Close Bros Share History

Close Bros Share Price history. The following table shows end-of-day data CBG historical share prices for Close Bros, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	442.00	451.00	438.80	439.60	315,085
2024-04-17	442.60	459.40	440.80	444.00	1,694,868
2024-04-16	460.00	461.80	435.40	440.40	651,781
2024-04-15	466.00	473.60	453.00	458.80	3,864,908
2024-04-12	485.80	489.80	460.80	460.80	1,181,298
2024-04-11	470.40	485.20	470.40	483.40	1,660,658
2024-04-10	451.60	470.80	451.60	470.80	1,141,617
2024-04-09	437.20	454.00	436.20	454.00	4,315,057
2024-04-08	428.00	442.20	425.20	440.40	534,164
2024-04-05	435.00	435.00	418.00	430.00	990,937
2024-04-04	432.40	446.40	425.80	438.60	926,740
2024-04-03	400.00	428.40	400.00	427.80	673,968
2024-04-02	417.20	423.00	400.00	402.20	1,883,449
2024-04-01	418.20	418.20	418.20	418.20	0
2024-03-29	418.20	418.20	418.20	418.20	0
2024-03-28	396.00	420.40	396.00	418.20	755,522
2024-03-27	404.00	411.80	397.40	401.20	3,739,027
2024-03-26	380.00	412.80	380.00	409.40	1,386,429
2024-03-25	394.20	397.80	380.80	380.80	487,524
2024-03-22	397.60	419.20	393.20	396.80	943,379
2024-03-21	382.00	401.60	372.00	398.00	1,140,818
2024-03-20	352.00	397.00	340.60	378.00	1,742,932
2024-03-19	335.80	390.00	335.80	347.40	1,514,860
2024-03-18	330.00	339.20	327.40	334.20	759,284
2024-03-15	351.20	358.40	335.80	335.80	2,169,563
2024-03-14	359.00	363.60	349.20	353.40	627,726
2024-03-13	370.40	370.40	361.00	361.00	6,194,843
2024-03-12	375.00	377.60	364.80	365.80	412,858
2024-03-11	387.60	387.60	369.00	373.60	707,139
2024-03-08	391.20	391.20	371.00	383.00	721,111
2024-03-07	386.20	390.80	377.80	389.80	1,522,817
2024-03-06	380.00	391.40	378.20	378.80	711,133
2024-03-05	379.20	381.80	369.00	379.80	556,108
2024-03-04	380.40	380.40	368.20	373.40	1,076,561
2024-03-01	345.00	386.00	343.80	382.80	1,556,516
2024-02-29	345.00	356.40	341.20	346.80	955,456
2024-02-28	360.00	361.00	340.60	348.80	938,464
2024-02-27	326.40	360.20	326.40	357.60	1,227,573
2024-02-26	335.00	336.00	323.00	331.80	1,007,410
2024-02-23	339.40	347.80	335.40	337.00	1,152,539
2024-02-22	320.00	350.00	320.00	347.80	2,165,749
2024-02-21	354.40	354.40	314.60	323.40	3,452,879
2024-02-20	300.80	353.00	300.00	353.00	4,610,650
2024-02-19	300.00	305.00	285.00	305.00	10,075,858
2024-02-16	305.00	308.40	283.40	299.20	4,235,036
2024-02-15	392.00	392.00	278.00	308.40	5,722,107
2024-02-14	407.80	408.20	396.60	398.00	626,425
2024-02-13	423.40	424.60	389.20	402.20	1,280,125
2024-02-12	427.00	441.80	421.40	425.40	857,731
2024-02-09	476.60	476.60	425.40	425.40	1,877,469
2024-02-08	483.60	487.20	465.40	465.40	577,265
2024-02-07	492.00	500.00	478.80	478.80	519,698
2024-02-06	500.00	503.00	488.00	498.80	673,653
2024-02-05	502.00	517.00	502.00	502.00	2,977,887
2024-02-02	522.50	526.50	501.00	501.00	1,415,563
2024-02-01	550.00	550.00	527.50	527.50	466,177
2024-01-31	535.50	550.00	533.50	544.00	496,946
2024-01-30	548.00	548.00	528.50	535.50	647,073
2024-01-29	561.00	561.00	534.00	535.50	546,278
2024-01-26	560.00	566.50	540.00	561.00	776,334
2024-01-25	572.50	578.00	542.50	550.00	1,151,961
2024-01-24	614.00	614.00	571.50	584.50	1,115,661
2024-01-23	610.00	610.00	598.00	602.50	357,922
2024-01-22	603.00	612.50	597.00	603.00	1,281,395
2024-01-19	601.00	602.50	593.00	597.50	824,167
2024-01-18	602.00	615.50	599.00	601.00	460,559
2024-01-17	625.00	626.50	593.50	599.00	453,472
2024-01-16	634.50	654.00	631.00	631.00	1,214,121
2024-01-15	655.00	667.00	634.50	637.50	648,968
2024-01-12	691.50	705.00	658.50	658.50	638,521
2024-01-11	770.00	776.00	687.50	687.50	789,381
2024-01-10	776.50	785.00	771.50	771.50	172,271
2024-01-09	800.00	800.00	780.50	781.50	156,735
2024-01-08	787.00	790.50	773.50	790.50	168,341
2024-01-05	781.50	793.00	779.00	785.50	156,393
2024-01-04	780.50	796.50	771.50	790.50	183,367
2024-01-03	791.50	791.50	772.50	781.00	283,191
2024-01-02	790.50	806.00	780.50	786.00	230,340
2024-01-01	794.00	794.00	794.00	794.00	0
2023-12-29	801.00	804.00	794.00	794.00	97,775
2023-12-28	816.00	816.00	803.00	806.50	135,118
2023-12-27	813.00	813.00	801.50	807.50	159,789
2023-12-26	801.00	801.00	801.00	801.00	0
2023-12-25	801.00	801.00	801.00	801.00	0
2023-12-22	801.00	801.00	788.50	801.00	100,907
2023-12-21	798.00	798.00	786.50	791.00	170,091
2023-12-20	803.50	803.50	788.50	799.00	254,853
2023-12-19	784.00	798.50	783.00	784.50	217,098
2023-12-18	776.00	797.50	776.00	787.50	160,495
2023-12-15	810.00	824.50	784.00	787.00	1,153,054
2023-12-14	796.50	828.00	794.50	808.00	377,377
2023-12-13	770.00	789.50	770.00	785.00	262,821
2023-12-12	770.00	786.00	770.00	777.50	231,307
2023-12-11	785.00	790.50	777.50	789.00	191,883
2023-12-08	770.50	791.50	770.50	789.00	249,093
2023-12-07	800.00	800.00	778.50	789.00	182,211
2023-12-06	788.00	793.50	778.00	789.00	209,280
2023-12-05	770.00	779.00	770.00	779.00	155,814
2023-12-04	764.50	783.00	764.50	771.00	139,153
2023-12-01	765.50	775.50	762.50	770.00	273,383
2023-11-30	783.50	784.00	767.00	767.00	368,414
2023-11-29	769.00	785.50	769.00	783.50	137,668
2023-11-28	768.50	776.50	763.50	775.00	251,486
2023-11-27	774.50	780.00	765.50	772.00	180,169
2023-11-24	762.00	775.00	762.00	773.00	341,877
2023-11-23	767.50	771.00	755.00	766.50	177,460
2023-11-22	779.00	779.00	760.00	763.50	266,773
2023-11-21	784.50	795.00	760.50	760.50	243,446
2023-11-20	766.00	793.50	766.00	790.50	592,719
2023-11-17	746.50	774.50	739.50	773.00	312,706
2023-11-16	780.00	792.00	742.50	748.00	396,967
2023-11-15	809.50	826.00	787.50	789.00	379,150
2023-11-14	781.50	807.00	767.50	806.00	397,430
2023-11-13	779.50	786.50	770.50	777.50	99,132
2023-11-10	795.00	795.00	771.50	783.00	727,517
2023-11-09	772.00	792.00	767.50	792.00	122,762
2023-11-08	766.50	785.50	766.50	776.50	455,528
2023-11-07	770.50	791.50	770.50	785.00	103,922
2023-11-06	823.50	823.50	779.00	785.00	256,393
2023-11-03	805.00	819.50	801.00	808.00	230,609
2023-11-02	788.00	802.00	783.50	797.00	303,518
2023-11-01	805.00	805.00	776.50	776.50	376,234
2023-10-31	795.00	797.00	782.50	797.00	308,417
2023-10-30	755.00	793.00	755.00	769.50	90,249
2023-10-27	768.00	769.50	749.50	769.50	344,645
2023-10-26	724.50	794.50	723.00	750.50	890,584
2023-10-25	750.50	750.50	724.50	734.00	377,650
2023-10-24	761.00	768.50	743.50	759.50	212,718
2023-10-23	771.00	771.00	748.50	760.00	193,726
2023-10-20	768.00	777.00	749.00	773.00	410,972
2023-10-19	789.50	789.50	760.50	760.50	466,342
2023-10-18	839.00	847.50	828.00	828.00	380,608
2023-10-17	835.00	851.00	827.00	846.50	208,624
2023-10-16	821.50	832.50	819.50	832.50	530,457
2023-10-13	849.50	851.00	825.00	825.00	320,449
2023-10-12	865.00	875.00	849.00	849.50	388,179
2023-10-11	877.50	880.00	862.00	869.00	290,071
2023-10-10	842.50	882.00	842.50	880.00	184,935
2023-10-09	866.50	868.50	848.00	853.00	322,686
2023-10-06	887.00	887.00	859.50	871.00	232,268
2023-10-05	859.00	883.50	859.00	866.00	202,485
2023-10-04	855.50	868.00	853.00	859.50	215,206
2023-10-03	858.50	867.50	843.00	865.00	254,268
2023-10-02	883.50	885.50	839.50	845.00	303,199
2023-09-29	878.00	911.50	878.00	886.00	354,303
2023-09-28	887.50	903.00	882.00	899.50	271,037
2023-09-27	839.50	892.50	835.00	892.50	333,833
2023-09-26	840.50	846.00	792.50	836.50	617,435
2023-09-25	869.50	872.50	846.00	852.50	356,238
2023-09-22	861.00	877.00	849.00	849.00	469,286
2023-09-21	873.50	879.00	858.00	869.00	183,836
2023-09-20	849.00	872.00	849.00	866.50	228,603
2023-09-19	826.50	839.50	824.50	836.00	144,548
2023-09-18	843.50	843.50	828.00	828.00	285,550
2023-09-15	845.00	850.00	834.50	840.50	1,468,370
2023-09-14	810.50	839.50	810.50	839.50	519,058
2023-09-13	810.00	832.50	810.00	827.50	302,690
2023-09-12	828.00	832.50	820.00	832.50	265,526
2023-09-11	819.50	831.50	819.50	827.50	165,846
2023-09-08	827.00	840.00	815.50	820.50	249,999
2023-09-07	802.00	826.50	802.00	822.00	157,096
2023-09-06	811.50	822.00	800.00	822.00	256,056
2023-09-05	816.00	821.00	814.50	814.50	166,821
2023-09-04	839.50	839.50	817.50	822.00	147,051
2023-09-01	810.00	830.50	810.00	822.00	97,237
2023-08-31	813.00	835.50	813.00	821.00	221,419
2023-08-30	828.00	840.50	828.00	830.00	166,805
2023-08-29	806.00	824.50	806.00	823.50	2,536,591
2023-08-28	800.00	800.00	800.00	800.00	0
2023-08-25	808.00	812.00	800.00	800.00	143,449
2023-08-24	790.00	815.00	790.00	807.00	90,667
2023-08-23	790.00	806.50	790.00	802.00	151,607
2023-08-22	801.00	807.50	796.50	796.50	158,281
2023-08-21	810.00	821.50	798.50	798.50	195,248
2023-08-18	819.00	835.00	811.50	819.50	183,850
2023-08-17	837.50	848.00	830.00	839.00	660,336
2023-08-16	810.00	844.50	801.00	840.50	334,344
2023-08-15	821.50	821.50	810.00	812.50	327,782
2023-08-14	821.00	832.50	819.50	822.00	224,248
2023-08-11	845.00	850.50	825.00	825.00	358,750
2023-08-10	851.50	861.00	846.00	850.50	353,952
2023-08-09	858.00	862.50	819.00	845.00	784,752
2023-08-08	884.50	884.50	837.00	838.00	360,767
2023-08-07	875.00	875.50	863.00	863.50	359,495
2023-08-04	903.00	903.00	867.50	875.00	352,412
2023-08-03	880.50	890.00	873.50	881.50	461,368
2023-08-02	903.00	903.00	878.50	882.50	199,375
2023-08-01	915.00	918.00	901.50	905.00	113,305
2023-07-31	927.50	927.50	915.50	919.00	138,019
2023-07-28	930.50	933.50	916.50	918.00	159,192
2023-07-27	945.00	953.00	927.50	931.50	913,078
2023-07-26	940.00	947.50	934.50	943.00	541,985
2023-07-25	932.00	946.00	932.00	942.00	145,903
2023-07-24	930.00	947.50	929.50	940.00	143,513
2023-07-21	979.00	979.00	943.00	946.00	286,513
2023-07-20	980.50	989.50	970.50	976.50	176,670
2023-07-19	968.00	979.00	953.00	973.50	328,158
2023-07-18	935.50	949.50	933.50	945.00	286,105
2023-07-17	950.00	950.00	925.50	930.50	147,173
2023-07-14	938.00	948.00	929.00	941.00	217,698
2023-07-13	938.00	941.50	913.00	941.50	308,728
2023-07-12	866.50	923.00	866.50	921.00	210,710
2023-07-11	872.00	874.50	861.50	865.50	127,981
2023-07-10	860.00	869.50	853.00	859.00	214,290
2023-07-07	874.50	874.50	843.00	859.00	188,146
2023-07-06	893.50	893.50	868.00	870.00	302,738
2023-07-05	889.00	892.00	878.00	880.00	286,802
2023-07-04	887.50	897.50	887.50	890.00	157,897
2023-07-03	879.50	893.50	879.50	891.00	125,772
2023-06-30	838.00	885.00	838.00	881.50	217,006
2023-06-29	861.00	864.00	852.00	862.00	211,646
2023-06-28	830.00	866.50	829.50	866.50	208,144
2023-06-27	831.00	836.00	819.00	828.00	183,066
2023-06-26	830.00	847.00	814.50	829.00	269,829
2023-06-23	861.00	861.00	831.50	836.50	424,731
2023-06-22	880.50	891.50	862.00	863.50	320,985
2023-06-21	916.00	916.50	894.50	899.50	231,607
2023-06-20	918.00	928.50	918.00	920.50	131,909
2023-06-19	932.00	942.50	928.50	930.00	91,568
2023-06-16	929.00	964.00	929.00	944.00	562,607
2023-06-15	959.50	962.00	944.50	949.50	164,527
2023-06-14	955.00	967.50	953.00	960.00	236,947
2023-06-13	957.50	962.50	947.50	955.00	156,160
2023-06-12	942.50	972.50	942.50	962.00	170,251
2023-06-09	950.50	968.00	944.50	963.00	106,594
2023-06-08	972.50	974.50	962.00	963.00	171,158
2023-06-07	998.50	998.50	958.50	963.50	226,937
2023-06-06	939.00	977.00	939.00	975.50	161,990
2023-06-05	989.00	989.00	952.50	955.00	161,958
2023-06-02	940.50	975.50	940.50	968.00	240,580
2023-06-01	911.00	946.50	911.00	940.50	221,783
2023-05-31	909.00	919.00	896.50	907.50	866,183
2023-05-30	923.50	927.50	896.00	911.00	321,710
2023-05-29	904.50	904.50	904.50	904.50	0
2023-05-26	917.50	921.00	901.00	904.50	231,433
2023-05-25	940.50	945.00	912.50	920.00	282,459
2023-05-24	949.00	953.50	926.00	941.00	1,437,385
2023-05-23	900.00	941.00	900.00	939.50	274,978
2023-05-22	930.50	932.50	911.50	918.00	222,129
2023-05-19	930.00	941.00	919.00	931.00	191,800
2023-05-18	907.00	920.50	907.00	919.50	284,083
2023-05-17	900.00	910.00	894.00	907.00	108,265
2023-05-16	912.00	914.00	903.00	905.50	112,179
2023-05-15	890.00	910.50	890.00	910.50	180,872
2023-05-12	909.50	923.50	901.50	901.50	190,678
2023-05-11	923.50	926.00	909.50	918.00	261,243
2023-05-10	916.50	923.00	909.00	923.00	189,478
2023-05-09	940.00	940.00	908.00	920.00	218,897
2023-05-08	923.50	923.50	923.50	923.50	0
2023-05-05	921.00	927.50	899.50	923.50	180,936
2023-05-04	915.00	915.00	890.50	900.00	360,632
2023-05-03	903.00	907.00	893.50	898.00	227,500
2023-05-02	923.00	923.00	893.50	898.00	289,908
2023-05-01	908.00	908.00	908.00	908.00	0
2023-04-28	894.50	913.50	887.50	908.00	260,512
2023-04-27	895.00	910.50	894.50	898.00	471,079
2023-04-26	898.50	898.50	873.50	892.00	1,005,654
2023-04-25	871.00	882.50	867.50	880.00	210,593
2023-04-24	896.00	900.00	886.00	886.50	231,287
2023-04-21	900.00	900.00	879.50	895.50	331,514
2023-04-20	896.50	908.50	886.50	897.00	279,902
2023-04-19	895.50	902.00	886.50	900.50	266,023
2023-04-18	910.00	910.00	890.50	902.50	292,325
2023-04-17	929.50	929.50	899.50	899.50	233,778
2023-04-14	900.00	914.00	900.00	910.50	219,094
2023-04-13	880.50	898.00	880.50	892.00	305,095
2023-04-12	875.00	904.50	875.00	898.50	318,071
2023-04-11	891.50	894.00	879.00	891.50	327,750
2023-04-10	876.00	876.00	876.00	876.00	0
2023-04-07	876.00	876.00	876.00	876.00	0
2023-04-06	846.50	876.00	846.50	876.00	261,094
2023-04-05	890.00	890.00	852.00	858.50	296,484
2023-04-04	900.00	903.00	883.50	885.50	268,903
2023-04-03	916.00	916.00	890.50	896.50	253,000
2023-03-31	936.00	936.00	900.50	901.00	608,177
2023-03-30	906.50	923.00	906.50	915.00	342,928
2023-03-29	875.00	898.00	875.00	898.00	298,135
2023-03-28	865.00	888.00	863.50	876.00	344,807
2023-03-27	884.00	896.00	877.00	878.50	322,347
2023-03-24	878.50	890.00	855.50	876.00	463,361
2023-03-23	900.50	909.00	890.00	893.00	345,216
2023-03-22	908.50	944.00	908.50	923.00	375,542
2023-03-21	907.50	951.50	904.50	931.00	892,115
2023-03-20	884.00	923.00	843.50	901.50	1,041,956
2023-03-17	902.00	932.00	892.00	896.00	3,006,455
2023-03-16	929.00	930.50	868.00	904.00	1,067,539
2023-03-15	956.00	967.00	903.00	920.50	978,449
2023-03-14	1,017.00	1,017.00	940.00	955.50	1,057,850
2023-03-13	1,054.00	1,068.00	1,016.00	1,016.00	9,664,018
2023-03-10	1,056.00	1,082.00	1,028.00	1,077.00	1,296,664
2023-03-09	1,020.00	1,106.00	1,010.00	1,080.00	1,503,547
2023-03-08	980.00	1,007.00	980.00	999.00	240,963
2023-03-07	1,009.00	1,016.00	1,001.00	1,004.00	328,759
2023-03-06	985.00	1,017.00	985.00	1,014.00	225,887
2023-03-03	990.50	1,002.00	990.50	1,001.00	135,689
2023-03-02	982.50	1,014.00	979.00	993.00	533,735
2023-03-01	1,008.00	1,024.00	1,000.00	1,007.00	343,763
2023-02-28	999.50	1,019.00	996.50	1,012.00	458,157
2023-02-27	994.00	1,001.00	989.50	1,001.00	174,213
2023-02-24	1,000.00	1,000.00	984.00	991.00	704,407
2023-02-23	950.00	990.00	950.00	982.00	290,037
2023-02-22	951.00	967.00	948.50	964.50	358,268
2023-02-21	976.00	984.00	940.50	969.50	358,873
2023-02-20	998.00	1,007.00	994.00	1,001.00	180,951
2023-02-17	1,047.00	1,047.00	1,005.00	1,005.00	235,853
2023-02-16	1,020.00	1,028.00	1,019.00	1,026.00	223,194
2023-02-15	1,010.00	1,021.00	1,007.00	1,016.00	188,210
2023-02-14	1,007.00	1,021.00	1,007.00	1,016.00	261,468
2023-02-13	1,014.00	1,014.00	1,002.00	1,009.00	96,469
2023-02-10	1,011.00	1,019.00	1,001.00	1,002.00	775,097
2023-02-09	1,037.00	1,037.00	1,013.00	1,017.00	337,943
2023-02-08	997.50	1,021.00	997.50	1,013.00	239,633
2023-02-07	1,010.00	1,010.00	991.00	997.50	275,770
2023-02-06	1,019.00	1,019.00	986.50	1,001.00	293,413
2023-02-03	994.50	1,004.00	985.50	1,004.00	412,165
2023-02-02	977.00	998.50	970.00	994.50	409,342
2023-02-01	991.50	995.50	977.50	981.50	393,812
2023-01-31	966.00	980.00	961.00	969.00	642,483
2023-01-30	960.00	967.00	942.50	962.00	600,121
2023-01-27	941.50	964.50	941.50	959.50	540,123
2023-01-26	952.00	973.00	952.00	965.00	789,677
2023-01-25	948.00	962.50	948.00	955.00	4,102,561
2023-01-24	961.50	968.50	951.50	954.50	265,594
2023-01-23	949.00	969.00	940.00	962.00	374,277
2023-01-20	980.00	990.50	897.50	937.50	893,719
2023-01-19	1,090.00	1,090.00	1,044.00	1,048.00	515,840
2023-01-18	1,105.00	1,105.00	1,078.00	1,083.00	206,156
2023-01-17	1,089.00	1,101.00	1,086.00	1,091.00	263,691
2023-01-16	1,090.00	1,092.00	1,070.00	1,092.00	191,410
2023-01-13	1,060.00	1,080.00	1,060.00	1,068.00	178,879
2023-01-12	1,067.00	1,081.00	1,064.00	1,078.00	217,820
2023-01-11	1,111.00	1,111.00	1,064.00	1,076.00	372,911
2023-01-10	1,135.00	1,135.00	1,111.00	1,120.00	278,208
2023-01-09	1,122.00	1,129.00	1,111.00	1,121.00	208,743
2023-01-06	1,139.00	1,139.00	1,101.00	1,124.00	174,747
2023-01-05	1,110.00	1,129.00	1,098.00	1,121.00	213,759
2023-01-04	1,120.00	1,126.00	1,097.00	1,124.00	417,713
2023-01-03	1,055.00	1,098.00	1,055.00	1,098.00	295,309
2023-01-02	1,047.00	1,047.00	1,047.00	1,047.00	0
2022-12-30	1,067.00	1,067.00	1,044.00	1,047.00	69,137
2022-12-29	1,090.00	1,090.00	1,052.00	1,063.00	132,788
2022-12-28	1,062.00	1,081.00	1,062.00	1,072.00	267,646
2022-12-27	1,053.00	1,053.00	1,053.00	1,053.00	0
2022-12-26	1,053.00	1,053.00	1,053.00	1,053.00	0
2022-12-23	1,070.00	1,076.00	1,053.00	1,053.00	65,341
2022-12-22	1,065.00	1,075.00	1,057.00	1,059.00	98,486
2022-12-21	1,041.00	1,068.00	1,035.00	1,065.00	293,093
2022-12-20	1,057.00	1,057.00	1,024.00	1,034.00	82,387
2022-12-19	1,049.00	1,049.00	1,024.00	1,037.00	101,442
2022-12-16	1,040.00	1,040.00	1,018.00	1,032.00	463,291
2022-12-15	1,028.00	1,045.00	1,020.00	1,020.00	516,914
2022-12-14	1,073.00	1,073.00	1,047.00	1,051.00	162,591
2022-12-13	1,035.00	1,064.00	1,024.00	1,057.00	296,273
2022-12-12	1,027.00	1,042.00	1,019.00	1,028.00	103,496
2022-12-09	1,036.00	1,038.00	1,013.00	1,034.00	121,596
2022-12-08	1,057.00	1,060.00	1,019.00	1,031.00	162,551
2022-12-07	1,077.00	1,077.00	1,052.00	1,055.00	201,733
2022-12-06	1,067.00	1,069.00	1,049.00	1,057.00	235,607
2022-12-05	1,120.00	1,120.00	1,091.00	1,097.00	154,280
2022-12-02	1,102.00	1,107.00	1,081.00	1,094.00	197,972
2022-12-01	1,050.00	1,098.00	1,050.00	1,088.00	220,636
2022-11-30	1,093.00	1,093.00	1,065.00	1,071.00	225,047
2022-11-29	1,072.00	1,080.00	1,067.00	1,072.00	109,241
2022-11-28	1,103.00	1,103.00	1,065.00	1,068.00	154,960
2022-11-25	1,079.00	1,086.00	1,067.00	1,086.00	124,029
2022-11-24	1,100.00	1,100.00	1,075.00	1,088.00	206,390
2022-11-23	1,080.00	1,080.00	1,056.00	1,074.00	157,961
2022-11-22	1,053.00	1,072.00	1,053.00	1,055.00	406,992
2022-11-21	1,046.00	1,058.00	1,036.00	1,056.00	190,108
2022-11-18	1,050.00	1,053.00	1,036.00	1,050.00	290,477
2022-11-17	1,056.00	1,059.00	1,018.00	1,033.00	352,019
2022-11-16	1,065.00	1,067.00	1,043.00	1,056.00	256,279
2022-11-15	1,098.00	1,098.00	1,065.00	1,069.00	261,108
2022-11-14	1,109.00	1,124.00	1,057.00	1,081.00	285,936
2022-11-11	1,097.00	1,131.00	1,084.00	1,131.00	383,814
2022-11-10	1,040.00	1,081.00	1,023.00	1,081.00	202,651
2022-11-09	1,004.00	1,031.00	1,004.00	1,030.00	129,954
2022-11-08	1,043.00	1,043.00	1,015.00	1,029.00	145,048
2022-11-07	990.00	1,031.00	990.00	1,021.00	155,408
2022-11-04	1,001.00	1,011.00	985.50	1,009.00	260,018
2022-11-03	965.00	989.00	965.00	980.50	208,145
2022-11-02	1,008.00	1,008.00	973.50	988.00	1,307,942
2022-11-01	967.50	1,010.00	967.50	995.00	190,472
2022-10-31	974.50	989.50	970.50	982.00	257,430
2022-10-28	989.00	991.50	969.50	985.50	256,347
2022-10-27	1,000.00	1,005.00	986.00	1,005.00	212,577
2022-10-26	979.50	995.00	968.50	993.00	201,003
2022-10-25	940.00	976.50	940.00	976.50	286,065
2022-10-24	930.50	966.00	930.50	957.50	298,962
2022-10-21	922.00	937.50	919.50	937.50	249,037
2022-10-20	922.00	947.00	910.00	938.00	312,799
2022-10-19	957.00	957.50	912.50	923.00	333,810
2022-10-18	940.50	950.00	929.00	935.00	1,717,384
2022-10-17	903.00	938.00	891.50	928.00	359,332
2022-10-14	914.50	926.00	891.00	897.50	395,876
2022-10-13	884.50	911.00	872.00	903.00	387,639
2022-10-12	935.00	938.00	897.00	918.50	577,694
2022-10-11	964.50	964.50	929.50	940.50	220,256
2022-10-10	939.00	956.00	939.00	947.00	210,692
2022-10-07	952.00	963.50	943.00	947.00	189,648
2022-10-06	940.00	970.50	940.00	960.50	185,179
2022-10-05	971.50	979.00	953.50	960.50	356,319
2022-10-04	947.50	971.00	926.50	971.00	322,762
2022-10-03	922.00	939.00	910.50	934.50	390,281
2022-09-30	885.00	935.00	885.00	927.50	431,920
2022-09-29	930.00	938.50	878.50	894.00	475,108
2022-09-28	929.50	952.50	897.00	946.50	608,639
2022-09-27	1,000.00	1,010.00	912.50	913.00	897,150
2022-09-26	1,049.00	1,049.00	1,016.00	1,023.00	448,167
2022-09-23	1,033.00	1,040.00	1,017.00	1,020.00	187,830
2022-09-22	1,045.00	1,061.00	1,033.00	1,042.00	207,570
2022-09-21	1,040.00	1,055.00	1,026.00	1,049.00	285,919
2022-09-20	1,030.00	1,050.00	1,030.00	1,036.00	322,496
2022-09-19	1,036.00	1,036.00	1,036.00	1,036.00	0
2022-09-16	1,035.00	1,050.00	1,025.00	1,036.00	1,479,013
2022-09-15	1,021.00	1,044.00	1,021.00	1,038.00	224,680
2022-09-14	1,032.00	1,048.00	1,007.00	1,027.00	237,739
2022-09-13	1,077.00	1,077.00	1,045.00	1,048.00	261,092
2022-09-12	1,048.00	1,061.00	1,041.00	1,061.00	296,440
2022-09-09	1,023.00	1,038.00	1,023.00	1,032.00	195,918
2022-09-08	1,010.00	1,015.00	993.50	1,012.00	270,848
2022-09-07	991.00	1,003.00	991.00	1,001.00	174,798
2022-09-06	991.00	1,019.00	991.00	1,005.00	319,195
2022-09-05	1,006.00	1,006.00	990.50	1,001.00	221,914
2022-09-02	1,020.00	1,022.00	996.00	1,022.00	319,548
2022-09-01	1,022.00	1,026.00	993.00	993.00	206,260
2022-08-31	1,037.00	1,037.00	1,020.00	1,021.00	224,216
2022-08-30	1,029.00	1,051.00	1,028.00	1,028.00	184,487
2022-08-29	1,029.00	1,029.00	1,029.00	1,029.00	0
2022-08-26	1,029.00	1,055.00	1,029.00	1,029.00	129,228
2022-08-25	1,054.00	1,059.00	1,028.00	1,034.00	129,756
2022-08-24	1,075.00	1,077.00	1,049.00	1,052.00	113,162
2022-08-23	1,060.00	1,087.00	1,060.00	1,070.00	179,515
2022-08-22	1,096.00	1,099.00	1,074.00	1,076.00	86,485
2022-08-19	1,100.00	1,114.00	1,100.00	1,104.00	141,027
2022-08-18	1,100.00	1,119.00	1,100.00	1,113.00	123,407
2022-08-17	1,138.00	1,138.00	1,106.00	1,114.00	206,913
2022-08-16	1,120.00	1,139.00	1,120.00	1,131.00	108,547
2022-08-15	1,137.00	1,143.00	1,122.00	1,134.00	144,330
2022-08-12	1,138.00	1,149.00	1,136.00	1,145.00	154,235
2022-08-11	1,169.00	1,169.00	1,138.00	1,140.00	132,716
2022-08-10	1,130.00	1,154.00	1,113.00	1,148.00	122,560
2022-08-09	1,120.00	1,127.00	1,116.00	1,117.00	114,024
2022-08-08	1,132.00	1,140.00	1,115.00	1,124.00	124,254
2022-08-05	1,140.00	1,142.00	1,121.00	1,134.00	148,155
2022-08-04	1,110.00	1,131.00	1,110.00	1,126.00	179,813
2022-08-03	1,110.00	1,128.00	1,103.00	1,125.00	285,035
2022-08-02	1,098.00	1,114.00	1,092.00	1,114.00	189,347
2022-08-01	1,098.00	1,123.00	1,093.00	1,103.00	154,340
2022-07-29	1,084.00	1,114.00	1,084.00	1,110.00	238,233
2022-07-28	1,060.00	1,083.00	1,060.00	1,083.00	324,888
2022-07-27	1,054.00	1,078.00	1,054.00	1,069.00	179,059
2022-07-26	1,073.00	1,083.00	1,066.00	1,067.00	101,934
2022-07-25	1,062.00	1,094.00	1,062.00	1,080.00	180,213
2022-07-22	1,093.00	1,093.00	1,065.00	1,080.00	215,165
2022-07-21	1,045.00	1,077.00	1,041.00	1,073.00	177,086
2022-07-20	1,046.00	1,072.00	1,046.00	1,057.00	202,374
2022-07-19	1,030.00	1,076.00	1,030.00	1,071.00	150,086
2022-07-18	1,049.00	1,057.00	1,045.00	1,054.00	169,245
2022-07-15	1,033.00	1,040.00	1,013.00	1,034.00	203,492
2022-07-14	1,014.00	1,026.00	1,004.00	1,013.00	358,339
2022-07-13	1,040.00	1,040.00	1,017.00	1,020.00	220,128
2022-07-12	1,028.00	1,033.00	1,006.00	1,033.00	177,381
2022-07-11	1,020.00	1,028.00	1,010.00	1,019.00	152,810
2022-07-08	1,038.00	1,038.00	1,017.00	1,023.00	145,523
2022-07-07	993.50	1,036.00	993.50	1,036.00	237,870
2022-07-06	975.00	1,005.00	975.00	1,004.00	309,839
2022-07-05	1,010.00	1,024.00	987.00	987.00	216,443
2022-07-04	1,030.00	1,031.00	1,012.00	1,021.00	99,247
2022-07-01	1,016.00	1,036.00	1,012.00	1,021.00	156,078
2022-06-30	1,033.00	1,033.00	1,009.00	1,025.00	277,179
2022-06-29	1,049.00	1,061.00	1,039.00	1,047.00	178,856
2022-06-28	1,034.00	1,064.00	1,034.00	1,061.00	108,739
2022-06-27	1,034.00	1,054.00	1,031.00	1,048.00	282,138
2022-06-24	1,025.00	1,054.00	1,022.00	1,052.00	155,059
2022-06-23	1,041.00	1,045.00	1,022.00	1,024.00	189,012
2022-06-22	1,020.00	1,039.00	1,013.00	1,037.00	366,593
2022-06-21	1,060.00	1,061.00	1,033.00	1,038.00	213,505
2022-06-20	1,029.00	1,049.00	1,029.00	1,049.00	147,009
2022-06-17	1,043.00	1,067.00	1,032.00	1,032.00	826,802
2022-06-16	1,054.00	1,069.00	1,033.00	1,037.00	399,157
2022-06-15	1,050.00	1,075.00	1,050.00	1,066.00	352,885
2022-06-14	1,046.00	1,057.00	1,034.00	1,046.00	440,401
2022-06-13	1,020.00	1,020.00	1,000.00	1,013.00	209,231
2022-06-10	1,045.00	1,056.00	1,023.00	1,028.00	206,262
2022-06-09	1,072.00	1,075.00	1,058.00	1,058.00	135,425
2022-06-08	1,047.00	1,080.00	1,047.00	1,068.00	358,963
2022-06-07	1,082.00	1,085.00	1,065.00	1,073.00	226,699
2022-06-06	1,100.00	1,102.00	1,084.00	1,084.00	227,280
2022-06-03	1,078.00	1,078.00	1,078.00	1,078.00	0
2022-06-02	1,078.00	1,078.00	1,078.00	1,078.00	0
2022-06-01	1,093.00	1,105.00	1,077.00	1,078.00	271,550
2022-05-31	1,112.00	1,116.00	1,087.00	1,097.00	372,306
2022-05-30	1,082.00	1,123.00	1,082.00	1,120.00	256,950
2022-05-27	1,136.00	1,136.00	1,099.00	1,102.00	190,456
2022-05-26	1,098.00	1,111.00	1,084.00	1,110.00	156,169
2022-05-25	1,091.00	1,092.00	1,065.00	1,083.00	247,791
2022-05-24	1,089.00	1,106.00	1,070.00	1,084.00	286,633
2022-05-23	1,079.00	1,111.00	1,079.00	1,111.00	944,193
2022-05-20	1,060.00	1,096.00	1,060.00	1,079.00	756,917
2022-05-19	1,080.00	1,082.00	1,046.00	1,071.00	637,442
2022-05-18	1,096.00	1,107.00	1,085.00	1,091.00	255,204
2022-05-17	1,089.00	1,102.00	1,083.00	1,096.00	359,839
2022-05-16	1,066.00	1,080.00	1,065.00	1,079.00	265,457
2022-05-13	1,054.00	1,076.00	1,054.00	1,075.00	354,820
2022-05-12	1,032.00	1,056.00	1,025.00	1,050.00	476,074
2022-05-11	997.50	1,053.00	997.00	1,053.00	773,751
2022-05-10	1,000.00	1,023.00	1,000.00	1,007.00	460,814
2022-05-09	1,040.00	1,040.00	1,010.00	1,010.00	832,665
2022-05-06	1,051.00	1,051.00	1,022.00	1,025.00	603,304
2022-05-05	1,074.00	1,098.00	1,055.00	1,057.00	553,148
2022-05-04	1,106.00	1,111.00	1,073.00	1,074.00	900,052
2022-05-03	1,104.00	1,125.00	1,099.00	1,115.00	402,084
2022-05-02	1,110.00	1,110.00	1,110.00	1,110.00	0
2022-04-29	1,112.00	1,120.00	1,104.00	1,110.00	1,550,819
2022-04-28	1,090.00	1,115.00	1,090.00	1,104.00	1,215,436
2022-04-27	1,126.00	1,126.00	1,091.00	1,097.00	411,668
2022-04-26	1,146.00	1,153.00	1,106.00	1,106.00	280,659
2022-04-25	1,155.00	1,159.00	1,131.00	1,141.00	243,884
2022-04-22	1,156.00	1,182.00	1,156.00	1,170.00	233,240
2022-04-21	1,183.00	1,195.00	1,169.00	1,188.00	274,229
2022-04-20	1,146.00	1,180.00	1,146.00	1,180.00	734,215
2022-04-19	1,171.00	1,193.00	1,164.00	1,171.00	328,532
2022-04-18	1,191.00	1,191.00	1,191.00	1,191.00	0
2022-04-15	1,191.00	1,191.00	1,191.00	1,191.00	0
2022-04-14	1,170.00	1,191.00	1,170.00	1,191.00	351,875
2022-04-13	1,188.00	1,193.00	1,178.00	1,193.00	224,130
2022-04-12	1,200.00	1,200.00	1,172.00	1,182.00	409,927
2022-04-11	1,187.00	1,197.00	1,176.00	1,192.00	164,496
2022-04-08	1,185.00	1,192.00	1,178.00	1,186.00	139,076
2022-04-07	1,156.00	1,184.00	1,138.00	1,167.00	339,149
2022-04-06	1,211.00	1,222.00	1,150.00	1,153.00	471,615
2022-04-05	1,209.00	1,225.00	1,199.00	1,214.00	307,230
2022-04-04	1,213.00	1,216.00	1,192.00	1,210.00	212,391
2022-04-01	1,228.00	1,259.00	1,204.00	1,209.00	308,215
2022-03-31	1,197.00	1,206.00	1,182.00	1,191.00	524,361
2022-03-30	1,202.00	1,205.00	1,167.00	1,190.00	272,042
2022-03-29	1,156.00	1,205.00	1,156.00	1,203.00	512,734
2022-03-28	1,208.00	1,208.00	1,167.00	1,167.00	340,189
2022-03-25	1,168.00	1,202.00	1,168.00	1,190.00	331,911
2022-03-24	1,183.00	1,202.00	1,180.00	1,188.00	488,810
2022-03-23	1,195.00	1,224.00	1,183.00	1,201.00	516,554
2022-03-22	1,185.00	1,227.00	1,184.00	1,217.00	523,777
2022-03-21	1,165.00	1,190.00	1,165.00	1,185.00	266,067
2022-03-18	1,155.00	1,194.00	1,155.00	1,184.00	1,545,001
2022-03-17	1,173.00	1,186.00	1,156.00	1,186.00	295,181
2022-03-16	1,092.00	1,166.00	1,092.00	1,164.00	635,976
2022-03-15	1,183.00	1,203.00	1,071.00	1,077.00	693,741
2022-03-14	1,170.00	1,217.00	1,156.00	1,208.00	330,674
2022-03-11	1,151.00	1,186.00	1,147.00	1,159.00	360,823
2022-03-10	1,169.00	1,169.00	1,133.00	1,142.00	326,033
2022-03-09	1,107.00	1,159.00	1,098.00	1,140.00	363,192
2022-03-08	1,075.00	1,101.00	1,065.00	1,074.00	515,112
2022-03-07	1,054.00	1,102.00	999.00	1,072.00	527,895
2022-03-04	1,110.00	1,116.00	1,070.00	1,073.00	272,256
2022-03-03	1,183.00	1,183.00	1,110.00	1,116.00	235,125
2022-03-02	1,136.00	1,166.00	1,106.00	1,153.00	351,237
2022-03-01	1,154.00	1,176.00	1,108.00	1,108.00	584,372
2022-02-28	1,183.00	1,183.00	1,129.00	1,171.00	508,157
2022-02-25	1,167.00	1,183.00	1,135.00	1,183.00	460,104
2022-02-24	1,164.00	1,180.00	1,131.00	1,139.00	389,735
2022-02-23	1,215.00	1,228.00	1,201.00	1,204.00	166,268
2022-02-22	1,206.00	1,222.00	1,199.00	1,213.00	267,615
2022-02-21	1,249.00	1,249.00	1,223.00	1,231.00	251,081
2022-02-18	1,247.00	1,247.00	1,210.00	1,229.00	414,363
2022-02-17	1,272.00	1,272.00	1,214.00	1,216.00	224,932
2022-02-16	1,214.00	1,250.00	1,214.00	1,239.00	316,825
2022-02-15	1,221.00	1,252.00	1,221.00	1,248.00	160,188
2022-02-14	1,263.00	1,263.00	1,228.00	1,243.00	894,517
2022-02-11	1,280.00	1,283.00	1,259.00	1,275.00	788,388
2022-02-10	1,313.00	1,326.00	1,285.00	1,290.00	427,208
2022-02-09	1,339.00	1,339.00	1,316.00	1,322.00	730,439
2022-02-08	1,298.00	1,325.00	1,298.00	1,298.00	77,962
2022-02-07	1,282.00	1,299.00	1,271.00	1,298.00	226,225
2022-02-04	1,295.00	1,306.00	1,272.00	1,274.00	199,258
2022-02-03	1,285.00	1,320.00	1,284.00	1,288.00	450,076
2022-02-02	1,318.00	1,320.00	1,297.00	1,314.00	317,461
2022-02-01	1,304.00	1,312.00	1,279.00	1,294.00	403,904
2022-01-31	1,246.00	1,286.00	1,246.00	1,283.00	218,165
2022-01-28	1,285.00	1,285.00	1,253.00	1,264.00	403,075
2022-01-27	1,270.00	1,293.00	1,268.00	1,271.00	247,160
2022-01-26	1,275.00	1,300.00	1,269.00	1,281.00	212,569
2022-01-25	1,239.00	1,265.00	1,234.00	1,265.00	471,991
2022-01-24	1,244.00	1,262.00	1,234.00	1,239.00	722,215
2022-01-21	1,317.00	1,344.00	1,264.00	1,266.00	518,323
2022-01-20	1,372.00	1,377.00	1,342.00	1,348.00	216,210
2022-01-19	1,375.00	1,388.00	1,359.00	1,364.00	220,978
2022-01-18	1,415.00	1,415.00	1,347.00	1,381.00	238,694
2022-01-17	1,347.00	1,404.00	1,347.00	1,390.00	212,004
2022-01-14	1,387.00	1,409.00	1,369.00	1,385.00	318,533
2022-01-13	1,403.00	1,415.00	1,398.00	1,408.00	224,525
2022-01-12	1,427.00	1,444.00	1,396.00	1,400.00	151,798
2022-01-11	1,457.00	1,457.00	1,428.00	1,430.00	304,686
2022-01-10	1,474.00	1,474.00	1,439.00	1,446.00	125,022
2022-01-07	1,402.00	1,445.00	1,402.00	1,445.00	119,277
2022-01-06	1,417.00	1,451.00	1,413.00	1,436.00	211,159
2022-01-05	1,488.00	1,488.00	1,432.00	1,437.00	263,598
2022-01-04	1,418.00	1,463.00	1,418.00	1,452.00	234,596
2022-01-03	1,404.00	1,404.00	1,404.00	1,404.00	0
2021-12-31	1,444.00	1,444.00	1,398.00	1,404.00	43,705
2021-12-30	1,447.00	1,447.00	1,408.00	1,409.00	62,331
2021-12-29	1,408.00	1,432.00	1,408.00	1,413.00	123,786
2021-12-28	1,399.00	1,399.00	1,399.00	1,399.00	0
2021-12-27	1,399.00	1,399.00	1,399.00	1,399.00	0
2021-12-24	1,445.00	1,445.00	1,399.00	1,399.00	57,126
2021-12-23	1,343.00	1,416.00	1,343.00	1,409.00	205,134
2021-12-22	1,350.00	1,380.00	1,347.00	1,380.00	180,132
2021-12-21	1,347.00	1,360.00	1,340.00	1,360.00	123,570
2021-12-20	1,357.00	1,357.00	1,320.00	1,330.00	157,954
2021-12-17	1,340.00	1,368.00	1,338.00	1,360.00	436,785
2021-12-16	1,361.00	1,361.00	1,329.00	1,338.00	141,120
2021-12-15	1,300.00	1,337.00	1,300.00	1,319.00	636,949
2021-12-14	1,346.00	1,346.00	1,313.00	1,328.00	282,206
2021-12-13	1,311.00	1,333.00	1,311.00	1,316.00	137,322
2021-12-10	1,370.00	1,370.00	1,323.00	1,323.00	180,582
2021-12-09	1,311.00	1,341.00	1,311.00	1,334.00	351,535
2021-12-08	1,350.00	1,358.00	1,321.00	1,341.00	180,248
2021-12-07	1,367.00	1,372.00	1,347.00	1,352.00	191,807
2021-12-06	1,325.00	1,346.00	1,316.00	1,340.00	131,499
2021-12-03	1,291.00	1,335.00	1,291.00	1,312.00	166,652
2021-12-02	1,303.00	1,325.00	1,298.00	1,324.00	268,056
2021-12-01	1,290.00	1,323.00	1,290.00	1,316.00	206,449
2021-11-30	1,295.00	1,313.00	1,278.00	1,293.00	336,196
2021-11-29	1,331.00	1,331.00	1,297.00	1,297.00	151,126
2021-11-26	1,370.00	1,370.00	1,289.00	1,295.00	174,562
2021-11-25	1,355.00	1,355.00	1,335.00	1,353.00	167,380
2021-11-24	1,341.00	1,365.00	1,340.00	1,345.00	212,066
2021-11-23	1,374.00	1,387.00	1,365.00	1,365.00	287,539
2021-11-22	1,380.00	1,386.00	1,353.00	1,385.00	565,186
2021-11-19	1,416.00	1,416.00	1,318.00	1,357.00	345,822
2021-11-18	1,404.00	1,414.00	1,394.00	1,414.00	202,093
2021-11-17	1,410.00	1,427.00	1,395.00	1,395.00	143,443
2021-11-16	1,454.00	1,454.00	1,418.00	1,423.00	142,568
2021-11-15	1,414.00	1,429.00	1,396.00	1,418.00	556,124
2021-11-12	1,387.00	1,413.00	1,387.00	1,410.00	77,482
2021-11-11	1,376.00	1,424.00	1,376.00	1,417.00	87,254
2021-11-10	1,436.00	1,436.00	1,400.00	1,408.00	146,519
2021-11-09	1,433.00	1,438.00	1,402.00	1,403.00	137,178
2021-11-08	1,469.00	1,469.00	1,423.00	1,433.00	179,486
2021-11-05	1,444.00	1,450.00	1,412.00	1,439.00	127,303
2021-11-04	1,440.00	1,440.00	1,399.00	1,415.00	636,228
2021-11-03	1,409.00	1,424.00	1,408.00	1,418.00	476,022
2021-11-02	1,412.00	1,428.00	1,408.00	1,425.00	245,151
2021-11-01	1,405.00	1,445.00	1,405.00	1,435.00	168,960
2021-10-29	1,453.00	1,453.00	1,429.00	1,440.00	426,190
2021-10-28	1,499.00	1,499.00	1,440.00	1,442.00	291,615
2021-10-27	1,460.00	1,489.00	1,460.00	1,468.00	227,577
2021-10-26	1,451.00	1,483.00	1,451.00	1,483.00	166,493
2021-10-25	1,448.00	1,470.00	1,446.00	1,460.00	139,845
2021-10-22	1,434.00	1,466.00	1,434.00	1,455.00	132,531
2021-10-21	1,430.00	1,466.00	1,430.00	1,457.00	114,061
2021-10-20	1,450.00	1,482.00	1,450.00	1,462.00	142,568
2021-10-19	1,500.00	1,500.00	1,478.00	1,485.00	135,529
2021-10-18	1,490.00	1,495.00	1,476.00	1,485.00	135,204
2021-10-15	1,505.00	1,508.00	1,481.00	1,494.00	217,270
2021-10-14	1,505.00	1,514.00	1,488.00	1,490.00	231,385
2021-10-13	1,515.00	1,547.00	1,515.00	1,538.00	394,453
2021-10-12	1,509.00	1,533.00	1,507.00	1,533.00	371,350
2021-10-11	1,524.00	1,550.00	1,518.00	1,541.00	313,861
2021-10-08	1,545.00	1,545.00	1,507.00	1,524.00	153,467
2021-10-07	1,517.00	1,532.00	1,504.00	1,530.00	455,869
2021-10-06	1,528.00	1,537.00	1,501.00	1,510.00	390,412
2021-10-05	1,560.00	1,560.00	1,528.00	1,557.00	196,964
2021-10-04	1,560.00	1,560.00	1,511.00	1,527.00	180,106
2021-10-01	1,529.00	1,550.00	1,513.00	1,550.00	145,980
2021-09-30	1,590.00	1,590.00	1,514.00	1,547.00	349,359
2021-09-29	1,555.00	1,571.00	1,538.00	1,561.00	266,181
2021-09-28	1,600.00	1,600.00	1,520.00	1,544.00	312,178
2021-09-27	1,600.00	1,600.00	1,567.00	1,575.00	137,271
2021-09-24	1,560.00	1,584.00	1,559.00	1,559.00	154,333
2021-09-23	1,568.00	1,602.00	1,557.00	1,574.00	395,013
2021-09-22	1,506.00	1,556.00	1,506.00	1,555.00	210,898
2021-09-21	1,573.00	1,573.00	1,511.00	1,515.00	175,939
2021-09-20	1,569.00	1,569.00	1,529.00	1,536.00	250,907
2021-09-17	1,578.00	1,580.00	1,561.00	1,574.00	457,351
2021-09-16	1,539.00	1,575.00	1,539.00	1,564.00	134,913
2021-09-15	1,527.00	1,566.00	1,527.00	1,554.00	431,917
2021-09-14	1,590.00	1,590.00	1,553.00	1,555.00	259,535
2021-09-13	1,529.00	1,569.00	1,527.00	1,566.00	353,244
2021-09-10	1,525.00	1,568.00	1,512.00	1,518.00	117,178
2021-09-09	1,552.00	1,570.00	1,546.00	1,562.00	81,227
2021-09-08	1,556.00	1,575.00	1,556.00	1,562.00	114,933
2021-09-07	1,633.00	1,633.00	1,589.00	1,591.00	100,326
2021-09-06	1,594.00	1,599.00	1,571.00	1,595.00	114,207
2021-09-03	1,564.00	1,587.00	1,564.00	1,572.00	239,416
2021-09-02	1,542.00	1,575.00	1,542.00	1,575.00	100,739
2021-09-01	1,555.00	1,568.00	1,542.00	1,561.00	122,752
2021-08-31	1,550.00	1,553.00	1,533.00	1,543.00	236,148
2021-08-30	1,537.00	1,537.00	1,537.00	1,537.00	0
2021-08-27	1,559.00	1,559.00	1,521.00	1,537.00	74,511
2021-08-26	1,492.00	1,537.00	1,492.00	1,528.00	187,573
2021-08-25	1,536.00	1,536.00	1,499.00	1,528.00	114,588
2021-08-24	1,550.00	1,550.00	1,489.00	1,502.00	108,913
2021-08-23	1,522.00	1,534.00	1,511.00	1,517.00	79,391
2021-08-20	1,505.00	1,528.00	1,505.00	1,524.00	191,016
2021-08-19	1,529.00	1,533.00	1,518.00	1,524.00	162,580
2021-08-18	1,536.00	1,551.00	1,532.00	1,549.00	96,969
2021-08-17	1,591.00	1,591.00	1,532.00	1,532.00	105,754
2021-08-16	1,568.00	1,581.00	1,549.00	1,555.00	108,844
2021-08-13	1,566.00	1,589.00	1,566.00	1,577.00	78,936
2021-08-12	1,559.00	1,613.00	1,559.00	1,585.00	218,441
2021-08-11	1,607.00	1,612.00	1,589.00	1,590.00	208,165
2021-08-10	1,598.00	1,606.00	1,590.00	1,602.00	118,214
2021-08-09	1,576.00	1,602.00	1,576.00	1,598.00	124,468
2021-08-06	1,573.00	1,595.00	1,566.00	1,587.00	66,355
2021-08-05	1,529.00	1,586.00	1,529.00	1,576.00	156,026
2021-08-04	1,591.00	1,591.00	1,551.00	1,560.00	145,229
2021-08-03	1,520.00	1,571.00	1,520.00	1,558.00	134,613
2021-08-02	1,558.00	1,572.00	1,544.00	1,549.00	66,119
2021-07-30	1,560.00	1,563.00	1,539.00	1,543.00	154,496
2021-07-29	1,570.00	1,570.00	1,536.00	1,562.00	115,339
2021-07-28	1,539.00	1,558.00	1,538.00	1,543.00	103,961
2021-07-27	1,518.00	1,547.00	1,517.00	1,538.00	193,251
2021-07-26	1,533.00	1,549.00	1,508.00	1,549.00	83,039
2021-07-23	1,496.00	1,537.00	1,496.00	1,530.00	112,821
2021-07-22	1,548.00	1,548.00	1,510.00	1,518.00	136,886
2021-07-21	1,470.00	1,521.00	1,470.00	1,513.00	267,680
2021-07-20	1,468.00	1,485.00	1,444.00	1,485.00	329,786
2021-07-19	1,496.00	1,498.00	1,449.00	1,457.00	165,787
2021-07-16	1,543.00	1,545.00	1,509.00	1,509.00	398,823
2021-07-15	1,543.00	1,543.00	1,523.00	1,535.00	115,515
2021-07-14	1,543.00	1,561.00	1,537.00	1,547.00	194,812
2021-07-13	1,555.00	1,562.00	1,537.00	1,537.00	142,210
2021-07-12	1,514.00	1,554.00	1,514.00	1,545.00	86,581
2021-07-09	1,546.00	1,555.00	1,513.00	1,553.00	331,767
2021-07-08	1,562.00	1,562.00	1,505.00	1,510.00	131,405
2021-07-07	1,502.00	1,550.00	1,502.00	1,535.00	274,687
2021-07-06	1,563.00	1,566.00	1,533.00	1,538.00	114,902
2021-07-05	1,550.00	1,568.00	1,534.00	1,564.00	193,218
2021-07-02	1,507.00	1,554.00	1,506.00	1,527.00	154,844
2021-07-01	1,522.00	1,545.00	1,522.00	1,543.00	242,143
2021-06-30	1,550.00	1,550.00	1,506.00	1,515.00	431,685
2021-06-29	1,520.00	1,539.00	1,517.00	1,522.00	238,640
2021-06-28	1,510.00	1,534.00	1,510.00	1,522.00	148,964
2021-06-25	1,510.00	1,541.00	1,510.00	1,541.00	130,196
2021-06-24	1,577.00	1,577.00	1,533.00	1,533.00	242,611
2021-06-23	1,515.00	1,574.00	1,515.00	1,566.00	251,307
2021-06-22	1,583.00	1,583.00	1,544.00	1,552.00	91,888
2021-06-21	1,492.00	1,553.00	1,492.00	1,552.00	219,711
2021-06-18	1,571.00	1,573.00	1,520.00	1,529.00	633,870
2021-06-17	1,585.00	1,595.00	1,554.00	1,558.00	258,863
2021-06-16	1,601.00	1,608.00	1,582.00	1,586.00	288,338
2021-06-15	1,590.00	1,604.00	1,570.00	1,592.00	230,729
2021-06-14	1,594.00	1,610.00	1,591.00	1,601.00	150,325
2021-06-11	1,576.00	1,579.00	1,566.00	1,577.00	122,467
2021-06-10	1,576.00	1,591.00	1,566.00	1,573.00	141,355
2021-06-09	1,600.00	1,640.00	1,584.00	1,584.00	177,170
2021-06-08	1,630.00	1,640.00	1,625.00	1,640.00	109,507
2021-06-07	1,625.00	1,638.00	1,610.00	1,631.00	123,698
2021-06-04	1,595.00	1,634.00	1,595.00	1,610.00	117,891
2021-06-03	1,604.00	1,641.00	1,604.00	1,633.00	136,402
2021-06-02	1,685.00	1,685.00	1,630.00	1,644.00	126,289
2021-06-01	1,652.00	1,652.00	1,629.00	1,645.00	132,833
2021-05-28	1,649.00	1,652.00	1,616.00	1,641.00	290,556
2021-05-27	1,649.00	1,649.00	1,608.00	1,613.00	495,808
2021-05-26	1,615.00	1,640.00	1,600.00	1,619.00	208,700
2021-05-25	1,619.00	1,625.00	1,595.00	1,607.00	171,152
2021-05-24	1,600.00	1,627.00	1,600.00	1,613.00	164,642
2021-05-21	1,546.00	1,610.00	1,546.00	1,604.00	229,232
2021-05-20	1,607.00	1,607.00	1,569.00	1,578.00	269,886
2021-05-19	1,580.00	1,589.00	1,560.00	1,575.00	152,385
2021-05-18	1,622.00	1,622.00	1,580.00	1,587.00	91,925
2021-05-17	1,630.00	1,630.00	1,583.00	1,584.00	115,306
2021-05-14	1,626.00	1,626.00	1,596.00	1,601.00	192,684
2021-05-13	1,592.00	1,592.00	1,566.00	1,588.00	112,036
2021-05-12	1,569.00	1,604.00	1,569.00	1,598.00	172,987
2021-05-11	1,616.00	1,622.00	1,594.00	1,595.00	208,520
2021-05-10	1,601.00	1,650.00	1,601.00	1,633.00	251,106
2021-05-07	1,626.00	1,645.00	1,621.00	1,637.00	124,493
2021-05-06	1,654.00	1,654.00	1,619.00	1,625.00	131,680
2021-05-05	1,604.00	1,624.00	1,604.00	1,624.00	171,314
2021-05-04	1,610.00	1,618.00	1,594.00	1,598.00	415,125
2021-04-30	1,567.00	1,593.00	1,566.00	1,588.00	237,645
2021-04-29	1,549.00	1,585.00	1,549.00	1,579.00	252,551
2021-04-28	1,585.00	1,601.00	1,575.00	1,586.00	291,813
2021-04-27	1,600.00	1,611.00	1,585.00	1,587.00	319,692
2021-04-26	1,535.00	1,611.00	1,535.00	1,602.00	168,927
2021-04-23	1,546.00	1,573.00	1,535.00	1,573.00	190,690
2021-04-22	1,565.00	1,567.00	1,537.00	1,548.00	303,207
2021-04-21	1,545.00	1,570.00	1,543.00	1,558.00	149,198
2021-04-20	1,648.00	1,648.00	1,556.00	1,556.00	261,356
2021-04-19	1,591.00	1,622.00	1,591.00	1,609.00	204,139
2021-04-16	1,624.00	1,627.00	1,606.00	1,616.00	245,072
2021-04-15	1,630.00	1,638.00	1,604.00	1,606.00	220,533
2021-04-14	1,576.00	1,618.00	1,576.00	1,618.00	156,700
2021-04-13	1,590.00	1,631.00	1,590.00	1,612.00	146,377
2021-04-12	1,628.00	1,628.00	1,604.00	1,616.00	177,142
2021-04-09	1,631.00	1,631.00	1,608.00	1,623.00	184,374
2021-04-08	1,587.00	1,624.00	1,587.00	1,621.00	235,871
2021-04-07	1,605.00	1,607.00	1,577.00	1,606.00	204,174
2021-04-06	1,555.00	1,601.00	1,555.00	1,567.00	250,472
2021-04-01	1,554.00	1,565.00	1,550.00	1,561.00	200,055
2021-03-31	1,553.00	1,564.00	1,551.00	1,551.00	399,222
2021-03-30	1,538.00	1,560.00	1,526.00	1,560.00	278,256
2021-03-29	1,579.00	1,579.00	1,523.00	1,523.00	176,075
2021-03-26	1,551.00	1,558.00	1,533.00	1,542.00	250,112
2021-03-25	1,564.00	1,564.00	1,515.00	1,531.00	300,814
2021-03-24	1,582.00	1,586.00	1,549.00	1,580.00	318,335
2021-03-23	1,625.00	1,625.00	1,561.00	1,570.00	325,735
2021-03-22	1,587.00	1,621.00	1,580.00	1,588.00	300,938
2021-03-19	1,640.00	1,640.00	1,590.00	1,609.00	747,399
2021-03-18	1,659.00	1,661.00	1,633.00	1,633.00	485,804
2021-03-17	1,633.00	1,653.00	1,619.00	1,647.00	424,109
2021-03-16	1,644.00	1,685.00	1,610.00	1,663.00	775,755
2021-03-15	1,699.00	1,700.00	1,636.00	1,650.00	214,263
2021-03-12	1,660.00	1,691.00	1,660.00	1,685.00	210,169
2021-03-11	1,694.00	1,700.00	1,660.00	1,684.00	306,281
2021-03-10	1,651.00	1,696.00	1,651.00	1,682.00	273,073
2021-03-09	1,700.00	1,700.00	1,660.00	1,672.00	244,962
2021-03-08	1,650.00	1,684.00	1,643.00	1,678.00	255,055
2021-03-05	1,631.00	1,663.00	1,622.00	1,632.00	457,264
2021-03-04	1,623.00	1,645.00	1,615.00	1,640.00	446,835
2021-03-03	1,574.00	1,640.00	1,570.00	1,640.00	439,646
2021-03-02	1,552.00	1,586.00	1,552.00	1,579.00	198,914
2021-03-01	1,570.00	1,584.00	1,565.00	1,571.00	343,856
2021-02-26	1,565.00	1,568.00	1,543.00	1,555.00	374,496
2021-02-25	1,550.00	1,599.00	1,550.00	1,574.00	266,614
2021-02-24	1,590.00	1,590.00	1,556.00	1,573.00	260,600
2021-02-23	1,579.00	1,583.00	1,550.00	1,570.00	284,007
2021-02-22	1,520.00	1,552.00	1,520.00	1,548.00	216,163
2021-02-19	1,565.00	1,565.00	1,527.00	1,554.00	208,068
2021-02-18	1,560.00	1,580.00	1,532.00	1,537.00	363,480
2021-02-17	1,627.00	1,627.00	1,565.00	1,571.00	666,765
2021-02-16	1,567.00	1,628.00	1,567.00	1,616.00	448,159
2021-02-15	1,562.00	1,607.00	1,562.00	1,606.00	144,867
2021-02-12	1,550.00	1,559.00	1,522.00	1,555.00	198,153
2021-02-11	1,551.00	1,556.00	1,529.00	1,545.00	177,932
2021-02-10	1,557.00	1,560.00	1,525.00	1,550.00	342,314
2021-02-09	1,526.00	1,549.00	1,515.00	1,544.00	630,374
2021-02-08	1,487.00	1,533.00	1,487.00	1,530.00	343,365
2021-02-05	1,489.00	1,532.00	1,489.00	1,519.00	588,613
2021-02-04	1,480.00	1,534.00	1,463.00	1,516.00	458,526
2021-02-03	1,466.00	1,480.00	1,456.00	1,466.00	217,726
2021-02-02	1,404.00	1,459.00	1,404.00	1,459.00	170,338
2021-02-01	1,402.00	1,440.00	1,402.00	1,418.00	121,124
2021-01-29	1,430.00	1,430.00	1,398.00	1,410.00	244,245
2021-01-28	1,406.00	1,450.00	1,388.00	1,442.00	249,858
2021-01-27	1,405.00	1,429.00	1,405.00	1,420.00	235,503
2021-01-26	1,422.00	1,446.00	1,414.00	1,436.00	168,192
2021-01-25	1,471.00	1,471.00	1,412.00	1,417.00	228,981
2021-01-22	1,477.00	1,477.00	1,435.00	1,438.00	198,773
2021-01-21	1,385.00	1,476.00	1,385.00	1,447.00	300,866
2021-01-20	1,427.00	1,427.00	1,394.00	1,419.00	247,551
2021-01-19	1,436.00	1,436.00	1,390.00	1,397.00	143,113
2021-01-18	1,374.00	1,418.00	1,374.00	1,410.00	116,186
2021-01-15	1,424.00	1,436.00	1,394.00	1,405.00	212,719
2021-01-14	1,417.00	1,448.00	1,403.00	1,422.00	175,910
2021-01-13	1,383.00	1,425.00	1,383.00	1,394.00	127,020
2021-01-12	1,387.00	1,430.00	1,387.00	1,419.00	118,807
2021-01-11	1,426.00	1,465.00	1,409.00	1,415.00	200,726
2021-01-08	1,466.00	1,469.00	1,449.00	1,455.00	267,132
2021-01-07	1,450.00	1,469.00	1,438.00	1,458.00	273,247
2021-01-06	1,400.00	1,456.00	1,386.00	1,453.00	346,996
2021-01-05	1,383.00	1,408.00	1,379.00	1,397.00	236,263
2021-01-04	1,395.00	1,409.00	1,373.00	1,392.00	194,252
2020-12-31	1,410.00	1,416.00	1,382.00	1,382.00	92,850
2020-12-30	1,424.00	1,446.00	1,407.00	1,412.00	127,249
2020-12-29	1,460.00	1,460.00	1,413.00	1,426.00	289,111
2020-12-24	1,402.00	1,447.00	1,402.00	1,445.00	49,969
2020-12-23	1,377.00	1,412.00	1,359.00	1,403.00	149,485
2020-12-22	1,317.00	1,369.00	1,317.00	1,359.00	147,194
2020-12-21	1,373.00	1,373.00	1,291.00	1,338.00	236,150
2020-12-18	1,404.00	1,404.00	1,363.00	1,386.00	558,753
2020-12-17	1,383.00	1,402.00	1,377.00	1,377.00	329,860
2020-12-16	1,350.00	1,411.00	1,350.00	1,380.00	321,124
2020-12-15	1,346.00	1,379.00	1,327.00	1,372.00	262,598
2020-12-14	1,298.00	1,374.00	1,298.00	1,329.00	212,881
2020-12-11	1,311.00	1,329.00	1,299.00	1,320.00	214,862
2020-12-10	1,369.00	1,370.00	1,308.00	1,337.00	252,860
2020-12-09	1,346.00	1,381.00	1,346.00	1,356.00	192,914
2020-12-08	1,354.00	1,382.00	1,354.00	1,370.00	142,282
2020-12-07	1,410.00	1,410.00	1,358.00	1,378.00	219,904
2020-12-04	1,413.00	1,418.00	1,385.00	1,393.00	248,731
2020-12-03	1,360.00	1,398.00	1,360.00	1,398.00	319,377
2020-12-02	1,327.00	1,373.00	1,327.00	1,371.00	223,705
2020-12-01	1,287.00	1,357.00	1,287.00	1,354.00	439,038
2020-11-30	1,312.00	1,325.00	1,294.00	1,294.00	493,143
2020-11-27	1,349.00	1,349.00	1,285.00	1,316.00	610,908
2020-11-26	1,361.00	1,365.00	1,317.00	1,326.00	302,356
2020-11-25	1,400.00	1,405.00	1,357.00	1,358.00	295,650
2020-11-24	1,395.00	1,405.00	1,378.00	1,395.00	494,383
2020-11-23	1,390.00	1,403.00	1,388.00	1,396.00	362,186
2020-11-20	1,363.00	1,381.00	1,343.00	1,379.00	297,811
2020-11-19	1,364.00	1,392.00	1,317.00	1,352.00	317,516
2020-11-18	1,367.00	1,380.00	1,358.00	1,376.00	455,653
2020-11-17	1,379.00	1,388.00	1,351.00	1,374.00	655,621
2020-11-16	1,340.00	1,386.00	1,332.00	1,366.00	328,581
2020-11-13	1,306.00	1,336.00	1,300.00	1,322.00	319,826
2020-11-12	1,329.00	1,343.00	1,303.00	1,313.00	689,092
2020-11-11	1,295.00	1,345.00	1,271.00	1,333.00	353,603
2020-11-10	1,215.00	1,298.00	1,208.00	1,286.00	337,855
2020-11-09	1,125.00	1,222.00	1,105.00	1,215.00	384,559
2020-11-06	1,120.00	1,147.00	1,107.00	1,116.00	222,320
2020-11-05	1,128.00	1,131.00	1,101.00	1,118.00	705,356
2020-11-04	1,071.00	1,121.00	1,071.00	1,121.00	380,557
2020-11-03	1,083.00	1,098.00	1,065.00	1,097.00	732,976
2020-11-02	1,067.00	1,070.00	1,050.00	1,063.00	387,514
2020-10-30	1,055.00	1,077.00	1,055.00	1,077.00	238,663
2020-10-29	1,077.00	1,083.00	1,059.00	1,066.00	463,639
2020-10-28	1,056.00	1,065.00	1,043.00	1,061.00	283,772
2020-10-27	1,111.00	1,111.00	1,054.00	1,065.00	373,643
2020-10-26	1,096.00	1,111.00	1,074.00	1,094.00	330,507
2020-10-23	1,086.00	1,098.00	1,074.00	1,098.00	456,303
2020-10-22	1,070.00	1,070.00	1,049.00	1,063.00	288,283
2020-10-21	1,051.00	1,062.00	1,042.00	1,060.00	526,413
2020-10-20	1,050.00	1,050.00	1,015.00	1,045.00	306,375
2020-10-16	1,049.00	1,049.00	1,015.00	1,019.00	293,067
2020-10-15	1,037.00	1,037.00	1,011.00	1,034.00	278,161
2020-10-14	1,069.00	1,078.00	1,053.00	1,078.00	315,943
2020-10-13	1,095.00	1,095.00	1,061.00	1,068.00	251,764
2020-10-12	1,087.00	1,093.00	1,075.00	1,081.00	182,117
2020-10-09	1,072.00	1,105.00	1,065.00	1,080.00	346,381
2020-10-08	1,096.00	1,108.00	1,083.00	1,097.00	645,667
2020-10-07	1,074.00	1,088.00	1,064.00	1,070.00	312,009
2020-10-06	1,079.00	1,079.00	1,054.00	1,069.00	318,694
2020-10-05	1,057.00	1,077.00	1,041.00	1,055.00	409,625
2020-10-02	1,018.00	1,050.00	1,015.00	1,048.00	438,139
2020-10-01	1,010.00	1,031.00	1,003.00	1,028.00	348,418
2020-09-30	1,019.00	1,029.00	1,000.00	1,021.00	212,053
2020-09-29	1,004.00	1,012.00	995.00	998.00	396,349
2020-09-28	955.00	1,023.00	951.00	1,018.00	403,626
2020-09-25	973.00	978.00	941.00	946.50	522,964
2020-09-24	986.00	1,004.00	970.50	975.00	262,224
2020-09-23	1,000.00	1,018.00	986.50	1,001.00	385,924
2020-09-22	980.00	1,012.00	957.00	999.00	495,628
2020-09-21	1,028.00	1,028.00	962.00	962.50	524,666
2020-09-18	1,064.00	1,073.00	1,034.00	1,034.00	411,278
2020-09-17	1,081.00	1,086.00	1,071.00	1,071.00	263,221
2020-09-16	1,100.00	1,100.00	1,072.00	1,090.00	223,402
2020-09-15	1,097.00	1,097.00	1,068.00	1,083.00	141,274
2020-09-14	1,060.00	1,084.00	1,060.00	1,072.00	192,686
2020-09-11	1,082.00	1,092.00	1,070.00	1,075.00	99,079
2020-09-10	1,104.00	1,106.00	1,076.00	1,093.50	126,373
2020-09-09	1,087.00	1,095.00	1,073.00	1,093.50	165,494
2020-09-08	1,084.00	1,091.00	1,068.00	1,087.00	148,889
2020-09-07	1,099.00	1,099.00	1,072.00	1,083.50	88,640
2020-09-04	1,087.00	1,097.00	1,072.00	1,074.00	57,355
2020-09-03	1,074.00	1,105.00	1,073.00	1,075.00	207,415
2020-09-02	1,098.00	1,098.00	1,073.00	1,075.00	138,262
2020-09-01	1,120.00	1,121.00	1,070.00	1,078.00	271,561
2020-08-28	1,125.00	1,125.00	1,102.00	1,120.00	218,858
2020-08-27	1,114.00	1,126.00	1,106.00	1,109.50	132,816
2020-08-26	1,117.00	1,117.00	1,092.00	1,111.00	107,674
2020-08-25	1,118.00	1,148.00	1,099.00	1,101.50	110,531
2020-08-24	1,076.00	1,117.00	1,076.00	1,113.00	156,281
2020-08-21	1,135.00	1,135.00	1,088.00	1,103.00	161,097
2020-08-20	1,123.00	1,128.00	1,099.00	1,116.50	121,185
2020-08-19	1,127.00	1,155.00	1,127.00	1,138.50	234,402
2020-08-18	1,139.00	1,168.00	1,139.00	1,147.00	110,384
2020-08-17	1,128.00	1,168.00	1,128.00	1,168.00	338,096
2020-08-14	1,151.00	1,164.00	1,140.00	1,155.00	288,770
2020-08-13	1,175.00	1,199.00	1,165.00	1,169.00	107,122
2020-08-12	1,152.00	1,203.00	1,152.00	1,184.00	163,304
2020-08-11	1,139.00	1,169.00	1,137.00	1,160.50	222,465
2020-08-10	1,103.00	1,128.00	1,101.00	1,126.50	129,076
2020-08-07	1,099.00	1,104.00	1,089.00	1,099.00	98,810
2020-08-06	1,109.00	1,113.00	1,091.00	1,103.00	186,904
2020-08-05	1,141.00	1,141.00	1,088.00	1,106.50	287,689
2020-08-04	1,119.00	1,123.00	1,102.00	1,118.50	208,909
2020-08-03	1,097.00	1,112.00	1,077.00	1,100.00	135,884
2020-07-31	1,107.00	1,116.00	1,092.00	1,095.50	154,677
2020-07-30	1,128.00	1,128.00	1,095.00	1,143.50	45,774
2020-07-29	1,183.00	1,183.00	1,139.00	1,143.50	132,154
2020-07-28	1,161.00	1,172.00	1,155.00	1,156.00	216,343
2020-07-27	1,167.00	1,170.00	1,154.00	1,157.50	248,687
2020-07-24	1,156.00	1,184.00	1,156.00	1,177.50	506,890
2020-07-23	1,185.00	1,186.00	1,162.00	1,181.50	273,467
2020-07-22	1,147.00	1,188.00	1,144.00	1,185.00	206,226
2020-07-21	1,155.00	1,188.00	1,146.00	1,162.50	203,250
2020-07-20	1,123.00	1,148.00	1,123.00	1,142.00	84,981
2020-07-17	1,149.00	1,159.00	1,132.00	1,142.00	156,780
2020-07-16	1,135.00	1,160.00	1,135.00	1,155.00	186,121
2020-07-15	1,160.00	1,165.00	1,127.00	1,160.00	161,784
2020-07-14	1,139.00	1,145.00	1,124.00	1,138.00	130,598
2020-07-13	1,146.00	1,165.00	1,128.00	1,146.50	242,703
2020-07-10	1,117.00	1,141.00	1,108.00	1,125.00	349,687
2020-07-09	1,135.00	1,137.00	1,108.00	1,114.50	150,000
2020-07-08	1,155.00	1,155.00	1,114.00	1,127.00	181,125
2020-07-07	1,135.00	1,164.00	1,135.00	1,149.00	185,637
2020-07-06	1,128.00	1,168.00	1,113.00	1,159.00	204,793
2020-07-03	1,149.00	1,157.00	1,094.00	1,112.00	404,337
2020-07-02	1,140.00	1,166.00	1,124.00	1,149.00	146,478
2020-07-01	1,121.00	1,165.00	1,115.00	1,119.00	342,257
2020-06-30	1,093.00	1,121.00	1,093.00	1,120.50	98,375
2020-06-29	1,095.00	1,119.00	1,078.00	1,093.00	116,101
2020-06-26	1,112.00	1,126.00	1,095.00	1,111.50	68,197
2020-06-25	1,070.00	1,109.00	1,062.00	1,096.50	90,616
2020-06-24	1,110.00	1,129.00	1,095.00	1,119.50	329,255
2020-06-23	1,110.00	1,128.00	1,105.00	1,119.50	260,535
2020-06-22	1,081.00	1,120.00	1,064.00	1,114.50	427,245
2020-06-19	1,093.00	1,111.00	1,080.00	1,087.00	450,833
2020-06-18	1,089.00	1,106.00	1,070.00	1,083.00	169,351
2020-06-17	1,100.00	1,132.00	1,093.00	1,098.50	281,928
2020-06-16	1,068.00	1,121.00	1,067.00	1,098.50	123,361
2020-06-15	1,053.00	1,066.00	1,031.00	1,062.50	322,451
2020-06-12	1,054.00	1,106.00	1,050.00	1,075.50	155,024
2020-06-11	1,121.00	1,125.00	1,072.00	1,078.00	187,520
2020-06-10	1,151.00	1,179.00	1,114.00	1,127.50	188,985
2020-06-09	1,199.00	1,217.00	1,146.00	1,150.50	312,002
2020-06-08	1,228.00	1,260.00	1,208.00	1,228.50	172,717
2020-06-05	1,183.00	1,227.00	1,181.00	1,224.00	246,162
2020-06-04	1,158.00	1,178.00	1,145.00	1,164.50	540,349
2020-06-03	1,120.00	1,179.00	1,108.00	1,165.00	391,458
2020-06-02	1,075.00	1,111.00	1,061.00	1,096.00	251,201
2020-06-01	1,100.00	1,105.00	1,053.00	1,071.00	220,239
2020-05-29	1,093.00	1,121.00	1,079.00	1,112.00	106,260
2020-05-28	1,118.00	1,136.00	1,092.00	1,112.00	271,808
2020-05-27	1,090.00	1,121.00	1,081.00	1,084.00	279,123
2020-05-26	1,075.00	1,097.00	1,063.00	1,084.00	201,404
2020-05-22	1,077.00	1,077.00	1,035.00	1,079.50	229,014
2020-05-21	1,070.00	1,090.00	1,059.00	1,079.50	333,250
2020-05-20	1,080.00	1,080.00	1,061.00	1,077.50	719,037
2020-05-19	1,086.00	1,097.00	1,060.00	1,070.50	265,814
2020-05-18	1,052.00	1,076.00	1,037.00	1,071.50	100,708
2020-05-15	1,020.00	1,056.00	1,000.00	1,026.50	200,315
2020-05-14	1,030.00	1,041.00	972.00	1,005.00	337,761
2020-05-13	1,032.00	1,065.00	1,016.00	1,055.50	254,254
2020-05-12	1,064.00	1,075.00	1,035.00	1,043.50	211,956
2020-05-11	1,092.00	1,098.00	1,048.00	1,069.00	136,785
2020-05-07	1,047.00	1,088.00	1,025.00	1,076.50	212,470
2020-05-06	1,072.00	1,072.00	1,013.00	1,023.50	205,026
2020-05-05	1,035.00	1,071.00	1,035.00	1,054.00	146,457
2020-05-04	1,078.00	1,078.00	1,034.00	1,036.50	144,436
2020-05-01	1,080.00	1,083.00	1,061.00	1,069.00	147,166
2020-04-30	1,156.00	1,180.00	1,088.00	1,148.50	193,057
2020-04-29	1,101.00	1,150.00	1,086.00	1,148.50	193,967
2020-04-28	1,023.00	1,100.00	1,023.00	1,025.00	225,406
2020-04-27	1,029.00	1,056.00	1,022.00	1,025.00	193,981
2020-04-24	1,048.00	1,056.00	1,023.00	1,036.50	171,123
2020-04-23	1,028.00	1,082.00	1,028.00	1,070.50	186,799
2020-04-22	1,028.00	1,055.00	1,026.00	1,022.00	188,733
2020-04-21	1,043.00	1,052.00	1,019.00	1,022.00	429,018
2020-04-20	1,046.00	1,056.00	1,017.00	1,048.00	332,910
2020-04-17	993.50	1,051.00	981.00	1,028.00	366,700
2020-04-16	1,011.00	1,036.00	970.50	974.50	331,857
2020-04-15	1,058.00	1,058.00	1,016.00	1,023.50	266,603
2020-04-14	1,118.00	1,138.00	1,066.00	1,113.00	234,006
2020-04-09	1,050.00	1,130.00	1,048.00	1,113.00	458,011
2020-04-08	1,032.00	1,047.00	1,001.00	1,038.00	795,406
2020-04-07	1,002.00	1,094.00	1,002.00	984.75	1,087,973
2020-04-06	946.50	992.00	946.50	949.25	333,839
2020-04-03	976.50	992.50	954.00	958.00	109,328
2020-04-03	976.50	992.50	943.00	949.25	366,066
2020-04-02	1,035.00	1,039.00	953.50	958.00	503,919
2020-04-02	1,035.00	1,039.00	963.50	1,040.00	326,458
2020-04-01	1,132.00	1,132.00	1,036.00	1,046.00	661,612
2020-04-01	1,132.00	1,132.00	1,038.00	1,131.50	399,920
2020-03-31	1,101.00	1,143.00	1,099.00	1,094.50	255,574
2020-03-30	1,099.00	1,099.00	1,050.00	1,098.50	232,277
2020-03-27	1,144.00	1,144.00	1,077.00	1,163.50	226,770
2020-03-26	1,053.00	1,115.00	1,050.00	1,077.00	161,125
2020-03-25	1,041.00	1,116.00	1,034.00	1,003.00	272,064
2020-03-24	949.00	999.50	936.00	929.50	138,336
2020-03-23	908.00	935.50	883.50	931.25	166,545
2020-03-20	976.50	1,022.00	966.00	933.75	205,175
2020-03-19	937.00	951.50	849.00	959.00	321,541
2020-03-18	1,028.00	1,042.00	1,002.00	1,049.00	69,873
2020-03-17	1,056.00	1,063.00	976.50	1,037.50	451,940
2020-03-16	1,039.00	1,052.00	937.50	1,053.00	626,037
2020-03-13	1,039.00	1,114.00	1,027.00	1,041.00	370,161
2020-03-12	1,101.00	1,101.00	1,058.00	1,135.00	205,134
2020-03-11	1,149.00	1,192.00	1,135.00	1,131.00	281,307
2020-03-10	1,126.00	1,181.00	1,110.00	1,138.00	430,079
2020-03-09	1,030.00	1,176.00	1,014.00	1,138.00	758,341
2020-03-06	1,229.00	1,233.00	1,201.00	1,228.00	340,101
2020-03-05	1,295.00	1,305.00	1,235.00	1,282.00	254,965
2020-03-04	1,255.00	1,291.00	1,255.00	1,283.00	261,285
2020-03-03	1,286.00	1,303.00	1,277.00	1,276.00	242,321
2020-03-02	1,311.00	1,319.00	1,260.00	1,282.50	505,444
2020-02-28	1,283.00	1,283.00	1,244.00	1,314.00	306,034
2020-02-27	1,330.00	1,338.00	1,295.00	1,358.00	352,992
2020-02-26	1,390.00	1,390.00	1,333.00	1,371.00	173,225
2020-02-25	1,435.00	1,435.00	1,367.00	1,404.00	178,189
2020-02-24	1,429.00	1,429.00	1,383.00	1,440.00	128,455
2020-02-21	1,421.00	1,446.00	1,421.00	1,440.00	195,842
2020-02-20	1,429.00	1,457.00	1,429.00	1,452.00	125,510
2020-02-19	1,437.00	1,445.00	1,437.00	1,444.00	141,876
2020-02-18	1,452.00	1,462.00	1,435.00	1,436.00	174,432
2020-02-17	1,464.00	1,471.00	1,439.00	1,465.00	79,533
2020-02-14	1,420.00	1,469.00	1,420.00	1,460.00	202,549
2020-02-13	1,450.00	1,462.00	1,442.00	1,454.00	261,978
2020-02-12	1,477.00	1,477.00	1,450.00	1,466.00	431,212
2020-02-11	1,460.00	1,461.00	1,442.00	1,452.00	222,030
2020-02-10	1,422.00	1,453.00	1,422.00	1,442.50	237,596
2020-02-07	1,429.00	1,453.00	1,425.00	1,453.00	293,633
2020-02-06	1,445.00	1,458.00	1,429.00	1,433.50	450,089
2020-02-05	1,446.00	1,462.00	1,436.00	1,450.00	272,615
2020-02-04	1,445.00	1,458.00	1,443.00	1,448.00	289,290
2020-02-03	1,410.00	1,440.00	1,410.00	1,436.50	274,372
2020-01-31	1,459.00	1,471.00	1,419.00	1,446.00	153,815
2020-01-30	1,480.00	1,480.00	1,437.00	1,446.00	382,361
2020-01-29	1,491.00	1,491.00	1,461.00	1,465.00	271,068
2020-01-28	1,484.00	1,484.00	1,447.00	1,466.50	539,648
2020-01-27	1,526.00	1,526.00	1,445.00	1,448.50	585,766
2020-01-24	1,502.00	1,514.00	1,489.00	1,491.50	355,820
2020-01-23	1,454.00	1,493.00	1,454.00	1,470.00	618,679
2020-01-22	1,540.00	1,571.00	1,442.00	1,485.50	1,657,197
2020-01-21	1,567.00	1,576.00	1,555.00	1,566.00	296,486
2020-01-20	1,577.00	1,594.00	1,571.00	1,576.00	159,717
2020-01-17	1,590.00	1,603.00	1,573.00	1,593.00	169,994
2020-01-16	1,626.00	1,626.00	1,571.00	1,576.00	320,075
2020-01-15	1,633.00	1,633.00	1,586.00	1,587.50	189,671
2020-01-14	1,612.00	1,612.00	1,589.00	1,601.50	207,355
2020-01-13	1,599.00	1,617.00	1,591.00	1,596.00	234,434
2020-01-10	1,622.00	1,632.00	1,594.00	1,600.00	216,036
2020-01-09	1,631.00	1,644.00	1,621.00	1,625.00	453,556
2020-01-08	1,612.00	1,632.00	1,606.00	1,631.00	209,842
2020-01-07	1,641.00	1,641.00	1,622.00	1,625.00	313,759
2020-01-06	1,600.00	1,616.00	1,592.00	1,613.00	148,546
2020-01-03	1,617.00	1,629.00	1,610.00	1,624.00	154,868
2020-01-02	1,615.00	1,637.00	1,614.00	1,634.00	178,790
2019-12-31	1,613.00	1,624.00	1,598.00	1,604.50	33,951
2019-12-30	1,616.00	1,620.00	1,601.00	1,606.00	105,026
2019-12-27	1,604.00	1,619.00	1,604.00	1,616.50	102,736
2019-12-24	1,631.00	1,631.00	1,600.00	1,606.00	38,863
2019-12-23	1,598.00	1,608.00	1,587.00	1,595.00	113,164
2019-12-20	1,609.00	1,609.00	1,586.00	1,591.00	508,187
2019-12-19	1,590.00	1,609.00	1,590.00	1,601.00	500,499
2019-12-18	1,623.00	1,623.00	1,587.00	1,603.00	390,959
2019-12-17	1,620.00	1,635.00	1,578.00	1,612.50	553,623
2019-12-16	1,658.00	1,663.00	1,630.00	1,659.00	558,001
2019-12-13	1,600.00	1,655.00	1,600.00	1,618.50	1,251,050
2019-12-12	1,525.00	1,545.00	1,510.00	1,532.00	285,686
2019-12-11	1,506.00	1,514.00	1,488.00	1,512.00	264,981
2019-12-10	1,511.00	1,529.00	1,491.00	1,510.50	257,994
2019-12-09	1,491.00	1,522.00	1,491.00	1,518.00	272,600
2019-12-06	1,504.00	1,505.00	1,494.00	1,492.00	74,216
2019-12-05	1,475.00	1,500.00	1,475.00	1,480.00	126,594
2019-12-04	1,477.00	1,495.00	1,461.00	1,480.00	490,972
2019-12-03	1,486.00	1,486.00	1,463.00	1,472.00	465,865
2019-12-02	1,497.00	1,497.00	1,470.00	1,471.00	514,271
2019-11-29	1,490.00	1,517.00	1,487.00	1,488.00	315,840
2019-11-28	1,480.00	1,520.00	1,479.00	1,509.50	268,396
2019-11-27	1,460.00	1,496.00	1,459.00	1,489.50	351,845
2019-11-26	1,462.00	1,478.00	1,457.00	1,460.00	632,250
2019-11-25	1,440.00	1,473.00	1,440.00	1,461.00	226,395
2019-11-22	1,419.00	1,448.00	1,419.00	1,427.50	262,370
2019-11-21	1,431.00	1,443.00	1,407.00	1,419.50	698,984
2019-11-20	1,447.00	1,470.00	1,428.00	1,451.00	546,840
2019-11-19	1,442.00	1,469.00	1,434.00	1,443.00	192,097
2019-11-18	1,452.00	1,464.00	1,427.00	1,429.50	200,069
2019-11-15	1,421.00	1,450.00	1,421.00	1,440.50	282,684
2019-11-14	1,397.00	1,425.00	1,397.00	1,424.00	239,649
2019-11-13	1,419.00	1,442.00	1,391.00	1,404.00	310,562
2019-11-12	1,428.00	1,428.00	1,414.00	1,418.00	177,182
2019-11-11	1,390.00	1,427.00	1,384.00	1,418.00	180,189
2019-11-08	1,409.00	1,411.00	1,395.00	1,401.00	160,591
2019-11-07	1,424.00	1,427.00	1,403.00	1,418.00	244,641
2019-11-06	1,420.00	1,422.00	1,383.00	1,391.00	265,154
2019-11-05	1,394.00	1,420.00	1,394.00	1,417.50	313,309
2019-11-04	1,385.00	1,408.00	1,385.00	1,397.00	258,501
2019-11-01	1,388.00	1,388.00	1,362.00	1,373.00	195,401
2019-10-31	1,387.00	1,401.00	1,374.00	1,381.50	244,167
2019-10-30	1,416.00	1,419.00	1,386.00	1,393.00	209,993
2019-10-29	1,408.00	1,422.00	1,398.00	1,417.50	160,892
2019-10-28	1,409.00	1,422.00	1,409.00	1,417.50	131,907
2019-10-25	1,410.00	1,426.00	1,400.00	1,414.00	186,554
2019-10-24	1,425.00	1,440.00	1,415.00	1,417.00	249,551
2019-10-23	1,402.00	1,423.00	1,398.00	1,417.00	306,500
2019-10-22	1,435.00	1,438.00	1,411.00	1,424.00	341,563
2019-10-21	1,415.00	1,439.00	1,412.00	1,428.50	714,303
2019-10-18	1,388.00	1,428.00	1,387.00	1,413.00	583,275
2019-10-17	1,381.00	1,419.00	1,367.00	1,399.50	749,365
2019-10-16	1,399.00	1,399.00	1,349.00	1,384.00	403,164
2019-10-15	1,335.00	1,393.00	1,329.00	1,329.00	666,189
2019-10-14	1,343.00	1,346.00	1,318.00	1,329.00	262,274
2019-10-11	1,277.00	1,370.00	1,277.00	1,356.50	549,308
2019-10-10	1,264.00	1,276.00	1,238.00	1,296.00	510,663
2019-10-09	1,315.00	1,324.00	1,296.00	1,296.00	428,664
2019-10-08	1,355.00	1,368.00	1,314.00	1,321.50	595,400
2019-10-07	1,360.00	1,360.00	1,336.00	1,343.50	181,377
2019-10-04	1,352.00	1,355.00	1,336.00	1,352.50	501,464
2019-10-03	1,378.00	1,378.00	1,332.00	1,342.00	234,943
2019-10-02	1,378.00	1,378.00	1,341.00	1,380.00	241,081
2019-10-01	1,412.00	1,423.00	1,378.00	1,380.00	213,009
2019-09-30	1,407.00	1,410.00	1,394.00	1,409.50	308,185
2019-09-27	1,358.00	1,397.00	1,358.00	1,394.00	321,442
2019-09-26	1,358.00	1,363.00	1,341.00	1,361.00	363,545
2019-09-25	1,337.00	1,354.00	1,335.00	1,345.00	366,346
2019-09-24	1,360.00	1,387.00	1,292.00	1,350.50	420,885
2019-09-23	1,409.00	1,409.00	1,369.00	1,376.00	320,997
2019-09-20	1,385.00	1,416.00	1,385.00	1,405.00	381,055
2019-09-19	1,397.00	1,411.00	1,391.00	1,399.00	312,088
2019-09-18	1,387.00	1,407.00	1,387.00	1,393.00	549,294
2019-09-17	1,402.00	1,402.00	1,387.00	1,395.50	234,234
2019-09-16	1,408.00	1,411.00	1,391.00	1,401.50	342,822
2019-09-13	1,354.00	1,411.00	1,354.00	1,405.00	243,398
2019-09-12	1,352.00	1,363.00	1,332.00	1,362.50	454,083
2019-09-11	1,370.00	1,393.00	1,363.00	1,373.00	399,386
2019-09-10	1,343.00	1,364.00	1,330.00	1,360.50	306,852
2019-09-09	1,335.00	1,342.00	1,323.00	1,337.00	247,251
2019-09-06	1,333.00	1,334.00	1,321.00	1,327.00	127,559
2019-09-05	1,297.00	1,333.00	1,284.00	1,328.50	333,453
2019-09-04	1,291.00	1,302.00	1,284.00	1,286.50	234,235
2019-09-03	1,284.00	1,287.00	1,269.00	1,275.50	525,882
2019-09-02	1,286.00	1,303.00	1,286.00	1,290.00	276,243
2019-08-30	1,292.00	1,301.00	1,285.00	1,289.00	359,997
2019-08-29	1,277.00	1,293.00	1,263.00	1,285.50	123,999
2019-08-28	1,291.00	1,297.00	1,269.00	1,285.50	95,262
2019-08-27	1,285.00	1,306.00	1,270.00	1,297.50	331,027
2019-08-23	1,292.00	1,302.00	1,285.00	1,280.00	135,921
2019-08-22	1,282.00	1,294.00	1,268.00	1,280.00	269,560
2019-08-21	1,274.00	1,293.00	1,268.00	1,289.50	371,859
2019-08-20	1,272.00	1,299.00	1,260.00	1,268.00	206,813
2019-08-19	1,256.00	1,275.00	1,256.00	1,265.50	180,697
2019-08-16	1,209.00	1,257.00	1,209.00	1,254.50	237,867
2019-08-15	1,238.00	1,244.00	1,225.00	1,236.00	259,810
2019-08-14	1,250.00	1,270.00	1,226.00	1,228.00	419,893
2019-08-13	1,262.00	1,269.00	1,248.00	1,263.00	352,960
2019-08-12	1,283.00	1,297.00	1,262.00	1,265.50	203,489
2019-08-09	1,306.00	1,307.00	1,283.00	1,283.50	164,630
2019-08-08	1,309.00	1,309.00	1,292.00	1,300.50	269,955
2019-08-07	1,294.00	1,307.00	1,280.00	1,295.50	289,931
2019-08-06	1,282.00	1,301.00	1,281.00	1,283.00	191,997
2019-08-05	1,308.00	1,310.00	1,285.00	1,290.00	185,985
2019-08-02	1,336.00	1,339.00	1,313.00	1,315.00	555,909
2019-08-01	1,327.00	1,351.00	1,327.00	1,343.00	664,246
2019-07-31	1,331.00	1,341.00	1,322.00	1,324.50	711,577
2019-07-30	1,368.00	1,368.00	1,338.00	1,339.50	299,153
2019-07-29	1,360.00	1,366.00	1,350.00	1,360.00	294,584
2019-07-26	1,355.00	1,363.00	1,349.00	1,353.00	299,849
2019-07-25	1,363.00	1,377.00	1,348.00	1,362.00	269,578
2019-07-24	1,383.00	1,390.00	1,366.00	1,367.00	218,957
2019-07-23	1,382.00	1,388.00	1,376.00	1,378.50	224,363
2019-07-22	1,375.00	1,393.00	1,366.00	1,374.00	357,766
2019-07-19	1,426.00	1,442.00	1,375.00	1,393.50	484,872
2019-07-18	1,435.00	1,453.00	1,428.00	1,450.50	706,618
2019-07-17	1,445.00	1,453.00	1,433.00	1,434.50	160,798
2019-07-16	1,449.00	1,456.00	1,440.00	1,456.00	256,063
2019-07-15	1,432.00	1,451.00	1,418.00	1,449.50	342,911
2019-07-12	1,437.00	1,450.00	1,429.00	1,431.50	266,027
2019-07-11	1,443.00	1,447.00	1,425.00	1,438.00	238,485
2019-07-10	1,450.00	1,454.00	1,433.00	1,437.00	141,525
2019-07-09	1,458.00	1,458.00	1,433.00	1,443.00	226,050
2019-07-08	1,449.00	1,468.00	1,449.00	1,456.50	139,650
2019-07-05	1,465.00	1,473.00	1,455.00	1,457.00	120,112
2019-07-04	1,464.00	1,477.00	1,464.00	1,472.50	173,234
2019-07-03	1,457.00	1,469.00	1,449.00	1,467.50	149,283
2019-07-02	1,449.00	1,455.00	1,433.00	1,447.00	163,185
2019-07-01	1,428.00	1,447.00	1,424.00	1,439.00	334,058
2019-06-28	1,424.00	1,428.00	1,408.00	1,412.00	282,695
2019-06-27	1,422.00	1,427.00	1,414.00	1,415.00	117,587
2019-06-26	1,404.00	1,423.00	1,404.00	1,415.00	188,530
2019-06-25	1,409.00	1,419.00	1,401.00	1,416.50	214,926
2019-06-24	1,424.00	1,433.00	1,415.00	1,419.00	259,205
2019-06-21	1,408.00	1,428.00	1,408.00	1,416.50	171,476
2019-06-20	1,434.00	1,434.00	1,414.00	1,416.50	326,778
2019-06-19	1,435.00	1,438.00	1,425.00	1,430.00	195,117
2019-06-18	1,422.00	1,432.00	1,403.00	1,425.00	369,548
2019-06-17	1,400.00	1,418.00	1,399.00	1,414.00	175,815
2019-06-14	1,418.00	1,418.00	1,387.00	1,392.00	191,626
2019-06-13	1,413.00	1,428.00	1,403.00	1,407.50	224,257
2019-06-12	1,419.00	1,421.00	1,406.00	1,411.50	245,313
2019-06-11	1,437.00	1,437.00	1,417.00	1,421.00	166,604
2019-06-10	1,426.00	1,434.00	1,411.00	1,428.50	149,375
2019-06-07	1,420.00	1,427.00	1,408.00	1,417.00	954,906
2019-06-06	1,408.00	1,415.00	1,403.00	1,415.00	264,154
2019-06-05	1,420.00	1,421.00	1,403.00	1,409.00	709,973
2019-06-04	1,376.00	1,412.00	1,353.00	1,411.00	374,866
2019-06-03	1,379.00	1,379.00	1,349.00	1,373.50	280,211
2019-05-31	1,395.00	1,395.00	1,376.00	1,403.00	133,406
2019-05-30	1,390.00	1,407.00	1,390.00	1,403.00	182,218
2019-05-29	1,390.00	1,404.00	1,386.00	1,393.50	245,700
2019-05-28	1,408.00	1,412.00	1,395.00	1,402.50	270,888
2019-05-24	1,414.00	1,416.00	1,392.00	1,398.00	302,447
2019-05-23	1,430.00	1,430.00	1,386.00	1,388.00	331,436
2019-05-22	1,529.00	1,529.00	1,426.00	1,436.50	406,499
2019-05-21	1,499.00	1,505.00	1,489.00	1,498.00	199,486
2019-05-20	1,496.00	1,512.00	1,485.00	1,489.50	164,519
2019-05-17	1,520.00	1,523.00	1,496.00	1,501.00	309,104
2019-05-16	1,512.00	1,521.00	1,498.00	1,516.00	149,310
2019-05-15	1,512.00	1,519.00	1,497.00	1,505.00	160,214
2019-05-14	1,507.00	1,514.00	1,498.00	1,502.00	217,376
2019-05-13	1,532.00	1,532.00	1,504.00	1,506.50	156,070
2019-05-10	1,528.00	1,541.00	1,515.00	1,525.00	207,104
2019-05-09	1,517.00	1,539.00	1,513.00	1,515.00	219,322
2019-05-08	1,528.00	1,544.00	1,518.00	1,535.50	194,403
2019-05-07	1,548.00	1,554.00	1,534.00	1,535.50	171,990
2019-05-03	1,569.00	1,575.00	1,556.00	1,558.50	259,613
2019-05-02	1,534.00	1,572.00	1,531.00	1,562.50	332,490
2019-05-01	1,550.00	1,567.00	1,534.00	1,545.50	176,369
2019-04-30	1,576.00	1,576.00	1,550.00	1,556.00	190,469
2019-04-29	1,557.00	1,575.00	1,557.00	1,569.00	194,721
2019-04-26	1,564.00	1,567.00	1,543.00	1,563.50	261,415
2019-04-25	1,583.00	1,583.00	1,553.00	1,554.50	151,659
2019-04-24	1,569.00	1,595.00	1,569.00	1,574.00	246,321
2019-04-23	1,594.00	1,594.00	1,558.00	1,577.50	292,595

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