,646.00	7,543.00	7,561.00	2,266,489
2021-04-26	7,542.00	7,609.00	7,497.00	7,530.00	2,132,317
2021-04-23	7,661.00	7,702.00	7,548.00	7,564.00	2,157,879
2021-04-22	7,597.00	7,727.00	7,576.00	7,673.00	3,711,060
2021-04-21	7,517.00	7,647.00	7,500.00	7,620.00	2,697,189
2021-04-20	7,450.00	7,507.00	7,422.00	7,494.00	2,743,439
2021-04-19	7,348.00	7,446.00	7,301.00	7,418.00	3,059,836
2021-04-16	7,421.00	7,443.00	7,347.00	7,380.00	3,481,109
2021-04-15	7,252.00	7,449.00	7,237.00	7,400.00	2,958,186
2021-04-14	7,175.00	7,308.00	7,165.00	7,271.00	2,226,444
2021-04-13	7,158.00	7,223.00	7,146.00	7,167.00	2,468,700
2021-04-12	7,260.00	7,320.00	7,194.00	7,225.00	1,497,166
2021-04-09	7,233.00	7,348.00	7,217.00	7,287.00	2,771,607
2021-04-08	7,079.00	7,312.00	7,045.00	7,243.00	3,832,186
2021-04-07	7,110.00	7,180.00	7,099.00	7,099.00	2,258,834
2021-04-06	7,135.00	7,183.00	7,109.00	7,183.00	2,690,288
2021-04-01	7,269.00	7,279.00	7,148.00	7,172.00	1,774,540
2021-03-31	7,271.00	7,299.00	7,229.00	7,247.00	2,336,138
2021-03-30	7,398.00	7,408.00	7,251.00	7,289.00	2,384,481
2021-03-29	7,300.00	7,398.00	7,269.00	7,394.00	2,706,941
2021-03-26	7,204.00	7,271.00	7,177.00	7,271.00	2,276,342
2021-03-25	7,088.00	7,210.00	7,088.00	7,210.00	3,857,585
2021-03-24	7,210.00	7,210.00	7,129.00	7,130.00	3,299,087
2021-03-23	7,271.00	7,322.00	7,141.00	7,215.00	4,635,566
2021-03-22	7,160.00	7,344.00	7,125.00	7,344.00	3,091,682
2021-03-19	7,128.00	7,155.00	7,073.00	7,110.00	5,123,972
2021-03-18	7,200.00	7,220.00	7,104.00	7,128.00	2,289,202
2021-03-17	7,196.00	7,229.00	7,070.00	7,138.00	3,405,906
2021-03-16	7,118.00	7,279.00	7,069.00	7,232.00	4,760,163
2021-03-15	6,951.00	7,004.00	6,900.00	6,978.00	2,798,398
2021-03-12	6,959.00	7,014.00	6,909.00	6,951.00	2,989,203
2021-03-11	7,160.00	7,160.00	6,989.00	7,011.00	3,617,643
2021-03-10	7,100.00	7,228.00	7,086.00	7,192.00	3,741,793
2021-03-09	7,012.00	7,182.00	6,999.00	7,131.00	3,075,466
2021-03-08	6,927.00	7,023.00	6,849.00	7,005.00	2,465,768
2021-03-05	6,800.00	6,921.00	6,779.00	6,858.00	2,900,654
2021-03-04	6,779.00	6,873.00	6,761.00	6,857.00	3,964,557
2021-03-03	6,886.00	6,919.00	6,736.00	6,794.00	3,509,730
2021-03-02	6,950.00	7,000.00	6,869.00	6,880.00	5,440,668
2021-03-01	7,025.00	7,075.00	6,944.00	6,980.00	2,480,464
2021-02-26	7,001.00	7,172.00	6,895.00	6,945.00	3,965,074
2021-02-25	7,072.00	7,072.00	6,983.00	7,010.00	3,561,144
2021-02-24	7,030.00	7,123.00	7,001.00	7,120.00	3,921,728
2021-02-23	7,197.00	7,248.00	7,089.00	7,136.00	2,434,121
2021-02-22	7,257.00	7,260.00	7,174.00	7,196.00	2,518,774
2021-02-19	7,395.00	7,417.00	7,226.00	7,226.00	3,463,584
2021-02-18	7,441.00	7,454.00	7,357.00	7,454.00	3,103,690
2021-02-17	7,334.00	7,484.00	7,307.00	7,421.00	2,090,098
2021-02-16	7,434.00	7,445.00	7,316.00	7,334.00	1,537,830
2021-02-15	7,470.00	7,470.00	7,363.00	7,422.00	2,452,965
2021-02-12	7,252.00	7,471.00	7,240.00	7,471.00	2,896,751
2021-02-11	7,360.00	7,464.00	7,188.00	7,246.00	4,708,076
2021-02-10	7,282.00	7,360.00	7,197.00	7,247.00	2,047,738
2021-02-09	7,250.00	7,349.00	7,225.00	7,312.00	1,672,152
2021-02-08	7,251.00	7,365.00	7,217.00	7,289.00	2,161,268
2021-02-05	7,391.00	7,422.00	7,240.00	7,275.00	2,527,456
2021-02-04	7,370.00	7,447.00	7,319.00	7,383.00	2,098,692
2021-02-03	7,380.00	7,451.00	7,296.00	7,300.00	2,455,388
2021-02-02	7,397.00	7,457.00	7,364.00	7,380.00	3,016,614
2021-02-01	7,485.00	7,535.00	7,388.00	7,388.00	3,269,241
2021-01-29	7,486.00	7,617.00	7,485.00	7,491.00	2,802,519
2021-01-28	7,610.00	7,718.00	7,572.00	7,649.00	2,652,840
2021-01-27	7,909.00	7,998.00	7,717.00	7,779.00	3,983,116
2021-01-26	7,836.00	8,014.00	7,825.00	7,952.00	3,356,881
2021-01-25	7,867.00	7,947.00	7,804.00	7,897.00	3,777,537
2021-01-22	7,663.00	7,779.00	7,613.00	7,777.00	2,646,689
2021-01-21	7,689.00	7,747.00	7,636.00	7,650.00	2,370,049
2021-01-20	7,686.00	7,747.00	7,636.00	7,645.00	2,314,930
2021-01-19	7,750.00	7,788.00	7,680.00	7,722.00	3,081,710
2021-01-18	7,588.00	7,691.00	7,563.00	7,662.00	2,402,690
2021-01-15	7,533.00	7,592.00	7,503.00	7,592.00	4,424,316
2021-01-14	7,480.00	7,590.00	7,450.00	7,559.00	4,881,492
2021-01-13	7,388.00	7,529.00	7,380.00	7,529.00	3,474,528
2021-01-12	7,498.00	7,498.00	7,397.00	7,405.00	2,085,461
2021-01-11	7,492.00	7,597.00	7,486.00	7,556.00	1,728,696
2021-01-08	7,444.00	7,499.00	7,398.00	7,471.00	3,007,379
2021-01-07	7,575.00	7,583.00	7,404.00	7,475.00	2,874,639
2021-01-06	7,407.00	7,583.00	7,375.00	7,512.00	2,567,664
2021-01-05	7,445.00	7,484.00	7,366.00	7,439.00	2,800,020
2021-01-04	7,425.00	7,559.00	7,403.00	7,422.00	4,373,741
2020-12-31	7,400.00	7,409.00	7,269.00	7,324.00	1,135,354
2020-12-30	7,570.00	7,596.00	7,400.00	7,401.00	2,290,546
2020-12-29	7,509.00	7,574.00	7,440.00	7,462.00	2,984,828
2020-12-24	7,250.00	7,325.00	7,217.00	7,223.00	744,212
2020-12-23	7,307.00	7,324.00	7,196.00	7,224.00	1,588,406
2020-12-22	7,364.00	7,392.00	7,313.00	7,328.00	2,518,823
2020-12-21	7,465.00	7,553.00	7,387.00	7,440.00	2,379,055
2020-12-18	7,524.00	7,585.00	7,473.00	7,508.00	5,737,295
2020-12-17	7,595.00	7,602.00	7,501.00	7,542.00	3,027,139
2020-12-16	7,634.00	7,706.00	7,571.00	7,645.00	3,850,651
2020-12-15	7,550.00	7,615.00	7,478.00	7,505.00	7,679,478
2020-12-14	7,800.00	7,824.00	7,410.00	7,692.00	8,357,200
2020-12-11	8,112.00	8,185.00	8,050.00	8,160.00	1,751,201
2020-12-10	8,060.00	8,206.00	8,028.00	8,103.00	2,257,347
2020-12-09	8,167.00	8,182.00	8,012.00	8,012.00	2,032,703
2020-12-08	8,044.00	8,174.00	7,939.00	8,134.00	1,850,894
2020-12-07	8,110.00	8,185.00	8,049.00	8,071.00	2,179,160
2020-12-04	7,849.00	7,963.00	7,787.00	7,958.00	3,426,784
2020-12-03	7,925.00	7,959.00	7,704.00	7,729.00	3,702,698
2020-12-02	7,851.00	7,989.00	7,765.00	7,937.00	1,910,056
2020-12-01	7,999.00	7,999.00	7,800.00	7,800.00	2,773,905
2020-11-30	7,894.00	7,979.00	7,750.00	7,805.00	4,863,411
2020-11-27	7,703.00	7,805.00	7,644.00	7,770.00	6,933,755
2020-11-26	7,829.00	7,856.00	7,714.00	7,748.00	2,398,687
2020-11-25	8,026.00	8,067.00	7,769.00	7,800.00	3,832,740
2020-11-24	8,186.00	8,189.00	8,000.00	8,000.00	2,847,999
2020-11-23	8,324.00	8,325.00	7,969.00	8,000.00	2,607,984
2020-11-20	8,094.00	8,317.00	8,092.00	8,317.00	2,148,616
2020-11-19	8,170.00	8,322.00	8,094.00	8,125.00	2,894,601
2020-11-18	8,250.00	8,369.00	8,180.00	8,180.00	2,415,181
2020-11-17	8,470.00	8,526.00	8,242.00	8,291.00	3,109,521
2020-11-16	8,679.00	8,697.00	8,488.00	8,543.00	2,199,475
2020-11-13	8,674.00	8,724.00	8,617.00	8,633.00	1,502,333
2020-11-12	8,781.00	8,785.00	8,617.00	8,660.00	1,851,822
2020-11-11	8,564.00	8,799.00	8,524.00	8,785.00	1,743,336
2020-11-10	8,350.00	8,623.00	8,338.00	8,530.00	2,350,161
2020-11-09	8,546.00	8,602.00	8,161.00	8,301.00	3,389,606
2020-11-06	8,400.00	8,526.00	8,320.00	8,473.00	1,288,608
2020-11-05	8,546.00	8,614.00	8,436.00	8,529.00	2,239,747
2020-11-04	8,117.00	8,524.00	8,038.00	8,511.00	2,789,025
2020-11-03	7,892.00	7,963.00	7,806.00	7,963.00	1,455,702
2020-11-02	7,827.00	7,865.00	7,767.00	7,774.00	1,798,523
2020-10-30	7,821.00	7,905.00	7,766.00	7,766.00	1,745,965
2020-10-29	7,805.00	7,965.00	7,800.00	7,876.00	2,704,117
2020-10-28	8,001.00	8,120.00	7,826.00	7,880.00	3,373,397
2020-10-27	8,127.00	8,203.00	8,056.00	8,056.00	1,609,809
2020-10-26	7,944.00	8,184.00	7,931.00	8,077.00	1,487,515
2020-10-23	7,908.00	8,017.00	7,895.00	7,943.00	1,188,323
2020-10-22	7,860.00	7,963.00	7,791.00	7,955.00	1,587,402
2020-10-21	8,067.00	8,075.00	7,903.00	7,920.00	1,472,292
2020-10-20	8,118.00	8,204.00	8,066.00	8,066.00	970,808
2020-10-16	8,129.00	8,271.00	8,103.00	8,217.00	2,053,127
2020-10-15	8,122.00	8,160.00	8,020.00	8,120.00	1,729,058
2020-10-14	8,478.00	8,500.00	8,189.00	8,190.00	2,454,618
2020-10-13	8,434.00	8,495.00	8,341.00	8,456.00	1,161,647
2020-10-12	8,403.00	8,485.00	8,374.00	8,470.00	1,090,577
2020-10-09	8,378.00	8,432.00	8,343.00	8,424.00	1,558,736
2020-10-08	8,317.00	8,398.00	8,219.00	8,371.00	1,351,014
2020-10-07	8,379.00	8,410.00	8,281.00	8,295.00	1,454,901
2020-10-06	8,409.00	8,421.00	8,279.00	8,317.00	1,412,298
2020-10-05	8,430.00	8,494.00	8,378.00	8,409.00	1,441,700
2020-10-02	8,399.00	8,478.00	8,382.00	8,431.00	1,670,453
2020-10-01	8,521.00	8,663.00	8,479.00	8,479.00	1,140,301
2020-09-30	8,543.00	8,591.00	8,457.00	8,457.00	1,344,758
2020-09-29	8,533.00	8,569.00	8,425.00	8,539.00	1,687,534
2020-09-28	8,670.00	8,699.00	8,509.00	8,509.00	1,845,707
2020-09-25	8,510.00	8,576.00	8,470.00	8,576.00	1,475,923
2020-09-24	8,731.00	8,780.00	8,470.00	8,559.00	2,211,836
2020-09-23	8,743.00	8,848.00	8,678.00	8,812.00	1,950,650
2020-09-22	8,706.00	8,740.00	8,543.00	8,580.00	1,636,483
2020-09-21	8,744.00	8,744.00	8,512.00	8,612.00	1,330,317
2020-09-18	8,660.00	8,805.00	8,624.00	8,746.00	3,978,560
2020-09-17	8,512.00	8,688.00	8,457.00	8,648.00	1,773,528
2020-09-16	8,589.00	8,674.00	8,541.00	8,542.00	1,714,987
2020-09-15	8,415.00	8,644.00	8,405.00	8,605.00	1,812,116
2020-09-14	8,509.00	8,524.00	8,349.00	8,400.00	978,216
2020-09-11	8,342.00	8,454.00	8,335.00	8,429.00	1,566,535
2020-09-10	8,376.00	8,417.00	8,288.00	8,385.00	759,391
2020-09-09	8,185.00	8,400.00	8,096.00	8,385.00	2,921,785
2020-09-08	8,305.00	8,401.00	8,205.00	8,333.00	1,679,763
2020-09-07	8,076.00	8,311.00	8,046.00	8,283.50	1,236,952
2020-09-04	8,047.00	8,134.00	7,930.00	7,966.50	1,774,669
2020-09-03	8,306.00	8,383.00	8,091.00	8,114.50	1,437,575
2020-09-02	8,274.00	8,338.00	8,233.00	8,291.00	1,524,003
2020-09-01	8,437.00	8,464.00	8,170.00	8,188.50	1,868,749
2020-08-28	8,452.00	8,488.00	8,328.00	8,336.00	1,410,673
2020-08-27	8,598.00	8,599.00	8,417.00	8,447.00	1,027,624
2020-08-26	8,632.00	8,656.00	8,527.00	8,585.00	1,250,239
2020-08-25	8,623.00	8,733.00	8,597.00	8,622.00	1,185,052
2020-08-24	8,541.00	8,798.00	8,538.00	8,612.50	1,578,763
2020-08-21	8,553.00	8,563.00	8,402.00	8,434.50	1,745,791
2020-08-20	8,545.00	8,640.00	8,511.00	8,549.50	1,010,266
2020-08-19	8,499.00	8,644.00	8,456.00	8,632.00	1,279,812
2020-08-18	8,587.00	8,638.00	8,460.00	8,489.00	1,208,963
2020-08-17	8,401.00	8,602.00	8,385.00	8,589.50	1,017,165
2020-08-14	8,500.00	8,537.00	8,363.00	8,382.00	1,164,532
2020-08-13	8,626.00	8,656.00	8,500.00	8,558.00	1,084,534
2020-08-12	8,467.00	8,736.00	8,412.00	8,705.50	1,724,765
2020-08-11	8,446.00	8,548.00	8,386.00	8,445.50	1,243,623
2020-08-10	8,434.00	8,509.00	8,370.00	8,381.50	1,016,085
2020-08-07	8,464.00	8,577.00	8,430.00	8,440.00	1,016,282
2020-08-06	8,484.00	8,516.00	8,398.00	8,426.50	1,178,339
2020-08-05	8,600.00	8,673.00	8,497.00	8,509.50	1,379,307
2020-08-04	8,711.00	8,722.00	8,515.00	8,541.00	2,644,033
2020-08-03	8,483.00	8,767.00	8,436.00	8,756.00	1,705,722
2020-07-31	8,748.00	8,815.00	8,499.00	8,537.00	1,356,994
2020-07-30	8,712.00	8,923.00	8,636.00	8,640.00	849,567
2020-07-29	8,707.00	8,734.00	8,580.00	8,640.00	1,879,703
2020-07-28	8,675.00	8,743.00	8,637.00	8,714.50	1,560,094
2020-07-27	8,655.00	8,705.00	8,585.00	8,630.00	1,162,595
2020-07-24	8,575.00	8,667.00	8,464.00	8,631.50	1,443,855
2020-07-23	8,851.00	8,878.00	8,719.00	8,738.50	1,829,372
2020-07-22	9,032.00	9,032.00	8,753.00	8,816.50	2,213,620
2020-07-21	9,331.00	9,393.00	8,973.00	9,024.00	2,432,899
2020-07-20	9,639.00	10,120.00	9,010.00	9,191.50	4,150,715
2020-07-17	8,990.00	9,255.00	8,920.00	9,191.50	2,740,986
2020-07-16	9,165.00	9,180.00	8,844.00	8,859.00	2,079,527
2020-07-15	8,607.00	9,038.00	8,540.00	9,015.50	2,815,693
2020-07-14	8,463.00	8,617.00	8,410.00	8,541.50	1,370,321
2020-07-13	8,548.00	8,589.00	8,438.00	8,583.50	1,228,538
2020-07-10	8,430.00	8,647.00	8,413.00	8,489.00	1,396,589
2020-07-09	8,603.00	8,631.00	8,460.00	8,482.00	1,161,878
2020-07-08	8,534.00	8,595.00	8,479.00	8,572.00	1,245,253
2020-07-07	8,590.00	8,606.00	8,452.00	8,536.50	1,112,802
2020-07-06	8,529.00	8,667.00	8,494.00	8,657.00	1,239,421
2020-07-03	8,601.00	8,650.00	8,440.00	8,445.50	595,282
2020-07-02	8,522.00	8,594.00	8,441.00	8,586.50	1,568,805
2020-07-01	8,423.00	8,473.00	8,347.00	8,451.00	2,863,507
2020-06-30	8,509.00	8,558.00	8,380.00	8,586.50	1,028,066
2020-06-29	8,506.00	8,615.00	8,474.00	8,492.00	906,592
2020-06-26	8,480.00	8,582.00	8,447.00	8,468.00	1,000,455
2020-06-25	8,342.00	8,446.00	8,314.00	8,336.00	1,033,236
2020-06-24	8,534.00	8,555.00	8,334.00	8,544.50	1,075,341
2020-06-23	8,523.00	8,544.00	8,382.00	8,544.50	1,656,697
2020-06-22	8,492.00	8,612.00	8,461.00	8,475.00	1,290,509
2020-06-19	8,430.00	8,477.00	8,407.00	8,453.50	2,151,493
2020-06-18	8,594.00	8,600.00	8,371.00	8,397.00	1,769,735
2020-06-17	8,551.00	8,617.00	8,514.00	8,495.00	1,668,376
2020-06-16	8,365.00	8,546.00	8,304.00	8,280.50	1,553,341
2020-06-15	8,134.00	8,380.00	8,117.00	8,280.50	2,053,400
2020-06-12	8,212.00	8,286.00	8,101.00	8,140.00	2,144,308
2020-06-11	8,358.00	8,471.00	8,249.00	8,255.00	1,833,691
2020-06-10	8,237.00	8,436.00	8,172.00	8,371.50	2,390,456
2020-06-09	8,200.00	8,429.00	8,111.00	8,238.50	3,145,606
2020-06-08	8,260.00	8,383.00	8,122.00	8,207.00	3,845,154
2020-06-05	8,530.00	8,571.00	8,385.00	8,460.00	2,489,648
2020-06-04	8,635.00	8,811.00	8,530.00	8,546.50	2,253,115
2020-06-03	8,605.00	8,655.00	8,529.00	8,610.50	1,836,795
2020-06-02	8,749.00	8,752.00	8,542.00	8,565.00	1,776,688
2020-06-01	8,781.00	8,804.00	8,592.00	8,689.50	1,888,578
2020-05-29	8,832.00	8,990.00	8,687.00	8,701.00	1,864,497
2020-05-28	8,492.00	8,724.00	8,483.00	8,701.00	2,202,068
2020-05-27	8,673.00	8,730.00	8,281.00	8,685.00	1,970,962
2020-05-26	9,100.00	9,100.00	8,641.00	8,685.00	1,524,432
2020-05-22	8,921.00	9,015.00	8,809.00	8,970.00	1,544,725
2020-05-21	8,830.00	9,333.00	8,749.00	8,970.00	3,200,382
2020-05-20	8,726.00	8,882.00	8,700.00	8,871.50	1,926,836
2020-05-19	8,818.00	8,846.00	8,672.00	8,680.50	1,535,519
2020-05-18	8,849.00	8,898.00	8,729.00	8,806.50	1,524,830
2020-05-15	8,740.00	8,796.00	8,536.00	8,659.00	2,358,905
2020-05-14	8,998.00	9,027.00	8,705.00	8,759.00	2,139,981
2020-05-13	8,800.00	9,056.00	8,775.00	8,987.00	2,072,841
2020-05-12	8,690.00	8,871.00	8,672.00	8,868.00	1,581,810
2020-05-11	8,549.00	8,719.00	8,522.00	8,689.50	1,839,657
2020-05-07	8,803.00	8,850.00	8,532.00	8,603.00	2,923,505
2020-05-06	8,611.00	8,832.00	8,580.00	8,820.00	2,350,246
2020-05-05	8,434.00	8,539.00	8,339.00	8,515.00	1,720,551
2020-05-04	8,280.00	8,420.00	8,247.00	8,337.50	2,534,668
2020-05-01	8,230.00	8,303.00	8,140.00	8,217.00	1,079,503
2020-04-30	8,262.00	8,635.00	8,225.00	8,203.50	2,176,296
2020-04-29	8,300.00	8,400.00	8,194.00	8,203.50	2,115,669
2020-04-28	8,298.00	8,387.00	8,154.00	8,289.50	2,181,751
2020-04-27	8,219.00	8,320.00	8,194.00	8,289.50	1,380,652
2020-04-24	8,182.00	8,232.00	8,084.00	8,177.50	1,635,415
2020-04-23	8,176.00	8,190.00	8,048.00	8,177.00	1,793,357
2020-04-22	8,160.00	8,227.00	8,123.00	8,143.00	1,034,086
2020-04-21	8,079.00	8,189.00	8,056.00	8,143.00	2,841,034
2020-04-20	7,999.00	8,120.00	7,940.00	8,089.00	1,693,567
2020-04-17	7,952.00	8,026.00	7,855.00	7,924.50	2,855,865
2020-04-16	7,697.00	7,836.00	7,531.00	7,823.50	2,316,161
2020-04-15	7,618.00	7,800.00	7,586.00	7,623.00	3,458,264
2020-04-14	7,477.00	7,642.00	7,474.00	7,127.00	1,887,943
2020-04-09	7,063.00	7,127.00	6,915.00	7,127.00	2,048,194
2020-04-08	7,043.00	7,064.00	6,867.00	6,936.00	1,870,775
2020-04-07	7,279.00	7,326.00	6,923.00	7,194.50	1,844,756
2020-04-06	7,205.00	7,311.00	7,040.00	7,100.00	1,343,428
2020-04-03	7,006.00	7,094.00	6,987.00	6,980.00	382,679
2020-04-03	7,006.00	7,146.00	6,987.00	7,100.00	2,111,047
2020-04-02	7,127.00	7,146.00	6,873.00	6,980.00	3,201,740
2020-04-02	7,127.00	7,146.00	6,873.00	7,048.00	1,678,230
2020-04-01	7,057.00	7,127.00	6,918.00	7,102.00	3,187,260
2020-04-01	7,057.00	7,095.00	6,918.00	7,168.00	1,531,915
2020-03-31	7,234.00	7,240.00	6,963.00	7,075.50	1,390,778
2020-03-30	6,998.00	7,037.00	6,721.00	6,779.50	1,038,092
2020-03-27	6,798.00	6,840.00	6,598.00	6,894.00	1,920,937
2020-03-26	6,711.00	6,870.00	6,641.00	6,854.50	2,211,673
2020-03-25	7,068.00	7,096.00	6,640.00	6,807.50	1,294,085
2020-03-24	6,953.00	7,119.00	6,678.00	6,679.00	2,262,181
2020-03-23	6,639.00	6,924.00	6,639.00	6,934.00	807,419
2020-03-20	7,133.00	7,278.00	6,846.00	6,926.00	1,959,249
2020-03-19	6,608.00	6,813.00	6,482.00	6,707.00	1,219,343
2020-03-18	6,497.00	6,729.00	6,359.00	6,722.00	923,578
2020-03-17	6,522.00	6,843.00	6,323.00	6,190.50	3,571,828
2020-03-16	6,115.00	6,314.00	5,871.00	6,264.00	2,949,799
2020-03-13	6,504.00	6,801.00	6,489.00	6,369.50	1,975,353
2020-03-12	6,692.00	6,778.00	6,353.00	6,939.50	1,973,454
2020-03-11	7,109.00	7,199.00	6,945.00	6,960.50	1,839,776
2020-03-10	7,104.00	7,118.00	6,914.00	7,028.00	2,777,685
2020-03-09	6,923.00	7,122.00	6,799.00	7,257.50	2,849,822
2020-03-06	7,385.00	7,592.00	7,168.00	7,257.50	2,694,998
2020-03-05	7,487.00	7,529.00	7,327.00	7,444.50	4,056,159
2020-03-04	7,245.00	7,432.00	7,175.00	7,142.50	1,238,355
2020-03-03	7,130.00	7,272.00	7,066.00	7,024.00	1,849,395
2020-03-02	7,000.00	7,088.00	6,827.00	6,785.00	3,498,067
2020-02-28	7,000.00	7,058.00	6,689.00	7,152.50	2,983,651
2020-02-27	7,190.00	7,322.00	7,103.00	7,416.50	1,431,290
2020-02-26	7,277.00	7,432.00	7,142.00	7,305.00	1,116,632
2020-02-25	7,419.00	7,452.00	7,337.00	7,426.50	3,002,975
2020-02-24	7,614.00	7,674.00	7,459.00	7,685.50	1,177,085
2020-02-21	7,585.00	7,773.00	7,540.00	7,685.50	1,684,838
2020-02-20	7,648.00	7,657.00	7,553.00	7,592.50	2,420,209
2020-02-19	7,570.00	7,712.00	7,551.00	7,622.50	1,448,433
2020-02-18	7,342.00	7,565.00	7,340.00	7,505.00	1,953,814
2020-02-17	7,357.00	7,412.00	7,276.00	7,403.50	1,369,371
2020-02-14	7,405.00	7,668.00	7,145.00	7,292.50	3,511,032
2020-02-13	7,615.00	7,626.00	7,475.00	7,576.50	2,180,824
2020-02-12	7,728.00	7,729.00	7,594.00	7,637.50	1,852,432
2020-02-11	7,765.00	7,803.00	7,678.00	7,712.00	1,116,302
2020-02-10	7,659.00	7,710.00	7,610.00	7,700.00	990,251
2020-02-07	7,729.00	7,748.00	7,644.00	7,691.50	1,243,894
2020-02-06	7,671.00	7,753.00	7,592.00	7,742.50	4,353,995
2020-02-05	7,496.00	7,666.00	7,482.00	7,653.50	1,930,414
2020-02-04	7,513.00	7,573.00	7,483.00	7,523.00	1,457,738
2020-02-03	7,419.00	7,521.00	7,416.00	7,474.50	1,363,013
2020-01-31	7,495.00	7,521.00	7,416.00	7,501.50	561,907
2020-01-30	7,629.00	7,684.00	7,479.00	7,501.50	913,832
2020-01-29	7,655.00	7,721.00	7,626.00	7,705.00	1,136,512
2020-01-28	7,510.00	7,652.00	7,501.00	7,646.00	1,290,110
2020-01-27	7,550.00	7,597.00	7,452.00	7,488.00	1,678,114
2020-01-24	7,638.00	7,775.00	7,638.00	7,665.00	2,058,398
2020-01-23	7,675.00	7,712.00	7,621.00	7,634.50	1,137,826
2020-01-22	7,808.00	7,858.00	7,688.00	7,687.50	1,096,430
2020-01-21	7,798.00	7,824.00	7,648.00	7,804.00	1,719,994
2020-01-20	7,906.00	7,946.00	7,821.00	7,826.00	512,126
2020-01-17	7,739.00	7,948.00	7,692.00	7,893.50	2,092,337
2020-01-16	7,823.00	7,828.00	7,691.00	7,701.00	1,465,575
2020-01-15	7,707.00	7,836.00	7,704.00	7,823.00	1,422,329
2020-01-14	7,658.00	7,703.00	7,581.00	7,703.50	1,295,388
2020-01-13	7,640.00	7,688.00	7,597.00	7,640.00	959,433
2020-01-10	7,690.00	7,717.00	7,608.00	7,637.00	907,823
2020-01-09	7,642.00	7,716.00	7,639.00	7,673.50	1,242,956
2020-01-08	7,617.00	7,669.00	7,579.00	7,615.50	1,069,967
2020-01-07	7,608.00	7,665.00	7,563.00	7,633.00	1,079,883
2020-01-06	7,669.00	7,679.00	7,546.00	7,595.50	1,253,294
2020-01-03	7,625.00	7,700.00	7,582.00	7,675.50	876,462
2020-01-02	7,595.00	7,669.00	7,565.00	7,653.50	1,559,422
2019-12-31	7,603.00	7,613.00	7,535.00	7,597.50	573,613
2019-12-30	7,734.00	7,767.00	7,654.00	7,673.50	1,254,613
2019-12-27	7,706.00	7,781.00	7,641.00	7,729.50	744,459
2019-12-24	7,715.00	7,794.00	7,632.00	7,715.00	339,328
2019-12-23	7,771.00	7,824.00	7,725.00	7,752.50	2,016,123
2019-12-20	7,658.00	7,808.00	7,616.00	7,795.50	5,500,154
2019-12-19	7,510.00	7,634.00	7,486.00	7,618.50	3,643,920
2019-12-18	7,480.00	7,512.00	7,452.00	7,482.50	1,510,947
2019-12-17	7,437.00	7,535.00	7,408.00	7,442.50	1,846,367
2019-12-16	7,235.00	7,459.00	7,235.00	7,411.00	1,909,809
2019-12-13	7,100.00	7,300.00	7,013.00	7,224.00	2,521,544
2019-12-12	7,316.00	7,381.00	7,257.00	7,287.50	1,288,741
2019-12-11	7,290.00	7,342.00	7,273.00	7,304.50	2,164,319
2019-12-10	7,243.00	7,247.00	7,128.00	7,247.50	1,984,910
2019-12-09	7,263.00	7,277.00	7,194.00	7,215.00	2,544,097
2019-12-06	7,260.00	7,279.00	7,209.00	7,234.00	1,058,273
2019-12-05	7,341.00	7,353.00	7,244.00	7,315.00	1,140,554
2019-12-04	7,313.00	7,320.00	7,213.00	7,315.00	2,713,324
2019-12-03	7,425.00	7,425.00	7,272.00	7,331.50	2,848,527
2019-12-02	7,451.00	7,526.00	7,391.00	7,407.50	3,223,059
2019-11-29	7,458.00	7,528.00	7,441.00	7,473.50	1,017,481
2019-11-28	7,481.00	7,521.00	7,442.00	7,489.00	413,971
2019-11-27	7,583.00	7,611.00	7,490.00	7,533.00	907,528
2019-11-26	7,559.00	7,567.00	7,484.00	7,553.50	2,368,841
2019-11-25	7,439.00	7,564.00	7,383.00	7,522.00	1,681,019
2019-11-22	7,355.00	7,543.00	7,337.00	7,442.50	1,859,067
2019-11-21	7,233.00	7,376.00	7,157.00	7,353.00	1,777,125
2019-11-20	7,328.00	7,369.00	7,229.00	7,254.00	1,216,519
2019-11-19	7,355.00	7,428.00	7,312.00	7,317.00	1,304,810
2019-11-18	7,302.00	7,388.00	7,239.00	7,356.00	2,106,474
2019-11-15	7,370.00	7,394.00	7,194.00	7,258.00	1,532,610
2019-11-14	7,431.00	7,479.00	7,293.00	7,321.50	1,411,860
2019-11-13	7,270.00	7,427.00	7,256.00	7,394.50	1,447,844
2019-11-12	7,238.00	7,324.00	7,219.00	7,282.50	1,172,749
2019-11-11	7,313.00	7,356.00	7,159.00	7,234.50	1,264,484
2019-11-08	7,251.00	7,325.00	7,235.00	7,268.00	1,293,280
2019-11-07	7,372.00	7,390.00	7,267.00	7,270.00	2,328,317
2019-11-06	7,319.00	7,348.00	7,256.00	7,333.00	1,880,789
2019-11-05	7,450.00	7,488.00	7,296.00	7,345.50	1,712,549
2019-11-04	7,462.00	7,551.00	7,425.00	7,463.00	1,348,584
2019-11-01	7,542.00	7,598.00	7,426.00	7,451.50	1,506,309
2019-10-31	7,605.00	7,646.00	7,411.00	7,522.00	2,450,760
2019-10-30	7,347.00	7,580.00	7,347.00	7,574.50	1,806,144
2019-10-29	7,386.00	7,449.00	7,312.00	7,438.50	908,055
2019-10-28	7,413.00	7,622.00	7,209.00	7,438.50	2,338,109
2019-10-25	7,450.00	7,450.00	7,292.00	7,374.00	1,477,181
2019-10-24	6,963.00	7,348.00	6,956.00	7,311.50	2,484,256
2019-10-23	6,800.00	6,919.00	6,784.00	6,901.00	1,855,307
2019-10-22	6,720.00	6,856.00	6,699.00	6,801.50	1,301,242
2019-10-21	6,765.00	6,785.00	6,670.00	6,718.50	1,800,330
2019-10-18	6,821.00	6,860.00	6,763.00	6,785.00	1,415,455
2019-10-17	6,848.00	6,914.00	6,754.00	6,830.50	1,794,284
2019-10-16	6,906.00	7,027.00	6,770.00	6,817.00	1,800,354
2019-10-15	6,942.00	6,987.00	6,861.00	6,992.00	1,128,093
2019-10-14	6,915.00	7,000.00	6,903.00	6,992.00	2,577,142
2019-10-11	6,977.00	7,035.00	6,806.00	6,893.50	2,464,955
2019-10-10	7,089.00	7,101.00	6,992.00	7,065.00	1,119,121
2019-10-09	7,001.00	7,114.00	6,977.00	7,081.50	1,260,372
2019-10-08	7,059.00	7,102.00	7,009.00	7,018.00	1,295,886
2019-10-07	6,979.00	7,071.00	6,972.00	7,045.50	1,867,441
2019-10-04	6,961.00	7,056.00	6,960.00	6,995.00	1,344,229
2019-10-03	6,897.00	6,952.00	6,849.00	6,935.00	1,691,805
2019-10-02	7,067.00	7,101.00	6,835.00	7,127.50	1,516,441
2019-10-01	7,228.00	7,263.00	7,096.00	7,127.50	2,292,686
2019-09-30	7,351.00	7,370.00	7,161.00	7,267.00	1,839,699
2019-09-27	7,370.00	7,437.00	7,309.00	7,381.50	1,617,049
2019-09-26	7,315.00	7,465.00	7,286.00	7,396.50	2,275,604
2019-09-25	7,241.00	7,328.00	7,206.00	7,294.00	1,976,805
2019-09-24	7,180.00	7,324.00	7,157.00	7,264.50	2,044,750
2019-09-23	7,263.00	7,277.00	7,167.00	7,170.50	1,691,728
2019-09-20	7,089.00	7,242.00	7,066.00	7,167.00	4,565,543
2019-09-19	6,931.00	7,136.00	6,918.00	7,121.50	2,225,246
2019-09-18	6,891.00	6,947.00	6,826.00	6,938.00	1,381,031
2019-09-17	6,830.00	6,952.00	6,792.00	6,879.00	1,893,393
2019-09-16	6,818.00	6,906.00	6,793.00	6,814.00	1,578,109
2019-09-13	6,904.00	6,909.00	6,803.00	6,858.50	1,586,951
2019-09-12	6,975.00	6,984.00	6,861.00	6,906.50	2,456,597
2019-09-11	6,977.00	7,006.00	6,865.00	6,910.00	2,621,687
2019-09-10	6,947.00	6,990.00	6,756.00	6,862.50	3,093,841
2019-09-09	7,265.00	7,312.00	6,963.00	6,979.50	2,192,238
2019-09-06	7,174.00	7,279.00	7,149.00	7,238.00	1,586,526
2019-09-05	7,386.00	7,390.00	7,156.00	7,173.50	2,008,467
2019-09-04	7,471.00	7,474.00	7,353.00	7,380.50	1,095,695
2019-09-03	7,520.00	7,543.00	7,393.00	7,404.50	1,774,109
2019-09-02	7,407.00	7,583.00	7,347.00	7,542.00	1,384,245
2019-08-30	7,382.00	7,417.00	7,289.00	7,295.00	1,014,526
2019-08-29	7,262.00	7,400.00	7,231.00	7,266.00	1,238,670
2019-08-28	7,257.00	7,353.00	7,213.00	7,266.00	1,634,204
2019-08-27	7,255.00	7,295.00	7,152.00	7,229.00	4,717,985
2019-08-23	7,355.00	7,404.00	7,306.00	7,326.00	633,979
2019-08-22	7,427.00	7,479.00	7,304.00	7,326.00	1,815,381
2019-08-21	7,246.00	7,437.00	7,170.00	7,418.00	1,607,857
2019-08-20	7,317.00	7,434.00	7,269.00	7,279.00	1,625,041
2019-08-19	7,287.00	7,354.00	7,260.00	7,297.00	1,650,943
2019-08-16	7,286.00	7,315.00	7,219.00	7,245.00	1,430,618
2019-08-15	7,258.00	7,311.00	7,166.00	7,213.00	1,525,529
2019-08-14	7,392.00	7,475.00	7,239.00	7,244.00	1,710,791
2019-08-13	7,306.00	7,390.00	7,297.00	7,344.00	1,789,317
2019-08-12	7,348.00	7,396.00	7,310.00	7,329.50	1,236,304
2019-08-09	7,206.00	7,456.00	7,177.00	7,328.50	2,464,077
2019-08-08	7,157.00	7,227.00	7,107.00	7,215.50	1,900,151
2019-08-07	7,094.00	7,163.00	7,072.00	7,104.00	1,573,897
2019-08-06	7,100.00	7,163.00	7,055.00	7,068.50	1,882,992
2019-08-05	7,175.00	7,219.00	7,073.00	7,122.50	2,260,308
2019-08-02	7,161.00	7,270.00	7,091.00	7,239.00	3,108,905
2019-08-01	7,034.00	7,205.00	7,021.00	7,186.00	1,386,927
2019-07-31	7,113.00	7,140.00	6,969.00	7,068.00	1,824,257
2019-07-30	7,165.00	7,249.00	7,110.00	7,125.50	1,816,843
2019-07-29	6,972.00	7,228.00	6,951.00	7,203.00	2,964,847
2019-07-26	6,841.00	6,919.00	6,770.00	6,911.00	2,410,519
2019-07-25	6,610.00	6,895.00	6,606.00	6,877.50	4,289,967
2019-07-24	6,470.00	6,470.00	6,317.00	6,371.50	2,364,975
2019-07-23	6,416.00	6,511.00	6,394.00	6,464.50	1,954,416
2019-07-22	6,357.00	6,432.00	6,324.00	6,369.00	1,557,791
2019-07-19	6,420.00	6,454.00	6,359.00	6,377.50	1,693,352
2019-07-18	6,436.00	6,453.00	6,366.00	6,402.50	1,415,547
2019-07-17	6,418.00	6,452.00	6,390.00	6,429.00	1,522,139
2019-07-16	6,391.00	6,434.00	6,349.00	6,408.50	1,565,294
2019-07-15	6,305.00	6,375.00	6,295.00	6,353.50	1,238,392
2019-07-12	6,386.00	6,399.00	6,291.00	6,309.50	2,044,723
2019-07-11	6,507.00	6,511.00	6,337.00	6,383.50	1,767,320
2019-07-10	6,456.00	6,549.00	6,412.00	6,502.50	1,323,072
2019-07-09	6,434.00	6,484.00	6,427.00	6,470.00	1,243,077
2019-07-08	6,460.00	6,468.00	6,417.00	6,443.50	1,410,719
2019-07-05	6,577.00	6,609.00	6,509.00	6,521.00	1,099,451
2019-07-04	6,606.00	6,611.00	6,548.00	6,582.00	784,216
2019-07-03	6,559.00	6,634.00	6,519.00	6,600.00	1,324,244
2019-07-02	6,493.00	6,548.00	6,457.00	6,540.50	1,658,732
2019-07-01	6,465.00	6,516.00	6,436.00	6,473.00	2,409,328
2019-06-28	6,378.00	6,457.00	6,367.00	6,443.50	1,511,100
2019-06-27	6,401.00	6,423.00	6,339.00	6,393.50	1,580,498
2019-06-26	6,432.00	6,440.00	6,333.00	6,367.00	1,317,862
2019-06-25	6,417.00	6,477.00	6,388.00	6,448.00	1,170,023
2019-06-24	6,395.00	6,453.00	6,370.00	6,444.00	1,939,801
2019-06-21	6,477.00	6,493.00	6,343.00	6,493.00	2,535,816
2019-06-20	6,500.00	6,545.00	6,440.00	6,493.00	1,442,864
2019-06-19	6,460.00	6,478.00	6,365.00	6,444.50	2,197,435
2019-06-18	6,282.00	6,429.00	6,267.00	6,415.50	2,503,858
2019-06-17	6,212.00	6,258.00	6,162.00	6,256.00	1,366,447
2019-06-14	6,181.00	6,247.00	6,174.00	6,220.50	1,607,591
2019-06-13	6,193.00	6,230.00	6,158.00	6,194.50	1,513,171
2019-06-12	6,111.00	6,203.00	6,095.00	6,198.50	1,985,493
2019-06-11	6,149.00	6,197.00	6,133.00	6,142.00	1,579,811
2019-06-10	6,061.00	6,132.00	6,041.00	6,105.50	1,091,488
2019-06-07	6,020.00	6,089.00	6,002.00	6,029.00	1,545,340
2019-06-06	5,988.00	6,075.00	5,967.00	6,060.50	1,339,339
2019-06-05	5,989.00	6,012.00	5,937.00	5,962.50	1,282,678
2019-06-04	5,926.00	6,005.00	5,899.00	5,984.50	2,305,901
2019-06-03	5,802.00	5,948.00	5,739.00	5,940.00	2,195,931
2019-05-31	5,846.00	5,886.00	5,795.00	5,873.00	1,037,426
2019-05-30	5,836.00	5,909.00	5,823.00	5,873.00	1,179,633
2019-05-29	5,899.00	5,929.00	5,853.00	5,871.00	1,357,436
2019-05-28	6,066.00	6,073.00	5,938.00	5,940.50	3,278,747
2019-05-24	6,023.00	6,103.00	5,981.00	6,089.00	1,648,991
2019-05-23	5,991.00	6,064.00	5,982.00	6,023.50	2,590,625
2019-05-22	5,899.00	5,950.00	5,854.00	5,937.00	2,609,985
2019-05-21	5,839.00	5,885.00	5,810.00	5,846.00	1,944,251
2019-05-20	5,885.00	5,899.00	5,792.00	5,821.00	1,940,775
2019-05-17	5,874.00	5,906.00	5,831.00	5,873.00	1,025,700
2019-05-16	5,816.00	5,881.00	5,772.00	5,880.00	1,395,173
2019-05-15	5,806.00	5,837.00	5,763.00	5,819.00	1,257,044
2019-05-14	5,711.00	5,831.00	5,700.00	5,788.00	1,975,688
2019-05-13	5,695.00	5,708.00	5,643.00	5,675.00	1,766,495
2019-05-10	5,784.00	5,816.00	5,673.00	5,693.50	2,115,956
2019-05-09	5,820.00	5,919.00	5,804.00	5,824.50	3,068,477
2019-05-08	5,753.00	5,869.00	5,751.00	5,844.00	2,194,880
2019-05-07	5,794.00	5,839.00	5,747.00	5,746.50	2,324,842
2019-05-03	5,708.00	5,817.00	5,694.00	5,739.00	1,662,151
2019-05-02	5,669.00	5,736.00	5,637.00	5,693.00	2,965,071
2019-05-01	5,721.00	5,731.00	5,626.00	5,642.50	3,237,496
2019-04-30	5,808.00	5,860.00	5,719.00	5,723.00	3,432,939
2019-04-29	5,843.00	5,909.00	5,800.00	5,841.00	2,078,697
2019-04-26	6,000.00	6,035.00	5,734.00	5,777.00	5,967,525
2019-04-25	5,933.00	5,939.00	5,860.00	5,893.50	2,076,529

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	0%
Ovoca Bio (OVB)	0.825	0%
Aptamer Group (APTA)	0.875	0%
Coro Energy (CORO)	0.14	0%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	0%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	0%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668