AB Dynamics Share History

AB Dynamics Share Price history. The following table shows end-of-day data ABDP historical share prices for AB Dynamics, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-21	830.00	830.00	800.00	805.00	24,200
2026-10-20	844.00	844.00	818.00	831.00	26,782
2026-10-19	840.00	841.00	822.00	841.00	31,461
2026-10-16	865.00	865.00	824.00	839.00	33,264
2026-10-15	825.00	832.00	816.00	828.00	40,342
2026-10-14	820.00	854.00	820.00	830.00	140,684
2026-10-13	818.00	824.00	811.00	824.00	50,581
2026-10-12	800.00	828.00	800.00	817.00	61,381
2026-10-09	818.00	832.00	805.00	810.00	43,799
2026-10-08	824.00	824.00	806.00	810.00	61,969
2026-10-07	830.00	848.00	827.00	827.00	102,207
2026-10-06	808.00	842.00	807.00	833.00	48,513
2026-10-05	829.00	829.00	804.00	809.00	50,618
2026-10-02	831.00	837.00	813.00	813.00	28,969
2026-10-01	849.00	856.00	830.00	839.00	38,929
2026-09-30	830.00	881.00	830.00	857.00	146,685
2026-09-29	828.00	844.00	824.00	841.00	45,828
2026-09-28	832.00	844.00	825.00	826.00	37,763
2026-09-25	815.00	831.00	810.00	829.00	53,072
2026-09-24	820.00	828.00	815.00	818.00	43,941
2026-09-23	821.00	828.00	815.00	824.00	34,923
2026-09-22	828.00	837.00	822.00	826.00	25,359
2026-09-21	833.00	844.00	829.00	832.00	373,817
2026-09-18	820.00	851.00	820.00	840.00	36,739
2026-09-17	840.00	855.00	835.00	835.00	373,902
2026-09-16	840.00	840.00	818.00	826.00	31,790
2026-09-15	819.00	829.00	808.00	822.00	39,414
2026-09-14	848.00	848.00	824.00	824.00	42,526
2026-09-11	840.00	849.00	834.00	834.00	50,256
2026-09-10	808.00	835.00	808.00	832.00	160,430
2026-09-09	800.00	833.00	781.00	816.00	5,474,102
2026-09-08	821.00	821.00	798.00	800.00	41,076
2026-09-07	842.00	842.00	822.00	823.00	20,803
2026-09-04	850.00	850.00	833.00	841.00	155,143
2026-09-03	834.00	851.00	830.00	848.00	53,381
2026-09-02	837.00	837.00	822.00	826.00	51,957
2026-09-01	853.00	861.00	840.00	844.00	35,285
2026-08-31	853.00	853.00	853.00	853.00	0
2026-08-28	849.00	870.00	843.00	853.00	167,018
2026-08-27	836.00	850.00	828.00	836.00	75,142
2026-08-26	802.00	849.00	802.00	832.00	75,687
2026-08-25	798.00	822.00	798.00	810.00	32,291
2026-08-24	817.00	817.00	796.00	798.00	19,333
2026-08-21	815.00	825.00	800.00	817.00	47,101
2026-08-20	790.00	816.00	790.00	805.00	84,796
2026-08-19	790.00	795.00	781.00	781.00	40,039
2026-08-18	801.00	813.00	785.00	785.00	37,362
2026-08-17	815.00	815.00	803.00	812.00	25,712
2026-08-14	850.00	860.00	807.00	822.00	89,817
2026-08-13	830.00	850.00	830.00	845.00	67,835
2026-08-12	812.50	831.00	812.50	825.00	71,885
2026-08-11	805.00	816.00	802.00	805.00	41,944
2026-08-10	770.00	815.00	770.00	803.00	52,871
2026-08-07	755.00	780.00	750.00	770.00	70,713
2026-08-06	764.00	769.00	748.00	754.00	49,544
2026-08-05	751.00	767.00	745.00	755.00	27,952
2026-08-04	770.00	770.00	740.00	746.00	57,057
2026-08-03	750.00	770.00	743.00	755.00	90,789
2026-07-31	750.00	750.00	729.00	740.00	58,259
2026-07-30	738.00	746.00	721.00	730.00	218,839
2026-07-29	769.00	769.00	718.00	720.00	190,392
2026-07-28	830.00	854.00	751.00	751.00	345,962
2026-07-27	1,078.00	1,086.00	1,060.00	1,066.00	24,200
2026-07-24	1,070.00	1,070.00	1,038.00	1,060.00	28,322
2026-07-23	1,084.00	1,102.00	1,064.00	1,066.00	53,366
2026-07-22	1,070.00	1,084.00	1,060.00	1,080.00	43,207
2026-07-21	1,032.00	1,054.00	1,032.00	1,044.00	19,301
2026-07-20	1,022.00	1,074.00	1,020.00	1,030.00	19,170
2026-07-17	1,028.00	1,030.00	1,010.00	1,026.00	17,951
2026-07-16	1,026.00	1,044.00	1,026.00	1,034.00	46,151
2026-07-15	1,070.00	1,070.00	1,010.00	1,034.00	14,663
2026-07-14	1,026.00	1,052.00	1,006.00	1,006.00	38,510
2026-07-13	1,050.00	1,082.00	1,024.00	1,024.00	76,944
2026-07-10	1,056.00	1,088.00	1,050.00	1,078.00	96,150
2026-07-09	1,048.00	1,066.00	1,048.00	1,058.00	105,682
2026-07-08	1,052.00	1,066.00	1,050.00	1,054.00	30,799
2026-07-07	1,070.00	1,072.00	1,030.00	1,058.00	31,011
2026-07-06	1,082.00	1,090.00	1,044.00	1,074.00	27,660
2026-07-03	1,098.00	1,098.00	1,062.00	1,080.00	13,600
2026-07-02	1,062.00	1,096.00	1,062.00	1,084.00	35,042
2026-07-01	1,070.00	1,090.00	1,032.00	1,090.00	52,479
2026-06-30	1,100.00	1,100.00	1,046.00	1,064.00	82,752
2026-06-29	1,110.00	1,110.00	1,052.00	1,060.00	56,706
2026-06-26	1,040.00	1,102.00	1,030.00	1,080.00	112,616
2026-06-25	1,040.00	1,040.00	1,004.00	1,028.00	41,025
2026-06-24	1,036.00	1,036.00	956.00	996.00	45,522
2026-06-23	1,010.00	1,058.00	1,006.00	1,010.00	34,153
2026-06-22	1,070.00	1,070.00	1,010.00	1,018.00	53,520
2026-06-19	1,052.00	1,052.00	1,014.00	1,018.00	85,441
2026-06-18	1,060.00	1,088.00	1,024.00	1,050.00	135,289
2026-06-17	1,070.00	1,070.00	1,056.00	1,060.00	45,906
2026-06-16	1,060.00	1,088.00	1,048.00	1,056.00	47,993
2026-06-15	1,030.00	1,078.00	1,030.00	1,050.00	34,898
2026-06-12	1,050.00	1,066.00	1,040.00	1,056.00	24,484
2026-06-11	1,036.00	1,048.00	1,020.00	1,034.00	27,358
2026-06-10	1,068.00	1,068.00	1,020.00	1,036.00	33,723
2026-06-09	1,100.00	1,102.00	1,030.00	1,042.00	22,581
2026-06-08	1,110.00	1,110.00	1,074.00	1,094.00	368,102
2026-06-05	1,120.00	1,124.00	1,100.00	1,100.00	80,690
2026-06-04	1,100.00	1,124.00	1,100.00	1,122.00	42,054
2026-06-03	1,132.00	1,136.00	1,124.00	1,124.00	85,696
2026-06-02	1,124.00	1,140.00	1,124.00	1,130.00	31,294
2026-06-01	1,120.00	1,148.00	1,100.00	1,122.00	70,234
2026-05-29	1,120.00	1,156.00	1,120.00	1,128.00	48,722
2026-05-28	1,138.00	1,138.00	1,118.00	1,122.00	36,191
2026-05-27	1,092.00	1,138.00	1,084.00	1,128.00	57,217
2026-05-26	1,080.00	1,084.00	1,060.00	1,080.00	26,921
2026-05-25	1,080.00	1,080.00	1,080.00	1,080.00	0
2026-05-22	1,060.00	1,080.00	1,058.00	1,080.00	28,186
2026-05-21	1,096.00	1,096.00	1,050.00	1,060.00	81,183
2026-05-20	1,040.00	1,090.00	1,040.00	1,084.00	24,707
2026-05-19	1,060.00	1,066.00	1,042.00	1,042.00	80,823
2026-05-18	1,056.00	1,078.00	1,040.00	1,062.00	23,601
2026-05-15	1,046.00	1,058.00	1,022.00	1,048.00	784,616
2026-05-14	1,020.00	1,038.00	1,020.00	1,028.00	45,226
2026-05-13	1,010.00	1,028.00	1,010.00	1,020.00	29,673
2026-05-12	980.00	1,014.00	976.00	1,010.00	36,141
2026-05-11	996.00	1,008.00	981.00	991.00	57,682
2026-05-08	1,006.00	1,016.00	1,000.00	1,000.00	45,921
2026-05-07	1,000.00	1,020.00	1,000.00	1,020.00	43,272
2026-05-06	990.00	1,014.00	990.00	1,006.00	200,991
2026-05-05	990.00	990.00	969.00	978.00	46,184
2026-05-04	980.00	980.00	980.00	980.00	0
2026-05-01	991.00	992.00	964.00	980.00	108,787
2026-04-30	1,040.00	1,040.00	963.00	973.00	251,933
2026-04-29	1,064.00	1,064.00	991.00	991.00	266,620
2026-04-28	1,054.00	1,054.00	1,028.00	1,040.00	123,243
2026-04-27	1,052.00	1,070.00	1,026.00	1,026.00	50,801
2026-04-24	1,050.00	1,068.00	1,024.00	1,056.00	68,700
2026-04-23	1,066.00	1,066.00	1,020.00	1,022.00	35,117
2026-04-22	1,086.00	1,104.00	1,064.00	1,066.00	122,406
2026-04-21	1,140.00	1,140.00	1,080.00	1,086.00	64,069
2026-04-20	1,118.00	1,118.00	1,072.00	1,082.00	132,493
2026-04-17	1,140.00	1,140.00	1,108.00	1,108.00	32,051
2026-04-16	1,096.00	1,120.00	1,088.00	1,114.00	80,255
2026-04-15	1,108.00	1,132.00	1,096.00	1,096.00	302,399
2026-04-14	1,150.00	1,168.00	1,088.00	1,110.00	77,093
2026-04-13	1,150.00	1,150.00	1,130.00	1,140.00	51,734
2026-04-10	1,108.00	1,144.00	1,100.00	1,144.00	35,436
2026-04-09	1,100.00	1,126.00	1,090.00	1,090.00	43,297
2026-04-08	1,110.00	1,122.00	1,098.00	1,106.00	25,777
2026-04-07	1,060.00	1,070.00	1,022.00	1,070.00	33,257
2026-04-06	1,035.00	1,035.00	1,035.00	1,035.00	0
2026-04-03	1,035.00	1,035.00	1,035.00	1,035.00	0
2026-04-02	1,060.00	1,080.00	1,015.00	1,035.00	58,498
2026-04-01	1,100.00	1,100.00	1,060.00	1,085.00	35,860
2026-03-31	1,070.00	1,070.00	1,035.00	1,070.00	24,875
2026-03-30	1,035.00	1,060.00	1,010.00	1,060.00	76,869
2026-03-27	1,060.00	1,065.00	1,000.00	1,025.00	64,213
2026-03-26	1,075.00	1,080.00	1,040.00	1,040.00	46,230
2026-03-25	1,135.00	1,135.00	1,095.00	1,105.00	30,904
2026-03-24	1,085.00	1,125.00	1,080.00	1,110.00	39,703
2026-03-23	1,060.00	1,095.00	1,045.00	1,090.00	73,808
2026-03-20	1,125.00	1,135.00	1,065.00	1,100.00	49,277
2026-03-19	1,140.00	1,145.00	1,100.00	1,100.00	50,339
2026-03-18	1,145.00	1,170.00	1,140.00	1,155.00	57,566
2026-03-17	1,125.00	1,140.00	1,110.00	1,135.00	75,518
2026-03-16	1,140.00	1,150.00	1,120.00	1,140.00	38,957
2026-03-13	1,180.00	1,180.00	1,140.00	1,140.00	55,919
2026-03-12	1,205.00	1,205.00	1,175.00	1,180.00	75,183
2026-03-11	1,260.00	1,260.00	1,240.00	1,240.00	53,753
2026-03-10	1,250.00	1,285.00	1,250.00	1,270.00	49,906
2026-03-09	1,240.00	1,270.00	1,240.00	1,260.00	66,940
2026-03-06	1,280.00	1,290.00	1,250.00	1,265.00	57,272
2026-03-05	1,245.00	1,280.00	1,245.00	1,265.00	37,667
2026-03-04	1,250.00	1,265.00	1,235.00	1,260.00	44,896
2026-03-03	1,275.00	1,285.00	1,250.00	1,250.00	88,361
2026-03-02	1,300.00	1,310.00	1,290.00	1,295.00	63,217
2026-02-27	1,320.00	1,350.00	1,300.00	1,305.00	41,115
2026-02-26	1,300.00	1,335.00	1,275.00	1,320.00	51,455
2026-02-25	1,290.00	1,305.00	1,285.00	1,295.00	68,911
2026-02-24	1,275.00	1,305.00	1,275.00	1,290.00	67,071
2026-02-23	1,285.00	1,285.00	1,280.00	1,280.00	42,025
2026-02-20	1,295.00	1,325.00	1,280.00	1,300.00	94,390
2026-02-19	1,250.00	1,295.00	1,235.00	1,295.00	69,763
2026-02-18	1,205.00	1,265.00	1,200.00	1,240.00	44,165
2026-02-17	1,260.00	1,260.00	1,205.00	1,205.00	27,437
2026-02-16	1,310.00	1,310.00	1,235.00	1,250.00	56,208
2026-02-13	1,265.00	1,275.00	1,250.00	1,250.00	138,430
2026-02-12	1,265.00	1,280.00	1,265.00	1,270.00	39,811
2026-02-11	1,265.00	1,280.00	1,265.00	1,265.00	62,525
2026-02-10	1,280.00	1,290.00	1,275.00	1,280.00	76,679
2026-02-09	1,285.00	1,285.00	1,270.00	1,275.00	23,118
2026-02-06	1,305.00	1,305.00	1,295.00	1,300.00	42,743
2026-02-05	1,305.00	1,305.00	1,290.00	1,290.00	72,189
2026-02-04	1,305.00	1,320.00	1,290.00	1,310.00	42,266
2026-02-03	1,300.00	1,320.00	1,275.00	1,275.00	31,463
2026-02-02	1,280.00	1,305.00	1,265.00	1,305.00	31,012
2026-01-30	1,275.00	1,290.00	1,275.00	1,280.00	264,751
2026-01-29	1,320.00	1,320.00	1,270.00	1,280.00	44,624
2026-01-28	1,275.00	1,335.00	1,275.00	1,295.00	98,996
2026-01-27	1,260.00	1,285.00	1,260.00	1,275.00	52,180
2026-01-26	1,235.00	1,260.00	1,235.00	1,250.00	194,710
2026-01-23	1,255.00	1,255.00	1,235.00	1,255.00	34,199
2026-01-22	1,245.00	1,275.00	1,240.00	1,260.00	69,139
2026-01-21	1,250.00	1,255.00	1,235.00	1,240.00	25,785
2026-01-20	1,290.00	1,290.00	1,240.00	1,240.00	48,775
2026-01-19	1,345.00	1,345.00	1,290.00	1,290.00	48,492
2026-01-16	1,345.00	1,350.00	1,330.00	1,330.00	25,700
2026-01-15	1,340.00	1,340.00	1,320.00	1,330.00	122,040
2026-01-14	1,350.00	1,350.00	1,320.00	1,340.00	31,031
2026-01-13	1,315.00	1,320.00	1,285.00	1,315.00	51,743
2026-01-12	1,345.00	1,345.00	1,290.00	1,290.00	52,557
2026-01-09	1,315.00	1,325.00	1,305.00	1,325.00	62,604
2026-01-08	1,325.00	1,330.00	1,315.00	1,320.00	51,023
2026-01-07	1,305.00	1,325.00	1,305.00	1,325.00	42,986
2026-01-06	1,295.00	1,310.00	1,290.00	1,300.00	41,363
2026-01-05	1,260.00	1,320.00	1,260.00	1,300.00	39,957
2026-01-02	1,285.00	1,335.00	1,260.00	1,305.00	38,615
2026-01-01	1,290.00	1,290.00	1,290.00	1,290.00	0
2025-12-31	1,255.00	1,310.00	1,255.00	1,290.00	10,922
2025-12-30	1,280.00	1,280.00	1,280.00	1,280.00	11,192
2025-12-29	1,270.00	1,290.00	1,260.00	1,290.00	19,418
2025-12-26	1,270.00	1,270.00	1,270.00	1,270.00	0
2025-12-25	1,270.00	1,270.00	1,270.00	1,270.00	0
2025-12-24	1,270.00	1,270.00	1,270.00	1,270.00	12,537
2025-12-23	1,315.00	1,315.00	1,270.00	1,280.00	20,296
2025-12-22	1,310.00	1,310.00	1,290.00	1,300.00	36,511
2025-12-19	1,290.00	1,310.00	1,290.00	1,295.00	26,418
2025-12-18	1,305.00	1,315.00	1,300.00	1,315.00	22,308
2025-12-17	1,305.00	1,350.00	1,300.00	1,320.00	32,734
2025-12-16	1,320.00	1,340.00	1,290.00	1,320.00	51,372
2025-12-15	1,275.00	1,300.00	1,275.00	1,285.00	80,788
2025-12-12	1,295.00	1,295.00	1,275.00	1,275.00	28,716
2025-12-11	1,270.00	1,300.00	1,260.00	1,300.00	37,074
2025-12-10	1,340.00	1,340.00	1,285.00	1,285.00	31,616
2025-12-09	1,275.00	1,315.00	1,275.00	1,305.00	25,754
2025-12-08	1,340.00	1,340.00	1,265.00	1,275.00	65,251
2025-12-05	1,285.00	1,295.00	1,270.00	1,285.00	52,137
2025-12-04	1,295.00	1,295.00	1,275.00	1,290.00	69,372
2025-12-03	1,310.00	1,320.00	1,290.00	1,295.00	36,986
2025-12-02	1,335.00	1,335.00	1,295.00	1,310.00	21,928
2025-12-01	1,255.00	1,335.00	1,255.00	1,310.00	33,723
2025-11-28	1,290.00	1,315.00	1,290.00	1,315.00	48,696
2025-11-27	1,325.00	1,325.00	1,290.00	1,300.00	33,470
2025-11-26	1,305.00	1,310.00	1,280.00	1,300.00	40,378
2025-11-25	1,265.00	1,330.00	1,265.00	1,315.00	33,597
2025-11-24	1,260.00	1,275.00	1,225.00	1,265.00	768,499
2025-11-21	1,250.00	1,275.00	1,250.00	1,270.00	145,047
2025-11-20	1,280.00	1,280.00	1,260.00	1,265.00	60,672
2025-11-19	1,260.00	1,295.00	1,260.00	1,280.00	49,632
2025-11-18	1,265.00	1,265.00	1,230.00	1,260.00	58,974
2025-11-17	1,250.00	1,270.00	1,230.00	1,260.00	114,189
2025-11-14	1,220.00	1,235.00	1,190.00	1,235.00	113,164
2025-11-13	1,280.00	1,290.00	1,205.00	1,235.00	66,666
2025-11-12	1,300.00	1,305.00	1,285.00	1,295.00	42,625
2025-11-11	1,330.00	1,330.00	1,285.00	1,310.00	121,288
2025-11-10	1,305.00	1,325.00	1,285.00	1,300.00	81,818
2025-11-07	1,260.00	1,300.00	1,240.00	1,295.00	71,751
2025-11-06	1,250.00	1,250.00	1,220.00	1,245.00	61,781
2025-11-05	1,250.00	1,280.00	1,245.00	1,245.00	44,897
2025-11-04	1,235.00	1,265.00	1,230.00	1,265.00	46,531
2025-11-03	1,275.00	1,275.00	1,235.00	1,250.00	22,648
2025-10-31	1,275.00	1,275.00	1,250.00	1,265.00	40,993
2025-10-30	1,300.00	1,305.00	1,270.00	1,285.00	28,488
2025-10-29	1,295.00	1,305.00	1,280.00	1,300.00	50,572
2025-10-28	1,325.00	1,325.00	1,290.00	1,305.00	42,492
2025-10-27	1,330.00	1,335.00	1,315.00	1,325.00	41,096
2025-10-24	1,345.00	1,345.00	1,305.00	1,310.00	54,657
2025-10-23	1,325.00	1,365.00	1,325.00	1,350.00	80,580
2025-10-22	1,340.00	1,350.00	1,330.00	1,345.00	53,034
2025-10-21	1,365.00	1,370.00	1,330.00	1,340.00	44,753
2025-10-20	1,365.00	1,365.00	1,345.00	1,350.00	27,301
2025-10-17	1,420.00	1,425.00	1,340.00	1,385.00	40,464
2025-10-16	1,365.00	1,385.00	1,360.00	1,365.00	26,468
2025-10-15	1,410.00	1,410.00	1,365.00	1,370.00	45,440
2025-10-14	1,380.00	1,400.00	1,370.00	1,395.00	88,592
2025-10-13	1,405.00	1,420.00	1,380.00	1,405.00	70,777
2025-10-10	1,400.00	1,405.00	1,370.00	1,385.00	27,655
2025-10-09	1,470.00	1,470.00	1,390.00	1,405.00	79,182
2025-10-08	1,480.00	1,480.00	1,415.00	1,425.00	118,889
2025-10-07	1,440.00	1,440.00	1,385.00	1,415.00	40,966
2025-10-06	1,435.00	1,460.00	1,420.00	1,440.00	118,900
2025-10-03	1,410.00	1,425.00	1,380.00	1,425.00	62,601
2025-10-02	1,470.00	1,470.00	1,405.00	1,415.00	17,077
2025-10-01	1,430.00	1,435.00	1,405.00	1,435.00	14,579
2025-09-30	1,475.00	1,475.00	1,410.00	1,430.00	37,847
2025-09-29	1,415.00	1,415.00	1,415.00	1,415.00	16,170
2025-09-26	1,420.00	1,425.00	1,395.00	1,415.00	14,375
2025-09-25	1,445.00	1,465.00	1,400.00	1,435.00	19,111
2025-09-24	1,420.00	1,465.00	1,380.00	1,465.00	59,172
2025-09-23	1,450.00	1,450.00	1,410.00	1,410.00	155,820
2025-09-22	1,430.00	1,430.00	1,415.00	1,415.00	15,149
2025-09-19	1,425.00	1,440.00	1,415.00	1,440.00	33,297
2025-09-18	1,420.00	1,420.00	1,385.00	1,415.00	31,275
2025-09-17	1,400.00	1,410.00	1,400.00	1,400.00	23,778
2025-09-16	1,400.00	1,410.00	1,380.00	1,400.00	30,930
2025-09-15	1,380.00	1,380.00	1,375.00	1,380.00	47,521
2025-09-12	1,350.00	1,380.00	1,335.00	1,380.00	235,832
2025-09-11	1,320.00	1,355.00	1,320.00	1,350.00	24,968
2025-09-10	1,355.00	1,360.00	1,345.00	1,360.00	21,682
2025-09-09	1,385.00	1,410.00	1,320.00	1,350.00	24,426
2025-09-08	1,460.00	1,460.00	1,385.00	1,395.00	491,637
2025-09-05	1,420.00	1,420.00	1,375.00	1,395.00	40,579
2025-09-04	1,440.00	1,440.00	1,415.00	1,415.00	28,654
2025-09-03	1,400.00	1,450.00	1,400.00	1,420.00	34,916
2025-09-02	1,425.00	1,450.00	1,425.00	1,445.00	147,774
2025-09-01	1,405.00	1,430.00	1,405.00	1,425.00	30,997
2025-08-29	1,420.00	1,430.00	1,420.00	1,425.00	43,644
2025-08-28	1,410.00	1,420.00	1,395.00	1,415.00	30,174
2025-08-27	1,370.00	1,415.00	1,370.00	1,410.00	37,062
2025-08-26	1,380.00	1,390.00	1,360.00	1,375.00	78,616
2025-08-25	1,390.00	1,390.00	1,390.00	1,390.00	0
2025-08-22	1,370.00	1,390.00	1,355.00	1,390.00	26,683
2025-08-21	1,380.00	1,380.00	1,345.00	1,360.00	16,352
2025-08-20	1,385.00	1,390.00	1,355.00	1,370.00	20,141
2025-08-19	1,410.00	1,415.00	1,375.00	1,395.00	42,625
2025-08-18	1,420.00	1,430.00	1,410.00	1,420.00	45,055
2025-08-15	1,455.00	1,455.00	1,415.00	1,430.00	19,126
2025-08-14	1,430.00	1,440.00	1,425.00	1,435.00	57,032
2025-08-13	1,430.00	1,430.00	1,425.00	1,425.00	40,945
2025-08-12	1,430.00	1,430.00	1,420.00	1,425.00	25,478
2025-08-11	1,415.00	1,425.00	1,410.00	1,410.00	33,805
2025-08-08	1,410.00	1,415.00	1,405.00	1,415.00	17,163
2025-08-07	1,380.00	1,420.00	1,370.00	1,415.00	53,737
2025-08-06	1,425.00	1,425.00	1,365.00	1,380.00	15,000
2025-08-05	1,400.00	1,400.00	1,355.00	1,370.00	23,881
2025-08-04	1,420.00	1,420.00	1,400.00	1,400.00	18,152
2025-08-01	1,450.00	1,450.00	1,385.00	1,405.00	20,921
2025-07-31	1,435.00	1,465.00	1,425.00	1,445.00	20,150
2025-07-30	1,455.00	1,455.00	1,430.00	1,450.00	17,415
2025-07-29	1,425.00	1,485.00	1,415.00	1,480.00	65,407
2025-07-28	1,475.00	1,475.00	1,420.00	1,420.00	45,771
2025-07-25	1,465.00	1,465.00	1,435.00	1,460.00	27,697
2025-07-24	1,480.00	1,490.00	1,460.00	1,460.00	31,829
2025-07-23	1,490.00	1,490.00	1,460.00	1,460.00	39,848
2025-07-22	1,490.00	1,495.00	1,480.00	1,490.00	12,737
2025-07-21	1,510.00	1,510.00	1,480.00	1,490.00	36,121
2025-07-18	1,505.00	1,510.00	1,485.00	1,495.00	35,003
2025-07-17	1,500.00	1,520.00	1,495.00	1,505.00	32,861
2025-07-16	1,515.00	1,515.00	1,500.00	1,510.00	15,705
2025-07-15	1,525.00	1,525.00	1,505.00	1,505.00	18,093
2025-07-14	1,535.00	1,535.00	1,500.00	1,530.00	60,417
2025-07-11	1,540.00	1,540.00	1,535.00	1,540.00	15,601
2025-07-10	1,525.00	1,555.00	1,525.00	1,555.00	41,708
2025-07-09	1,550.00	1,555.00	1,520.00	1,530.00	50,752
2025-07-08	1,635.00	1,635.00	1,560.00	1,560.00	38,048
2025-07-07	1,665.00	1,680.00	1,650.00	1,650.00	16,923
2025-07-04	1,675.00	1,675.00	1,665.00	1,670.00	12,246
2025-07-03	1,700.00	1,700.00	1,645.00	1,660.00	50,694
2025-07-02	1,715.00	1,715.00	1,670.00	1,675.00	17,502
2025-07-01	1,730.00	1,740.00	1,700.00	1,740.00	19,084
2025-06-30	1,735.00	1,775.00	1,710.00	1,710.00	25,811
2025-06-27	1,720.00	1,760.00	1,720.00	1,760.00	17,314
2025-06-26	1,650.00	1,735.00	1,650.00	1,735.00	44,913
2025-06-25	1,635.00	1,640.00	1,635.00	1,640.00	36,184
2025-06-24	1,630.00	1,640.00	1,595.00	1,620.00	27,829
2025-06-23	1,680.00	1,680.00	1,635.00	1,650.00	19,134
2025-06-20	1,700.00	1,705.00	1,690.00	1,690.00	23,613
2025-06-19	1,715.00	1,725.00	1,700.00	1,700.00	15,949
2025-06-18	1,800.00	1,800.00	1,710.00	1,710.00	13,551
2025-06-17	1,830.00	1,830.00	1,730.00	1,735.00	27,052
2025-06-16	1,775.00	1,780.00	1,750.00	1,770.00	23,686
2025-06-13	1,760.00	1,780.00	1,755.00	1,765.00	12,903
2025-06-12	1,775.00	1,775.00	1,775.00	1,775.00	18,668
2025-06-11	1,755.00	1,770.00	1,755.00	1,760.00	21,643
2025-06-10	1,785.00	1,810.00	1,735.00	1,760.00	28,213
2025-06-09	1,750.00	1,780.00	1,750.00	1,780.00	11,627
2025-06-06	1,740.00	1,765.00	1,740.00	1,765.00	151,633
2025-06-05	1,735.00	1,755.00	1,715.00	1,755.00	58,350
2025-06-04	1,710.00	1,760.00	1,710.00	1,745.00	28,282
2025-06-03	1,760.00	1,760.00	1,745.00	1,755.00	30,657
2025-06-02	1,770.00	1,770.00	1,730.00	1,750.00	21,403
2025-05-30	1,760.00	1,785.00	1,735.00	1,735.00	29,946
2025-05-29	1,740.00	1,750.00	1,720.00	1,750.00	14,528
2025-05-28	1,735.00	1,735.00	1,670.00	1,730.00	30,428
2025-05-27	1,820.00	1,820.00	1,720.00	1,730.00	21,393
2025-05-26	1,770.00	1,770.00	1,770.00	1,770.00	0
2025-05-23	1,840.00	1,840.00	1,730.00	1,770.00	29,298
2025-05-22	1,850.00	1,850.00	1,835.00	1,850.00	5,438
2025-05-21	1,850.00	1,860.00	1,800.00	1,855.00	14,680
2025-05-20	1,875.00	1,880.00	1,870.00	1,870.00	16,690
2025-05-19	1,860.00	1,870.00	1,845.00	1,865.00	30,938
2025-05-16	1,865.00	1,870.00	1,860.00	1,865.00	19,158
2025-05-15	1,895.00	1,895.00	1,850.00	1,850.00	11,137
2025-05-14	1,865.00	1,875.00	1,825.00	1,870.00	13,152
2025-05-13	1,865.00	1,865.00	1,835.00	1,860.00	14,551
2025-05-12	1,880.00	1,880.00	1,865.00	1,865.00	21,224
2025-05-09	1,880.00	1,885.00	1,850.00	1,850.00	57,056
2025-05-08	1,860.00	1,885.00	1,860.00	1,865.00	27,563
2025-05-07	1,840.00	1,855.00	1,825.00	1,855.00	52,908
2025-05-06	1,880.00	1,880.00	1,820.00	1,840.00	48,097
2025-05-05	1,865.00	1,865.00	1,865.00	1,865.00	0
2025-05-02	1,830.00	1,875.00	1,820.00	1,875.00	37,923
2025-05-01	1,755.00	1,860.00	1,755.00	1,830.00	31,363
2025-04-30	1,740.00	1,760.00	1,730.00	1,760.00	30,840
2025-04-29	1,730.00	1,755.00	1,720.00	1,730.00	18,641
2025-04-28	1,725.00	1,755.00	1,725.00	1,745.00	22,343
2025-04-25	1,710.00	1,710.00	1,675.00	1,690.00	70,764
2025-04-24	1,745.00	1,745.00	1,720.00	1,720.00	49,370
2025-04-23	1,700.00	1,765.00	1,700.00	1,745.00	36,614
2025-04-22	1,625.00	1,715.00	1,625.00	1,715.00	59,836
2025-04-21	1,630.00	1,630.00	1,630.00	1,630.00	0
2025-04-18	1,630.00	1,630.00	1,630.00	1,630.00	0
2025-04-17	1,615.00	1,630.00	1,610.00	1,630.00	36,882
2025-04-16	1,580.00	1,615.00	1,580.00	1,615.00	28,386
2025-04-15	1,595.00	1,595.00	1,550.00	1,590.00	28,054
2025-04-14	1,535.00	1,615.00	1,535.00	1,600.00	9,117
2025-04-11	1,545.00	1,590.00	1,545.00	1,565.00	24,737
2025-04-10	1,585.00	1,695.00	1,540.00	1,555.00	26,169
2025-04-09	1,490.00	1,555.00	1,485.00	1,545.00	41,208
2025-04-08	1,500.00	1,515.00	1,495.00	1,510.00	129,222
2025-04-07	1,535.00	1,535.00	1,490.00	1,490.00	129,897
2025-04-04	1,685.00	1,685.00	1,530.00	1,575.00	55,825
2025-04-03	1,700.00	1,725.00	1,675.00	1,700.00	89,665
2025-04-02	1,715.00	1,720.00	1,675.00	1,720.00	39,558
2025-04-01	1,785.00	1,790.00	1,710.00	1,720.00	33,119
2025-03-31	1,845.00	1,845.00	1,775.00	1,780.00	36,175
2025-03-28	1,910.00	1,910.00	1,865.00	1,865.00	51,286
2025-03-27	1,890.00	1,905.00	1,890.00	1,890.00	22,942
2025-03-26	1,925.00	1,925.00	1,860.00	1,895.00	30,813
2025-03-25	1,850.00	1,920.00	1,850.00	1,920.00	27,729
2025-03-24	1,845.00	1,860.00	1,845.00	1,860.00	21,638
2025-03-21	1,840.00	1,840.00	1,840.00	1,840.00	53,785
2025-03-20	1,870.00	1,870.00	1,840.00	1,860.00	27,889
2025-03-19	1,835.00	1,860.00	1,830.00	1,860.00	29,139
2025-03-18	1,895.00	1,895.00	1,840.00	1,850.00	18,615
2025-03-17	1,820.00	1,840.00	1,820.00	1,840.00	93,287
2025-03-14	1,830.00	1,845.00	1,830.00	1,835.00	12,617
2025-03-13	1,835.00	1,835.00	1,830.00	1,830.00	36,688
2025-03-12	1,850.00	1,850.00	1,830.00	1,830.00	27,199
2025-03-11	1,880.00	1,880.00	1,830.00	1,830.00	40,578
2025-03-10	1,850.00	1,875.00	1,845.00	1,860.00	107,999
2025-03-07	1,800.00	1,850.00	1,800.00	1,845.00	67,825
2025-03-06	1,775.00	1,850.00	1,770.00	1,815.00	118,752
2025-03-05	1,750.00	1,785.00	1,750.00	1,780.00	29,491
2025-03-04	1,765.00	1,765.00	1,735.00	1,750.00	104,841
2025-03-03	1,720.00	1,780.00	1,720.00	1,750.00	39,839
2025-02-28	1,735.00	1,780.00	1,735.00	1,780.00	34,451
2025-02-27	1,750.00	1,750.00	1,720.00	1,750.00	20,010
2025-02-26	1,805.00	1,815.00	1,750.00	1,750.00	26,804
2025-02-25	1,820.00	1,825.00	1,795.00	1,795.00	679,238
2025-02-24	1,825.00	1,840.00	1,820.00	1,830.00	23,559
2025-02-21	1,825.00	1,850.00	1,815.00	1,840.00	27,539
2025-02-20	1,825.00	1,825.00	1,810.00	1,820.00	12,351
2025-02-19	1,805.00	1,820.00	1,805.00	1,810.00	18,978
2025-02-18	1,805.00	1,820.00	1,800.00	1,820.00	41,324
2025-02-17	1,810.00	1,815.00	1,795.00	1,815.00	34,996
2025-02-14	1,785.00	1,810.00	1,785.00	1,800.00	46,635
2025-02-13	1,790.00	1,815.00	1,780.00	1,790.00	12,861
2025-02-12	1,780.00	1,790.00	1,765.00	1,790.00	23,360
2025-02-11	1,765.00	1,785.00	1,765.00	1,765.00	12,680
2025-02-10	1,735.00	1,790.00	1,720.00	1,790.00	32,780
2025-02-07	1,760.00	1,770.00	1,720.00	1,720.00	27,827
2025-02-06	1,765.00	1,770.00	1,735.00	1,735.00	21,520
2025-02-05	1,765.00	1,785.00	1,745.00	1,770.00	25,541
2025-02-04	1,790.00	1,800.00	1,755.00	1,780.00	27,541
2025-02-03	1,685.00	1,800.00	1,655.00	1,780.00	57,580
2025-01-31	1,730.00	1,730.00	1,710.00	1,710.00	22,604
2025-01-30	1,720.00	1,740.00	1,705.00	1,740.00	21,217
2025-01-29	1,730.00	1,730.00	1,700.00	1,720.00	36,550
2025-01-28	1,735.00	1,760.00	1,725.00	1,740.00	52,914
2025-01-27	1,805.00	1,805.00	1,750.00	1,750.00	42,236
2025-01-24	1,790.00	1,805.00	1,790.00	1,795.00	21,929
2025-01-23	1,800.00	1,805.00	1,780.00	1,800.00	70,720
2025-01-22	1,800.00	1,810.00	1,795.00	1,810.00	21,048
2025-01-21	1,805.00	1,805.00	1,800.00	1,800.00	48,745
2025-01-20	1,840.00	1,840.00	1,800.00	1,825.00	36,335
2025-01-17	1,865.00	1,865.00	1,820.00	1,820.00	19,887
2025-01-16	1,840.00	1,865.00	1,805.00	1,865.00	40,486
2025-01-15	1,845.00	1,870.00	1,840.00	1,865.00	14,579
2025-01-14	1,900.00	1,900.00	1,830.00	1,840.00	18,702
2025-01-13	1,840.00	1,840.00	1,805.00	1,830.00	13,512
2025-01-10	1,855.00	1,855.00	1,810.00	1,820.00	11,278
2025-01-09	1,885.00	1,885.00	1,860.00	1,870.00	18,309
2025-01-08	1,865.00	1,910.00	1,850.00	1,900.00	19,391
2025-01-07	1,920.00	1,920.00	1,870.00	1,870.00	18,448
2025-01-06	1,955.00	1,955.00	1,900.00	1,925.00	18,096
2025-01-03	1,925.00	1,955.00	1,925.00	1,955.00	18,210
2025-01-02	1,955.00	1,955.00	1,920.00	1,940.00	9,997
2025-01-01	1,950.00	1,950.00	1,950.00	1,950.00	0
2024-12-31	1,965.00	1,980.00	1,950.00	1,950.00	4,578
2024-12-30	1,955.00	1,980.00	1,955.00	1,980.00	29,430
2024-12-27	1,995.00	2,010.00	1,970.00	1,980.00	6,335
2024-12-26	1,995.00	1,995.00	1,995.00	1,995.00	0
2024-12-25	1,995.00	1,995.00	1,995.00	1,995.00	0
2024-12-24	1,985.00	2,020.00	1,985.00	1,995.00	12,174
2024-12-23	1,955.00	1,985.00	1,955.00	1,985.00	6,942
2024-12-20	1,945.00	1,995.00	1,940.00	1,965.00	29,987
2024-12-19	2,000.00	2,000.00	1,945.00	1,990.00	13,563
2024-12-18	1,930.00	2,010.00	1,930.00	2,000.00	30,951
2024-12-17	1,905.00	1,940.00	1,865.00	1,925.00	39,862
2024-12-16	1,940.00	1,940.00	1,885.00	1,915.00	19,327
2024-12-13	1,950.00	1,950.00	1,915.00	1,935.00	18,741
2024-12-12	1,990.00	1,990.00	1,935.00	1,950.00	24,367
2024-12-11	1,985.00	1,985.00	1,905.00	1,960.00	85,710
2024-12-10	2,010.00	2,030.00	1,985.00	2,010.00	20,104
2024-12-09	2,030.00	2,070.00	2,020.00	2,040.00	13,138
2024-12-06	2,100.00	2,100.00	2,080.00	2,090.00	15,764
2024-12-05	2,020.00	2,100.00	2,020.00	2,100.00	16,233
2024-12-04	2,060.00	2,100.00	2,040.00	2,090.00	51,500
2024-12-03	2,060.00	2,060.00	2,020.00	2,020.00	42,445
2024-12-02	2,010.00	2,070.00	2,010.00	2,050.00	65,878
2024-11-29	2,040.00	2,060.00	2,020.00	2,040.00	34,626
2024-11-28	2,060.00	2,080.00	2,020.00	2,070.00	15,813
2024-11-27	2,100.00	2,150.00	2,040.00	2,060.00	75,174
2024-11-26	2,070.00	2,100.00	2,040.00	2,080.00	72,761
2024-11-25	2,010.00	2,090.00	2,010.00	2,030.00	78,660
2024-11-22	1,995.00	2,030.00	1,970.00	2,030.00	23,001
2024-11-21	2,020.00	2,020.00	1,955.00	1,970.00	17,203
2024-11-20	2,000.00	2,070.00	1,980.00	1,985.00	72,464
2024-11-19	1,945.00	2,020.00	1,945.00	2,020.00	21,040
2024-11-18	1,975.00	2,010.00	1,965.00	2,010.00	113,058
2024-11-15	2,000.00	2,030.00	1,915.00	1,965.00	61,994
2024-11-14	1,940.00	1,980.00	1,940.00	1,975.00	23,489
2024-11-13	1,950.00	2,000.00	1,925.00	1,955.00	117,980
2024-11-12	1,965.00	2,010.00	1,930.00	1,950.00	69,998
2024-11-11	1,945.00	2,020.00	1,925.00	1,980.00	86,457
2024-11-08	1,835.00	1,965.00	1,830.00	1,960.00	238,745
2024-11-07	1,800.00	1,905.00	1,800.00	1,870.00	29,379
2024-11-06	1,790.00	1,845.00	1,770.00	1,845.00	22,105
2024-11-05	1,765.00	1,785.00	1,765.00	1,780.00	13,469
2024-11-04	1,750.00	1,820.00	1,750.00	1,785.00	11,377
2024-11-01	1,750.00	1,815.00	1,740.00	1,815.00	20,801
2024-10-31	1,850.00	1,865.00	1,750.00	1,750.00	34,353
2024-10-30	1,655.00	1,900.00	1,655.00	1,890.00	53,611
2024-10-29	1,700.00	1,700.00	1,645.00	1,655.00	34,197
2024-10-28	1,695.00	1,700.00	1,625.00	1,695.00	44,711
2024-10-25	1,725.00	1,725.00	1,635.00	1,710.00	44,599
2024-10-24	1,800.00	1,800.00	1,690.00	1,715.00	54,068
2024-10-23	1,785.00	1,785.00	1,745.00	1,755.00	25,304
2024-10-22	1,820.00	1,820.00	1,770.00	1,800.00	21,960
2024-10-21	1,930.00	1,930.00	1,810.00	1,810.00	28,808
2024-10-18	1,860.00	1,910.00	1,820.00	1,875.00	41,617
2024-10-17	1,885.00	1,915.00	1,885.00	1,900.00	140,986
2024-10-16	1,880.00	1,935.00	1,875.00	1,915.00	42,970
2024-10-15	1,830.00	1,905.00	1,820.00	1,905.00	122,693
2024-10-14	1,820.00	1,830.00	1,800.00	1,830.00	17,739
2024-10-11	1,830.00	1,850.00	1,830.00	1,840.00	26,831
2024-10-10	1,820.00	1,850.00	1,810.00	1,850.00	102,207
2024-10-09	1,830.00	1,850.00	1,830.00	1,830.00	209,905
2024-10-08	1,830.00	1,860.00	1,800.00	1,860.00	26,851
2024-10-07	1,860.00	1,860.00	1,835.00	1,835.00	30,813
2024-10-04	1,870.00	1,900.00	1,840.00	1,870.00	23,919
2024-10-03	1,885.00	1,895.00	1,820.00	1,850.00	42,439
2024-10-02	1,875.00	1,910.00	1,860.00	1,885.00	18,145
2024-10-01	1,925.00	1,925.00	1,890.00	1,915.00	12,482
2024-09-30	1,950.00	1,965.00	1,925.00	1,955.00	70,926
2024-09-27	1,965.00	1,965.00	1,925.00	1,940.00	13,088
2024-09-26	1,980.00	2,010.00	1,900.00	1,925.00	500,554
2024-09-25	1,935.00	1,950.00	1,905.00	1,925.00	40,418
2024-09-24	1,960.00	1,980.00	1,960.00	1,980.00	10,915
2024-09-23	1,900.00	1,950.00	1,900.00	1,945.00	43,239
2024-09-20	1,930.00	1,965.00	1,885.00	1,920.00	30,568
2024-09-19	1,895.00	1,925.00	1,875.00	1,925.00	18,311
2024-09-18	1,880.00	1,895.00	1,830.00	1,865.00	15,811
2024-09-17	1,810.00	1,845.00	1,810.00	1,820.00	21,333
2024-09-16	1,860.00	1,860.00	1,825.00	1,840.00	22,391
2024-09-13	1,845.00	1,885.00	1,840.00	1,860.00	18,540
2024-09-12	1,885.00	1,905.00	1,850.00	1,870.00	12,053
2024-09-11	1,925.00	1,925.00	1,890.00	1,890.00	11,698
2024-09-10	1,935.00	1,940.00	1,920.00	1,940.00	13,070
2024-09-09	1,995.00	1,995.00	1,930.00	1,935.00	14,840
2024-09-06	2,000.00	2,000.00	1,930.00	1,950.00	19,663
2024-09-05	2,010.00	2,030.00	2,010.00	2,030.00	27,497
2024-09-04	2,050.00	2,050.00	2,050.00	2,050.00	5,418
2024-09-03	2,020.00	2,060.00	2,010.00	2,030.00	14,299
2024-09-02	2,080.00	2,080.00	2,030.00	2,030.00	6,893
2024-08-30	2,030.00	2,080.00	2,030.00	2,060.00	65,018
2024-08-29	2,020.00	2,030.00	2,000.00	2,030.00	16,557
2024-08-28	1,980.00	2,010.00	1,975.00	2,010.00	30,144
2024-08-27	2,000.00	2,030.00	1,970.00	1,990.00	22,684
2024-08-26	1,995.00	1,995.00	1,995.00	1,995.00	0
2024-08-23	2,000.00	2,000.00	1,975.00	1,995.00	9,986
2024-08-22	1,980.00	2,000.00	1,940.00	2,000.00	9,899
2024-08-21	1,920.00	1,975.00	1,910.00	1,975.00	34,402
2024-08-20	1,960.00	1,960.00	1,880.00	1,900.00	39,450
2024-08-19	1,970.00	1,970.00	1,935.00	1,945.00	16,278
2024-08-16	1,965.00	1,975.00	1,955.00	1,970.00	7,410
2024-08-15	1,920.00	1,965.00	1,905.00	1,960.00	18,475
2024-08-14	1,885.00	1,920.00	1,880.00	1,900.00	14,412
2024-08-13	1,895.00	1,895.00	1,860.00	1,880.00	9,656
2024-08-12	1,885.00	1,885.00	1,850.00	1,870.00	16,988
2024-08-09	1,905.00	1,905.00	1,840.00	1,850.00	8,264
2024-08-08	1,940.00	1,940.00	1,865.00	1,865.00	64,779
2024-08-07	1,900.00	1,950.00	1,900.00	1,935.00	19,934
2024-08-06	1,830.00	1,900.00	1,825.00	1,895.00	20,843
2024-08-05	1,910.00	1,945.00	1,805.00	1,835.00	39,750
2024-08-02	1,930.00	1,950.00	1,915.00	1,930.00	21,868
2024-08-01	1,950.00	1,980.00	1,930.00	1,955.00	22,668
2024-07-31	1,940.00	1,970.00	1,940.00	1,970.00	18,840
2024-07-30	2,070.00	2,070.00	1,920.00	1,945.00	59,406
2024-07-29	2,090.00	2,090.00	2,050.00	2,070.00	16,466
2024-07-26	2,050.00	2,100.00	2,010.00	2,090.00	16,715
2024-07-25	2,070.00	2,070.00	2,010.00	2,010.00	6,833
2024-07-24	2,070.00	2,080.00	2,020.00	2,040.00	18,173
2024-07-23	2,100.00	2,120.00	2,080.00	2,080.00	9,142
2024-07-22	2,100.00	2,140.00	2,100.00	2,140.00	61,224
2024-07-19	2,110.00	2,130.00	2,070.00	2,120.00	23,737
2024-07-18	2,090.00	2,140.00	2,090.00	2,120.00	19,966
2024-07-17	2,120.00	2,130.00	2,110.00	2,110.00	11,366
2024-07-16	2,100.00	2,120.00	2,100.00	2,120.00	11,307
2024-07-15	2,110.00	2,130.00	2,100.00	2,100.00	28,837
2024-07-12	2,100.00	2,120.00	2,040.00	2,120.00	93,676
2024-07-11	2,020.00	2,110.00	2,020.00	2,100.00	31,487
2024-07-10	2,000.00	2,040.00	2,000.00	2,030.00	32,089
2024-07-09	2,010.00	2,020.00	2,000.00	2,020.00	43,328
2024-07-08	2,040.00	2,040.00	2,010.00	2,010.00	11,765
2024-07-05	2,070.00	2,070.00	2,050.00	2,070.00	10,316
2024-07-04	2,080.00	2,100.00	2,070.00	2,070.00	41,177
2024-07-03	2,030.00	2,110.00	2,030.00	2,110.00	15,459
2024-07-02	2,030.00	2,040.00	2,010.00	2,040.00	35,579
2024-07-01	2,070.00	2,070.00	2,030.00	2,030.00	19,967
2024-06-28	2,050.00	2,070.00	2,050.00	2,050.00	15,216
2024-06-27	2,080.00	2,090.00	2,070.00	2,090.00	19,578
2024-06-26	2,080.00	2,090.00	2,040.00	2,090.00	10,771
2024-06-25	2,130.00	2,130.00	2,080.00	2,080.00	9,652
2024-06-24	2,070.00	2,130.00	2,060.00	2,110.00	29,927
2024-06-21	2,080.00	2,110.00	2,050.00	2,110.00	47,450
2024-06-20	2,100.00	2,100.00	2,060.00	2,100.00	24,103
2024-06-19	2,080.00	2,090.00	2,060.00	2,090.00	8,158
2024-06-18	2,080.00	2,110.00	2,080.00	2,080.00	8,195
2024-06-17	2,100.00	2,120.00	2,070.00	2,080.00	13,452
2024-06-14	2,130.00	2,160.00	2,065.00	2,100.00	39,270
2024-06-13	2,135.00	2,080.00	2,080.00	2,080.00	9,585
2024-06-12	2,130.00	2,135.00	2,110.00	2,130.00	10,334
2024-06-11	2,085.00	2,070.00	2,070.00	2,070.00	34,923
2024-06-10	2,125.00	2,170.00	2,110.00	2,110.00	48,654
2024-06-07	2,155.00	2,170.00	2,170.00	2,170.00	13,537
2024-06-06	2,180.00	2,180.00	2,140.00	2,140.00	13,975
2024-06-05	2,200.00	2,225.00	2,180.00	2,180.00	34,966
2024-06-04	2,220.00	2,170.00	2,170.00	2,170.00	27,300
2024-06-03	2,215.00	2,220.00	2,160.00	2,220.00	30,976
2024-05-31	2,155.00	2,250.00	2,155.00	2,250.00	77,578
2024-05-30	2,155.00	2,130.00	2,130.00	2,130.00	27,539
2024-05-29	2,155.00	2,140.00	2,140.00	2,140.00	18,941
2024-05-28	2,120.00	2,170.00	2,140.00	2,170.00	23,468
2024-05-27	2,180.00	2,180.00	2,180.00	2,180.00	0
2024-05-24	2,095.00	2,180.00	2,180.00	2,180.00	34,032
2024-05-23	2,040.00	2,120.00	2,040.00	2,120.00	39,831
2024-05-22	2,035.00	2,060.00	2,060.00	2,060.00	33,036
2024-05-21	2,040.00	2,050.00	2,030.00	2,050.00	41,785
2024-05-20	2,025.00	2,050.00	2,025.00	2,050.00	18,431
2024-05-17	1,985.00	2,040.00	2,010.00	2,020.00	62,831
2024-05-16	1,930.00	1,980.00	1,930.00	1,980.00	40,511
2024-05-15	1,930.00	1,965.00	1,940.00	1,940.00	7,248
2024-05-14	1,905.00	1,935.00	1,935.00	1,935.00	52,137
2024-05-13	1,905.00	1,915.00	1,915.00	1,915.00	52,543
2024-05-10	1,880.00	1,920.00	1,920.00	1,920.00	45,316
2024-05-09	1,875.00	1,895.00	1,875.00	1,895.00	44,677
2024-05-08	1,877.50	1,820.00	1,820.00	1,820.00	77,655
2024-05-07	1,877.50	1,877.50	1,875.00	1,875.00	16,553
2024-05-06	1,825.00	1,825.00	1,825.00	1,825.00	0
2024-05-03	1,865.00	1,825.00	1,825.00	1,825.00	11,949
2024-05-02	1,830.00	1,870.00	1,870.00	1,870.00	18,848
2024-05-01	1,807.50	1,830.00	1,807.50	1,830.00	22,242
2024-04-30	1,812.50	1,810.00	1,805.00	1,810.00	163,750
2024-04-29	1,775.00	1,850.00	1,815.00	1,815.00	67,093
2024-04-26	1,780.00	1,790.00	1,790.00	1,790.00	6,065
2024-04-25	1,805.00	1,785.00	1,785.00	1,785.00	37,182
2024-04-24	1,845.00	1,800.00	1,800.00	1,800.00	35,089
2024-04-23	1,810.00	1,845.00	1,810.00	1,830.00	115,227
2024-04-22	1,780.00	1,835.00	1,835.00	1,835.00	51,203
2024-04-19	1,770.00	1,760.00	1,745.00	1,760.00	59,956
2024-04-18	1,745.00	1,800.00	1,745.00	1,800.00	48,131
2024-04-17	1,740.00	1,795.00	1,795.00	1,795.00	11,238
2024-04-16	1,740.00	1,750.00	1,750.00	1,750.00	19,752
2024-04-15	1,742.50	1,760.00	1,760.00	1,760.00	12,461
2024-04-12	1,735.00	1,745.00	1,735.00	1,742.50	11,635
2024-04-11	1,750.00	1,775.00	1,725.00	1,775.00	7,802
2024-04-10	1,710.00	1,750.00	1,720.00	1,750.00	26,734
2024-04-09	1,695.00	1,720.00	1,720.00	1,720.00	118,571
2024-04-08	1,670.00	1,690.00	1,690.00	1,690.00	33,355
2024-04-05	1,675.00	1,670.00	1,670.00	1,670.00	37,657
2024-04-04	1,720.00	1,775.00	1,680.00	1,680.00	12,884
2024-04-03	1,715.00	1,700.00	1,700.00	1,700.00	22,778
2024-04-02	1,705.00	1,690.00	1,690.00	1,690.00	11,696
2024-04-01	1,685.00	1,685.00	1,685.00	1,685.00	0
2024-03-29	1,685.00	1,685.00	1,685.00	1,685.00	0
2024-03-28	1,730.00	1,720.00	1,685.00	1,685.00	37,089
2024-03-27	1,745.00	1,710.00	1,710.00	1,710.00	34,241
2024-03-26	1,755.00	1,755.00	1,725.00	1,730.00	19,850
2024-03-25	1,755.00	1,740.00	1,740.00	1,740.00	7,802
2024-03-22	1,780.00	1,780.00	1,755.00	1,755.00	18,289
2024-03-21	1,780.00	1,770.00	1,770.00	1,770.00	53,377
2024-03-20	1,815.00	1,780.00	1,780.00	1,780.00	34,926
2024-03-19	1,830.00	1,800.00	1,800.00	1,800.00	18,282
2024-03-18	1,835.00	1,820.00	1,820.00	1,820.00	16,120
2024-03-15	1,835.00	1,820.00	1,820.00	1,820.00	22,659
2024-03-14	1,835.00	1,835.00	1,820.00	1,820.00	34,535
2024-03-13	1,835.00	1,840.00	1,830.00	1,830.00	20,462
2024-03-12	1,835.00	1,785.00	1,785.00	1,785.00	7,272
2024-03-11	1,835.00	1,850.00	1,850.00	1,850.00	12,927
2024-03-08	1,820.00	1,850.00	1,820.00	1,850.00	32,390
2024-03-07	1,820.00	1,770.00	1,770.00	1,770.00	5,889
2024-03-06	1,825.00	1,820.00	1,820.00	1,820.00	19,163
2024-03-05	1,850.00	1,895.00	1,825.00	1,825.00	25,707
2024-03-04	1,850.00	1,830.00	1,830.00	1,830.00	9,140
2024-03-01	1,850.00	1,850.00	1,850.00	1,850.00	7,620
2024-02-29	1,850.00	1,860.00	1,860.00	1,860.00	32,225
2024-02-28	1,840.00	1,880.00	1,830.00	1,830.00	16,824
2024-02-27	1,830.00	1,900.00	1,825.00	1,900.00	45,223
2024-02-26	1,815.00	1,880.00	1,880.00	1,880.00	52,592
2024-02-23	1,815.00	1,805.00	1,805.00	1,805.00	5,866
2024-02-22	1,845.00	1,820.00	1,820.00	1,820.00	22,638
2024-02-21	1,855.00	1,860.00	1,860.00	1,860.00	10,564
2024-02-20	1,830.00	1,860.00	1,840.00	1,855.00	21,989
2024-02-19	1,775.00	1,820.00	1,775.00	1,820.00	40,736
2024-02-16	1,775.00	1,775.00	1,725.00	1,775.00	10,412
2024-02-15	1,775.00	1,790.00	1,790.00	1,790.00	5,549
2024-02-14	1,750.00	1,755.00	1,747.50	1,755.00	26,043
2024-02-13	1,752.50	1,665.00	1,665.00	1,665.00	20,215
2024-02-12	1,762.50	1,765.00	1,765.00	1,765.00	31,800
2024-02-09	1,770.00	1,755.00	1,755.00	1,755.00	32,233
2024-02-08	1,767.50	1,767.50	1,765.00	1,767.50	48,592
2024-02-07	1,780.00	1,775.00	1,775.00	1,775.00	25,582
2024-02-06	1,785.00	1,820.00	1,770.00	1,770.00	20,576
2024-02-05	1,787.50	1,787.50	1,775.00	1,775.00	49,842
2024-02-02	1,782.50	1,785.00	1,780.00	1,785.00	12,746
2024-02-01	1,762.50	1,770.00	1,770.00	1,770.00	30,717
2024-01-31	1,725.00	1,775.00	1,720.00	1,775.00	63,404
2024-01-30	1,725.00	1,755.00	1,755.00	1,755.00	18,997
2024-01-29	1,690.00	1,720.00	1,720.00	1,720.00	12,416
2024-01-26	1,687.50	1,745.00	1,710.00	1,710.00	16,162
2024-01-25	1,720.00	1,695.00	1,695.00	1,695.00	20,316
2024-01-24	1,710.00	1,700.00	1,700.00	1,700.00	82,456
2024-01-23	1,650.00	1,700.00	1,700.00	1,700.00	44,662
2024-01-22	1,675.00	1,665.00	1,665.00	1,665.00	24,056
2024-01-19	1,675.00	1,675.00	1,670.00	1,670.00	42,666
2024-01-18	1,680.00	1,675.00	1,640.00	1,675.00	66,307
2024-01-17	1,680.00	1,640.00	1,640.00	1,640.00	19,138
2024-01-16	1,660.00	1,680.00	1,660.00	1,680.00	13,411
2024-01-15	1,630.00	1,670.00	1,670.00	1,670.00	11,863
2024-01-12	1,622.50	1,650.00	1,630.00	1,650.00	20,010
2024-01-11	1,700.00	1,620.00	1,620.00	1,620.00	57,382
2024-01-10	1,710.00	1,710.00	1,700.00	1,700.00	11,252
2024-01-09	1,717.50	1,710.00	1,710.00	1,710.00	4,803
2024-01-08	1,735.00	1,720.00	1,720.00	1,720.00	7,708
2024-01-05	1,747.50	1,740.00	1,740.00	1,740.00	10,306
2024-01-04	1,737.50	1,755.00	1,755.00	1,755.00	120,755
2024-01-03	1,747.50	1,755.00	1,755.00	1,755.00	10,668
2024-01-02	1,770.00	1,750.00	1,750.00	1,750.00	7,989
2024-01-01	1,790.00	1,790.00	1,790.00	1,790.00	0
2023-12-29	1,770.00	1,790.00	1,790.00	1,790.00	1,969
2023-12-28	1,800.00	1,810.00	1,780.00	1,780.00	20,840
2023-12-27	1,810.00	1,775.00	1,775.00	1,775.00	10,216
2023-12-26	1,810.00	1,810.00	1,810.00	1,810.00	0
2023-12-25	1,810.00	1,810.00	1,810.00	1,810.00	0
2023-12-22	1,810.00	1,810.00	1,810.00	1,810.00	6,222
2023-12-21	1,800.00	1,810.00	1,800.00	1,810.00	9,904
2023-12-20	1,785.00	1,820.00	1,820.00	1,820.00	34,594
2023-12-19	1,790.00	1,800.00	1,800.00	1,800.00	26,831
2023-12-18	1,785.00	1,800.00	1,800.00	1,800.00	102,343
2023-12-15	1,785.00	1,790.00	1,740.00	1,790.00	37,670
2023-12-14	1,790.00	1,785.00	1,785.00	1,785.00	167,809
2023-12-13	1,787.50	1,800.00	1,780.00	1,780.00	29,154
2023-12-12	1,797.50	1,800.00	1,797.50	1,800.00	21,815
2023-12-11	1,825.00	1,805.00	1,780.00	1,805.00	55,376
2023-12-08	1,755.00	1,820.00	1,805.00	1,820.00	40,063
2023-12-07	1,757.50	1,710.00	1,710.00	1,710.00	16,018
2023-12-06	1,775.00	1,800.00	1,800.00	1,800.00	18,084
2023-12-05	1,775.00	1,775.00	1,760.00	1,760.00	75,449
2023-12-04	1,797.50	1,775.00	1,775.00	1,775.00	102,544
2023-12-01	1,755.00	1,795.00	1,760.00	1,795.00	27,344
2023-11-30	1,690.00	1,760.00	1,730.00	1,760.00	120,950
2023-11-29	1,642.50	1,680.00	1,642.50	1,680.00	65,126
2023-11-28	1,632.50	1,650.00	1,625.00	1,650.00	49,498
2023-11-27	1,632.50	1,645.00	1,632.50	1,645.00	129,977
2023-11-24	1,632.50	1,620.00	1,620.00	1,620.00	33,457
2023-11-23	1,630.00	1,640.00	1,640.00	1,640.00	33,984
2023-11-22	1,630.00	1,630.00	1,630.00	1,630.00	17,744
2023-11-21	1,635.00	1,640.00	1,630.00	1,630.00	45,840
2023-11-20	1,580.00	1,635.00	1,550.00	1,635.00	29,585
2023-11-17	1,530.00	1,580.00	1,530.00	1,580.00	24,777
2023-11-16	1,490.00	1,530.00	1,480.00	1,530.00	37,082
2023-11-15	1,502.50	1,485.00	1,485.00	1,485.00	24,081
2023-11-14	1,515.00	1,490.00	1,490.00	1,490.00	16,626
2023-11-13	1,505.00	1,525.00	1,515.00	1,515.00	31,157
2023-11-10	1,525.00	1,515.00	1,500.00	1,505.00	49,823
2023-11-09	1,510.00	1,530.00	1,530.00	1,530.00	57,202
2023-11-08	1,490.00	1,520.00	1,495.00	1,520.00	76,070
2023-11-07	1,445.00	1,490.00	1,490.00	1,490.00	32,616
2023-11-06	1,445.00	1,445.00	1,445.00	1,445.00	11,117
2023-11-03	1,445.00	1,440.00	1,440.00	1,440.00	31,297
2023-11-02	1,425.00	1,450.00	1,450.00	1,450.00	18,560
2023-11-01	1,425.00	1,435.00	1,425.00	1,430.00	18,936
2023-10-31	1,420.00	1,435.00	1,435.00	1,435.00	16,108
2023-10-30	1,410.00	1,415.00	1,410.00	1,410.00	6,945
2023-10-27	1,390.00	1,410.00	1,400.00	1,410.00	119,741
2023-10-26	1,372.50	1,390.00	1,390.00	1,390.00	23,806
2023-10-25	1,297.50	1,372.50	1,297.50	1,372.50	118,846
2023-10-24	1,372.50	1,395.00	1,295.00	1,295.00	154,438
2023-10-23	1,425.00	1,375.00	1,375.00	1,375.00	33,605
2023-10-20	1,440.00	1,420.00	1,420.00	1,420.00	43,934
2023-10-19	1,455.00	1,455.00	1,445.00	1,455.00	39,626
2023-10-18	1,495.00	1,455.00	1,455.00	1,455.00	73,154
2023-10-17	1,530.00	1,480.00	1,480.00	1,480.00	47,291
2023-10-16	1,580.00	1,585.00	1,525.00	1,540.00	45,770
2023-10-13	1,605.00	1,510.00	1,510.00	1,510.00	125,432
2023-10-12	1,605.00	1,600.00	1,600.00	1,600.00	16,366
2023-10-11	1,610.00	1,600.00	1,600.00	1,600.00	52,610
2023-10-10	1,595.00	1,610.00	1,595.00	1,610.00	191,826
2023-10-09	1,615.00	1,615.00	1,590.00	1,595.00	142,542
2023-10-06	1,660.00	1,600.00	1,600.00	1,600.00	27,436
2023-10-05	1,675.00	1,670.00	1,670.00	1,670.00	16,806
2023-10-04	1,712.50	1,660.00	1,660.00	1,660.00	20,221
2023-10-03	1,725.00	1,725.00	1,712.50	1,712.50	36,157
2023-10-02	1,725.00	1,730.00	1,725.00	1,725.00	17,619
2023-09-29	1,710.00	1,730.00	1,710.00	1,730.00	74,271
2023-09-28	1,675.00	1,720.00	1,690.00	1,720.00	167,942
2023-09-27	1,662.50	1,662.50	1,640.00	1,640.00	26,861
2023-09-26	1,700.00	1,700.00	1,660.00	1,662.50	13,391
2023-09-25	1,700.00	1,715.00	1,680.00	1,680.00	24,085
2023-09-22	1,715.00	1,715.00	1,675.00	1,675.00	10,453
2023-09-21	1,715.00	1,715.00	1,710.00	1,715.00	3,097
2023-09-20	1,705.00	1,720.00	1,715.00	1,720.00	31,132
2023-09-19	1,705.00	1,730.00	1,730.00	1,730.00	19,823
2023-09-18	1,700.00	1,705.00	1,700.00	1,700.00	19,170
2023-09-15	1,710.00	1,665.00	1,665.00	1,665.00	7,704
2023-09-14	1,710.00	1,710.00	1,690.00	1,710.00	10,558
2023-09-13	1,715.00	1,715.00	1,710.00	1,710.00	8,272
2023-09-12	1,705.00	1,715.00	1,700.00	1,715.00	15,695
2023-09-11	1,690.00	1,710.00	1,710.00	1,710.00	30,151
2023-09-08	1,715.00	1,715.00	1,690.00	1,690.00	17,996
2023-09-07	1,745.00	1,745.00	1,720.00	1,720.00	14,483
2023-09-06	1,745.00	1,745.00	1,745.00	1,745.00	4,046
2023-09-05	1,760.00	1,760.00	1,745.00	1,745.00	9,216
2023-09-04	1,760.00	1,760.00	1,725.00	1,760.00	3,608
2023-09-01	1,755.00	1,760.00	1,725.00	1,760.00	229,989
2023-08-31	1,760.00	1,760.00	1,760.00	1,760.00	22,110
2023-08-30	1,760.00	1,760.00	1,760.00	1,760.00	31,744
2023-08-29	1,760.00	1,740.00	1,740.00	1,740.00	20,871
2023-08-28	1,760.00	1,760.00	1,760.00	1,760.00	0
2023-08-25	1,765.00	1,765.00	1,760.00	1,760.00	38,281
2023-08-24	1,760.00	1,765.00	1,760.00	1,760.00	10,596
2023-08-23	1,760.00	1,765.00	1,755.00	1,755.00	10,110
2023-08-22	1,755.00	1,735.00	1,735.00	1,735.00	7,640
2023-08-21	1,740.00	1,765.00	1,765.00	1,765.00	15,108
2023-08-18	1,740.00	1,740.00	1,740.00	1,740.00	6,283
2023-08-17	1,740.00	1,740.00	1,740.00	1,740.00	2,684
2023-08-16	1,735.00	1,730.00	1,730.00	1,730.00	12,782
2023-08-15	1,755.00	1,755.00	1,735.00	1,740.00	6,926
2023-08-14	1,760.00	1,760.00	1,755.00	1,755.00	8,683
2023-08-11	1,760.00	1,765.00	1,765.00	1,765.00	4,730
2023-08-10	1,770.00	1,760.00	1,760.00	1,760.00	5,162
2023-08-09	1,765.00	1,775.00	1,765.00	1,770.00	7,670
2023-08-08	1,775.00	1,770.00	1,770.00	1,770.00	16,834
2023-08-07	1,775.00	1,775.00	1,775.00	1,775.00	10,023
2023-08-04	1,785.00	1,795.00	1,775.00	1,775.00	9,055
2023-08-03	1,795.00	1,795.00	1,795.00	1,795.00	5,963
2023-08-02	1,825.00	1,795.00	1,795.00	1,795.00	39,474
2023-08-01	1,830.00	1,915.00	1,915.00	1,915.00	5,491
2023-07-31	1,830.00	1,830.00	1,800.00	1,825.00	37,493
2023-07-28	1,817.50	1,830.00	1,810.00	1,830.00	15,413
2023-07-27	1,725.00	1,810.00	1,810.00	1,810.00	27,135
2023-07-26	1,725.00	1,725.00	1,725.00	1,725.00	15,936
2023-07-25	1,715.00	1,735.00	1,735.00	1,735.00	11,202
2023-07-24	1,735.00	1,735.00	1,715.00	1,715.00	58,237
2023-07-21	1,755.00	1,730.00	1,730.00	1,730.00	37,201
2023-07-20	1,755.00	1,755.00	1,755.00	1,755.00	12,738
2023-07-19	1,737.50	1,755.00	1,737.50	1,755.00	20,402
2023-07-18	1,755.00	1,710.00	1,710.00	1,727.50	13,268
2023-07-17	1,790.00	1,780.00	1,752.50	1,755.00	24,289
2023-07-14	1,800.00	1,790.00	1,790.00	1,790.00	15,362
2023-07-13	1,805.00	1,805.00	1,805.00	1,805.00	14,909
2023-07-12	1,810.00	1,805.00	1,800.00	1,800.00	12,751
2023-07-11	1,805.00	1,810.00	1,805.00	1,810.00	38,661
2023-07-10	1,815.00	1,840.00	1,810.00	1,810.00	12,678
2023-07-07	1,820.00	1,785.00	1,785.00	1,785.00	9,214
2023-07-06	1,845.00	1,830.00	1,830.00	1,830.00	59,858
2023-07-05	1,870.00	1,800.00	1,785.00	1,800.00	6,058
2023-07-04	1,870.00	1,870.00	1,865.00	1,870.00	13,321
2023-07-03	1,880.00	1,875.00	1,815.00	1,875.00	32,636
2023-06-30	1,915.00	1,890.00	1,880.00	1,880.00	18,478
2023-06-29	1,940.00	1,940.00	1,915.00	1,915.00	24,270
2023-06-28	1,940.00	1,940.00	1,935.00	1,935.00	5,887
2023-06-27	1,940.00	1,940.00	1,940.00	1,940.00	19,675
2023-06-26	1,970.00	1,970.00	1,942.50	1,942.50	14,340
2023-06-23	1,990.00	1,990.00	1,970.00	1,970.00	13,477
2023-06-22	2,015.00	1,985.00	1,985.00	1,985.00	30,892
2023-06-21	2,020.00	2,020.00	2,020.00	2,020.00	83,656
2023-06-20	2,040.00	2,040.00	2,020.00	2,040.00	142,162
2023-06-19	2,010.00	2,030.00	2,030.00	2,030.00	49,400
2023-06-16	2,015.00	2,050.00	2,050.00	2,050.00	109,354
2023-06-15	2,015.00	2,010.00	2,010.00	2,010.00	15,274
2023-06-14	2,010.00	2,030.00	2,005.00	2,030.00	17,207
2023-06-13	2,010.00	2,010.00	2,010.00	2,010.00	123,604
2023-06-12	2,020.00	2,020.00	2,020.00	2,020.00	6,883
2023-06-09	2,040.00	2,020.00	2,020.00	2,020.00	25,454
2023-06-08	2,055.00	2,070.00	2,040.00	2,050.00	83,966
2023-06-07	2,050.00	2,060.00	2,060.00	2,060.00	103,204
2023-06-06	2,035.00	2,050.00	2,050.00	2,050.00	34,467
2023-06-05	2,020.00	2,040.00	2,005.00	2,040.00	37,065
2023-06-02	2,010.00	2,030.00	2,030.00	2,030.00	15,303
2023-06-01	2,010.00	2,030.00	2,000.00	2,030.00	183,211
2023-05-31	1,965.00	2,030.00	1,967.50	2,030.00	573,546
2023-05-30	1,935.00	1,965.00	1,965.00	1,965.00	82,063
2023-05-29	1,950.00	1,950.00	1,950.00	1,950.00	0
2023-05-26	1,900.00	1,950.00	1,900.00	1,950.00	39,932
2023-05-25	1,930.00	1,950.00	1,940.00	1,950.00	204,024
2023-05-24	1,915.00	1,935.00	1,920.00	1,935.00	191,333
2023-05-23	1,875.00	1,920.00	1,875.00	1,915.00	30,188
2023-05-22	1,885.00	1,870.00	1,870.00	1,870.00	26,845
2023-05-19	1,840.00	1,900.00	1,840.00	1,900.00	30,852
2023-05-18	1,825.00	1,845.00	1,825.00	1,840.00	7,976
2023-05-17	1,825.00	1,830.00	1,830.00	1,830.00	17,457
2023-05-16	1,790.00	1,810.00	1,790.00	1,810.00	26,165
2023-05-15	1,790.00	1,790.00	1,770.00	1,790.00	58,698
2023-05-12	1,777.50	1,825.00	1,765.00	1,765.00	127,072
2023-05-11	1,765.00	1,777.50	1,765.00	1,777.50	11,090
2023-05-10	1,765.00	1,785.00	1,765.00	1,785.00	18,226
2023-05-09	1,770.00	1,770.00	1,765.00	1,765.00	23,185
2023-05-08	1,770.00	1,770.00	1,770.00	1,770.00	0
2023-05-05	1,630.00	1,770.00	1,630.00	1,770.00	21,243
2023-05-04	1,687.50	1,745.00	1,687.50	1,745.00	36,936
2023-05-03	1,690.00	1,690.00	1,685.00	1,687.50	51,831
2023-05-02	1,757.50	1,690.00	1,690.00	1,690.00	90,264
2023-05-01	1,740.00	1,740.00	1,740.00	1,740.00	0
2023-04-28	1,757.50	1,740.00	1,725.00	1,740.00	20,989
2023-04-27	1,760.00	1,775.00	1,757.50	1,775.00	62,653
2023-04-26	1,760.00	1,760.00	1,750.00	1,752.50	20,631
2023-04-25	1,710.00	1,745.00	1,710.00	1,745.00	32,401
2023-04-24	1,720.00	1,725.00	1,700.00	1,700.00	44,474
2023-04-21	1,740.00	1,700.00	1,700.00	1,700.00	19,167
2023-04-20	1,740.00	1,745.00	1,740.00	1,740.00	53,634
2023-04-19	1,795.00	1,780.00	1,740.00	1,740.00	51,334
2023-04-18	1,795.00	1,800.00	1,795.00	1,795.00	61,377
2023-04-17	1,795.00	1,795.00	1,795.00	1,795.00	24,620
2023-04-14	1,790.00	1,795.00	1,785.00	1,785.00	29,490
2023-04-13	1,810.00	1,790.00	1,790.00	1,790.00	21,777
2023-04-12	1,815.00	1,815.00	1,810.00	1,810.00	84,448
2023-04-11	1,830.00	1,830.00	1,815.00	1,815.00	21,680
2023-04-10	1,840.00	1,840.00	1,840.00	1,840.00	0
2023-04-07	1,840.00	1,840.00	1,840.00	1,840.00	0
2023-04-06	1,830.00	1,840.00	1,840.00	1,840.00	39,288
2023-04-05	1,857.50	1,860.00	1,830.00	1,860.00	18,663
2023-04-04	1,847.50	1,862.50	1,855.00	1,855.00	209,726
2023-04-03	1,865.00	1,875.00	1,875.00	1,875.00	19,668
2023-03-31	1,865.00	1,865.00	1,855.00	1,865.00	50,546
2023-03-30	1,872.50	1,872.50	1,865.00	1,865.00	16,901
2023-03-29	1,882.50	1,870.00	1,870.00	1,870.00	19,962
2023-03-28	1,857.50	1,890.00	1,845.00	1,882.50	108,893
2023-03-27	1,825.00	1,860.00	1,860.00	1,860.00	59,439
2023-03-24	1,802.50	1,835.00	1,835.00	1,835.00	163,148
2023-03-23	1,740.00	1,820.00	1,775.00	1,820.00	36,305
2023-03-22	1,685.00	1,772.50	1,685.00	1,745.00	65,212
2023-03-21	1,645.00	1,685.00	1,650.00	1,685.00	36,161
2023-03-20	1,620.00	1,620.00	1,590.00	1,620.00	15,281
2023-03-17	1,590.00	1,640.00	1,590.00	1,640.00	33,548
2023-03-16	1,620.00	1,610.00	1,610.00	1,610.00	107,165
2023-03-15	1,650.00	1,650.00	1,610.00	1,610.00	36,609
2023-03-14	1,675.00	1,675.00	1,625.00	1,632.50	26,026
2023-03-13	1,707.50	1,707.50	1,680.00	1,675.00	16,835
2023-03-10	1,710.00	1,720.00	1,687.50	1,700.00	11,572
2023-03-09	1,740.00	1,730.00	1,730.00	1,730.00	56,412
2023-03-08	1,770.00	1,770.00	1,737.50	1,740.00	63,548
2023-03-07	1,792.50	1,792.50	1,760.00	1,775.00	25,956
2023-03-06	1,795.00	1,795.00	1,795.00	1,795.00	8,726
2023-03-03	1,782.50	1,785.00	1,782.50	1,785.00	23,646
2023-03-02	1,792.50	1,792.50	1,777.50	1,782.50	120,839
2023-03-01	1,782.50	1,792.50	1,765.00	1,765.00	144,823
2023-02-28	1,782.50	1,800.00	1,800.00	1,800.00	8,371
2023-02-27	1,792.50	1,785.00	1,782.50	1,782.50	21,095
2023-02-24	1,815.00	1,800.00	1,795.00	1,795.00	17,732
2023-02-23	1,815.00	1,815.00	1,805.00	1,815.00	24,516
2023-02-22	1,815.00	1,815.00	1,815.00	1,815.00	54,061
2023-02-21	1,810.00	1,815.00	1,810.00	1,815.00	18,925
2023-02-20	1,810.00	1,810.00	1,805.00	1,805.00	6,710
2023-02-17	1,810.00	1,810.00	1,810.00	1,810.00	4,976
2023-02-16	1,795.00	1,810.00	1,790.00	1,810.00	13,707
2023-02-15	1,800.00	1,800.00	1,780.00	1,795.00	9,909
2023-02-14	1,780.00	1,802.50	1,785.00	1,785.00	32,747
2023-02-13	1,792.50	1,792.50	1,780.00	1,780.00	15,532
2023-02-10	1,810.00	1,810.00	1,792.50	1,792.50	17,909
2023-02-09	1,825.00	1,825.00	1,810.00	1,810.00	9,464
2023-02-08	1,825.00	1,825.00	1,800.00	1,800.00	5,030
2023-02-07	1,825.00	1,825.00	1,825.00	1,825.00	19,841
2023-02-06	1,835.00	1,825.00	1,825.00	1,825.00	17,509
2023-02-03	1,835.00	1,835.00	1,835.00	1,835.00	13,972
2023-02-02	1,830.00	1,835.00	1,830.00	1,835.00	38,457
2023-02-01	1,830.00	1,830.00	1,830.00	1,830.00	11,113
2023-01-31	1,815.00	1,830.00	1,815.00	1,830.00	15,906
2023-01-30	1,785.00	1,812.50	1,785.00	1,812.50	40,221
2023-01-27	1,780.00	1,795.00	1,780.00	1,795.00	42,218
2023-01-26	1,727.50	1,800.00	1,800.00	1,800.00	31,867
2023-01-25	1,710.00	1,732.50	1,707.50	1,727.50	26,100
2023-01-24	1,685.00	1,740.00	1,685.00	1,717.50	23,067
2023-01-23	1,650.00	1,692.50	1,650.00	1,692.50	18,382
2023-01-20	1,655.00	1,655.00	1,655.00	1,655.00	6,893
2023-01-19	1,615.00	1,655.00	1,615.00	1,655.00	4,716
2023-01-18	1,665.00	1,665.00	1,665.00	1,665.00	18,829
2023-01-17	1,655.00	1,665.00	1,655.00	1,665.00	27,340
2023-01-16	1,655.00	1,655.00	1,650.00	1,655.00	24,690
2023-01-13	1,630.00	1,655.00	1,625.00	1,655.00	8,305
2023-01-12	1,602.50	1,640.00	1,597.50	1,640.00	14,198
2023-01-11	1,620.00	1,625.00	1,600.00	1,602.50	77,829
2023-01-10	1,620.00	1,625.00	1,625.00	1,625.00	16,821
2023-01-09	1,610.00	1,625.00	1,625.00	1,625.00	86,378
2023-01-06	1,610.00	1,610.00	1,610.00	1,610.00	23,012
2023-01-05	1,612.50	1,612.50	1,612.50	1,612.50	111,880
2023-01-04	1,602.50	1,620.00	1,600.00	1,612.50	11,553
2023-01-03	1,602.50	1,602.50	1,590.00	1,602.50	16,690
2023-01-02	1,600.00	1,600.00	1,600.00	1,600.00	0
2022-12-30	1,610.00	1,600.00	1,600.00	1,600.00	1,293
2022-12-29	1,610.00	1,630.00	1,590.00	1,590.00	10,670
2022-12-28	1,615.00	1,615.00	1,610.00	1,610.00	5,958
2022-12-27	1,615.00	1,615.00	1,615.00	1,615.00	0
2022-12-26	1,615.00	1,615.00	1,615.00	1,615.00	0
2022-12-23	1,630.00	1,620.00	1,615.00	1,615.00	2,480
2022-12-22	1,635.00	1,640.00	1,625.00	1,625.00	6,755
2022-12-21	1,635.00	1,640.00	1,635.00	1,640.00	5,514
2022-12-20	1,635.00	1,645.00	1,635.00	1,645.00	4,824
2022-12-19	1,635.00	1,645.00	1,645.00	1,645.00	7,172
2022-12-16	1,637.50	1,645.00	1,637.50	1,645.00	9,599
2022-12-15	1,640.00	1,640.00	1,630.00	1,637.50	146,193
2022-12-14	1,620.00	1,680.00	1,620.00	1,680.00	11,095
2022-12-13	1,625.00	1,640.00	1,640.00	1,640.00	10,399
2022-12-12	1,637.50	1,637.50	1,637.50	1,637.50	22,690
2022-12-09	1,637.50	1,637.50	1,637.50	1,637.50	31,157
2022-12-08	1,637.50	1,620.00	1,620.00	1,620.00	44,656
2022-12-07	1,595.00	1,637.50	1,595.00	1,637.50	9,454
2022-12-06	1,645.00	1,670.00	1,637.50	1,637.50	11,593
2022-12-05	1,615.00	1,650.00	1,632.50	1,645.00	14,305
2022-12-02	1,595.00	1,630.00	1,595.00	1,630.00	9,998
2022-12-01	1,575.00	1,630.00	1,630.00	1,630.00	15,899
2022-11-30	1,575.00	1,575.00	1,575.00	1,575.00	76,409
2022-11-29	1,602.50	1,590.00	1,570.00	1,575.00	75,087
2022-11-28	1,615.00	1,615.00	1,585.00	1,585.00	183,159
2022-11-25	1,560.00	1,630.00	1,615.00	1,615.00	37,899
2022-11-24	1,565.00	1,565.00	1,555.00	1,560.00	21,323
2022-11-23	1,607.50	1,570.00	1,570.00	1,570.00	68,661
2022-11-22	1,607.50	1,607.50	1,597.50	1,597.50	20,173
2022-11-21	1,607.50	1,600.00	1,600.00	1,600.00	9,500
2022-11-18	1,630.00	1,630.00	1,580.00	1,600.00	8,068
2022-11-17	1,615.00	1,635.00	1,607.50	1,607.50	8,039
2022-11-16	1,615.00	1,595.00	1,595.00	1,595.00	45,334
2022-11-15	1,575.00	1,610.00	1,575.00	1,600.00	44,963
2022-11-14	1,630.00	1,610.00	1,610.00	1,610.00	76,029
2022-11-11	1,587.50	1,630.00	1,587.50	1,630.00	13,484
2022-11-10	1,610.00	1,610.00	1,587.50	1,587.50	7,104
2022-11-09	1,607.50	1,610.00	1,590.00	1,590.00	48,434
2022-11-08	1,565.00	1,580.00	1,565.00	1,580.00	149,221
2022-11-07	1,622.50	1,622.50	1,587.50	1,607.50	13,201
2022-11-04	1,627.50	1,627.50	1,617.50	1,617.50	11,079
2022-11-03	1,640.00	1,647.50	1,627.50	1,627.50	27,297
2022-11-02	1,700.00	1,715.00	1,670.00	1,670.00	54,351
2022-11-01	1,645.00	1,697.50	1,615.00	1,697.50	26,300
2022-10-31	1,545.00	1,615.00	1,545.00	1,615.00	17,600
2022-10-28	1,545.00	1,555.00	1,545.00	1,555.00	63,061
2022-10-27	1,545.00	1,560.00	1,545.00	1,545.00	70,415
2022-10-26	1,490.00	1,572.50	1,540.00	1,545.00	22,761
2022-10-25	1,432.50	1,500.00	1,490.00	1,490.00	48,399
2022-10-24	1,415.00	1,432.50	1,415.00	1,432.50	16,562
2022-10-21	1,335.00	1,410.00	1,335.00	1,410.00	21,774
2022-10-20	1,365.00	1,370.00	1,370.00	1,370.00	10,892
2022-10-19	1,360.00	1,365.00	1,360.00	1,365.00	10,484
2022-10-18	1,345.00	1,405.00	1,405.00	1,405.00	13,163
2022-10-17	1,345.00	1,345.00	1,345.00	1,345.00	205,576
2022-10-14	1,345.00	1,345.00	1,325.00	1,325.00	52,336
2022-10-13	1,365.00	1,365.00	1,335.00	1,340.00	145,876
2022-10-12	1,390.00	1,350.00	1,350.00	1,350.00	43,978
2022-10-11	1,390.00	1,375.00	1,375.00	1,375.00	144,577
2022-10-10	1,380.00	1,380.00	1,375.00	1,380.00	103,697
2022-10-07	1,375.00	1,380.00	1,360.00	1,380.00	70,598
2022-10-06	1,375.00	1,375.00	1,350.00	1,375.00	7,634
2022-10-05	1,370.00	1,375.00	1,370.00	1,375.00	88,237
2022-10-04	1,370.00	1,380.00	1,360.00	1,380.00	8,631
2022-10-03	1,445.00	1,445.00	1,375.00	1,375.00	107,595
2022-09-30	1,395.00	1,410.00	1,390.00	1,405.00	76,987
2022-09-29	1,360.00	1,395.00	1,350.00	1,360.00	30,965
2022-09-28	1,345.00	1,380.00	1,345.00	1,380.00	25,674
2022-09-27	1,335.00	1,345.00	1,335.00	1,345.00	164,748
2022-09-26	1,302.50	1,335.00	1,285.00	1,335.00	65,949
2022-09-23	1,307.50	1,310.00	1,310.00	1,310.00	32,518
2022-09-22	1,300.00	1,315.00	1,300.00	1,315.00	145,121
2022-09-21	1,255.00	1,275.00	1,275.00	1,275.00	100,812
2022-09-20	1,217.50	1,240.00	1,225.00	1,227.50	42,132
2022-09-19	1,217.50	1,217.50	1,217.50	1,217.50	0
2022-09-16	1,222.50	1,222.50	1,200.00	1,217.50	29,379
2022-09-15	1,240.00	1,240.00	1,222.50	1,230.00	290,552
2022-09-14	1,240.00	1,250.00	1,250.00	1,250.00	45,471
2022-09-13	1,245.00	1,240.00	1,240.00	1,240.00	10,747
2022-09-12	1,240.00	1,245.00	1,230.00	1,245.00	23,297
2022-09-09	1,245.00	1,245.00	1,245.00	1,245.00	4,020
2022-09-08	1,247.50	1,247.50	1,245.00	1,245.00	118,786
2022-09-07	1,250.00	1,240.00	1,240.00	1,240.00	36,515
2022-09-06	1,250.00	1,250.00	1,240.00	1,250.00	546,858
2022-09-05	1,247.50	1,250.00	1,235.00	1,250.00	93,876
2022-09-02	1,252.50	1,245.00	1,245.00	1,252.50	11,126
2022-09-01	1,272.50	1,270.00	1,270.00	1,270.00	166,817
2022-08-31	1,315.00	1,320.00	1,260.00	1,260.00	42,970
2022-08-30	1,385.00	1,385.00	1,300.00	1,315.00	158,939
2022-08-29	1,350.00	1,350.00	1,350.00	1,350.00	0
2022-08-26	1,380.00	1,350.00	1,350.00	1,350.00	51,530
2022-08-25	1,380.00	1,360.00	1,360.00	1,360.00	18,901
2022-08-24	1,380.00	1,370.00	1,370.00	1,380.00	25,362
2022-08-23	1,405.00	1,410.00	1,387.50	1,387.50	27,664
2022-08-22	1,295.00	1,455.00	1,295.00	1,405.00	49,084
2022-08-19	1,292.50	1,310.00	1,290.00	1,310.00	10,329
2022-08-18	1,260.00	1,290.00	1,260.00	1,290.00	9,867
2022-08-17	1,292.50	1,295.00	1,295.00	1,295.00	11,646
2022-08-16	1,300.00	1,300.00	1,292.50	1,292.50	8,794
2022-08-15	1,260.00	1,287.50	1,250.00	1,285.00	18,772
2022-08-12	1,260.00	1,290.00	1,275.00	1,275.00	95,409
2022-08-11	1,220.00	1,260.00	1,235.00	1,260.00	52,556
2022-08-10	1,240.00	1,225.00	1,220.00	1,220.00	189,434
2022-08-09	1,225.00	1,225.00	1,210.00	1,225.00	6,891
2022-08-08	1,225.00	1,225.00	1,225.00	1,225.00	10,379
2022-08-05	1,225.00	1,225.00	1,210.00	1,225.00	11,526
2022-08-04	1,270.00	1,270.00	1,220.00	1,225.00	16,237
2022-08-03	1,255.00	1,250.00	1,240.00	1,240.00	27,832
2022-08-02	1,280.00	1,305.00	1,255.00	1,305.00	108,510
2022-08-01	1,307.50	1,270.00	1,270.00	1,270.00	27,254
2022-07-29	1,270.00	1,310.00	1,270.00	1,310.00	22,246
2022-07-28	1,240.00	1,270.00	1,240.00	1,270.00	15,781
2022-07-27	1,215.00	1,240.00	1,215.00	1,240.00	6,893
2022-07-26	1,155.00	1,212.50	1,135.00	1,212.50	24,483
2022-07-25	1,150.00	1,150.00	1,150.00	1,150.00	24,222
2022-07-22	1,150.00	1,150.00	1,150.00	1,150.00	6,680
2022-07-21	1,150.00	1,150.00	1,150.00	1,150.00	12,014
2022-07-20	1,150.00	1,145.00	1,145.00	1,145.00	7,240
2022-07-19	1,150.00	1,150.00	1,150.00	1,150.00	5,796
2022-07-18	1,150.00	1,150.00	1,125.00	1,150.00	8,426
2022-07-15	1,167.50	1,157.50	1,145.00	1,145.00	42,257
2022-07-14	1,187.50	1,190.00	1,170.00	1,185.00	122,061
2022-07-13	1,197.50	1,175.00	1,175.00	1,197.50	23,118
2022-07-12	1,197.50	1,197.50	1,175.00	1,197.50	51,230
2022-07-11	1,165.00	1,200.00	1,200.00	1,200.00	8,032
2022-07-08	1,155.00	1,180.00	1,157.50	1,170.00	15,521
2022-07-07	1,155.00	1,155.00	1,155.00	1,155.00	11,905
2022-07-06	1,155.00	1,155.00	1,132.50	1,155.00	4,188
2022-07-05	1,157.50	1,155.00	1,155.00	1,155.00	72,017
2022-07-04	1,150.00	1,155.00	1,150.00	1,155.00	11,454
2022-07-01	1,160.00	1,125.00	1,125.00	1,125.00	10,131
2022-06-30	1,157.50	1,160.00	1,150.00	1,160.00	8,757
2022-06-29	1,145.00	1,162.50	1,145.00	1,157.50	13,034
2022-06-28	1,145.00	1,155.00	1,155.00	1,155.00	16,122
2022-06-27	1,125.00	1,155.00	1,125.00	1,145.00	14,675
2022-06-24	1,125.00	1,125.00	1,125.00	1,125.00	10,553
2022-06-23	1,120.00	1,120.00	1,120.00	1,120.00	247,309
2022-06-22	1,117.50	1,120.00	1,120.00	1,120.00	256,790
2022-06-21	1,145.00	1,145.00	1,117.50	1,117.50	24,070
2022-06-20	1,165.00	1,175.00	1,145.00	1,175.00	95,128
2022-06-17	1,155.00	1,150.00	1,150.00	1,150.00	6,196
2022-06-16	1,165.00	1,167.50	1,155.00	1,155.00	32,769
2022-06-15	1,155.00	1,180.00	1,150.00	1,155.00	23,397
2022-06-14	1,115.00	1,155.00	1,130.00	1,155.00	58,448
2022-06-13	1,070.00	1,075.00	1,075.00	1,075.00	45,679
2022-06-10	1,055.00	1,090.00	1,045.00	1,045.00	31,942
2022-06-09	1,047.50	1,052.50	1,025.00	1,025.00	19,632
2022-06-08	1,070.00	1,070.00	1,020.00	1,020.00	30,101
2022-06-07	1,065.00	1,087.50	1,020.00	1,020.00	37,186
2022-06-06	1,092.50	1,045.00	1,045.00	1,045.00	33,656
2022-06-03	1,060.00	1,060.00	1,060.00	1,060.00	0
2022-06-02	1,060.00	1,060.00	1,060.00	1,060.00	0
2022-06-01	1,100.00	1,125.00	1,060.00	1,060.00	91,569
2022-05-31	1,130.00	1,085.00	1,085.00	1,085.00	785,398
2022-05-30	1,070.00	1,140.00	1,070.00	1,140.00	199,315
2022-05-27	1,035.00	1,085.00	1,085.00	1,085.00	153,593
2022-05-26	1,040.00	1,050.00	1,050.00	1,050.00	119,463
2022-05-25	1,060.00	1,060.00	1,035.00	1,035.00	62,068
2022-05-24	1,070.00	1,060.00	1,035.00	1,035.00	31,125
2022-05-23	1,070.00	1,080.00	1,055.00	1,055.00	108,592
2022-05-20	1,055.00	1,090.00	1,055.00	1,090.00	66,397
2022-05-19	1,070.00	1,075.00	1,060.00	1,075.00	143,583
2022-05-18	1,087.50	1,100.00	1,100.00	1,100.00	111,220
2022-05-17	1,160.00	1,160.00	1,065.00	1,085.00	46,527
2022-05-16	1,170.00	1,170.00	1,120.00	1,120.00	25,689
2022-05-13	1,330.00	1,332.50	1,155.00	1,160.00	96,792
2022-05-12	1,345.00	1,350.00	1,310.00	1,332.50	5,635
2022-05-11	1,395.00	1,400.00	1,370.00	1,370.00	10,072
2022-05-10	1,400.00	1,400.00	1,370.00	1,385.00	30,095
2022-05-09	1,420.00	1,425.00	1,380.00	1,400.00	53,240
2022-05-06	1,450.00	1,400.00	1,385.00	1,385.00	3,745
2022-05-05	1,435.00	1,475.00	1,470.00	1,470.00	27,523
2022-05-04	1,435.00	1,435.00	1,400.00	1,435.00	257,254
2022-05-03	1,450.00	1,430.00	1,430.00	1,430.00	106,787
2022-05-02	1,460.00	1,460.00	1,460.00	1,460.00	0
2022-04-29	1,432.50	1,460.00	1,460.00	1,460.00	10,310
2022-04-28	1,400.00	1,432.50	1,400.00	1,432.50	22,283
2022-04-27	1,375.00	1,405.00	1,375.00	1,400.00	27,733
2022-04-26	1,355.00	1,350.00	1,350.00	1,350.00	270,954
2022-04-25	1,360.00	1,350.00	1,350.00	1,350.00	191,057
2022-04-22	1,405.00	1,405.00	1,350.00	1,350.00	17,792
2022-04-21	1,315.00	1,370.00	1,355.00	1,370.00	35,474
2022-04-20	1,297.50	1,315.00	1,297.50	1,315.00	99,480
2022-04-19	1,235.00	1,300.00	1,250.00	1,250.00	26,000
2022-04-18	1,225.00	1,225.00	1,225.00	1,225.00	0
2022-04-15	1,225.00	1,225.00	1,225.00	1,225.00	0
2022-04-14	1,225.00	1,235.00	1,225.00	1,225.00	101,765
2022-04-13	1,232.50	1,235.00	1,195.00	1,235.00	29,936
2022-04-12	1,155.00	1,235.00	1,230.00	1,230.00	46,528
2022-04-11	1,125.00	1,170.00	1,170.00	1,170.00	20,912
2022-04-08	1,125.00	1,135.00	1,125.00	1,135.00	26,993
2022-04-07	1,140.00	1,125.00	1,125.00	1,125.00	38,303
2022-04-06	1,140.00	1,147.50	1,100.00	1,140.00	16,894
2022-04-05	1,140.00	1,140.00	1,100.00	1,100.00	31,232
2022-04-04	1,130.00	1,140.00	1,140.00	1,140.00	17,167
2022-04-01	1,140.00	1,140.00	1,100.00	1,125.00	24,642
2022-03-31	1,095.00	1,140.00	1,090.00	1,090.00	21,217
2022-03-30	1,140.00	1,120.00	1,120.00	1,120.00	49,942
2022-03-29	1,140.00	1,200.00	1,200.00	1,200.00	19,194
2022-03-28	1,130.00	1,150.00	1,100.00	1,150.00	19,013
2022-03-25	1,120.00	1,100.00	1,100.00	1,100.00	23,791
2022-03-24	1,105.00	1,140.00	1,100.00	1,120.00	46,570
2022-03-23	1,137.50	1,125.00	1,125.00	1,125.00	64,771
2022-03-22	1,087.50	1,080.00	1,060.00	1,080.00	47,400
2022-03-21	1,095.00	1,075.00	1,075.00	1,075.00	93,719
2022-03-18	1,090.00	1,095.00	1,095.00	1,095.00	37,298
2022-03-17	1,080.00	1,080.00	1,080.00	1,080.00	27,940
2022-03-16	1,085.00	1,080.00	1,050.00	1,080.00	163,322
2022-03-15	1,002.50	1,070.00	1,070.00	1,070.00	73,605
2022-03-14	1,015.00	1,015.00	1,002.50	1,002.50	38,212
2022-03-11	980.00	1,025.00	1,025.00	1,025.00	86,568
2022-03-10	1,035.00	1,055.00	978.00	978.00	111,815
2022-03-09	1,110.00	1,110.00	1,065.00	1,065.00	53,229
2022-03-08	980.00	1,080.00	980.00	1,080.00	29,412
2022-03-07	1,002.50	1,005.00	930.00	980.00	27,413
2022-03-04	1,075.00	1,075.00	1,015.00	1,015.00	22,656
2022-03-03	1,085.00	1,050.00	1,050.00	1,050.00	14,756
2022-03-02	1,095.00	1,080.00	1,075.00	1,075.00	31,618
2022-03-01	1,065.00	1,095.00	1,065.00	1,095.00	21,218
2022-02-28	1,150.00	1,085.00	1,045.00	1,085.00	29,561
2022-02-25	1,087.50	1,150.00	1,150.00	1,150.00	135,733
2022-02-24	1,117.50	1,085.00	1,085.00	1,085.00	121,492
2022-02-23	1,285.00	1,285.00	1,125.00	1,127.50	323,128
2022-02-22	1,410.00	1,290.00	1,290.00	1,290.00	17,014
2022-02-21	1,430.00	1,430.00	1,425.00	1,425.00	3,459
2022-02-18	1,460.00	1,460.00	1,430.00	1,430.00	57,661
2022-02-17	1,460.00	1,460.00	1,460.00	1,460.00	55,981
2022-02-16	1,450.00	1,460.00	1,450.00	1,460.00	68,581
2022-02-15	1,405.00	1,450.00	1,450.00	1,450.00	23,319
2022-02-14	1,460.00	1,420.00	1,420.00	1,420.00	30,351
2022-02-11	1,452.50	1,510.00	1,510.00	1,510.00	19,383
2022-02-10	1,480.00	1,470.00	1,470.00	1,470.00	11,667
2022-02-09	1,480.00	1,570.00	1,570.00	1,570.00	26,899
2022-02-08	1,480.00	1,480.00	1,480.00	1,480.00	6,361
2022-02-07	1,485.00	1,500.00	1,475.00	1,480.00	24,316
2022-02-04	1,497.50	1,490.00	1,490.00	1,490.00	27,249
2022-02-03	1,487.50	1,490.00	1,490.00	1,490.00	44,097
2022-02-02	1,535.00	1,535.00	1,475.00	1,475.00	21,138
2022-02-01	1,502.50	1,500.00	1,500.00	1,500.00	9,906
2022-01-31	1,500.00	1,430.00	1,430.00	1,430.00	15,389
2022-01-28	1,485.00	1,505.00	1,400.00	1,500.00	7,559
2022-01-27	1,515.00	1,520.00	1,515.00	1,515.00	171,814
2022-01-26	1,550.00	1,555.00	1,550.00	1,540.00	7,204
2022-01-25	1,460.00	1,550.00	1,460.00	1,520.00	14,810
2022-01-24	1,650.00	1,495.00	1,495.00	1,495.00	16,987
2022-01-21	1,740.00	1,705.00	1,665.00	1,665.00	11,629
2022-01-20	1,750.00	1,750.00	1,750.00	1,750.00	98,547
2022-01-19	1,765.00	1,765.00	1,735.00	1,740.00	27,678
2022-01-18	1,765.00	1,805.00	1,765.00	1,805.00	11,936
2022-01-17	1,750.00	1,750.00	1,750.00	1,750.00	16,992
2022-01-14	1,815.00	1,815.00	1,815.00	1,750.00	3,916
2022-01-13	1,705.00	1,770.00	1,705.00	1,770.00	5,696
2022-01-12	1,735.00	1,745.00	1,735.00	1,745.00	6,366
2022-01-11	1,735.00	1,745.00	1,735.00	1,735.00	63,523
2022-01-10	1,780.00	1,790.00	1,735.00	1,735.00	204,442
2022-01-07	1,675.00	1,770.00	1,675.00	1,735.00	18,559
2022-01-06	1,700.00	1,700.00	1,700.00	1,700.00	99,618
2022-01-05	1,725.00	1,725.00	1,725.00	1,725.00	10,330
2022-01-04	1,750.00	1,765.00	1,725.00	1,725.00	14,608
2022-01-03	1,770.00	1,770.00	1,770.00	1,770.00	0
2021-12-31	1,770.00	1,770.00	1,770.00	1,770.00	786
2021-12-30	1,770.00	1,770.00	1,770.00	1,770.00	219
2021-12-29	1,790.00	1,790.00	1,750.00	1,785.00	4,222
2021-12-28	1,790.00	1,790.00	1,790.00	1,790.00	0
2021-12-27	1,790.00	1,790.00	1,790.00	1,790.00	0
2021-12-24	1,780.00	1,835.00	1,780.00	1,790.00	4,719
2021-12-23	1,930.00	1,940.00	1,790.00	1,790.00	16,735
2021-12-22	1,935.00	1,950.00	1,845.00	1,845.00	57,561
2021-12-21	1,925.00	1,935.00	1,925.00	1,935.00	20,773
2021-12-20	1,890.00	1,950.00	1,930.00	1,950.00	6,013
2021-12-17	1,877.50	1,930.00	1,930.00	1,930.00	6,646
2021-12-16	1,870.00	1,840.00	1,840.00	1,840.00	11,755
2021-12-15	1,795.00	1,890.00	1,785.00	1,890.00	17,306
2021-12-14	1,795.00	1,800.00	1,775.00	1,790.00	21,735
2021-12-13	1,815.00	1,770.00	1,770.00	1,795.00	14,926
2021-12-10	1,815.00	1,840.00	1,810.00	1,810.00	11,947
2021-12-09	1,815.00	1,800.00	1,750.00	1,750.00	12,935
2021-12-08	1,825.00	1,940.00	1,940.00	1,940.00	17,092
2021-12-07	1,775.00	1,850.00	1,775.00	1,850.00	310,543
2021-12-06	1,775.00	1,800.00	1,800.00	1,775.00	17,500
2021-12-03	1,750.00	1,775.00	1,750.00	1,775.00	90,825
2021-12-02	1,667.50	1,750.00	1,750.00	1,750.00	31,963
2021-12-01	1,630.00	1,620.00	1,620.00	1,620.00	6,991
2021-11-30	1,595.00	1,610.00	1,610.00	1,610.00	22,416
2021-11-29	1,550.00	1,610.00	1,610.00	1,610.00	23,193
2021-11-26	1,525.00	1,535.00	1,480.00	1,535.00	29,435
2021-11-25	1,515.00	1,545.00	1,545.00	1,545.00	15,644
2021-11-24	1,585.00	1,545.00	1,515.00	1,515.00	81,464
2021-11-23	1,600.00	1,637.50	1,530.00	1,530.00	652,826
2021-11-22	1,730.00	1,730.00	1,630.00	1,630.00	23,768
2021-11-19	1,740.00	1,740.00	1,730.00	1,730.00	11,094
2021-11-18	1,785.00	1,745.00	1,745.00	1,745.00	44,947
2021-11-17	1,785.00	1,785.00	1,785.00	1,785.00	17,049
2021-11-16	1,800.00	1,815.00	1,775.00	1,775.00	26,792
2021-11-15	1,820.00	1,855.00	1,815.00	1,815.00	7,685
2021-11-12	1,825.00	1,815.00	1,815.00	1,815.00	59,652
2021-11-11	1,825.00	1,825.00	1,825.00	1,825.00	28,814
2021-11-10	1,825.00	1,805.00	1,800.00	1,805.00	15,649
2021-11-09	1,820.00	1,800.00	1,800.00	1,800.00	4,188
2021-11-08	1,820.00	1,850.00	1,790.00	1,850.00	29,169
2021-11-05	1,740.00	1,780.00	1,740.00	1,820.00	39,550
2021-11-04	1,815.00	1,785.00	1,785.00	1,785.00	24,602
2021-11-03	1,805.00	1,820.00	1,780.00	1,820.00	30,717
2021-11-02	1,805.00	1,805.00	1,805.00	1,805.00	5,700
2021-11-01	1,830.00	1,800.00	1,800.00	1,800.00	12,030
2021-10-29	1,830.00	1,860.00	1,830.00	1,830.00	63,427
2021-10-28	1,835.00	1,835.00	1,830.00	1,830.00	10,070
2021-10-27	1,840.00	1,830.00	1,830.00	1,830.00	5,662
2021-10-26	1,880.00	1,870.00	1,840.00	1,870.00	20,439
2021-10-25	1,880.00	1,880.00	1,880.00	1,880.00	2,432
2021-10-22	1,875.00	1,900.00	1,880.00	1,880.00	15,512

Share	Price	Change
Focus Xplore (FOX)	0.0245	22.5%
Ixico (IXI)	9.75	14.71%
Forgent (FORG)	0.0125	13.64%
Clean Power Hyd (CPH2)	1.275	13.33%
Mindflair (MFAI)	0.25	11.11%

Share	Price	Change
Invinity Energy (IES)	11.125	-37.29%
Cornish Metals (TIN)	68.50	-31.37%
Litigation Cap. (LIT)	0.502	-29.79%
Eurasia Mining (EUA)	2.35	-18.97%
Light Science Technologies (LST)	0.775	-18.42%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	2,724,797,067
Forgent (FORG)	0.0125	1,418,346,545
Tower Resources (TRP)	0.0155	571,521,279
Ethernity Net (ENET)	0.0017	358,637,047
Buccaneer Ergy (BUCE)	0.0095	254,542,569