Schroders Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	362.00	362.40	347.00	347.20	3,797,459
2024-04-24	374.40	378.20	366.20	367.20	2,069,792
2024-04-23	375.40	378.80	372.00	373.60	1,411,902
2024-04-22	371.00	373.40	369.80	372.40	1,391,770
2024-04-19	364.80	368.40	362.80	366.60	1,556,282
2024-04-18	371.20	371.60	366.60	369.00	1,845,285
2024-04-17	363.60	371.20	363.60	368.00	981,788
2024-04-16	369.00	369.80	363.80	367.20	3,312,001
2024-04-15	376.20	379.60	373.40	375.00	1,288,341
2024-04-12	378.40	381.00	374.40	375.00	2,387,549
2024-04-11	379.00	380.40	373.40	377.60	2,279,163
2024-04-10	380.00	381.20	370.40	375.00	2,660,057
2024-04-09	374.00	376.40	371.60	375.00	2,492,289
2024-04-08	368.80	376.00	368.20	375.00	1,379,113
2024-04-05	369.60	372.00	366.00	368.00	2,048,228
2024-04-04	375.20	378.60	375.20	378.00	1,892,425
2024-04-03	368.40	375.40	367.60	374.60	4,277,218
2024-04-02	375.60	381.00	370.60	370.60	2,781,134
2024-04-01	376.60	376.60	376.60	376.60	0
2024-03-29	376.60	376.60	376.60	376.60	0
2024-03-28	374.20	378.20	373.40	376.60	2,241,248
2024-03-27	374.60	376.30	372.50	372.50	2,394,797
2024-03-26	377.00	377.20	373.20	375.60	1,848,287
2024-03-25	376.50	378.50	373.30	376.70	2,593,065
2024-03-22	379.70	380.30	376.50	377.30	1,193,227
2024-03-21	370.30	379.60	369.10	378.80	3,797,672
2024-03-20	380.20	381.10	377.10	379.50	1,607,867
2024-03-19	379.20	382.80	378.60	380.50	2,132,509
2024-03-18	390.00	390.10	381.80	382.10	2,476,592
2024-03-15	385.70	392.90	384.70	390.20	8,139,096
2024-03-14	392.70	392.70	387.00	387.50	2,983,029
2024-03-13	392.60	393.90	390.60	392.00	3,233,774
2024-03-12	394.80	395.40	390.70	392.40	3,621,976
2024-03-11	387.00	393.00	386.80	390.00	3,656,824
2024-03-08	392.70	393.50	387.90	390.40	4,139,468
2024-03-07	392.40	397.50	389.60	393.20	4,347,310
2024-03-06	389.90	394.40	387.70	394.40	2,391,114
2024-03-05	384.90	390.00	384.90	390.00	3,788,958
2024-03-04	386.10	393.50	383.50	385.00	3,163,546
2024-03-01	404.50	405.60	390.00	393.70	2,537,229
2024-02-29	385.70	395.70	385.70	393.30	6,337,839
2024-02-28	388.90	389.40	381.80	384.90	2,368,683
2024-02-27	392.30	392.30	387.30	389.70	2,075,912
2024-02-26	398.10	398.10	388.20	388.20	3,021,972
2024-02-23	404.10	405.30	397.50	397.50	2,686,348
2024-02-22	405.00	407.70	402.00	402.90	2,005,195
2024-02-21	404.00	405.70	401.50	403.50	1,042,976
2024-02-20	404.90	404.90	400.20	402.60	1,253,760
2024-02-19	404.20	406.90	403.00	404.40	2,024,901
2024-02-16	407.00	411.00	404.60	408.30	3,320,456
2024-02-15	403.70	405.50	399.50	403.80	1,152,821
2024-02-14	395.80	400.10	395.70	398.50	2,881,013
2024-02-13	403.00	404.20	392.50	393.90	1,205,094
2024-02-12	401.70	405.30	400.90	404.70	2,147,221
2024-02-09	399.50	402.00	396.70	399.80	5,679,241
2024-02-08	397.50	403.40	397.50	400.10	1,153,968
2024-02-07	402.40	405.00	395.60	399.20	2,022,909
2024-02-06	403.80	405.80	399.50	402.50	1,488,853
2024-02-05	409.10	409.20	400.50	400.50	1,432,885
2024-02-02	405.40	409.90	402.60	405.00	1,390,483
2024-02-01	404.40	408.40	402.40	402.60	1,410,853
2024-01-31	407.80	408.50	404.20	406.20	3,100,382
2024-01-30	413.30	413.40	404.30	406.40	2,045,318
2024-01-29	409.00	412.30	405.30	409.20	2,395,717
2024-01-26	414.60	425.00	414.60	425.00	1,702,858
2024-01-25	417.00	418.60	413.50	417.00	1,399,603
2024-01-24	421.00	421.40	417.90	419.20	1,711,804
2024-01-23	421.00	421.80	414.90	417.80	6,480,054
2024-01-22	421.10	421.80	413.00	417.50	1,367,935
2024-01-19	414.80	417.90	411.20	412.90	2,232,056
2024-01-18	409.40	413.30	406.20	412.30	1,321,663
2024-01-17	409.00	411.30	402.80	406.70	1,616,322
2024-01-16	414.30	417.70	413.00	416.10	1,010,578
2024-01-15	416.90	421.10	416.10	419.20	1,500,867
2024-01-12	421.50	425.20	420.40	422.50	1,016,797
2024-01-11	431.00	431.00	419.30	420.00	1,349,465
2024-01-10	423.90	425.20	422.10	423.20	2,166,115
2024-01-09	431.00	431.00	422.40	423.30	1,846,938
2024-01-08	423.90	428.10	421.40	427.60	1,522,118
2024-01-05	428.30	429.10	419.70	425.00	1,356,382
2024-01-04	422.00	431.70	422.00	431.70	1,873,138
2024-01-03	428.50	430.00	419.80	422.20	1,261,180
2024-01-02	430.30	430.30	425.10	428.10	1,633,088
2024-01-01	429.90	429.90	429.90	429.90	0
2023-12-29	437.00	437.40	429.90	429.90	1,023,283
2023-12-28	439.90	440.00	432.30	436.60	3,037,136
2023-12-27	437.90	440.80	435.20	438.30	1,148,352
2023-12-26	438.10	438.10	438.10	438.10	0
2023-12-25	438.10	438.10	438.10	438.10	0
2023-12-22	439.30	439.30	435.80	438.10	305,426
2023-12-21	439.80	440.90	436.30	439.00	1,123,928
2023-12-20	442.30	445.50	436.90	442.00	1,566,483
2023-12-19	436.00	439.70	432.00	435.10	2,757,285
2023-12-18	434.20	440.20	432.20	435.80	1,407,322
2023-12-15	444.70	446.70	433.30	438.00	4,249,856
2023-12-14	432.40	445.80	430.40	443.30	3,034,935
2023-12-13	423.20	425.00	420.70	420.70	1,539,586
2023-12-12	425.80	425.80	418.40	421.20	1,815,786
2023-12-11	421.10	424.40	419.90	423.10	1,481,054
2023-12-08	417.10	423.60	415.20	421.40	3,475,912
2023-12-07	410.50	415.40	408.00	414.60	1,024,296
2023-12-06	408.40	415.90	405.00	414.10	1,537,094
2023-12-05	397.70	406.00	397.00	404.60	3,125,926
2023-12-04	400.70	410.30	398.30	401.80	2,503,596
2023-12-01	406.50	408.00	403.00	406.40	2,812,326
2023-11-30	402.10	403.80	398.00	401.60	11,052,982
2023-11-29	400.80	403.50	398.60	401.00	1,215,347
2023-11-28	397.10	399.00	393.50	399.00	1,651,150
2023-11-27	400.60	401.60	396.10	397.40	1,918,481
2023-11-24	395.20	401.10	395.20	401.10	2,601,511
2023-11-23	401.60	401.60	396.60	399.30	3,330,191
2023-11-22	391.10	403.50	391.10	401.40	3,237,607
2023-11-21	406.90	408.20	399.50	399.60	1,940,213
2023-11-20	407.80	408.10	403.30	407.00	1,234,028
2023-11-17	403.20	408.00	402.20	407.10	1,330,757
2023-11-16	409.00	409.00	399.50	400.50	1,659,762
2023-11-15	405.50	412.20	402.80	405.50	1,478,914
2023-11-14	389.30	401.40	385.00	401.40	1,617,351
2023-11-13	390.20	390.20	386.50	389.10	1,344,891
2023-11-10	392.10	392.10	383.50	388.00	1,375,278
2023-11-09	387.20	394.50	385.20	392.60	1,616,184
2023-11-08	379.10	390.00	379.10	388.00	3,127,417
2023-11-07	383.90	387.40	383.90	384.50	1,650,788
2023-11-06	393.80	395.20	382.60	383.60	2,100,302
2023-11-03	384.70	395.20	384.70	393.10	2,031,489
2023-11-02	376.70	385.00	376.70	384.10	1,634,113
2023-11-01	370.50	374.80	366.40	372.90	1,826,121
2023-10-31	369.10	372.20	366.90	369.30	2,551,993
2023-10-30	364.50	369.40	363.90	362.00	233,207
2023-10-27	363.10	366.00	360.10	362.00	1,108,884
2023-10-26	358.70	365.10	357.20	363.10	3,778,852
2023-10-25	363.40	364.80	357.90	361.40	1,859,398
2023-10-24	370.70	371.00	365.60	367.90	2,085,250
2023-10-23	370.60	372.00	363.30	371.00	984,667
2023-10-20	372.20	374.00	364.70	366.30	4,792,907
2023-10-19	376.30	382.80	373.70	374.30	2,050,182
2023-10-18	393.70	394.80	384.10	384.30	2,792,101
2023-10-17	395.80	397.20	391.70	394.40	3,676,391
2023-10-16	393.80	398.20	390.40	396.60	1,855,201
2023-10-13	402.10	402.10	391.20	391.30	1,732,121
2023-10-12	393.60	409.40	393.60	403.20	2,718,737
2023-10-11	399.90	405.80	398.90	403.60	1,216,505
2023-10-10	392.90	402.40	391.80	402.00	3,740,985
2023-10-09	389.00	393.70	388.70	389.00	4,540,992
2023-10-06	401.30	401.30	392.30	397.40	2,643,343
2023-10-05	392.30	397.20	392.30	394.20	1,847,378
2023-10-04	391.30	400.70	391.30	394.70	2,332,506
2023-10-03	396.30	399.10	394.40	395.90	1,605,134
2023-10-02	405.60	408.70	398.60	399.50	5,463,523
2023-09-29	408.10	413.20	407.20	407.20	2,340,178
2023-09-28	401.10	404.30	397.60	404.00	3,124,893
2023-09-27	409.40	409.40	400.00	402.60	1,498,419
2023-09-26	402.00	408.20	400.80	405.60	3,114,984
2023-09-25	408.50	409.80	401.90	405.50	3,727,609
2023-09-22	408.50	412.60	408.20	409.40	2,241,505
2023-09-21	414.90	415.40	408.60	410.90	2,239,705
2023-09-20	410.40	416.00	410.30	414.00	1,649,902
2023-09-19	407.60	411.80	406.70	410.20	1,764,712
2023-09-18	415.00	416.00	406.20	406.60	2,652,625
2023-09-15	416.30	418.60	411.40	414.60	7,816,575
2023-09-14	404.70	414.30	404.70	413.80	1,236,653
2023-09-13	404.70	407.20	401.60	407.20	1,594,448
2023-09-12	408.70	409.90	404.30	404.80	1,391,530
2023-09-11	401.60	408.00	401.60	406.10	1,037,741
2023-09-08	403.80	405.30	399.70	403.30	1,333,811
2023-09-07	400.10	406.60	399.80	403.90	2,224,088
2023-09-06	404.20	408.70	404.00	406.90	2,226,563
2023-09-05	404.10	411.80	404.10	411.30	1,863,902
2023-09-04	416.50	416.50	409.20	411.90	1,301,091
2023-09-01	408.70	414.70	408.60	412.40	1,750,833
2023-08-31	411.80	419.50	411.80	411.80	8,708,289
2023-08-30	416.20	419.90	414.50	416.20	1,024,681
2023-08-29	406.50	418.20	406.30	416.70	2,521,387
2023-08-28	402.40	402.40	402.40	402.40	0
2023-08-25	404.80	406.80	401.80	402.40	856,696
2023-08-24	411.00	412.60	405.90	405.90	718,341
2023-08-23	403.70	408.20	402.10	406.40	3,355,660
2023-08-22	406.10	407.50	401.50	401.90	1,095,010
2023-08-21	404.30	405.90	401.20	402.10	928,632
2023-08-18	409.10	409.10	399.40	404.80	2,010,380
2023-08-17	412.30	415.20	405.50	408.20	1,130,666
2023-08-16	422.70	425.00	419.60	419.80	843,492
2023-08-15	436.30	436.30	422.00	423.80	1,313,238
2023-08-14	436.00	436.70	433.50	435.00	2,213,764
2023-08-11	440.50	443.30	433.80	434.50	865,091
2023-08-10	440.60	444.70	440.30	443.60	980,644
2023-08-09	439.10	440.30	436.00	437.00	1,471,920
2023-08-08	442.00	443.40	433.70	434.70	2,573,702
2023-08-07	435.90	443.60	435.90	443.30	1,174,076
2023-08-04	431.00	443.30	431.00	442.30	1,045,665
2023-08-03	436.00	442.40	434.80	438.90	1,564,840
2023-08-02	446.00	446.20	436.40	439.50	2,240,904
2023-08-01	462.20	462.20	452.10	452.10	1,133,166
2023-07-31	460.20	463.20	457.80	459.30	3,030,215
2023-07-28	465.50	465.50	459.50	462.60	1,791,152
2023-07-27	469.70	469.70	458.80	463.70	3,865,786
2023-07-26	456.90	460.00	454.90	460.00	996,927
2023-07-25	455.70	460.70	454.10	458.00	1,141,781
2023-07-24	459.50	463.30	458.20	458.50	1,580,008
2023-07-21	465.10	465.20	460.30	461.80	1,056,346
2023-07-20	460.80	470.00	460.80	464.60	950,763
2023-07-19	448.90	461.50	448.90	461.50	9,528,726
2023-07-18	438.20	443.70	435.40	443.70	1,396,771
2023-07-17	438.50	439.40	435.70	437.40	1,503,684
2023-07-14	440.10	443.40	438.00	439.70	1,317,919
2023-07-13	442.20	442.70	435.30	441.40	1,704,500
2023-07-12	427.70	437.20	426.70	436.30	1,890,530
2023-07-11	427.90	428.20	424.40	426.20	1,305,695
2023-07-10	419.90	426.70	417.40	425.60	3,047,682
2023-07-07	415.90	420.10	414.70	420.00	1,002,151
2023-07-06	427.40	427.40	416.30	417.40	1,899,784
2023-07-05	434.60	434.60	429.20	429.90	1,734,567
2023-07-04	437.50	438.30	435.60	435.60	4,472,694
2023-07-03	438.60	440.10	437.00	437.30	1,153,632
2023-06-30	431.70	438.70	431.70	437.30	3,302,323
2023-06-29	437.70	437.70	432.20	432.20	1,297,860
2023-06-28	430.00	437.00	430.00	436.20	2,301,753
2023-06-27	432.60	433.70	428.60	430.00	1,201,194
2023-06-26	432.50	432.50	426.70	430.40	3,852,148
2023-06-23	431.00	433.80	428.90	430.90	2,468,712
2023-06-22	435.20	438.50	431.80	433.60	3,539,288
2023-06-21	436.00	442.10	436.00	438.80	2,071,054
2023-06-20	445.00	447.50	440.40	441.80	1,686,227
2023-06-19	450.70	451.40	445.40	445.90	2,921,867
2023-06-16	457.30	460.90	452.50	454.10	6,575,870
2023-06-15	458.20	458.40	454.70	456.10	1,343,950
2023-06-14	452.30	458.00	449.60	457.80	2,534,809
2023-06-13	449.90	455.90	449.30	454.50	1,947,889
2023-06-12	462.00	462.30	454.30	455.00	1,213,448
2023-06-09	466.70	466.70	454.40	458.90	1,125,870
2023-06-08	460.70	465.70	459.40	461.10	1,725,328
2023-06-07	462.90	463.50	459.70	461.30	2,542,757
2023-06-06	456.10	463.50	456.10	463.30	2,885,502
2023-06-05	465.20	465.50	458.00	458.60	1,212,929
2023-06-02	458.10	464.40	458.10	463.30	2,022,573
2023-06-01	456.90	457.80	452.20	455.50	1,558,623
2023-05-31	456.90	459.40	451.10	455.60	9,518,792
2023-05-30	458.70	463.60	455.70	460.10	1,619,736
2023-05-29	456.80	456.80	456.80	456.80	0
2023-05-26	450.00	457.10	448.60	456.80	1,369,258
2023-05-25	451.80	453.20	446.00	451.00	1,663,599
2023-05-24	464.20	464.20	448.30	452.30	2,108,846
2023-05-23	469.60	470.80	466.40	468.10	1,500,004
2023-05-22	471.70	473.20	466.80	469.00	1,430,950
2023-05-19	466.20	471.00	465.00	468.40	1,726,728
2023-05-18	463.00	465.40	460.40	463.40	1,685,504
2023-05-17	463.40	463.40	454.80	460.10	1,932,113
2023-05-16	466.10	470.60	464.50	465.40	1,787,957
2023-05-15	474.20	475.00	466.60	468.50	1,599,480
2023-05-12	472.20	475.70	468.40	468.80	1,532,072
2023-05-11	471.90	472.30	466.10	468.80	3,332,687
2023-05-10	466.20	469.90	462.00	466.70	3,075,716
2023-05-09	467.20	472.90	463.30	466.80	1,916,058
2023-05-08	469.80	469.80	469.80	469.80	0
2023-05-05	464.10	469.80	463.30	469.80	2,587,775
2023-05-04	470.20	471.80	462.50	462.50	8,077,581
2023-05-03	478.70	479.00	470.50	472.00	6,355,792
2023-05-02	485.90	488.60	476.60	478.00	2,550,732
2023-05-01	485.70	485.70	485.70	485.70	0
2023-04-28	481.40	486.10	477.90	485.70	2,492,874
2023-04-27	471.20	479.00	471.00	478.00	2,848,241
2023-04-26	485.90	485.90	477.20	481.30	1,837,470
2023-04-25	478.50	483.90	475.80	483.00	1,010,549
2023-04-24	478.30	485.90	478.20	481.40	1,314,524
2023-04-21	481.20	482.10	475.00	480.50	1,670,312
2023-04-20	486.30	486.30	480.10	482.00	1,334,396
2023-04-19	480.10	483.50	476.70	483.50	1,826,745
2023-04-18	479.10	483.40	478.00	480.30	2,024,182
2023-04-17	482.70	483.60	472.70	477.10	1,022,571
2023-04-14	483.40	486.50	480.50	481.30	1,378,636
2023-04-13	477.20	480.00	471.60	479.00	3,454,995
2023-04-12	471.50	477.00	467.20	473.90	2,063,120
2023-04-11	458.00	466.50	457.40	466.50	2,395,771
2023-04-10	455.60	455.60	455.60	455.60	0
2023-04-07	455.60	455.60	455.60	455.60	0
2023-04-06	450.40	457.10	447.80	455.60	1,139,732
2023-04-05	456.40	456.40	446.50	446.50	9,748,787
2023-04-04	458.40	460.10	455.00	455.40	1,963,419
2023-04-03	459.70	462.20	454.10	455.50	1,710,978
2023-03-31	457.00	461.10	454.90	460.00	1,604,504
2023-03-30	452.20	458.30	452.20	457.50	3,112,169
2023-03-29	444.50	449.70	442.50	449.40	1,736,446
2023-03-28	444.20	447.20	437.50	440.80	2,678,544
2023-03-27	442.00	443.50	438.00	440.60	2,762,485
2023-03-24	441.70	441.90	431.10	436.90	1,725,369
2023-03-23	447.40	447.60	441.20	445.40	2,895,004
2023-03-22	466.40	467.40	462.60	463.40	1,495,359
2023-03-21	454.60	470.50	454.60	467.60	3,373,054
2023-03-20	436.70	452.50	427.30	449.90	3,586,926
2023-03-17	452.00	455.30	438.50	441.00	21,817,171
2023-03-16	446.70	453.40	441.50	450.90	3,694,013
2023-03-15	454.10	454.10	435.80	437.00	3,966,145
2023-03-14	444.50	456.30	442.10	453.90	4,781,018
2023-03-13	457.60	461.30	440.00	446.30	9,945,307
2023-03-10	464.00	465.10	456.90	460.10	6,726,621
2023-03-09	474.80	479.10	469.50	479.10	5,275,849
2023-03-08	480.10	480.10	462.30	474.90	7,090,335
2023-03-07	494.30	499.10	485.00	485.00	7,931,421
2023-03-06	489.80	494.90	487.40	494.30	2,208,268
2023-03-03	485.40	491.60	482.10	490.40	5,284,859
2023-03-02	499.10	499.10	477.20	481.50	13,451,916
2023-03-01	497.40	504.00	497.40	500.20	3,823,481
2023-02-28	491.80	498.80	490.90	497.40	18,234,948
2023-02-27	491.40	496.30	491.10	496.30	2,900,107
2023-02-24	493.50	495.20	486.00	489.50	3,469,113
2023-02-23	491.90	495.80	489.50	492.00	4,354,022
2023-02-22	491.50	493.20	485.30	490.70	2,940,626
2023-02-21	505.20	505.20	494.00	494.00	3,457,881
2023-02-20	501.60	507.00	501.00	506.80	11,154,025
2023-02-17	496.80	502.60	494.40	499.10	2,310,029
2023-02-16	505.00	505.00	498.10	500.80	1,464,452
2023-02-15	502.80	502.80	493.70	500.00	2,308,819
2023-02-14	496.40	500.80	494.50	497.00	2,542,517
2023-02-13	493.70	496.40	491.90	495.60	3,352,464
2023-02-10	495.90	497.90	484.60	492.20	4,174,616
2023-02-09	495.80	504.20	495.80	498.30	3,379,770
2023-02-08	495.50	499.20	492.70	494.10	2,294,601
2023-02-07	496.10	499.60	492.40	492.40	1,783,772
2023-02-06	494.90	500.40	494.50	498.50	2,278,084
2023-02-03	499.30	502.00	494.00	501.80	2,382,858
2023-02-02	481.10	502.00	480.50	502.00	3,425,059
2023-02-01	477.60	483.10	477.60	479.00	1,701,974
2023-01-31	482.70	484.30	474.40	477.90	4,538,361
2023-01-30	488.00	488.00	481.20	484.30	2,926,180
2023-01-27	488.10	489.30	483.90	488.40	1,282,658
2023-01-26	482.50	490.50	481.10	485.70	1,769,334
2023-01-25	477.80	479.20	473.80	478.40	1,648,623
2023-01-24	478.90	480.00	471.00	476.80	5,878,638
2023-01-23	472.60	475.40	469.00	473.70	1,627,208
2023-01-20	468.30	472.00	466.00	470.70	2,655,576
2023-01-19	473.40	478.40	466.20	466.70	3,169,960
2023-01-18	468.60	475.00	467.20	472.70	2,080,531
2023-01-17	472.70	473.00	467.50	468.60	2,408,458
2023-01-16	468.70	475.10	465.20	472.10	2,078,379
2023-01-13	468.30	471.80	464.40	469.50	2,053,362
2023-01-12	463.30	471.80	459.80	467.90	2,008,235
2023-01-11	449.90	464.40	449.90	462.60	3,108,188
2023-01-10	448.90	457.80	445.00	452.90	2,351,529
2023-01-09	444.90	452.20	440.80	452.20	2,728,947
2023-01-06	449.00	449.00	438.80	448.70	3,262,975
2023-01-05	448.90	451.40	446.60	447.50	2,569,636
2023-01-04	446.50	454.00	445.15	449.90	2,232,904
2023-01-03	441.20	450.90	440.70	443.60	3,548,382
2023-01-02	436.00	436.00	436.00	436.00	0
2022-12-30	445.20	450.20	436.00	436.00	905,900
2022-12-29	441.20	446.50	434.20	445.40	1,598,210
2022-12-28	434.40	442.80	434.40	438.40	1,152,186
2022-12-27	438.10	438.10	438.10	438.10	0
2022-12-26	438.10	438.10	438.10	438.10	0
2022-12-23	436.10	440.10	435.10	438.10	436,357
2022-12-22	443.00	447.70	433.80	434.10	1,590,923
2022-12-21	432.00	442.80	425.30	442.80	6,031,618
2022-12-20	436.10	440.00	428.00	430.20	2,987,019
2022-12-19	439.50	443.20	434.40	439.20	1,624,061
2022-12-16	453.40	454.00	434.50	438.80	17,096,099
2022-12-15	457.90	457.90	451.70	455.70	2,387,608
2022-12-14	462.20	462.20	457.40	460.00	2,023,951
2022-12-13	449.70	469.90	448.10	463.10	2,774,817
2022-12-12	452.50	453.50	446.60	448.70	2,019,351
2022-12-09	450.60	454.70	446.20	452.00	2,026,772
2022-12-08	452.80	454.40	448.10	448.10	1,656,398
2022-12-07	456.50	461.70	452.40	454.10	2,226,221
2022-12-06	464.60	465.90	457.80	458.20	1,728,110
2022-12-05	463.00	467.90	459.90	464.30	2,125,697
2022-12-02	464.60	470.70	460.00	462.60	2,644,355
2022-12-01	454.00	466.20	454.00	463.40	2,797,451
2022-11-30	453.80	455.80	442.40	442.40	7,867,667
2022-11-29	455.70	462.70	449.80	450.80	1,498,630
2022-11-28	465.70	465.70	454.30	457.60	2,271,442
2022-11-25	463.20	465.60	455.80	461.70	2,100,137
2022-11-24	457.20	464.70	455.20	464.70	3,123,279
2022-11-23	450.50	456.20	445.30	456.20	1,286,243
2022-11-22	454.30	456.20	446.10	448.30	1,483,885
2022-11-21	457.40	462.00	453.60	455.90	1,321,100
2022-11-18	452.60	462.70	449.60	459.30	2,291,976
2022-11-17	453.90	457.50	445.20	451.00	1,918,127
2022-11-16	466.20	467.50	447.80	449.40	2,608,690
2022-11-15	468.40	470.50	460.30	467.30	4,944,347
2022-11-14	477.50	479.20	464.40	465.00	1,709,750
2022-11-11	447.10	475.30	444.30	473.50	5,063,187
2022-11-10	413.80	453.40	412.60	451.00	4,808,589
2022-11-09	417.00	419.00	412.10	417.30	2,080,367
2022-11-08	403.70	418.30	402.10	418.30	4,453,226
2022-11-07	408.90	409.80	400.40	405.60	934,492
2022-11-04	396.70	406.00	393.00	404.60	1,168,229
2022-11-03	395.20	398.70	389.50	396.90	1,289,554
2022-11-02	401.90	404.60	398.40	400.80	1,778,188
2022-11-01	395.30	402.20	395.30	399.80	4,465,410
2022-10-31	397.00	397.00	390.50	391.70	1,930,419
2022-10-28	395.60	398.00	390.00	394.50	1,633,588
2022-10-27	396.50	402.10	394.60	398.90	1,160,441
2022-10-26	394.10	400.30	392.60	398.70	1,258,608
2022-10-25	388.10	396.50	383.30	396.50	1,735,840
2022-10-24	384.00	389.20	380.00	386.40	1,407,167
2022-10-21	375.90	382.50	373.50	379.90	1,808,150
2022-10-20	377.50	383.20	371.70	381.80	2,629,624
2022-10-19	380.50	382.50	371.60	378.30	3,005,881
2022-10-18	381.40	387.50	380.00	380.00	1,581,111
2022-10-17	367.60	385.40	363.80	379.80	2,834,892
2022-10-14	371.10	376.30	365.70	367.70	1,929,729
2022-10-13	358.60	367.10	348.00	365.30	3,292,375
2022-10-12	375.60	375.60	358.80	358.80	3,492,395
2022-10-11	377.60	382.10	373.30	373.70	2,194,208
2022-10-10	374.40	389.10	374.30	381.00	2,568,437
2022-10-07	379.40	384.30	374.90	378.80	2,214,852
2022-10-06	395.60	397.20	382.00	382.50	2,715,232
2022-10-05	404.30	405.90	393.90	395.30	1,490,267
2022-10-04	392.50	407.70	390.90	407.60	3,116,898
2022-10-03	385.00	401.10	382.00	396.70	2,761,266
2022-09-30	385.40	397.70	384.60	389.30	3,743,071
2022-09-29	401.00	401.00	387.80	387.90	3,564,582
2022-09-28	405.10	411.20	397.00	406.30	3,188,967
2022-09-27	419.20	424.00	407.60	408.50	2,245,635
2022-09-26	414.00	421.40	409.60	414.80	1,993,830
2022-09-23	428.65	429.80	412.70	415.65	2,155,579
2022-09-22	435.40	443.85	429.95	430.60	2,364,811
2022-09-21	419.85	445.50	419.85	444.95	2,330,865
2022-09-20	448.10	448.10	421.45	427.95	2,800,897
2022-09-19	2,518.00	2,518.00	2,518.00	2,518.00	0
2022-09-16	2,610.00	2,610.00	2,518.00	2,518.00	2,063,774
2022-09-15	2,550.00	2,606.00	2,544.00	2,586.00	669,264
2022-09-14	2,630.00	2,636.00	2,536.00	2,546.00	390,302
2022-09-13	2,706.00	2,738.00	2,648.00	2,654.00	408,513
2022-09-12	2,672.00	2,732.00	2,666.00	2,730.00	353,133
2022-09-09	2,618.00	2,680.00	2,614.00	2,660.00	429,666
2022-09-08	2,690.00	2,694.00	2,596.00	2,642.00	384,612
2022-09-07	2,672.00	2,684.00	2,644.00	2,666.00	560,699
2022-09-06	2,640.00	2,710.00	2,640.00	2,684.00	885,084
2022-09-05	2,636.00	2,646.00	2,600.00	2,646.00	441,555
2022-09-02	2,604.00	2,704.00	2,590.00	2,694.00	528,688
2022-09-01	2,656.00	2,670.00	2,588.00	2,588.00	263,411
2022-08-31	2,732.00	2,732.00	2,678.00	2,688.00	585,246
2022-08-30	2,724.00	2,770.00	2,696.00	2,704.00	340,558
2022-08-29	2,722.00	2,722.00	2,722.00	2,722.00	0
2022-08-26	2,792.00	2,806.00	2,722.00	2,722.00	400,758
2022-08-25	2,792.00	2,820.00	2,776.00	2,788.00	284,156
2022-08-24	2,812.00	2,814.00	2,764.00	2,798.00	227,352
2022-08-23	2,806.00	2,816.00	2,776.00	2,810.00	5,258,713
2022-08-22	2,914.00	2,914.00	2,806.00	2,814.00	263,339
2022-08-19	2,908.00	2,908.00	2,864.00	2,872.00	220,198
2022-08-18	2,878.00	2,916.00	2,862.00	2,910.00	540,081
2022-08-17	2,992.00	2,996.00	2,862.00	2,876.00	236,028
2022-08-16	3,006.00	3,008.00	2,964.00	2,988.00	346,088
2022-08-15	3,030.00	3,030.00	2,980.00	2,992.00	275,177
2022-08-12	3,052.00	3,052.00	2,992.00	3,022.00	182,043
2022-08-11	3,056.00	3,056.00	3,004.00	3,012.00	146,713
2022-08-10	2,924.00	3,020.00	2,920.00	3,014.00	790,474
2022-08-09	2,956.00	2,976.00	2,926.00	2,940.00	1,473,073
2022-08-08	2,960.00	2,978.00	2,934.00	2,960.00	278,180
2022-08-05	2,984.00	2,992.00	2,930.00	2,934.00	394,821
2022-08-04	2,960.00	2,978.00	2,938.00	2,968.00	195,475
2022-08-03	2,950.00	2,990.00	2,916.00	2,990.00	407,937
2022-08-02	2,972.00	2,972.00	2,882.00	2,920.00	357,883
2022-08-01	3,000.00	3,000.00	2,934.00	2,950.00	235,004
2022-07-29	2,922.00	2,996.00	2,898.00	2,970.00	791,088
2022-07-28	2,804.00	2,898.00	2,770.00	2,898.00	557,199
2022-07-27	2,754.00	2,754.00	2,724.00	2,730.00	523,252
2022-07-26	2,762.00	2,776.00	2,716.00	2,722.00	340,190
2022-07-25	2,744.00	2,786.00	2,734.00	2,774.00	445,033
2022-07-22	2,808.00	2,808.00	2,766.00	2,766.00	210,484
2022-07-21	2,756.00	2,786.00	2,730.00	2,786.00	460,927
2022-07-20	2,720.00	2,754.00	2,716.00	2,738.00	370,511
2022-07-19	2,698.00	2,758.00	2,694.00	2,758.00	344,897
2022-07-18	2,712.00	2,754.00	2,708.00	2,734.00	498,753
2022-07-15	2,662.00	2,698.00	2,638.00	2,694.00	450,025
2022-07-14	2,654.00	2,688.00	2,630.00	2,656.00	490,450
2022-07-13	2,764.00	2,766.00	2,678.00	2,696.00	520,149
2022-07-12	2,664.00	2,744.00	2,662.00	2,744.00	243,346
2022-07-11	2,682.00	2,726.00	2,668.00	2,700.00	146,174
2022-07-08	2,716.00	2,742.00	2,676.00	2,730.00	312,927
2022-07-07	2,690.00	2,720.00	2,682.00	2,702.00	270,760
2022-07-06	2,602.00	2,684.00	2,602.00	2,684.00	410,242
2022-07-05	2,658.00	2,680.00	2,578.00	2,578.00	279,100
2022-07-04	2,664.00	2,666.00	2,626.00	2,648.00	231,169
2022-07-01	2,644.00	2,668.00	2,612.00	2,646.00	399,732
2022-06-30	2,704.00	2,704.00	2,622.00	2,672.00	326,362
2022-06-29	2,740.00	2,750.00	2,718.00	2,730.00	297,914
2022-06-28	2,768.00	2,798.00	2,750.00	2,778.00	207,476
2022-06-27	2,796.00	2,806.00	2,750.00	2,760.00	368,915
2022-06-24	2,696.00	2,768.00	2,682.00	2,768.00	245,999
2022-06-23	2,686.00	2,708.00	2,656.00	2,672.00	278,030
2022-06-22	2,674.00	2,720.00	2,628.00	2,704.00	583,674
2022-06-21	2,710.00	2,738.00	2,678.00	2,682.00	203,661
2022-06-20	2,676.00	2,708.00	2,664.00	2,694.00	331,854
2022-06-17	2,668.00	2,714.00	2,634.00	2,682.00	774,419
2022-06-16	2,722.00	2,722.00	2,630.00	2,656.00	673,608
2022-06-15	2,720.00	2,748.00	2,650.00	2,738.00	471,599
2022-06-14	2,658.00	2,660.00	2,608.00	2,626.00	309,573
2022-06-13	2,682.00	2,690.00	2,618.00	2,638.00	287,550
2022-06-10	2,746.00	2,764.00	2,690.00	2,696.00	273,932
2022-06-09	2,808.00	2,824.00	2,772.00	2,780.00	389,368
2022-06-08	2,924.00	2,924.00	2,818.00	2,818.00	419,544
2022-06-07	2,934.00	2,936.00	2,896.00	2,912.00	250,955
2022-06-06	2,908.00	2,956.00	2,906.00	2,940.00	316,254
2022-06-03	2,894.00	2,894.00	2,894.00	2,894.00	0
2022-06-02	2,894.00	2,894.00	2,894.00	2,894.00	0
2022-06-01	2,976.00	2,978.00	2,890.00	2,894.00	297,793
2022-05-31	2,956.00	2,978.00	2,938.00	2,962.00	1,030,161
2022-05-30	2,958.00	2,980.00	2,954.00	2,972.00	162,220
2022-05-27	2,904.00	2,954.00	2,888.00	2,936.00	288,211
2022-05-26	2,858.00	2,896.00	2,846.00	2,894.00	386,903
2022-05-25	2,888.00	2,888.00	2,820.00	2,856.00	345,755
2022-05-24	2,856.00	2,880.00	2,840.00	2,860.00	414,414
2022-05-23	2,866.00	2,888.00	2,838.00	2,888.00	404,499
2022-05-20	2,786.00	2,836.00	2,780.00	2,824.00	606,912
2022-05-19	2,848.00	2,850.00	2,736.00	2,752.00	444,223
2022-05-18	2,932.00	2,948.00	2,860.00	2,874.00	877,475
2022-05-17	2,902.00	2,930.00	2,882.00	2,922.00	962,346
2022-05-16	2,850.00	2,896.00	2,832.00	2,876.00	400,314
2022-05-13	2,842.00	2,864.00	2,824.00	2,864.00	355,885
2022-05-12	2,800.00	2,828.00	2,740.00	2,820.00	828,829
2022-05-11	2,850.00	2,856.00	2,812.00	2,836.00	740,521
2022-05-10	2,800.00	2,834.00	2,772.00	2,824.00	868,170
2022-05-09	2,806.00	2,806.00	2,752.00	2,752.00	476,530
2022-05-06	2,852.00	2,868.00	2,808.00	2,820.00	548,063
2022-05-05	2,924.00	2,960.00	2,862.00	2,862.00	619,579
2022-05-04	2,860.00	2,880.00	2,840.00	2,860.00	700,880
2022-05-03	2,822.00	2,898.00	2,814.00	2,862.00	717,000
2022-05-02	2,840.00	2,840.00	2,840.00	2,840.00	0
2022-04-29	2,860.00	2,886.00	2,832.00	2,840.00	687,926
2022-04-28	2,882.00	2,922.00	2,804.00	2,842.00	1,039,094
2022-04-27	2,874.00	2,926.00	2,802.00	2,868.00	1,450,057
2022-04-26	2,904.00	2,996.00	2,814.00	2,868.00	3,263,486
2022-04-25	2,964.00	2,986.00	2,940.00	2,966.00	194,614
2022-04-22	3,132.00	3,144.00	2,996.00	3,012.00	277,131
2022-04-21	3,172.00	3,200.00	3,152.00	3,162.00	804,104
2022-04-20	3,112.00	3,162.00	3,106.00	3,152.00	1,530,943
2022-04-19	3,140.00	3,140.00	3,098.00	3,112.00	252,674
2022-04-18	3,148.00	3,148.00	3,148.00	3,148.00	0
2022-04-15	3,148.00	3,148.00	3,148.00	3,148.00	0
2022-04-14	3,152.00	3,160.00	3,120.00	3,148.00	286,690
2022-04-13	3,156.00	3,176.00	3,104.00	3,128.00	187,702
2022-04-12	3,154.00	3,210.00	3,136.00	3,178.00	169,553
2022-04-11	3,228.00	3,234.00	3,196.00	3,196.00	352,799
2022-04-08	3,230.00	3,250.00	3,208.00	3,224.00	224,159
2022-04-07	3,220.00	3,248.00	3,190.00	3,190.00	180,985
2022-04-06	3,266.00	3,280.00	3,194.00	3,204.00	917,773
2022-04-05	3,208.00	3,290.00	3,208.00	3,266.00	879,446
2022-04-04	3,228.00	3,258.00	3,200.00	3,258.00	376,378
2022-04-01	3,270.00	3,270.00	3,220.00	3,222.00	570,329
2022-03-31	3,285.00	3,296.00	3,228.00	3,231.00	390,272
2022-03-30	3,296.00	3,306.00	3,249.00	3,262.00	615,057
2022-03-29	3,206.00	3,307.00	3,206.00	3,307.00	262,030
2022-03-28	3,154.00	3,198.00	3,117.00	3,196.00	393,435
2022-03-25	3,126.00	3,160.00	3,122.00	3,122.00	384,351
2022-03-24	3,174.00	3,181.00	3,122.00	3,150.00	578,253
2022-03-23	3,286.00	3,300.00	3,240.00	3,252.00	958,758
2022-03-22	3,262.00	3,295.00	3,258.00	3,274.00	1,063,574
2022-03-21	3,261.00	3,279.00	3,245.00	3,262.00	440,993
2022-03-18	3,219.00	3,291.00	3,213.00	3,269.00	966,729
2022-03-17	3,261.00	3,271.00	3,199.00	3,245.00	621,037
2022-03-16	3,144.00	3,231.00	3,142.00	3,221.00	1,002,947
2022-03-15	3,070.00	3,091.00	3,020.00	3,085.00	791,936
2022-03-14	3,031.00	3,104.00	3,003.00	3,092.00	261,391
2022-03-11	2,985.00	3,062.00	2,975.00	2,997.00	707,813
2022-03-10	3,042.00	3,049.00	2,969.00	2,983.00	487,727
2022-03-09	2,941.00	3,037.00	2,923.00	3,037.00	517,917
2022-03-08	2,761.00	2,878.00	2,734.00	2,853.00	541,506
2022-03-07	2,766.00	2,881.00	2,674.00	2,817.00	394,898
2022-03-04	2,956.00	2,958.00	2,849.00	2,878.00	1,053,071
2022-03-03	3,123.00	3,123.00	2,958.00	3,006.00	701,191
2022-03-02	2,960.00	3,127.00	2,960.00	3,084.00	411,832
2022-03-01	3,054.00	3,067.00	2,987.00	2,987.00	416,177
2022-02-28	2,998.00	3,064.00	2,991.00	3,064.00	665,033
2022-02-25	3,045.00	3,081.00	2,972.00	3,063.00	676,425
2022-02-24	3,076.00	3,145.00	2,962.00	2,962.00	380,681
2022-02-23	3,225.00	3,248.00	3,199.00	3,199.00	506,308
2022-02-22	3,154.00	3,224.00	3,139.00	3,210.00	394,649
2022-02-21	3,255.00	3,263.00	3,199.00	3,223.00	257,746
2022-02-18	3,215.00	3,255.00	3,203.00	3,228.00	194,300
2022-02-17	3,267.00	3,274.00	3,215.00	3,216.00	220,854
2022-02-16	3,275.00	3,287.00	3,232.00	3,270.00	239,822
2022-02-15	3,269.00	3,275.00	3,214.00	3,269.00	439,898
2022-02-14	3,291.00	3,291.00	3,217.00	3,231.00	336,471
2022-02-11	3,361.00	3,400.00	3,342.00	3,349.00	169,616
2022-02-10	3,420.00	3,422.00	3,391.00	3,407.00	147,039
2022-02-09	3,388.00	3,430.00	3,382.00	3,406.00	149,717
2022-02-08	3,364.00	3,375.00	3,336.00	3,340.00	66,960
2022-02-07	3,335.00	3,363.00	3,316.00	3,340.00	194,801
2022-02-04	3,405.00	3,411.00	3,314.00	3,314.00	243,382
2022-02-03	3,417.00	3,423.00	3,368.00	3,384.00	209,800
2022-02-02	3,396.00	3,434.00	3,396.00	3,421.00	227,914
2022-02-01	3,400.00	3,423.00	3,361.00	3,381.00	242,356
2022-01-31	3,340.00	3,378.00	3,318.00	3,378.00	237,293
2022-01-28	3,313.00	3,324.00	3,286.00	3,308.00	455,349
2022-01-27	3,288.00	3,349.00	3,281.00	3,327.00	136,568
2022-01-26	3,353.00	3,388.00	3,321.00	3,338.00	201,269
2022-01-25	3,306.00	3,345.00	3,276.00	3,339.00	340,151
2022-01-24	3,382.00	3,409.00	3,256.00	3,281.00	325,829
2022-01-21	3,403.00	3,429.00	3,374.00	3,409.00	235,916
2022-01-20	3,438.00	3,489.00	3,419.00	3,450.00	163,755
2022-01-19	3,388.00	3,447.00	3,375.00	3,419.00	228,526
2022-01-18	3,460.00	3,467.00	3,421.00	3,425.00	151,726
2022-01-17	3,443.00	3,484.00	3,443.00	3,461.00	163,825
2022-01-14	3,452.00	3,476.00	3,425.00	3,449.00	337,599
2022-01-13	3,487.00	3,533.00	3,470.00	3,470.00	244,240
2022-01-12	3,546.00	3,563.00	3,480.00	3,516.00	302,177
2022-01-11	3,526.00	3,556.00	3,504.00	3,526.00	260,300
2022-01-10	3,542.00	3,547.00	3,493.00	3,517.00	131,599
2022-01-07	3,503.00	3,536.00	3,497.00	3,536.00	121,108
2022-01-06	3,524.00	3,561.00	3,499.00	3,509.00	319,970
2022-01-05	3,590.00	3,603.00	3,565.00	3,578.00	171,724
2022-01-04	3,558.00	3,623.00	3,548.00	3,594.00	171,730
2022-01-03	3,560.00	3,560.00	3,560.00	3,560.00	0
2021-12-31	3,500.00	3,560.00	3,500.00	3,560.00	48,431
2021-12-30	3,613.00	3,613.00	3,548.00	3,550.00	82,882
2021-12-29	3,594.00	3,597.00	3,547.00	3,570.00	129,020
2021-12-28	3,560.00	3,560.00	3,560.00	3,560.00	0
2021-12-27	3,560.00	3,560.00	3,560.00	3,560.00	0
2021-12-24	3,595.00	3,595.00	3,541.00	3,560.00	22,420
2021-12-23	3,419.00	3,560.00	3,419.00	3,560.00	106,427
2021-12-22	3,479.00	3,508.00	3,475.00	3,508.00	102,003
2021-12-21	3,428.00	3,480.00	3,383.00	3,480.00	208,525
2021-12-20	3,406.00	3,406.00	3,357.00	3,375.00	215,321
2021-12-17	3,424.00	3,470.00	3,406.00	3,439.00	356,357
2021-12-16	3,451.00	3,482.00	3,431.00	3,458.00	282,014
2021-12-15	3,420.00	3,429.00	3,389.00	3,390.00	232,298
2021-12-14	3,459.00	3,465.00	3,411.00	3,416.00	200,086
2021-12-13	3,415.00	3,457.00	3,413.00	3,431.00	206,913
2021-12-10	3,417.00	3,466.00	3,412.00	3,425.00	110,315
2021-12-09	3,533.00	3,533.00	3,444.00	3,444.00	214,034
2021-12-08	3,489.00	3,553.00	3,489.00	3,517.00	349,835
2021-12-07	3,510.00	3,517.00	3,462.00	3,498.00	422,246
2021-12-06	3,465.00	3,477.00	3,432.00	3,475.00	117,638
2021-12-03	3,469.00	3,472.00	3,414.00	3,437.00	128,977
2021-12-02	3,477.00	3,496.00	3,421.00	3,444.00	172,270
2021-12-01	3,445.00	3,523.00	3,445.00	3,523.00	804,159
2021-11-30	3,495.00	3,496.00	3,414.00	3,436.00	519,760
2021-11-29	3,472.00	3,530.00	3,472.00	3,517.00	250,439
2021-11-26	3,560.00	3,562.00	3,446.00	3,453.00	724,372
2021-11-25	3,655.00	3,672.00	3,617.00	3,637.00	105,819
2021-11-24	3,572.00	3,638.00	3,572.00	3,621.00	181,814
2021-11-23	3,603.00	3,628.00	3,560.00	3,565.00	149,051
2021-11-22	3,692.00	3,692.00	3,622.00	3,640.00	134,232
2021-11-19	3,668.00	3,677.00	3,611.00	3,655.00	145,174
2021-11-18	3,667.00	3,690.00	3,640.00	3,656.00	131,598
2021-11-17	3,690.00	3,692.00	3,643.00	3,665.00	139,548
2021-11-16	3,712.00	3,737.00	3,689.00	3,695.00	131,207
2021-11-15	3,740.00	3,742.00	3,672.00	3,718.00	132,709
2021-11-12	3,738.00	3,777.00	3,703.00	3,743.00	504,176
2021-11-11	3,710.00	3,762.00	3,710.00	3,710.00	498,305
2021-11-10	3,632.00	3,720.00	3,622.00	3,720.00	370,252
2021-11-09	3,707.00	3,724.00	3,620.00	3,632.00	348,515
2021-11-08	3,664.00	3,726.00	3,657.00	3,710.00	226,173
2021-11-05	3,616.00	3,681.00	3,616.00	3,667.00	124,998
2021-11-04	3,720.00	3,720.00	3,570.00	3,633.00	199,743
2021-11-03	3,637.00	3,750.00	3,634.00	3,700.00	287,004
2021-11-02	3,658.00	3,701.00	3,625.00	3,675.00	182,348
2021-11-01	3,632.00	3,672.00	3,611.00	3,659.00	135,492
2021-10-29	3,656.00	3,656.00	3,579.00	3,620.00	112,485
2021-10-28	3,631.00	3,635.00	3,590.00	3,620.00	135,671
2021-10-27	3,652.00	3,671.00	3,610.00	3,636.00	130,555
2021-10-26	3,565.00	3,663.00	3,565.00	3,655.00	147,735
2021-10-25	3,558.00	3,568.00	3,547.00	3,564.00	111,014
2021-10-22	3,554.00	3,568.00	3,533.00	3,556.00	112,105
2021-10-21	3,492.00	3,548.00	3,489.00	3,538.00	242,529
2021-10-20	3,550.00	3,555.00	3,519.00	3,519.00	232,458
2021-10-19	3,514.00	3,561.00	3,501.00	3,556.00	148,097
2021-10-18	3,595.00	3,601.00	3,559.00	3,576.00	85,820
2021-10-15	3,586.00	3,607.00	3,561.00	3,599.00	136,761
2021-10-14	3,549.00	3,579.00	3,524.00	3,570.00	99,325
2021-10-13	3,440.00	3,525.00	3,433.00	3,516.00	283,698
2021-10-12	3,446.00	3,465.00	3,440.00	3,450.00	109,895
2021-10-11	3,459.00	3,499.00	3,459.00	3,481.00	109,961
2021-10-08	3,480.00	3,518.00	3,478.00	3,497.00	144,702
2021-10-07	3,501.00	3,517.00	3,488.00	3,503.00	184,855
2021-10-06	3,454.00	3,488.00	3,416.00	3,464.00	160,247
2021-10-05	3,497.00	3,511.00	3,472.00	3,490.00	313,850
2021-10-04	3,526.00	3,559.00	3,490.00	3,490.00	226,399
2021-10-01	3,559.00	3,605.00	3,526.00	3,546.00	248,390
2021-09-30	3,604.00	3,632.00	3,590.00	3,595.00	270,331
2021-09-29	3,540.00	3,598.00	3,540.00	3,598.00	190,313
2021-09-28	3,662.00	3,662.00	3,555.00	3,572.00	189,073
2021-09-27	3,710.00	3,710.00	3,635.00	3,648.00	159,419
2021-09-24	3,670.00	3,689.00	3,657.00	3,659.00	140,657
2021-09-23	3,706.00	3,736.00	3,694.00	3,698.00	158,804
2021-09-22	3,590.00	3,695.00	3,590.00	3,682.00	749,078
2021-09-21	3,600.00	3,622.00	3,553.00	3,574.00	927,280
2021-09-20	3,788.00	3,802.00	3,583.00	3,583.00	255,838
2021-09-17	3,902.00	3,913.00	3,830.00	3,837.00	543,506
2021-09-16	3,840.00	3,883.00	3,836.00	3,871.00	218,281
2021-09-15	3,815.00	3,842.00	3,808.00	3,822.00	240,784
2021-09-14	3,827.00	3,838.00	3,799.00	3,801.00	183,902
2021-09-13	3,866.00	3,873.00	3,792.00	3,833.00	166,938
2021-09-10	3,812.00	3,821.00	3,770.00	3,791.00	321,211
2021-09-09	3,751.00	3,791.00	3,724.00	3,791.00	168,018
2021-09-08	3,788.00	3,803.00	3,761.00	3,786.00	216,588
2021-09-07	3,830.00	3,840.00	3,809.00	3,821.00	216,475
2021-09-06	3,814.00	3,835.00	3,773.00	3,834.00	204,762
2021-09-03	3,816.00	3,816.00	3,769.00	3,793.00	159,222
2021-09-02	3,778.00	3,807.00	3,771.00	3,807.00	145,904
2021-09-01	3,785.00	3,818.00	3,754.00	3,782.00	183,722
2021-08-31	3,760.00	3,793.00	3,748.00	3,780.00	340,092
2021-08-30	3,752.00	3,752.00	3,752.00	3,752.00	0
2021-08-27	3,776.00	3,776.00	3,718.00	3,752.00	86,125
2021-08-26	3,739.00	3,772.00	3,718.00	3,741.00	163,347
2021-08-25	3,682.00	3,752.00	3,682.00	3,750.00	294,896
2021-08-24	3,686.00	3,722.00	3,667.00	3,705.00	180,890
2021-08-23	3,681.00	3,697.00	3,641.00	3,662.00	77,254
2021-08-20	3,597.00	3,658.00	3,597.00	3,656.00	119,311
2021-08-19	3,656.00	3,656.00	3,596.00	3,619.00	124,647
2021-08-18	3,730.00	3,756.00	3,696.00	3,715.00	124,903
2021-08-17	3,694.00	3,724.00	3,694.00	3,710.00	118,799
2021-08-16	3,705.00	3,742.00	3,705.00	3,721.00	136,321
2021-08-13	3,713.00	3,779.00	3,713.00	3,750.00	127,992
2021-08-12	3,730.00	3,759.00	3,728.00	3,745.00	134,723
2021-08-11	3,755.00	3,765.00	3,727.00	3,744.00	154,774
2021-08-10	3,726.00	3,749.00	3,691.00	3,735.00	121,345
2021-08-09	3,774.00	3,774.00	3,692.00	3,726.00	104,924
2021-08-06	3,697.00	3,729.00	3,676.00	3,729.00	136,860
2021-08-05	3,635.00	3,703.00	3,634.00	3,697.00	230,497
2021-08-04	3,609.00	3,660.00	3,599.00	3,660.00	430,195
2021-08-03	3,703.00	3,728.00	3,615.00	3,636.00	188,938
2021-08-02	3,673.00	3,701.00	3,652.00	3,692.00	264,221
2021-07-30	3,645.00	3,677.00	3,612.00	3,657.00	281,212
2021-07-29	3,650.00	3,710.00	3,617.00	3,693.00	178,619
2021-07-28	3,667.00	3,690.00	3,653.00	3,660.00	160,346
2021-07-27	3,648.00	3,673.00	3,612.00	3,662.00	121,054
2021-07-26	3,641.00	3,679.00	3,641.00	3,656.00	89,645
2021-07-23	3,650.00	3,677.00	3,632.00	3,673.00	138,705
2021-07-22	3,623.00	3,672.00	3,618.00	3,620.00	179,327
2021-07-21	3,518.00	3,612.00	3,518.00	3,611.00	143,180
2021-07-20	3,518.00	3,528.00	3,467.00	3,506.00	212,392
2021-07-19	3,496.00	3,532.00	3,462.00	3,471.00	146,510
2021-07-16	3,611.00	3,616.00	3,550.00	3,560.00	142,249
2021-07-15	3,595.00	3,648.00	3,577.00	3,595.00	224,752
2021-07-14	3,617.00	3,650.00	3,606.00	3,631.00	147,333
2021-07-13	3,564.00	3,669.00	3,564.00	3,658.00	285,729
2021-07-12	3,602.00	3,649.00	3,578.00	3,637.00	192,179
2021-07-09	3,506.00	3,594.00	3,502.00	3,594.00	212,899
2021-07-08	3,541.00	3,546.00	3,474.00	3,495.00	268,863
2021-07-07	3,530.00	3,574.00	3,527.00	3,574.00	213,097
2021-07-06	3,493.00	3,531.00	3,493.00	3,517.00	119,375
2021-07-05	3,480.00	3,533.00	3,473.00	3,533.00	194,031
2021-07-02	3,492.00	3,534.00	3,477.00	3,477.00	223,213
2021-07-01	3,496.00	3,553.00	3,491.00	3,521.00	170,455
2021-06-30	3,544.00	3,546.00	3,498.00	3,513.00	222,151
2021-06-29	3,500.00	3,565.00	3,500.00	3,550.00	161,726
2021-06-28	3,567.00	3,576.00	3,542.00	3,542.00	80,859
2021-06-25	3,549.00	3,585.00	3,535.00	3,585.00	121,123
2021-06-24	3,548.00	3,554.00	3,522.00	3,533.00	143,455
2021-06-23	3,554.00	3,554.00	3,527.00	3,530.00	138,673
2021-06-22	3,561.00	3,591.00	3,527.00	3,545.00	180,907
2021-06-21	3,579.00	3,579.00	3,498.00	3,549.00	324,599
2021-06-18	3,616.00	3,650.00	3,548.00	3,560.00	436,506
2021-06-17	3,626.00	3,637.00	3,602.00	3,620.00	149,025
2021-06-16	3,618.00	3,674.00	3,611.00	3,646.00	276,780
2021-06-15	3,620.00	3,620.00	3,574.00	3,604.00	171,191
2021-06-14	3,581.00	3,581.00	3,535.00	3,571.00	166,635
2021-06-11	3,530.00	3,550.00	3,507.00	3,550.00	204,744
2021-06-10	3,556.00	3,585.00	3,529.00	3,534.00	138,796
2021-06-09	3,639.00	3,640.00	3,558.00	3,558.00	189,802
2021-06-08	3,582.00	3,673.00	3,572.00	3,653.00	371,465
2021-06-07	3,615.00	3,615.00	3,563.00	3,572.00	146,048
2021-06-04	3,572.00	3,600.00	3,556.00	3,583.00	211,667
2021-06-03	3,578.00	3,594.00	3,557.00	3,589.00	198,286
2021-06-02	3,564.00	3,601.00	3,541.00	3,576.00	175,091
2021-06-01	3,557.00	3,594.00	3,548.00	3,572.00	171,831
2021-05-28	3,563.00	3,600.00	3,556.00	3,557.00	206,593
2021-05-27	3,541.00	3,555.00	3,522.00	3,543.00	470,698
2021-05-26	3,586.00	3,586.00	3,497.00	3,539.00	384,136
2021-05-25	3,571.00	3,588.00	3,559.00	3,575.00	406,750
2021-05-24	3,570.00	3,584.00	3,561.00	3,565.00	225,418
2021-05-21	3,562.00	3,565.00	3,528.00	3,556.00	216,346
2021-05-20	3,546.00	3,561.00	3,520.00	3,560.00	574,914
2021-05-19	3,533.00	3,541.00	3,470.00	3,502.00	932,199
2021-05-18	3,577.00	3,577.00	3,536.00	3,552.00	321,572
2021-05-17	3,517.00	3,550.00	3,513.00	3,535.00	460,296
2021-05-14	3,526.00	3,562.00	3,507.00	3,541.00	224,644
2021-05-13	3,480.00	3,500.00	3,403.00	3,482.00	251,567
2021-05-12	3,487.00	3,543.00	3,487.00	3,513.00	261,307
2021-05-11	3,547.00	3,567.00	3,488.00	3,509.00	485,722
2021-05-10	3,619.00	3,623.00	3,587.00	3,598.00	500,873
2021-05-07	3,636.00	3,656.00	3,600.00	3,611.00	207,050
2021-05-06	3,580.00	3,630.00	3,577.00	3,617.00	175,146
2021-05-05	3,540.00	3,591.00	3,539.00	3,580.00	169,318
2021-05-04	3,628.00	3,656.00	3,535.00	3,537.00	253,342
2021-04-30	3,570.00	3,644.00	3,568.00	3,608.00	257,030
2021-04-29	3,490.00	3,604.00	3,490.00	3,575.00	777,274
2021-04-28	3,538.00	3,580.00	3,538.00	3,561.00	210,565
2021-04-27	3,528.00	3,556.00	3,516.00	3,554.00	212,072
2021-04-26	3,518.00	3,563.00	3,514.00	3,552.00	156,021
2021-04-23	3,562.00	3,562.00	3,499.00	3,539.00	171,835
2021-04-22	3,550.00	3,550.00	3,508.00	3,530.00	143,088
2021-04-21	3,589.00	3,589.00	3,518.00	3,529.00	221,120
2021-04-20	3,694.00	3,694.00	3,567.00	3,567.00	177,436
2021-04-19	3,610.00	3,666.00	3,608.00	3,642.00	166,957
2021-04-16	3,569.00	3,621.00	3,569.00	3,621.00	233,825
2021-04-15	3,596.00	3,611.00	3,572.00	3,593.00	149,611
2021-04-14	3,638.00	3,642.00	3,567.00	3,583.00	158,629
2021-04-13	3,621.00	3,667.00	3,588.00	3,603.00	236,019
2021-04-12	3,628.00	3,650.00	3,614.00	3,643.00	216,184
2021-04-09	3,682.00	3,688.00	3,606.00	3,626.00	458,135
2021-04-08	3,615.00	3,682.00	3,597.00	3,665.00	374,348
2021-04-07	3,576.00	3,605.00	3,546.00	3,605.00	275,329
2021-04-06	3,591.00	3,621.00	3,572.00	3,572.00	358,614
2021-04-01	3,530.00	3,574.00	3,507.00	3,547.00	375,004
2021-03-31	3,429.00	3,516.00	3,429.00	3,500.00	340,583
2021-03-30	3,431.00	3,471.00	3,407.00	3,445.00	725,445
2021-03-29	3,457.00	3,462.00	3,414.00	3,416.00	166,991
2021-03-26	3,482.00	3,486.00	3,442.00	3,455.00	275,792
2021-03-25	3,470.00	3,491.00	3,403.00	3,448.00	392,498
2021-03-24	3,487.00	3,559.00	3,482.00	3,545.00	210,279
2021-03-23	3,493.00	3,535.00	3,490.00	3,514.00	191,147
2021-03-22	3,485.00	3,538.00	3,464.00	3,521.00	192,972
2021-03-19	3,482.00	3,519.00	3,463.00	3,495.00	929,913
2021-03-18	3,455.00	3,534.00	3,446.00	3,534.00	228,646
2021-03-17	3,505.00	3,510.00	3,436.00	3,446.00	247,055
2021-03-16	3,390.00	3,514.00	3,381.00	3,472.00	427,784
2021-03-15	3,410.00	3,428.00	3,369.00	3,381.00	307,741
2021-03-12	3,356.00	3,421.00	3,334.00	3,415.00	348,220
2021-03-11	3,415.00	3,420.00	3,357.00	3,360.00	298,869
2021-03-10	3,422.00	3,452.00	3,391.00	3,402.00	313,098
2021-03-09	3,409.00	3,445.00	3,372.00	3,431.00	332,785
2021-03-08	3,342.00	3,418.00	3,318.00	3,407.00	470,352
2021-03-05	3,433.00	3,497.00	3,354.00	3,358.00	688,138
2021-03-04	3,531.00	3,564.00	3,453.00	3,475.00	308,533
2021-03-03	3,558.00	3,605.00	3,558.00	3,592.00	211,205
2021-03-02	3,491.00	3,562.00	3,480.00	3,540.00	188,704
2021-03-01	3,531.00	3,561.00	3,495.00	3,511.00	233,926
2021-02-26	3,571.00	3,620.00	3,498.00	3,503.00	344,407
2021-02-25	3,639.00	3,654.00	3,589.00	3,589.00	139,766
2021-02-24	3,539.00	3,631.00	3,539.00	3,624.00	522,758
2021-02-23	3,556.00	3,604.00	3,541.00	3,568.00	1,312,747
2021-02-22	3,440.00	3,551.00	3,440.00	3,551.00	293,987
2021-02-19	3,505.00	3,526.00	3,475.00	3,493.00	123,128
2021-02-18	3,487.00	3,560.00	3,467.00	3,480.00	124,765
2021-02-17	3,614.00	3,614.00	3,540.00	3,549.00	117,992
2021-02-16	3,578.00	3,629.00	3,573.00	3,607.00	152,983
2021-02-15	3,549.00	3,620.00	3,541.00	3,602.00	182,386
2021-02-12	3,511.00	3,531.00	3,476.00	3,529.00	111,169
2021-02-11	3,501.00	3,542.00	3,501.00	3,527.00	121,790
2021-02-10	3,567.00	3,578.00	3,514.00	3,531.00	127,740
2021-02-09	3,520.00	3,544.00	3,492.00	3,543.00	121,549
2021-02-08	3,517.00	3,555.00	3,500.00	3,519.00	346,428
2021-02-05	3,545.00	3,558.00	3,489.00	3,513.00	295,904
2021-02-04	3,539.00	3,564.00	3,513.00	3,560.00	261,177
2021-02-03	3,571.00	3,571.00	3,506.00	3,527.00	187,733
2021-02-02	3,455.00	3,501.00	3,437.00	3,492.00	134,153
2021-02-01	3,381.00	3,446.00	3,381.00	3,433.00	190,666
2021-01-29	3,440.00	3,461.00	3,402.00	3,417.00	272,550
2021-01-28	3,411.00	3,488.00	3,400.00	3,488.00	321,759
2021-01-27	3,473.00	3,504.00	3,415.00	3,441.00	277,118
2021-01-26	3,504.00	3,516.00	3,462.00	3,470.00	173,538
2021-01-25	3,492.00	3,515.00	3,426.00	3,460.00	232,676
2021-01-22	3,549.00	3,549.00	3,449.00	3,480.00	264,790
2021-01-21	3,487.00	3,575.00	3,487.00	3,525.00	228,619
2021-01-20	3,429.00	3,494.00	3,424.00	3,493.00	162,853
2021-01-19	3,447.00	3,463.00	3,403.00	3,432.00	302,891
2021-01-18	3,479.00	3,479.00	3,409.00	3,435.00	119,226
2021-01-15	3,467.00	3,499.00	3,413.00	3,446.00	150,063
2021-01-14	3,516.00	3,516.00	3,472.00	3,484.00	148,280
2021-01-13	3,491.00	3,505.00	3,449.00	3,474.00	533,112
2021-01-12	3,544.00	3,546.00	3,480.00	3,481.00	263,731
2021-01-11	3,577.00	3,577.00	3,518.00	3,519.00	393,621
2021-01-08	3,641.00	3,641.00	3,533.00	3,555.00	285,406
2021-01-07	3,562.00	3,573.00	3,507.00	3,561.00	164,276
2021-01-06	3,427.00	3,534.00	3,402.00	3,526.00	402,201
2021-01-05	3,377.00	3,445.00	3,377.00	3,413.00	194,144
2021-01-04	3,384.00	3,444.00	3,354.00	3,415.00	176,347
2020-12-31	3,337.00	3,386.00	3,245.00	3,337.00	126,224
2020-12-30	3,483.00	3,484.00	3,398.00	3,403.00	205,435
2020-12-29	3,462.00	3,511.00	3,445.00	3,468.00	187,130
2020-12-24	3,464.00	3,464.00	3,401.00	3,440.00	42,406
2020-12-23	3,311.00	3,438.00	3,303.00	3,426.00	177,856
2020-12-22	3,265.00	3,358.00	3,265.00	3,358.00	156,787
2020-12-21	3,266.00	3,281.00	3,193.00	3,281.00	197,332
2020-12-18	3,336.00	3,349.00	3,286.00	3,299.00	464,128
2020-12-17	3,362.00	3,381.00	3,307.00	3,339.00	216,889
2020-12-16	3,270.00	3,338.00	3,270.00	3,305.00	495,691
2020-12-15	3,221.00	3,262.00	3,204.00	3,256.00	240,597
2020-12-14	3,236.00	3,271.00	3,205.00	3,210.00	776,498
2020-12-11	3,207.00	3,209.00	3,148.00	3,170.00	174,983
2020-12-10	3,171.00	3,242.00	3,146.00	3,185.00	594,582
2020-12-09	3,260.00	3,283.00	3,203.00	3,216.00	285,042
2020-12-08	3,210.00	3,284.00	3,210.00	3,257.00	171,722
2020-12-07	3,263.00	3,313.00	3,243.00	3,255.00	240,342
2020-12-04	3,290.00	3,343.00	3,290.00	3,299.00	264,284
2020-12-03	3,270.00	3,316.00	3,265.00	3,316.00	563,157
2020-12-02	3,243.00	3,301.00	3,243.00	3,285.00	270,000
2020-12-01	3,255.00	3,262.00	3,205.00	3,262.00	272,374
2020-11-30	3,194.00	3,249.00	3,194.00	3,219.00	667,969
2020-11-27	3,192.00	3,234.00	3,172.00	3,234.00	686,305
2020-11-26	3,190.00	3,190.00	3,164.00	3,177.00	250,847
2020-11-25	3,155.00	3,186.00	3,137.00	3,178.00	293,811
2020-11-24	3,090.00	3,160.00	3,084.00	3,160.00	383,078
2020-11-23	3,010.00	3,072.00	3,010.00	3,048.00	290,146
2020-11-20	3,022.00	3,022.00	2,972.00	3,018.00	333,825
2020-11-19	2,987.00	3,018.00	2,975.00	2,975.00	219,552
2020-11-18	3,023.00	3,023.00	2,955.00	3,018.00	205,389
2020-11-17	3,044.00	3,047.00	2,986.00	3,033.00	452,278
2020-11-16	3,035.00	3,069.00	2,998.00	3,034.00	291,529
2020-11-13	2,940.00	3,013.00	2,940.00	3,004.00	157,101
2020-11-12	2,991.00	3,018.00	2,965.00	2,985.00	273,703
2020-11-11	2,989.00	3,045.00	2,976.00	3,007.00	332,679
2020-11-10	3,020.00	3,059.00	2,988.00	3,035.00	471,235
2020-11-09	2,772.00	3,004.00	2,772.00	2,997.00	733,833
2020-11-06	2,756.00	2,803.00	2,743.00	2,760.00	101,606
2020-11-05	2,746.00	2,787.00	2,744.00	2,777.00	243,714
2020-11-04	2,673.00	2,752.00	2,673.00	2,737.00	279,752
2020-11-03	2,655.00	2,725.00	2,650.00	2,725.00	188,160
2020-11-02	2,600.00	2,653.00	2,600.00	2,636.00	185,465
2020-10-30	2,607.00	2,631.00	2,592.00	2,614.00	317,316
2020-10-29	2,600.00	2,631.00	2,585.00	2,603.00	233,059
2020-10-28	2,680.00	2,687.00	2,604.00	2,614.00	531,784
2020-10-27	2,738.00	2,761.00	2,696.00	2,696.00	277,377
2020-10-26	2,726.00	2,800.00	2,726.00	2,750.00	172,853
2020-10-23	2,772.00	2,825.00	2,772.00	2,800.00	190,016
2020-10-22	2,750.00	2,800.00	2,736.00	2,788.00	226,905
2020-10-21	2,855.00	2,855.00	2,764.00	2,771.00	156,620
2020-10-20	2,805.00	2,859.00	2,805.00	2,836.00	163,509
2020-10-16	2,752.00	2,838.00	2,752.00	2,835.00	320,556
2020-10-15	2,742.00	2,803.00	2,695.00	2,740.00	250,156
2020-10-14	2,841.00	2,841.00	2,781.00	2,795.00	261,236
2020-10-13	2,866.00	2,866.00	2,795.00	2,812.00	157,152
2020-10-12	2,802.00	2,844.00	2,801.00	2,842.00	200,344
2020-10-09	2,731.00	2,813.00	2,731.00	2,795.00	132,772
2020-10-08	2,747.00	2,813.00	2,747.00	2,790.00	371,940
2020-10-07	2,809.00	2,866.00	2,786.00	2,790.00	316,948
2020-10-06	2,815.00	2,846.00	2,795.00	2,836.00	184,918
2020-10-05	2,758.00	2,838.00	2,758.00	2,835.00	220,004
2020-10-02	2,717.00	2,777.00	2,689.00	2,777.00	215,671
2020-10-01	2,695.00	2,770.00	2,695.00	2,742.00	185,743
2020-09-30	2,660.00	2,741.00	2,660.00	2,695.00	243,536
2020-09-29	2,708.00	2,735.00	2,696.00	2,696.00	538,192
2020-09-28	2,663.00	2,762.00	2,663.00	2,753.00	199,921
2020-09-25	2,671.00	2,671.00	2,616.00	2,630.00	337,643
2020-09-24	2,684.00	2,721.00	2,639.00	2,645.00	221,638
2020-09-23	2,756.00	2,774.00	2,713.00	2,741.00	172,549
2020-09-22	2,772.00	2,774.00	2,687.00	2,687.00	226,007
2020-09-21	2,893.00	2,893.00	2,719.00	2,719.00	188,674
2020-09-18	2,778.00	2,845.00	2,767.00	2,840.00	507,320
2020-09-17	2,729.00	2,790.00	2,729.00	2,780.00	137,774
2020-09-16	2,822.00	2,822.00	2,751.00	2,778.00	436,983
2020-09-15	2,724.00	2,791.00	2,724.00	2,772.00	163,466
2020-09-14	2,840.00	2,840.00	2,742.00	2,771.00	127,192
2020-09-11	2,820.00	2,821.00	2,768.00	2,784.00	144,078
2020-09-10	2,817.00	2,843.00	2,811.00	2,830.00	66,494
2020-09-09	2,810.00	2,840.00	2,767.00	2,830.00	898,550
2020-09-08	2,781.00	2,781.00	2,710.00	2,761.50	181,625
2020-09-07	2,680.00	2,765.00	2,680.00	2,745.50	175,387
2020-09-04	2,730.00	2,780.00	2,678.00	2,685.50	203,722
2020-09-03	2,817.00	2,836.00	2,758.00	2,760.00	152,662
2020-09-02	2,801.00	2,818.00	2,777.00	2,811.50	216,188
2020-09-01	2,897.00	2,897.00	2,748.00	2,748.00	424,396
2020-08-28	2,873.00	2,923.00	2,870.00	2,906.50	264,743
2020-08-27	2,958.00	2,958.00	2,887.00	2,889.00	190,222
2020-08-26	2,943.00	2,969.00	2,919.00	2,959.00	127,329
2020-08-25	2,970.00	2,997.00	2,925.00	2,937.00	99,928
2020-08-24	2,920.00	2,972.00	2,918.00	2,952.00	81,913
2020-08-21	2,913.00	2,947.00	2,892.00	2,909.00	150,046
2020-08-20	2,940.00	2,962.00	2,918.00	2,927.00	189,697
2020-08-19	3,000.00	3,027.00	2,975.00	3,017.50	77,909
2020-08-18	2,988.00	3,052.00	2,988.00	3,002.50	130,013
2020-08-17	2,941.00	3,055.00	2,941.00	3,038.50	106,754
2020-08-14	3,060.00	3,062.00	2,958.00	3,016.00	158,141
2020-08-13	3,126.00	3,126.00	3,054.00	3,060.50	138,236
2020-08-12	3,000.00	3,108.00	3,000.00	3,104.50	176,676
2020-08-11	2,967.00	3,050.00	2,967.00	3,032.50	241,366
2020-08-10	2,986.00	3,023.00	2,947.00	2,949.00	168,427
2020-08-07	2,986.00	3,001.00	2,946.00	2,964.00	170,724
2020-08-06	2,984.00	3,028.00	2,956.00	2,979.00	147,547
2020-08-05	2,981.00	3,008.00	2,931.00	2,992.50	297,986
2020-08-04	3,080.00	3,080.00	2,960.00	2,961.50	212,296
2020-08-03	2,990.00	3,057.00	2,957.00	3,038.50	408,869
2020-07-31	3,042.00	3,042.00	2,957.00	2,964.50	133,295
2020-07-30	2,953.00	3,061.00	2,948.00	2,976.50	131,132
2020-07-29	2,963.00	3,015.00	2,955.00	2,976.50	161,648
2020-07-28	2,966.00	3,002.00	2,957.00	2,975.00	231,078
2020-07-27	2,991.00	2,991.00	2,952.00	2,958.00	173,460
2020-07-24	2,943.00	2,980.00	2,929.00	2,959.50	170,692
2020-07-23	3,036.00	3,038.00	2,979.00	2,987.50	119,584
2020-07-22	2,975.00	3,032.00	2,975.00	3,014.50	141,378
2020-07-21	2,994.00	3,000.00	2,947.00	2,974.00	638,513
2020-07-20	2,910.00	2,958.00	2,910.00	2,961.50	61,744
2020-07-17	3,001.00	3,001.00	2,928.00	2,961.50	171,591
2020-07-16	2,944.00	2,976.00	2,942.00	2,955.50	159,258
2020-07-15	3,018.00	3,018.00	2,966.00	2,999.00	244,054
2020-07-14	2,889.00	2,967.00	2,888.00	2,952.50	287,227
2020-07-13	2,951.00	2,965.00	2,919.00	2,928.50	187,299
2020-07-10	2,890.00	2,945.00	2,890.00	2,931.50	160,714
2020-07-09	2,969.00	3,003.00	2,911.00	2,921.50	178,036
2020-07-08	2,974.00	3,014.00	2,973.00	2,991.00	145,238
2020-07-07	3,058.00	3,058.00	2,999.00	3,011.00	306,064
2020-07-06	3,026.00	3,053.00	2,995.00	3,021.50	318,740
2020-07-03	3,021.00	3,021.00	2,949.00	2,972.00	101,768
2020-07-02	2,934.00	3,008.00	2,920.00	2,984.00	223,431
2020-07-01	2,971.00	2,971.00	2,891.00	2,914.00	214,034
2020-06-30	2,973.00	2,982.00	2,931.00	2,957.50	83,022
2020-06-29	2,917.00	2,978.00	2,893.00	2,949.50	150,858
2020-06-26	3,013.00	3,013.00	2,944.00	2,964.00	105,274
2020-06-25	2,833.00	2,963.00	2,820.00	2,877.00	180,743
2020-06-24	2,929.00	2,991.00	2,890.00	3,001.50	69,290
2020-06-23	2,969.00	3,018.00	2,969.00	3,001.50	285,388
2020-06-22	3,022.00	3,022.00	2,954.00	2,970.00	202,827
2020-06-19	2,989.00	3,005.00	2,964.00	2,928.50	258,601
2020-06-18	2,928.00	2,947.00	2,834.00	2,928.50	314,772
2020-06-17	3,021.00	3,041.00	2,991.00	3,014.50	121,207
2020-06-16	2,935.00	3,066.00	2,930.00	3,014.50	194,772
2020-06-15	2,832.00	2,945.00	2,832.00	2,924.50	301,039
2020-06-12	2,863.00	2,962.00	2,848.00	2,904.00	206,080
2020-06-11	3,027.00	3,049.00	2,912.00	2,926.50	336,946
2020-06-10	3,117.00	3,178.00	3,065.00	3,097.00	357,154
2020-06-09	3,180.00	3,180.00	3,096.00	3,117.00	228,193
2020-06-08	3,150.00	3,209.00	3,102.00	3,182.00	238,178
2020-06-05	3,062.00	3,146.00	3,049.00	3,144.50	384,665
2020-06-04	3,104.00	3,126.00	3,013.00	3,036.50	586,902
2020-06-03	3,048.00	3,138.00	3,008.00	3,132.00	325,474
2020-06-02	3,010.00	3,018.00	2,973.00	3,011.00	215,010
2020-06-01	2,962.00	3,015.00	2,931.00	2,982.00	186,754
2020-05-29	2,955.00	3,003.00	2,953.00	3,015.00	154,853
2020-05-28	3,029.00	3,061.00	2,976.00	3,015.00	394,841
2020-05-27	2,922.00	3,009.00	2,909.00	2,901.50	205,623
2020-05-26	2,902.00	2,908.00	2,865.00	2,901.50	99,952
2020-05-22	2,819.00	2,835.00	2,766.00	2,823.00	67,216
2020-05-21	2,827.00	2,868.00	2,807.00	2,823.00	239,856
2020-05-20	2,826.00	2,855.00	2,813.00	2,845.00	293,659
2020-05-19	2,836.00	2,842.00	2,797.00	2,831.50	376,647
2020-05-18	2,725.00	2,809.00	2,719.00	2,806.00	136,389
2020-05-15	2,768.00	2,768.00	2,724.00	2,739.50	300,843
2020-05-14	2,771.00	2,776.00	2,661.00	2,703.00	882,260
2020-05-13	2,796.00	2,800.00	2,774.00	2,779.00	237,385
2020-05-12	2,780.00	2,872.00	2,780.00	2,839.50	380,967
2020-05-11	2,800.00	2,832.00	2,763.00	2,780.00	299,486
2020-05-07	2,659.00	2,795.00	2,659.00	2,773.50	448,874
2020-05-06	2,700.00	2,738.00	2,667.00	2,712.00	783,658
2020-05-05	2,664.00	2,715.00	2,641.00	2,694.00	375,004
2020-05-04	2,565.00	2,648.00	2,565.00	2,623.00	323,898
2020-05-01	2,601.00	2,663.00	2,578.00	2,628.50	188,426
2020-04-30	2,858.00	2,889.00	2,655.00	2,798.50	243,492
2020-04-29	2,713.00	2,819.00	2,695.00	2,798.50	388,494
2020-04-28	2,580.00	2,711.00	2,580.00	2,583.50	532,267
2020-04-27	2,562.00	2,607.00	2,562.00	2,583.50	213,279
2020-04-24	2,578.00	2,603.00	2,516.00	2,521.00	268,189
2020-04-23	2,582.00	2,619.00	2,567.00	2,587.00	211,803
2020-04-22	2,588.00	2,626.00	2,538.00	2,532.00	137,558
2020-04-21	2,536.00	2,577.00	2,517.00	2,532.00	260,560
2020-04-20	2,597.00	2,597.00	2,524.00	2,584.00	339,299
2020-04-17	2,547.00	2,591.00	2,516.00	2,537.50	496,812
2020-04-16	2,430.00	2,546.00	2,430.00	2,456.50	1,198,979
2020-04-15	2,518.00	2,562.00	2,410.00	2,438.00	618,289
2020-04-14	2,713.00	2,729.00	2,556.00	2,677.00	189,586
2020-04-09	2,545.00	2,692.00	2,526.00	2,677.00	671,289
2020-04-08	2,501.00	2,594.00	2,487.00	2,572.50	451,127
2020-04-07	2,436.00	2,655.00	2,436.00	2,376.00	460,968
2020-04-06	2,355.00	2,426.00	2,355.00	2,297.00	188,482
2020-04-03	2,321.00	2,321.00	2,277.00	2,331.00	32,764
2020-04-03	2,321.00	2,321.00	2,277.00	2,297.00	481,201
2020-04-02	2,395.00	2,404.00	2,298.00	2,331.00	568,097
2020-04-02	2,395.00	2,404.00	2,298.00	2,357.00	237,409
2020-04-01	2,414.00	2,436.00	2,312.00	2,345.00	680,807
2020-04-01	2,414.00	2,436.00	2,312.00	2,488.50	236,624
2020-03-31	2,563.00	2,622.00	2,428.00	2,531.50	284,574
2020-03-30	2,524.00	2,545.00	2,386.00	2,508.00	141,878
2020-03-27	2,584.00	2,617.00	2,490.00	2,584.50	290,396
2020-03-26	2,384.00	2,578.00	2,316.00	2,501.50	253,605
2020-03-25	2,434.00	2,470.00	2,309.00	2,380.00	306,638
2020-03-24	2,256.00	2,354.00	2,221.00	2,178.50	249,487
2020-03-23	2,238.00	2,331.00	2,220.00	2,340.50	217,282
2020-03-20	2,650.00	2,656.00	2,481.00	2,571.50	322,059
2020-03-19	2,570.00	2,773.00	2,380.00	2,513.50	276,839
2020-03-18	2,237.00	2,327.00	2,186.00	2,340.00	186,779
2020-03-17	2,224.00	2,340.00	2,127.00	2,110.00	617,426
2020-03-16	1,745.00	2,090.00	1,711.00	2,202.50	536,489
2020-03-13	2,192.00	2,390.00	2,155.00	2,134.50	859,991
2020-03-12	2,192.00	2,262.00	2,126.00	2,412.00	1,001,648
2020-03-11	2,375.00	2,416.00	2,363.00	2,385.00	1,250,020
2020-03-10	2,331.00	2,449.00	2,302.00	2,341.00	579,604
2020-03-09	1,860.00	2,416.00	1,860.00	2,660.50	808,103
2020-03-06	2,707.00	2,735.00	2,639.00	2,660.50	622,583
2020-03-05	2,883.00	2,970.00	2,728.00	2,899.00	428,711
2020-03-04	2,949.00	2,949.00	2,877.00	2,937.50	321,299
2020-03-03	2,889.00	2,957.00	2,861.00	2,838.50	266,064
2020-03-02	2,901.00	2,933.00	2,771.00	2,851.50	383,053
2020-02-28	2,868.00	2,906.00	2,804.00	2,992.50	211,543
2020-02-27	3,039.00	3,042.00	2,952.00	3,101.50	205,658
2020-02-26	3,078.00	3,105.00	3,021.00	3,128.50	121,720
2020-02-25	3,211.00	3,235.00	3,129.00	3,204.00	181,746
2020-02-24	3,290.00	3,304.00	3,193.00	3,361.00	121,159
2020-02-21	3,376.00	3,388.00	3,341.00	3,361.00	318,157
2020-02-20	3,386.00	3,421.00	3,378.00	3,385.00	255,547
2020-02-19	3,389.00	3,395.00	3,357.00	3,383.50	261,648
2020-02-18	3,337.00	3,384.00	3,337.00	3,347.50	162,484
2020-02-17	3,398.00	3,421.00	3,376.00	3,387.00	116,471
2020-02-14	3,387.00	3,387.00	3,363.00	3,380.50	186,214
2020-02-13	3,395.00	3,416.00	3,343.00	3,362.50	249,239
2020-02-12	3,465.00	3,465.00	3,412.00	3,438.00	422,617
2020-02-11	3,431.00	3,456.00	3,425.00	3,446.00	185,316
2020-02-10	3,360.00	3,422.00	3,360.00	3,410.00	207,441
2020-02-07	3,429.00	3,429.00	3,357.00	3,376.00	205,592
2020-02-06	3,390.00	3,431.00	3,367.00	3,382.00	261,717
2020-02-05	3,287.00	3,372.00	3,287.00	3,365.50	314,165
2020-02-04	3,259.00	3,326.00	3,259.00	3,308.50	438,183
2020-02-03	3,181.00	3,262.00	3,181.00	3,250.50	188,126
2020-01-31	3,235.00	3,259.00	3,209.00	3,239.50	258,941
2020-01-30	3,229.00	3,265.00	3,195.00	3,239.50	192,447
2020-01-29	3,229.00	3,259.00	3,219.00	3,241.50	206,854
2020-01-28	3,154.00	3,238.00	3,154.00	3,229.50	176,322
2020-01-27	3,213.00	3,234.00	3,176.00	3,182.50	193,575
2020-01-24	3,181.00	3,362.00	3,181.00	3,261.50	255,346
2020-01-23	3,266.00	3,273.00	3,217.00	3,218.00	171,719
2020-01-22	3,209.00	3,278.00	3,209.00	3,250.50	173,726
2020-01-21	3,232.00	3,252.00	3,200.00	3,242.00	150,412
2020-01-20	3,256.00	3,290.00	3,228.00	3,238.50	148,143
2020-01-17	3,266.00	3,306.00	3,266.00	3,294.50	167,023
2020-01-16	3,293.00	3,293.00	3,227.00	3,260.50	157,244
2020-01-15	3,284.00	3,284.00	3,243.00	3,256.50	164,333
2020-01-14	3,251.00	3,287.00	3,251.00	3,271.00	228,724
2020-01-13	3,247.00	3,300.00	3,206.00	3,259.50	127,039
2020-01-10	3,252.00	3,290.00	3,235.00	3,270.50	184,215
2020-01-09	3,285.00	3,295.00	3,259.00	3,282.50	182,224
2020-01-08	3,225.00	3,262.00	3,207.00	3,244.00	257,111
2020-01-07	3,315.00	3,315.00	3,251.00	3,260.50	320,910
2020-01-06	3,275.00	3,306.00	3,238.00	3,256.50	263,069
2020-01-03	3,335.00	3,352.00	3,308.00	3,338.50	171,022
2020-01-02	3,350.00	3,400.00	3,345.00	3,386.50	175,326
2019-12-31	3,382.00	3,382.00	3,334.00	3,342.00	53,917
2019-12-30	3,364.00	3,387.00	3,338.00	3,368.50	156,946
2019-12-27	3,385.00	3,401.00	3,372.00	3,385.50	122,497
2019-12-24	3,392.00	3,402.00	3,371.00	3,378.50	42,660
2019-12-23	3,372.00	3,414.00	3,330.00	3,383.50	245,850
2019-12-20	3,389.00	3,399.00	3,356.00	3,359.00	433,998
2019-12-19	3,418.00	3,418.00	3,363.00	3,375.50	398,851
2019-12-18	3,399.00	3,403.00	3,357.00	3,377.50	319,803
2019-12-17	3,371.00	3,394.00	3,336.00	3,370.50	335,874
2019-12-16	3,361.00	3,432.00	3,361.00	3,426.00	289,185
2019-12-13	3,333.00	3,456.00	3,301.00	3,370.50	438,718
2019-12-12	3,214.00	3,278.00	3,202.00	3,270.00	411,938
2019-12-11	3,276.00	3,276.00	3,200.00	3,202.00	384,757
2019-12-10	3,271.00	3,272.00	3,205.00	3,237.50	299,537
2019-12-09	3,210.00	3,262.00	3,201.00	3,251.00	198,720
2019-12-06	3,199.00	3,224.00	3,190.00	3,182.50	98,724
2019-12-05	3,178.00	3,206.00	3,168.00	3,187.50	105,051
2019-12-04	3,157.00	3,201.00	3,156.00	3,187.50	409,182
2019-12-03	3,200.00	3,239.00	3,137.00	3,148.50	384,158
2019-12-02	3,273.00	3,309.00	3,216.00	3,221.50	213,600
2019-11-29	3,296.00	3,349.00	3,291.00	3,298.50	213,696
2019-11-28	3,342.00	3,344.00	3,314.00	3,324.00	120,128
2019-11-27	3,349.00	3,352.00	3,309.00	3,337.50	213,306
2019-11-26	3,313.00	3,321.00	3,282.00	3,319.50	324,718
2019-11-25	3,213.00	3,289.00	3,213.00	3,282.00	184,366
2019-11-22	3,217.00	3,231.00	3,196.00	3,215.50	317,083
2019-11-21	3,169.00	3,203.00	3,152.00	3,184.50	280,375
2019-11-20	3,227.00	3,228.00	3,171.00	3,204.00	896,193
2019-11-19	3,242.00	3,298.00	3,222.00	3,236.00	319,999
2019-11-18	3,244.00	3,264.00	3,195.00	3,207.00	226,225
2019-11-15	3,210.00	3,243.00	3,200.00	3,230.00	390,108
2019-11-14	3,203.00	3,225.00	3,192.00	3,207.50	276,845
2019-11-13	3,223.00	3,229.00	3,194.00	3,215.50	661,013
2019-11-12	3,199.00	3,252.00	3,194.00	3,238.00	368,476
2019-11-11	3,195.00	3,208.00	3,147.00	3,201.00	539,038
2019-11-08	3,223.00	3,257.00	3,216.00	3,224.50	225,821
2019-11-07	3,251.00	3,269.00	3,231.00	3,246.50	366,976
2019-11-06	3,265.00	3,293.00	3,232.00	3,239.00	425,444
2019-11-05	3,134.00	3,264.00	3,117.00	3,252.50	631,524
2019-11-04	3,130.00	3,148.00	3,086.00	3,110.00	466,751
2019-11-01	3,111.00	3,125.00	3,092.00	3,094.50	235,455
2019-10-31	3,117.00	3,117.00	3,062.00	3,095.50	233,084
2019-10-30	3,105.00	3,127.00	3,076.00	3,100.50	231,653
2019-10-29	3,127.00	3,130.00	3,080.00	3,124.50	192,328
2019-10-28	3,107.00	3,127.00	3,095.00	3,124.50	158,178
2019-10-25	3,136.00	3,142.00	3,061.00	3,094.50	321,103
2019-10-24	3,093.00	3,140.00	3,084.00	3,130.50	411,201
2019-10-23	3,068.00	3,083.00	3,024.00	3,081.00	489,562
2019-10-22	3,052.00	3,100.00	3,052.00	3,080.00	249,249
2019-10-21	3,023.00	3,071.00	3,018.00	3,061.00	289,742
2019-10-18	3,007.00	3,037.00	2,982.00	3,023.00	308,470
2019-10-17	3,037.00	3,049.00	3,004.00	3,017.50	426,140
2019-10-16	3,026.00	3,055.00	2,985.00	3,025.00	503,947
2019-10-15	2,935.00	3,032.00	2,930.00	2,925.50	246,901
2019-10-14	2,991.00	2,991.00	2,880.00	2,925.50	465,813
2019-10-11	2,869.00	2,981.00	2,869.00	2,968.00	527,358
2019-10-10	2,866.00	2,883.00	2,834.00	2,846.00	265,210
2019-10-09	2,837.00	2,872.00	2,829.00	2,846.00	319,588
2019-10-08	2,910.00	2,910.00	2,838.00	2,854.50	1,329,641
2019-10-07	2,879.00	2,895.00	2,850.00	2,876.00	291,778
2019-10-04	2,892.00	2,899.00	2,861.00	2,884.50	255,097
2019-10-03	2,897.00	2,913.00	2,842.00	2,890.50	368,216
2019-10-02	2,973.00	2,989.00	2,898.00	3,015.00	250,119
2019-10-01	3,131.00	3,131.00	2,994.00	3,015.00	381,681
2019-09-30	3,045.00	3,084.00	3,045.00	3,074.00	353,073
2019-09-27	3,052.00	3,068.00	3,012.00	3,053.00	258,879
2019-09-26	3,015.00	3,063.00	3,008.00	3,032.00	266,284
2019-09-25	3,000.00	3,003.00	2,928.00	2,995.00	295,088
2019-09-24	3,038.00	3,049.00	3,005.00	3,021.00	321,555
2019-09-23	3,124.00	3,124.00	3,033.00	3,058.50	489,157
2019-09-20	3,096.00	3,127.00	3,088.00	3,116.00	597,319
2019-09-19	3,101.00	3,138.00	3,090.00	3,128.00	331,862
2019-09-18	3,114.00	3,127.00	3,095.00	3,111.50	432,372
2019-09-17	3,116.00	3,147.00	3,108.00	3,132.50	398,193
2019-09-16	3,145.00	3,168.00	3,120.00	3,148.50	710,680
2019-09-13	3,061.00	3,189.00	3,061.00	3,179.50	447,312
2019-09-12	3,059.00	3,087.00	3,039.00	3,069.00	279,358
2019-09-11	3,004.00	3,070.00	2,993.00	3,037.50	362,019
2019-09-10	2,887.00	2,984.00	2,883.00	2,979.00	1,525,736
2019-09-09	2,878.00	2,889.00	2,841.00	2,874.00	189,349
2019-09-06	2,838.00	2,860.00	2,831.00	2,848.50	212,260
2019-09-05	2,822.00	2,840.00	2,806.00	2,823.50	244,575
2019-09-04	2,724.00	2,814.00	2,724.00	2,789.00	1,218,091
2019-09-03	2,793.00	2,793.00	2,733.00	2,744.00	525,741
2019-09-02	2,710.00	2,776.00	2,710.00	2,764.00	204,438
2019-08-30	2,724.00	2,750.00	2,711.00	2,711.50	143,693
2019-08-29	2,677.00	2,749.00	2,677.00	2,691.50	204,771
2019-08-28	2,701.00	2,701.00	2,654.00	2,691.50	413,583
2019-08-27	2,629.00	2,671.00	2,625.00	2,667.50	545,816
2019-08-23	2,702.00	2,713.00	2,655.00	2,675.50	161,094
2019-08-22	2,700.00	2,706.00	2,665.00	2,675.50	394,306
2019-08-21	2,696.00	2,758.00	2,688.00	2,726.50	239,562
2019-08-20	2,733.00	2,749.00	2,673.00	2,673.50	331,720
2019-08-19	2,722.00	2,751.00	2,711.00	2,714.00	267,772
2019-08-16	2,729.00	2,729.00	2,681.00	2,702.00	243,901
2019-08-15	2,695.00	2,711.00	2,650.00	2,655.50	263,733
2019-08-14	2,753.00	2,753.00	2,678.00	2,692.50	376,151
2019-08-13	2,792.00	2,794.00	2,672.00	2,734.00	525,378
2019-08-12	2,905.00	2,936.00	2,787.00	2,801.50	380,243
2019-08-09	2,914.00	2,944.00	2,879.00	2,890.50	345,222
2019-08-08	2,909.00	2,935.00	2,893.00	2,924.00	271,581
2019-08-07	2,918.00	2,935.00	2,870.00	2,888.00	417,186
2019-08-06	2,878.00	2,926.00	2,877.00	2,895.50	343,902
2019-08-05	3,016.00	3,016.00	2,876.00	2,895.00	445,700
2019-08-02	3,022.00	3,022.00	2,962.00	3,007.50	545,226
2019-08-01	3,030.00	3,073.00	2,958.00	3,037.50	415,113
2019-07-31	3,016.00	3,033.00	2,973.00	2,991.00	325,931
2019-07-30	3,068.00	3,068.00	3,027.00	3,035.50	242,376
2019-07-29	3,013.00	3,061.00	2,997.00	3,050.00	294,682
2019-07-26	2,977.00	3,009.00	2,977.00	3,002.00	167,232
2019-07-25	3,048.00	3,049.00	2,979.00	2,991.50	234,063
2019-07-24	3,006.00	3,040.00	3,001.00	3,029.50	255,861
2019-07-23	2,947.00	3,013.00	2,947.00	3,003.00	1,032,753
2019-07-22	2,929.00	2,978.00	2,929.00	2,974.50	255,159
2019-07-19	2,976.00	2,991.00	2,916.00	2,939.50	428,103
2019-07-18	2,994.00	2,994.00	2,950.00	2,973.00	193,459
2019-07-17	3,036.00	3,050.00	2,986.00	3,000.50	187,989
2019-07-16	2,993.00	3,032.00	2,993.00	3,026.00	228,778
2019-07-15	2,912.00	3,002.00	2,912.00	2,987.00	345,782
2019-07-12	2,952.00	3,000.00	2,950.00	2,987.00	228,109
2019-07-11	3,006.00	3,006.00	2,947.00	2,952.00	340,487
2019-07-10	2,991.00	3,010.00	2,987.00	2,996.00	254,936
2019-07-09	3,021.00	3,021.00	2,992.00	2,997.00	233,474
2019-07-08	3,000.00	3,069.00	2,986.00	3,022.50	473,874
2019-07-05	3,150.00	3,150.00	3,095.00	3,101.00	245,690
2019-07-04	3,136.00	3,158.00	3,133.00	3,149.50	195,965
2019-07-03	3,090.00	3,133.00	3,077.00	3,131.50	336,123
2019-07-02	3,088.00	3,095.00	3,029.00	3,088.00	490,308
2019-07-01	3,092.00	3,117.00	3,074.00	3,111.50	415,065
2019-06-28	3,058.00	3,076.00	3,030.00	3,049.50	379,291
2019-06-27	3,004.00	3,059.00	3,004.00	3,006.00	170,420
2019-06-26	3,050.00	3,056.00	2,984.00	3,006.00	872,668
2019-06-25	3,031.00	3,073.00	3,030.00	3,066.00	384,064
2019-06-24	3,060.00	3,081.00	3,043.00	3,067.50	312,580
2019-06-21	3,090.00	3,111.00	3,062.00	3,094.00	317,668
2019-06-20	3,050.00	3,126.00	3,050.00	3,094.00	235,128
2019-06-19	3,023.00	3,085.00	3,023.00	3,052.00	396,235
2019-06-18	2,963.00	3,043.00	2,949.00	3,036.00	469,591
2019-06-17	2,952.00	2,975.00	2,938.00	2,946.00	498,049
2019-06-14	2,941.00	2,941.00	2,914.00	2,930.00	179,346
2019-06-13	2,990.00	2,994.00	2,950.00	2,950.00	305,493
2019-06-12	2,998.00	2,998.00	2,968.00	2,982.00	194,353
2019-06-11	2,993.00	3,016.00	2,980.00	2,999.00	266,353
2019-06-10	2,977.00	2,991.00	2,960.00	2,988.00	166,775
2019-06-07	2,937.00	2,963.00	2,930.00	2,952.00	277,402
2019-06-06	2,913.00	2,943.00	2,898.00	2,922.50	361,948
2019-06-05	2,914.00	2,945.00	2,890.00	2,897.00	319,567
2019-06-04	2,798.00	2,933.00	2,796.00	2,924.00	417,704
2019-06-03	2,889.00	2,901.00	2,828.00	2,842.00	954,162
2019-05-31	2,912.00	2,912.00	2,876.00	2,921.00	744,419
2019-05-30	2,870.00	2,947.00	2,870.00	2,921.00	890,984
2019-05-29	2,875.00	2,893.00	2,859.00	2,861.50	442,513
2019-05-28	2,955.00	2,970.00	2,876.00	2,876.00	983,531
2019-05-24	2,988.00	3,005.00	2,939.00	2,941.00	518,517
2019-05-23	3,046.00	3,048.00	2,955.00	2,964.50	813,350
2019-05-22	3,073.00	3,102.00	3,047.00	3,057.00	400,304
2019-05-21	3,047.00	3,090.00	3,045.00	3,064.00	229,677
2019-05-20	3,072.00	3,092.00	3,046.00	3,047.00	519,294
2019-05-17	3,094.00	3,100.00	3,053.00	3,097.00	439,239
2019-05-16	3,049.00	3,116.00	3,049.00	3,114.50	538,811
2019-05-15	3,051.00	3,071.00	3,027.00	3,063.00	326,949
2019-05-14	3,008.00	3,051.00	3,008.00	3,044.00	508,677
2019-05-13	3,066.00	3,080.00	3,007.00	3,016.00	299,858
2019-05-10	3,081.00	3,112.00	3,070.00	3,079.50	231,131
2019-05-09	3,098.00	3,098.00	3,034.00	3,048.00	298,155
2019-05-08	3,083.00	3,109.00	3,070.00	3,102.50	414,296
2019-05-07	3,137.00	3,168.00	3,101.00	3,104.50	391,017
2019-05-03	3,154.00	3,163.00	3,110.00	3,150.00	338,224
2019-05-02	3,136.00	3,194.00	3,124.00	3,169.00	460,441
2019-05-01	3,183.00	3,187.00	3,164.00	3,171.00	103,072
2019-04-30	3,186.00	3,214.00	3,152.00	3,164.00	493,394
2019-04-29	3,174.00	3,226.00	3,174.00	3,216.00	151,863
2019-04-26	3,204.00	3,204.00	3,174.00	3,192.50	324,544

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	0%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	0%
Inspirit Energy (INSP)	0.01	0%
Anglo American (AAL)	2,560.00	0%

Share	Price	Change
Seed Innov (SEED)	2.10	0%
Indus Gas (INDI)	11.85	0%
Destiny Pharma. (DEST)	16.75	0%
Molecular Enrgy (MEN)	7.00	0%
R&Q Insurance (RQIH)	2.51	0%

Share	Price	Volume
Cap-xx (CPX)	0.0925	0
Echo Energy (ECHO)	0.0039	0
Baron Oil (BOIL)	0.065	0
Beacon Energy. (BCE)	0.0525	0
Barclays (BARC)	204.00	0