Gold Bullion Securities Share History

Gold Bullion Securities Share Price history. The following table shows end-of-day data GBSS historical share prices for Gold Bullion Securities, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	31,088.00	31,315.00	31,035.00	31,267.00	5,786
2026-08-21	30,502.00	30,861.00	30,502.00	30,841.00	3,164
2026-08-20	30,112.00	30,358.00	29,835.00	30,294.00	3,014
2026-08-19	29,340.00	30,102.00	29,340.00	30,082.00	2,194
2026-08-18	29,628.00	29,677.00	29,367.00	29,397.00	2,089
2026-08-17	29,648.00	29,781.00	29,583.00	29,781.00	3,677
2026-08-14	29,310.00	29,615.00	29,275.00	29,544.50	696
2026-08-13	29,653.00	29,692.00	29,463.00	29,508.00	2,316
2026-08-12	29,741.00	29,941.00	29,741.00	29,859.00	2,036
2026-08-11	29,624.00	29,753.00	29,584.00	29,584.00	3,128
2026-08-10	29,491.00	29,491.00	29,184.00	29,364.00	2,037
2026-08-07	29,119.00	29,500.00	29,119.00	29,438.50	2,015
2026-08-06	28,868.00	29,018.00	28,697.00	28,845.00	4,810
2026-08-05	28,317.00	28,849.00	28,154.00	28,849.00	3,217
2026-08-04	27,520.00	27,715.00	27,503.00	27,692.50	3,384
2026-08-03	27,574.00	27,574.00	27,318.00	27,422.00	4,742
2026-07-31	27,590.00	27,590.00	27,384.00	27,384.00	646
2026-07-30	27,632.00	27,905.00	27,632.00	27,824.00	775
2026-07-29	27,763.00	27,763.00	27,533.00	27,559.00	1,835
2026-07-28	27,763.00	27,768.00	27,623.00	27,676.00	3,672
2026-07-27	28,040.00	28,104.00	27,943.00	27,956.00	1,076
2026-07-24	27,723.00	27,885.00	27,723.00	27,885.00	1,881
2026-07-23	27,967.00	27,967.00	27,733.00	27,781.00	2,997
2026-07-22	28,102.00	28,381.00	28,070.00	28,380.00	4,519
2026-07-21	27,626.00	27,844.00	27,626.00	27,844.00	633
2026-07-20	27,172.00	27,325.00	27,158.00	27,318.00	2,075
2026-07-17	27,180.00	27,180.00	27,110.00	27,209.00	489
2026-07-16	27,175.00	27,270.00	27,015.00	27,191.00	2,141
2026-07-15	27,428.00	27,565.00	27,402.00	27,402.00	1,040
2026-07-14	27,500.00	27,880.00	27,432.00	27,814.00	826
2026-07-13	27,701.00	27,741.00	27,330.00	27,418.00	5,182
2026-07-10	27,978.00	27,978.00	27,861.00	27,916.00	1,246
2026-07-09	27,944.00	28,008.00	27,944.00	28,155.50	439
2026-07-08	27,633.00	27,633.00	27,520.00	27,520.00	837
2026-07-07	28,166.00	28,302.00	28,166.00	28,283.00	1,294
2026-07-06	28,373.00	28,373.00	28,373.00	28,373.00	808
2026-07-03	28,519.00	28,589.00	28,498.00	28,498.00	860
2026-07-02	27,928.00	28,225.00	27,819.00	28,210.00	2,216
2026-07-01	27,364.00	28,215.00	27,362.00	28,061.00	1,639
2026-06-30	27,777.00	27,840.00	27,746.00	27,746.00	803
2026-06-29	28,055.00	28,058.00	27,644.00	27,718.00	1,350
2026-06-26	27,906.00	28,168.00	27,906.00	28,210.50	1,943
2026-06-25	27,564.00	27,808.00	27,564.00	27,808.00	2,329
2026-06-24	28,327.00	28,327.00	27,770.00	27,824.50	8,066
2026-06-23	28,257.00	28,614.00	28,257.00	28,609.00	3,291
2026-06-22	29,022.00	29,068.00	28,862.00	28,862.00	807
2026-06-19	28,719.00	28,828.00	28,647.00	28,691.00	1,228
2026-06-18	29,568.00	29,568.00	29,202.00	29,202.00	1,096
2026-06-17	29,471.00	29,721.00	29,428.00	29,705.00	3,442
2026-06-16	29,481.00	29,578.00	29,432.00	29,432.00	1,136
2026-06-15	29,282.00	29,625.00	29,261.00	29,663.50	1,666
2026-06-12	28,496.00	28,763.00	28,496.00	28,732.00	2,780
2026-06-11	27,963.00	27,993.00	27,910.00	27,929.50	2,783
2026-06-10	28,688.00	28,688.00	28,541.00	28,181.00	6,005
2026-06-09	29,613.00	29,613.00	29,178.00	29,178.00	2,059
2026-06-08	29,488.00	29,680.00	29,441.00	29,680.00	1,945
2026-06-05	30,326.00	30,326.00	30,326.00	29,615.00	1,647
2026-06-04	30,354.00	30,414.00	30,354.00	30,383.50	1,715
2026-06-03	30,317.00	30,384.00	30,200.00	30,200.00	1,333
2026-06-02	30,554.00	30,554.00	30,554.00	30,554.00	1,377
2026-06-01	30,540.00	30,593.00	30,417.00	30,417.00	2,334
2026-05-29	30,847.00	31,030.00	30,847.00	31,030.00	1,527
2026-05-28	29,915.00	30,463.00	29,883.00	30,463.00	1,707
2026-05-27	30,485.00	30,559.00	29,947.00	30,196.00	3,132
2026-05-26	30,729.00	30,729.00	30,575.00	30,627.00	1,559
2026-05-25	30,726.00	30,726.00	30,726.00	30,726.00	0
2026-05-22	30,726.00	30,726.00	30,726.00	30,726.00	373
2026-05-21	30,750.00	30,750.00	30,725.00	30,734.00	806
2026-05-20	30,593.00	30,797.00	30,593.00	30,797.00	2,312
2026-05-19	31,079.00	31,079.00	30,668.00	30,706.00	5,710
2026-05-18	31,102.00	31,164.00	30,958.00	30,958.00	2,020
2026-05-15	31,351.00	31,351.00	31,104.00	31,175.00	1,654
2026-05-14	31,751.00	31,775.00	31,712.00	31,765.00	1,439
2026-05-13	31,758.00	31,799.00	31,669.00	31,712.50	1,157
2026-05-12	31,694.00	31,757.00	31,498.00	31,498.00	1,620
2026-05-11	31,440.00	31,685.00	31,372.00	31,685.00	1,226
2026-05-08	31,790.00	31,790.00	31,750.00	31,548.00	1,584
2026-05-07	31,870.00	31,878.00	31,770.00	31,847.00	930
2026-05-06	31,413.00	31,475.00	31,413.00	31,476.00	2,056
2026-05-05	30,723.00	30,861.00	30,652.00	30,841.00	1,393
2026-05-04	31,101.00	31,101.00	31,101.00	31,101.00	0
2026-05-01	30,866.00	31,189.00	30,704.00	31,101.00	1,421
2026-04-30	31,347.00	31,347.00	31,347.00	31,076.00	1,666
2026-04-29	31,046.00	31,046.00	30,698.00	30,762.00	1,307
2026-04-28	31,346.00	31,346.00	30,939.00	30,971.50	4,112
2026-04-27	31,829.00	31,829.00	31,510.00	31,606.00	3,524
2026-04-24	31,835.00	32,000.00	31,747.00	31,954.00	2,161
2026-04-23	31,931.00	32,094.00	31,780.00	32,039.00	3,435
2026-04-22	32,169.00	32,194.00	32,007.00	32,047.50	689
2026-04-21	32,305.00	32,407.00	32,050.00	32,106.00	1,902
2026-04-20	32,452.00	32,452.00	32,452.00	32,397.00	1,528
2026-04-17	32,381.00	32,876.00	32,339.00	32,842.00	4,453
2026-04-16	32,497.00	32,532.00	32,296.00	32,436.50	1,421
2026-04-15	32,452.00	32,486.00	32,288.00	32,300.50	2,281
2026-04-14	32,351.00	32,351.00	32,098.00	32,359.50	1,800
2026-04-13	32,208.00	32,237.00	31,975.00	31,964.50	2,098
2026-04-10	32,346.00	32,487.00	32,334.00	32,415.50	4,115
2026-04-09	32,159.00	32,567.00	32,159.00	32,548.00	1,036
2026-04-08	32,737.00	32,828.00	32,202.00	32,303.00	7,126
2026-04-07	32,136.00	32,258.00	31,851.00	32,105.00	2,978
2026-04-06	32,266.50	32,266.50	32,266.50	32,266.50	0
2026-04-03	32,266.50	32,266.50	32,266.50	32,266.50	0
2026-04-02	31,809.00	32,359.00	31,762.00	32,266.50	2,911
2026-04-01	32,497.00	32,600.00	32,497.00	32,761.00	4,495
2026-03-31	31,560.00	31,834.00	31,544.00	31,923.50	3,147
2026-03-30	31,242.00	31,631.00	31,242.00	31,417.00	6,033
2026-03-27	30,553.00	30,553.00	30,328.00	31,207.00	2,961
2026-03-26	30,510.00	30,607.00	30,268.00	30,145.00	7,848
2026-03-25	31,076.00	31,257.00	30,940.00	31,132.00	5,769
2026-03-24	29,970.00	30,223.00	29,779.00	30,188.00	4,448
2026-03-23	28,978.00	30,604.00	28,931.00	29,746.50	19,887
2026-03-20	32,027.00	32,143.00	31,253.00	31,451.00	5,210
2026-03-19	32,629.00	32,629.00	31,000.00	31,455.00	11,193
2026-03-18	34,209.00	34,209.00	33,427.00	33,482.00	5,857
2026-03-17	34,508.00	34,534.00	34,223.00	34,292.00	3,589
2026-03-16	34,493.00	34,582.00	34,364.00	34,258.00	8,786
2026-03-13	34,977.00	35,253.00	34,716.00	34,824.50	7,445
2026-03-12	35,410.00	35,423.00	35,410.00	35,147.50	3,125
2026-03-11	35,365.00	35,365.00	35,246.00	35,247.50	1,467
2026-03-10	35,160.00	35,419.00	35,153.00	35,548.00	5,149
2026-03-09	34,962.00	34,976.00	34,806.00	34,837.50	3,430
2026-03-06	34,920.00	35,240.00	34,812.00	35,118.00	7,336
2026-03-05	35,376.00	35,376.00	34,729.00	34,820.00	2,307
2026-03-04	35,379.00	35,514.00	35,212.00	35,223.00	4,688
2026-03-03	36,545.00	36,562.00	34,739.00	35,144.00	10,083
2026-03-02	37,026.00	37,065.00	36,125.00	36,240.00	9,755
2026-02-27	35,121.00	35,702.00	35,075.00	35,570.50	2,631
2026-02-26	35,021.00	35,069.00	34,883.00	35,213.50	2,206
2026-02-25	35,107.00	35,145.00	35,037.00	35,153.00	2,034
2026-02-24	35,156.00	35,156.00	34,599.00	34,759.50	3,018
2026-02-23	34,728.00	35,336.00	34,728.00	35,285.00	5,225
2026-02-20	34,089.00	34,354.00	33,947.00	34,354.00	4,028
2026-02-19	33,890.00	34,059.00	33,780.00	34,000.50	2,969
2026-02-18	33,252.00	33,744.00	33,136.00	33,741.00	3,336
2026-02-17	33,188.00	33,219.00	32,791.00	32,984.00	4,522
2026-02-16	33,523.00	33,581.00	33,412.00	33,466.00	2,038
2026-02-13	33,474.00	33,745.00	33,171.00	33,678.00	6,020
2026-02-12	33,912.00	34,041.00	32,802.00	33,149.00	6,761
2026-02-11	33,770.00	34,192.00	33,753.00	33,933.00	3,810
2026-02-10	33,695.00	33,930.00	33,502.00	33,515.00	4,970
2026-02-09	33,764.00	33,980.00	33,511.00	33,943.00	6,603
2026-02-06	32,610.00	33,112.00	32,602.00	33,206.50	4,959
2026-02-05	33,017.00	33,079.00	32,403.00	32,755.00	5,012
2026-02-04	33,883.00	33,883.00	32,724.00	32,992.00	6,960
2026-02-03	32,820.00	33,237.00	32,709.00	33,224.50	8,990
2026-02-02	30,726.00	32,119.00	30,726.00	31,308.00	25,395
2026-01-30	34,348.00	34,390.00	33,051.00	33,318.50	19,364
2026-01-29	36,702.00	36,725.00	34,306.00	35,127.50	19,011
2026-01-28	34,990.00	35,194.00	34,799.00	35,094.00	11,680
2026-01-27	33,999.00	34,047.00	33,548.00	33,889.00	10,316
2026-01-26	34,126.00	34,280.00	33,889.00	33,900.00	8,748
2026-01-23	33,523.00	33,595.00	33,204.00	33,603.00	6,831
2026-01-22	32,906.00	33,077.00	32,808.00	33,064.50	7,284
2026-01-21	33,053.00	33,203.00	32,807.00	32,967.00	6,800
2026-01-20	32,020.00	32,304.00	32,019.00	32,221.50	6,437
2026-01-19	31,881.00	31,931.00	31,830.00	31,830.50	4,953
2026-01-16	31,470.00	31,520.00	31,053.00	31,394.50	6,459
2026-01-15	31,345.00	31,608.00	31,344.00	31,515.00	2,670
2026-01-14	31,542.00	31,554.00	31,315.00	31,432.00	6,058
2026-01-13	31,135.00	31,482.00	31,112.00	31,335.00	6,571
2026-01-12	31,221.00	31,396.00	31,167.00	31,387.50	4,236
2026-01-09	30,530.00	30,819.00	30,442.00	30,747.50	2,482
2026-01-08	30,131.00	30,337.00	30,029.00	30,345.00	3,095
2026-01-07	30,266.00	30,321.00	30,061.00	30,280.50	2,992
2026-01-06	30,112.00	30,385.00	30,058.00	30,399.50	2,909
2026-01-05	30,144.00	30,238.00	29,972.00	30,073.50	6,040
2026-01-02	29,797.00	29,944.00	29,271.00	29,318.00	3,678
2026-01-01	29,295.50	29,295.50	29,295.50	29,295.50	0
2025-12-31	29,454.00	29,534.00	29,333.00	29,295.50	3,084
2025-12-30	29,619.00	29,850.00	29,500.00	29,678.50	4,401
2025-12-29	30,386.00	30,623.00	29,301.00	29,410.50	8,700
2025-12-26	30,451.50	30,451.50	30,451.50	30,451.50	0
2025-12-25	30,451.50	30,451.50	30,451.50	30,451.50	0
2025-12-24	30,368.00	30,382.00	30,368.00	30,451.50	1,246
2025-12-23	30,405.00	30,445.00	30,082.00	30,267.50	3,025
2025-12-22	30,096.00	30,185.00	30,044.00	30,199.00	2,243
2025-12-19	29,704.00	29,795.00	29,589.00	29,766.50	5,121
2025-12-18	29,648.00	29,807.00	29,435.00	29,846.50	2,791
2025-12-17	29,667.00	29,769.00	29,521.00	29,575.50	5,610
2025-12-16	29,334.00	29,522.00	29,164.00	29,367.00	3,689
2025-12-15	29,745.00	29,761.00	29,359.00	29,387.50	4,677
2025-12-12	29,332.00	29,787.00	29,304.00	29,349.00	10,192
2025-12-11	28,875.00	29,043.00	28,756.00	29,043.50	6,756
2025-12-10	28,884.00	28,887.00	28,781.00	28,846.50	3,705
2025-12-09	28,737.00	29,021.00	28,737.00	28,972.00	1,829
2025-12-08	28,894.00	28,960.00	28,726.00	28,846.50	2,263
2025-12-05	28,965.00	29,135.00	28,868.00	28,976.00	2,476
2025-12-04	28,728.00	28,902.00	28,720.00	28,908.50	2,791
2025-12-03	29,083.00	29,188.00	28,936.00	28,951.00	2,403
2025-12-02	29,194.00	29,311.00	28,900.00	28,984.00	7,177
2025-12-01	29,429.00	29,473.00	29,161.00	29,355.00	3,170
2025-11-28	28,862.00	29,100.00	28,862.00	29,114.00	2,466
2025-11-27	28,794.00	28,833.00	28,703.00	28,702.00	1,307
2025-11-26	28,940.00	29,053.00	28,711.00	28,798.50	7,031
2025-11-25	28,843.00	28,893.00	28,585.00	28,757.00	10,005
2025-11-24	28,383.00	28,633.00	28,383.00	28,603.50	1,260
2025-11-21	28,199.00	28,579.00	28,187.00	28,495.00	3,426
2025-11-20	28,367.00	28,674.00	28,331.00	28,440.00	2,650
2025-11-19	28,449.00	28,806.00	28,427.00	28,530.00	5,985
2025-11-18	27,993.00	28,399.00	27,958.00	28,331.50	5,136
2025-11-17	28,428.00	28,428.00	28,198.00	28,285.00	1,188
2025-11-14	29,167.00	29,173.00	28,069.00	28,544.00	2,830
2025-11-13	29,409.00	29,536.00	29,088.00	29,186.00	3,139
2025-11-12	28,676.00	29,244.00	28,633.00	29,244.00	2,180
2025-11-11	28,800.00	28,902.00	28,497.00	28,569.00	3,829
2025-11-10	28,382.00	28,500.00	28,350.00	28,500.00	2,151
2025-11-07	27,973.00	28,029.00	27,804.00	27,932.00	3,965
2025-11-06	28,086.00	28,115.00	27,839.00	27,837.00	1,764
2025-11-05	27,944.00	27,995.00	27,843.00	27,948.00	1,893
2025-11-04	27,899.00	27,997.00	27,650.00	27,884.50	3,033
2025-11-03	28,067.00	28,090.00	27,835.00	27,835.00	936
2025-10-31	28,022.00	28,045.00	27,711.00	27,793.50	1,851
2025-10-30	27,574.00	27,896.00	27,574.00	27,836.00	1,545
2025-10-29	27,717.00	27,900.00	27,583.00	27,663.50	2,755
2025-10-28	27,014.00	27,373.00	26,809.00	27,323.00	10,130
2025-10-27	27,962.00	27,971.00	27,318.00	27,393.50	8,450
2025-10-24	28,115.00	28,406.00	27,840.00	28,403.00	7,659
2025-10-23	28,221.00	28,523.00	28,120.00	28,499.00	2,598
2025-10-22	28,534.00	28,535.00	27,529.00	27,616.00	15,285
2025-10-21	29,640.00	29,640.00	28,012.00	28,232.00	16,997
2025-10-20	28,937.00	29,670.00	28,920.00	29,650.00	3,190
2025-10-17	29,665.00	29,693.00	28,869.00	29,051.00	4,960
2025-10-16	28,839.00	29,141.00	28,815.00	29,138.00	5,557
2025-10-15	28,778.00	28,931.00	28,612.00	28,731.50	2,234
2025-10-14	28,353.00	28,621.00	28,302.00	28,535.00	6,978
2025-10-13	27,914.00	28,163.00	27,914.00	28,130.50	1,459
2025-10-10	27,328.00	27,585.00	27,303.00	27,546.00	3,594
2025-10-09	27,599.00	27,708.00	27,503.00	27,660.50	4,234
2025-10-08	27,573.00	27,636.00	27,505.00	27,631.00	2,459
2025-10-07	26,932.00	27,273.00	26,918.00	27,150.00	4,181
2025-10-06	26,816.00	26,909.00	26,779.00	26,857.50	2,509
2025-10-03	26,307.00	26,417.00	26,290.00	26,433.50	1,095
2025-10-02	26,250.00	26,464.00	26,167.00	26,200.00	1,661
2025-10-01	26,260.00	26,463.00	26,249.00	26,239.00	957
2025-09-30	26,294.00	26,296.00	25,981.00	26,133.50	2,475
2025-09-29	26,018.00	26,112.00	25,936.00	26,113.50	2,568
2025-09-26	25,660.00	25,821.00	25,660.00	25,821.00	1,755
2025-09-25	25,462.00	25,643.00	25,461.00	25,605.50	1,660
2025-09-24	25,604.00	25,659.00	25,564.00	25,552.00	2,036
2025-09-23	25,448.00	25,670.00	25,448.00	25,630.50	4,020
2025-09-22	25,260.00	25,331.00	25,225.00	25,331.00	2,434
2025-09-19	24,753.00	24,962.00	24,753.00	24,962.50	1,118
2025-09-18	24,516.00	24,698.00	24,516.00	24,597.00	1,453
2025-09-17	24,691.00	24,728.00	24,682.00	24,717.00	1,560
2025-09-16	24,815.00	24,841.00	24,728.00	24,722.50	3,355
2025-09-15	24,577.00	24,596.00	24,575.00	24,708.50	850
2025-09-12	24,671.00	24,693.00	24,636.00	24,644.00	580
2025-09-11	24,602.00	24,604.00	24,530.00	24,558.00	947
2025-09-10	24,692.00	24,755.00	24,641.00	24,655.50	2,752
2025-09-09	24,625.00	24,755.00	24,615.00	24,653.00	5,083
2025-09-08	24,382.00	24,655.00	24,382.00	24,607.50	1,344
2025-09-05	24,175.00	24,319.00	24,127.00	24,319.00	753
2025-09-04	24,129.00	24,208.00	24,124.00	24,177.00	964
2025-09-03	24,234.00	24,308.00	24,162.00	24,290.00	3,788
2025-09-02	23,746.00	23,998.00	23,745.00	24,052.50	2,472
2025-09-01	23,557.00	23,561.00	23,486.00	23,517.00	1,236
2025-08-29	23,156.00	23,359.00	23,151.00	23,368.50	2,067
2025-08-28	23,051.00	23,147.00	23,025.00	23,107.50	5,033
2025-08-27	22,994.00	23,060.00	22,992.00	23,045.50	2,492
2025-08-26	22,991.00	23,002.00	22,908.00	22,991.50	690
2025-08-25	22,861.50	22,861.50	22,861.50	22,861.50	0
2025-08-22	22,743.00	22,862.00	22,741.00	22,861.50	577
2025-08-21	22,771.00	22,818.00	22,771.00	22,821.50	380
2025-08-20	22,580.00	22,737.00	22,579.00	22,741.00	230
2025-08-19	22,621.00	22,630.00	22,568.00	22,565.00	1,253
2025-08-18	22,669.00	22,669.00	22,601.00	22,611.50	600
2025-08-15	22,586.00	22,591.00	22,579.00	22,588.50	889
2025-08-14	22,577.00	22,648.00	22,577.00	22,606.00	153
2025-08-13	22,722.00	22,730.00	22,690.00	22,673.00	666
2025-08-12	22,826.00	22,831.00	22,739.00	22,754.50	1,776
2025-08-11	22,913.00	22,928.00	22,866.00	22,902.50	974
2025-08-08	23,164.00	23,316.00	23,091.00	23,138.50	536
2025-08-07	23,158.00	23,199.00	23,055.00	23,136.50	858
2025-08-06	23,177.00	23,207.00	23,163.00	23,201.00	367
2025-08-05	23,158.00	23,158.00	23,157.00	23,328.00	329
2025-08-04	23,223.00	23,259.00	23,171.00	23,279.00	1,364
2025-08-01	22,872.00	23,124.00	22,872.00	23,182.50	991
2025-07-31	22,879.00	22,970.00	22,879.00	22,845.00	1,157
2025-07-30	22,889.00	22,889.00	22,705.00	22,723.00	386
2025-07-29	22,860.00	22,898.00	22,819.00	22,863.00	641
2025-07-28	22,818.00	22,825.00	22,622.00	22,662.00	696
2025-07-25	22,830.00	22,830.00	22,734.00	22,724.00	1,236
2025-07-24	22,825.00	22,849.00	22,751.00	22,855.00	467
2025-07-23	23,202.00	23,202.00	23,056.00	23,064.00	234
2025-07-22	23,049.00	23,292.00	23,006.00	23,255.50	1,493
2025-07-21	22,975.00	23,106.00	22,931.00	23,079.50	2,046
2025-07-18	22,825.00	22,882.00	22,824.00	22,874.00	1,003
2025-07-17	22,842.00	22,842.00	22,764.00	22,813.50	2,081
2025-07-16	22,852.00	22,870.00	22,802.00	22,916.50	579
2025-07-15	22,928.00	22,930.00	22,928.00	22,826.50	248
2025-07-14	22,932.00	22,950.00	22,904.00	22,823.00	1,595
2025-07-11	22,565.00	22,860.00	22,565.00	22,867.00	531
2025-07-10	22,415.00	22,415.00	22,402.00	22,451.00	1,158
2025-07-09	22,190.00	22,337.00	22,190.00	22,337.00	876
2025-07-08	22,395.00	22,484.00	22,320.00	22,286.00	1,707
2025-07-07	22,290.00	22,333.00	22,290.00	22,306.00	1,010
2025-07-04	22,427.00	22,427.00	22,398.00	22,400.50	178
2025-07-03	22,459.00	22,483.00	22,371.00	22,360.00	280
2025-07-02	22,260.00	22,541.00	22,260.00	22,509.00	971
2025-07-01	22,240.00	22,389.00	22,240.00	22,344.00	870
2025-06-30	21,939.00	21,939.00	21,939.00	22,004.00	1,117
2025-06-27	21,940.00	21,967.00	21,809.00	21,881.50	2,367
2025-06-26	22,339.00	22,339.00	22,133.00	22,190.00	865
2025-06-25	22,435.00	22,435.00	22,338.00	22,376.00	1,623
2025-06-24	22,424.00	22,438.00	22,250.00	22,294.00	700
2025-06-23	23,063.00	23,063.00	23,017.00	23,019.50	156
2025-06-20	22,785.00	22,920.00	22,723.00	22,941.00	941
2025-06-19	22,965.00	22,965.00	22,965.00	23,008.00	45
2025-06-18	23,037.00	23,049.00	23,016.00	23,063.00	683
2025-06-17	22,890.00	22,998.00	22,888.00	22,971.50	167
2025-06-16	23,078.00	23,080.00	22,891.00	22,967.00	323
2025-06-13	23,106.00	23,192.00	23,105.00	23,116.00	591
2025-06-12	22,826.00	22,853.00	22,826.00	22,877.50	313
2025-06-11	22,718.00	22,718.00	22,618.00	22,618.50	1,364
2025-06-10	22,652.00	22,652.00	22,652.00	22,674.50	676
2025-06-09	22,498.00	22,498.00	22,498.00	22,537.00	326
2025-06-06	22,802.00	22,802.00	22,487.00	22,590.50	1,229
2025-06-05	22,810.00	22,810.00	22,641.00	22,641.00	1,396
2025-06-04	22,752.00	22,752.00	22,730.00	22,819.00	493
2025-06-03	22,784.00	22,831.00	22,698.00	22,723.00	950
2025-06-02	22,692.00	22,768.00	22,692.00	22,839.50	616
2025-05-30	22,465.00	22,465.00	22,373.00	22,377.50	620
2025-05-29	22,310.00	22,516.00	22,310.00	22,554.50	339
2025-05-28	22,687.00	22,713.00	22,470.00	22,448.50	909
2025-05-27	22,405.00	22,405.00	22,275.00	22,373.50	2,781
2025-05-26	22,583.82	22,583.82	22,583.82	22,583.82	0
2025-05-23	22,648.00	22,809.00	22,617.00	22,828.00	567
2025-05-22	22,727.00	22,727.00	22,498.00	22,513.00	5,739
2025-05-21	22,651.00	22,651.00	22,565.00	22,602.50	7,768
2025-05-20	22,025.00	22,342.00	22,025.00	22,497.50	713
2025-05-19	22,209.00	22,241.00	22,209.00	22,206.50	758
2025-05-16	22,047.00	22,079.00	21,883.00	21,995.50	5,737
2025-05-15	21,724.00	21,987.00	21,710.00	22,221.50	2,136
2025-05-14	22,261.00	22,261.00	21,885.00	21,972.00	1,067
2025-05-13	22,610.00	22,610.00	22,409.00	22,444.00	700
2025-05-12	22,621.00	22,621.00	22,434.00	22,499.00	2,384
2025-05-09	23,035.00	23,035.00	22,951.00	23,046.00	348
2025-05-08	23,129.00	23,146.00	23,038.00	23,091.50	1,972
2025-05-07	23,301.00	23,339.00	23,301.00	23,277.50	368
2025-05-06	23,225.00	23,290.00	23,225.00	23,311.00	703
2025-05-05	22,736.20	22,736.20	22,736.20	22,736.20	0
2025-05-02	22,467.00	22,467.00	22,442.00	22,441.00	274
2025-05-01	22,312.00	22,312.00	22,101.00	22,198.50	2,428
2025-04-30	22,696.00	22,738.00	22,512.00	22,749.50	991
2025-04-29	22,717.00	22,717.00	22,664.00	22,679.00	1,162
2025-04-28	22,604.00	22,854.00	22,515.00	22,797.00	2,784
2025-04-25	22,801.00	22,801.00	22,571.00	22,559.50	830
2025-04-24	23,045.00	23,045.00	22,926.00	22,931.00	1,772
2025-04-23	22,768.00	22,993.00	22,646.00	22,639.50	3,582
2025-04-22	23,950.00	23,950.00	23,522.00	23,441.50	1,253
2025-04-21	22,834.00	22,834.00	22,834.00	22,834.00	0
2025-04-18	22,834.00	22,834.00	22,834.00	22,834.00	0
2025-04-17	23,089.00	23,096.00	22,815.00	22,834.00	4,433
2025-04-16	22,811.00	22,953.00	22,778.00	22,992.50	777
2025-04-15	22,400.00	22,416.00	22,281.00	22,345.00	990
2025-04-14	22,522.00	22,532.00	22,333.00	22,319.00	3,844
2025-04-11	22,532.00	22,752.00	22,528.00	22,787.00	5,128
2025-04-10	22,281.00	22,375.00	22,151.00	22,454.50	1,040
2025-04-09	21,722.00	22,188.00	21,722.00	22,147.50	3,433
2025-04-08	21,636.00	21,689.00	21,584.00	21,636.00	2,672
2025-04-07	21,500.00	21,802.00	21,414.00	21,527.50	6,633
2025-04-04	21,788.00	22,076.00	21,572.00	21,488.00	5,402
2025-04-03	21,883.00	21,895.00	21,315.00	21,725.50	2,406
2025-04-02	22,176.00	22,207.00	22,099.00	22,120.50	2,466
2025-04-01	22,279.00	22,310.00	22,209.00	22,204.00	943
2025-03-31	22,082.00	22,217.00	22,082.00	22,175.50	2,381
2025-03-28	21,780.00	21,863.00	21,780.00	21,852.50	1,465
2025-03-27	21,675.00	21,705.00	21,565.00	21,628.00	813
2025-03-26	21,562.00	21,562.00	21,474.00	21,497.50	253
2025-03-25	21,447.00	21,473.00	21,425.00	21,422.00	379
2025-03-24	21,445.00	21,445.00	21,418.00	21,418.00	25
2025-03-21	21,511.00	21,511.00	21,327.00	21,445.00	380
2025-03-20	21,537.00	21,539.00	21,537.00	21,521.50	230
2025-03-19	21,494.00	21,497.00	21,447.00	21,486.00	611
2025-03-18	21,382.00	21,492.00	21,382.00	21,447.00	1,354
2025-03-17	21,171.00	21,197.00	21,170.00	21,188.50	268
2025-03-14	21,226.00	21,264.00	21,214.00	21,231.50	674
2025-03-13	20,750.00	21,043.00	20,750.00	21,131.00	1,071
2025-03-12	20,694.00	20,740.00	20,694.00	20,789.50	192
2025-03-11	20,651.00	20,713.00	20,651.00	20,689.50	477
2025-03-10	20,715.00	20,715.00	20,621.00	20,674.00	1,950
2025-03-07	20,752.00	20,765.00	20,713.00	20,738.50	1,316
2025-03-06	20,648.00	20,755.00	20,648.00	20,756.50	1,876
2025-03-05	20,896.00	20,905.00	20,854.00	20,905.00	2,889
2025-03-04	21,103.00	21,104.00	20,986.00	21,007.00	426
2025-03-03	20,801.00	20,876.00	20,799.00	20,872.50	403
2025-02-28	20,812.00	20,861.00	20,750.00	20,782.00	1,712
2025-02-27	20,970.00	20,970.00	20,870.00	20,906.00	102
2025-02-26	21,152.00	21,152.00	21,004.00	21,057.50	990
2025-02-25	21,349.00	21,388.00	21,055.00	21,008.00	481
2025-02-24	21,385.00	21,385.00	21,340.00	21,372.00	828
2025-02-21	21,220.00	21,289.00	21,220.00	21,318.50	861
2025-02-20	21,518.00	21,518.00	21,350.00	21,391.50	411
2025-02-19	21,379.00	21,468.00	21,379.00	21,383.50	802
2025-02-18	21,176.00	21,330.00	21,176.00	21,315.00	1,974
2025-02-17	21,147.00	21,174.00	21,127.00	21,105.00	907
2025-02-14	21,391.00	21,396.00	21,077.00	21,077.00	941
2025-02-13	21,416.00	21,500.00	21,370.00	21,374.50	1,644
2025-02-12	21,337.00	21,450.00	21,248.00	21,416.50	1,425
2025-02-11	21,691.00	21,691.00	21,379.00	21,498.50	1,666
2025-02-10	21,433.00	21,571.00	21,433.00	21,545.00	2,580
2025-02-07	21,155.00	21,319.00	21,100.00	21,255.00	1,968
2025-02-06	21,026.00	21,307.00	21,007.00	21,058.00	2,304
2025-02-05	21,053.00	21,136.00	20,981.00	21,054.00	1,248
2025-02-04	20,818.00	20,962.00	20,798.00	20,906.50	881
2025-02-03	20,875.00	21,043.00	20,854.00	20,872.50	3,237
2025-01-31	20,647.00	20,855.00	20,647.00	20,743.00	2,177
2025-01-30	20,435.00	20,602.00	20,426.00	20,579.50	676
2025-01-29	20,373.00	20,446.00	20,327.00	20,337.50	1,125
2025-01-28	20,229.00	20,368.00	20,214.00	20,369.50	581
2025-01-27	20,320.00	20,360.00	20,159.00	20,173.00	561
2025-01-24	20,557.00	20,602.00	20,414.00	20,420.00	587
2025-01-23	20,474.00	20,542.00	20,435.00	20,481.50	480
2025-01-22	20,509.00	20,561.00	20,509.00	20,574.50	261
2025-01-21	20,439.00	20,471.00	20,422.00	20,441.00	556
2025-01-20	20,371.00	20,410.00	20,174.00	20,243.50	1,277
2025-01-17	20,434.00	20,462.00	20,378.00	20,463.00	2,276
2025-01-16	20,269.00	20,478.00	20,269.00	20,418.00	370
2025-01-15	20,146.00	20,220.00	20,023.00	20,148.00	3,931
2025-01-14	20,076.00	20,172.00	20,070.00	20,128.50	1,838
2025-01-13	20,318.00	20,378.00	20,175.00	20,158.50	65
2025-01-10	20,034.00	20,267.00	20,000.00	20,251.50	1,976
2025-01-09	19,949.00	19,978.00	19,900.00	19,948.00	120
2025-01-08	19,594.00	19,847.00	19,579.00	19,839.50	1,159
2025-01-07	19,337.00	19,519.00	19,325.00	19,500.00	492
2025-01-06	19,375.00	19,417.00	19,234.00	19,361.00	1,196
2025-01-03	19,660.00	19,674.00	19,556.00	19,552.00	384
2025-01-02	19,406.00	19,725.00	19,405.00	19,731.00	1,073
2025-01-01	19,131.00	19,131.00	19,131.00	19,131.00	0
2024-12-31	19,133.00	19,133.00	19,120.00	19,131.00	43
2024-12-30	19,117.00	19,117.00	19,049.00	19,049.00	286
2024-12-27	19,266.00	19,266.00	19,136.00	19,119.50	296
2024-12-26	19,150.50	19,150.50	19,150.50	19,150.50	0
2024-12-25	19,150.50	19,150.50	19,150.50	19,150.50	0
2024-12-24	19,205.00	19,209.00	19,205.00	19,150.50	2
2024-12-23	19,237.00	19,239.00	19,155.00	19,179.00	387
2024-12-20	19,156.00	19,275.00	19,113.00	19,174.50	836
2024-12-19	19,053.00	19,062.00	18,952.00	18,969.50	13
2024-12-18	19,148.00	19,148.00	19,083.00	19,098.00	8
2024-12-17	19,186.00	19,193.00	19,070.00	19,083.00	863
2024-12-16	19,309.00	19,342.00	19,220.00	19,193.50	276
2024-12-13	19,334.00	19,334.00	19,334.00	19,426.50	10
2024-12-12	19,576.00	19,576.00	19,405.00	19,386.00	268
2024-12-11	19,392.00	19,521.00	19,392.00	19,570.00	379
2024-12-10	19,216.00	19,424.00	19,214.00	19,379.50	1,593
2024-12-09	19,159.00	19,235.00	19,159.00	19,181.00	398
2024-12-06	19,012.00	19,058.00	18,966.00	19,030.50	210
2024-12-05	19,129.00	19,129.00	19,015.00	19,015.00	623
2024-12-04	19,143.00	19,230.00	19,143.00	19,182.00	60
2024-12-03	19,163.00	19,246.00	19,163.00	19,193.00	942
2024-12-02	19,060.00	19,256.00	19,032.00	19,211.50	646
2024-11-29	19,235.00	19,253.00	19,231.00	19,254.00	411
2024-11-28	19,163.00	19,230.00	19,163.00	19,154.00	423
2024-11-27	19,331.00	19,337.00	19,194.00	19,245.50	59
2024-11-26	19,152.00	19,206.00	19,136.00	19,246.50	680
2024-11-25	19,514.00	19,559.00	19,242.00	19,264.00	2,646
2024-11-22	19,796.00	19,867.00	19,669.00	19,857.50	516
2024-11-21	19,400.00	19,465.00	19,382.00	19,460.50	813
2024-11-20	18,986.00	19,276.00	18,984.00	19,276.00	435
2024-11-19	19,009.00	19,182.00	19,009.00	19,037.00	1,235
2024-11-18	18,801.00	19,008.00	18,801.00	18,992.00	894
2024-11-15	18,717.00	18,717.00	18,710.00	18,670.00	180
2024-11-14	18,501.00	18,626.00	18,428.00	18,628.00	935
2024-11-13	18,800.00	18,846.00	18,795.00	18,762.00	444
2024-11-12	18,651.00	18,791.00	18,556.00	18,744.50	811
2024-11-11	19,025.00	19,058.00	18,695.00	18,677.50	1,341
2024-11-08	19,065.00	19,173.00	19,065.00	19,112.00	612
2024-11-07	18,934.00	19,089.00	18,929.00	19,062.50	847
2024-11-06	19,479.00	19,479.00	18,991.00	19,044.00	756
2024-11-05	19,384.00	19,399.00	19,357.00	19,357.00	363
2024-11-04	19,398.00	19,461.00	19,386.00	19,434.00	645
2024-11-01	19,602.00	19,602.00	19,441.00	19,481.50	527
2024-10-31	19,692.00	19,710.00	19,507.00	19,591.00	3,839
2024-10-30	19,663.00	19,726.00	19,663.00	19,694.00	898
2024-10-29	19,498.00	19,584.00	19,458.00	19,580.00	525
2024-10-28	19,427.00	19,434.00	19,341.00	19,432.00	668
2024-10-25	19,384.00	19,407.00	19,260.00	19,417.00	1,284
2024-10-24	19,391.00	19,410.00	19,368.00	19,380.00	337
2024-10-23	19,503.00	19,522.00	19,275.00	19,274.50	1,342
2024-10-22	19,333.00	19,447.00	19,333.00	19,420.50	420
2024-10-21	19,277.00	19,346.00	19,246.00	19,271.50	360
2024-10-18	19,063.00	19,171.00	19,063.00	19,154.00	730
2024-10-17	18,978.00	19,048.00	18,954.00	19,040.00	286
2024-10-16	18,963.00	18,963.00	18,884.00	18,919.00	330
2024-10-15	18,672.00	18,685.00	18,599.00	18,709.00	1,149
2024-10-14	18,721.00	18,740.00	18,632.00	18,642.00	811
2024-10-11	18,591.00	18,696.00	18,587.00	18,699.00	708
2024-10-10	18,361.00	18,486.00	18,361.00	18,497.50	394
2024-10-09	18,375.00	18,415.00	18,373.00	18,363.50	367
2024-10-08	18,549.00	18,616.00	18,355.00	18,343.50	2,699
2024-10-07	18,530.00	18,701.00	18,530.00	18,600.00	1,151
2024-10-04	18,615.00	18,624.00	18,543.00	18,669.00	73
2024-10-03	18,557.00	18,603.00	18,552.00	18,600.50	349
2024-10-02	18,348.00	18,439.00	18,346.00	18,356.50	757
2024-10-01	18,292.00	18,459.00	18,292.00	18,468.00	386
2024-09-30	18,256.00	18,265.00	18,078.00	18,069.00	382
2024-09-27	18,339.00	18,339.00	18,163.00	18,218.50	345
2024-09-26	18,341.00	18,395.00	18,301.00	18,316.00	1,585
2024-09-25	18,206.00	18,281.00	18,206.00	18,304.00	264
2024-09-24	18,100.00	18,100.00	18,077.00	18,187.00	231
2024-09-23	18,141.00	18,155.00	18,118.00	18,129.00	373
2024-09-20	18,000.00	18,101.00	18,000.00	18,106.00	1,575
2024-09-19	17,880.00	17,948.00	17,880.00	17,915.50	2,795
2024-09-18	17,925.00	17,925.00	17,878.00	17,921.50	513
2024-09-17	18,010.00	18,013.00	17,900.00	17,938.50	323
2024-09-16	18,059.00	18,059.00	17,975.00	17,985.50	165
2024-09-13	17,989.00	18,028.00	17,963.00	18,040.50	635
2024-09-12	17,745.00	17,962.00	17,745.00	17,970.00	3,304
2024-09-11	17,767.00	17,767.00	17,677.00	17,755.00	35
2024-09-10	17,594.00	17,669.00	17,593.00	17,702.50	424
2024-09-09	17,487.00	17,576.00	17,487.00	17,561.50	45
2024-09-06	17,549.00	17,593.00	17,549.00	17,599.00	688
2024-09-05	17,563.00	17,596.00	17,563.00	17,517.00	297
2024-09-04	17,351.00	17,472.00	17,341.00	17,460.00	176
2024-09-03	17,499.00	17,547.00	17,392.00	17,442.00	347
2024-09-02	17,492.00	17,492.00	17,492.00	17,508.00	6
2024-08-30	17,577.00	17,577.00	17,535.00	17,539.00	298
2024-08-29	17,515.00	17,637.00	17,515.00	17,611.50	2,111
2024-08-28	17,451.00	17,454.00	17,409.00	17,478.00	164
2024-08-27	17,536.00	17,539.00	17,450.00	17,498.00	41
2024-08-26	17,517.00	17,517.00	17,517.00	17,517.00	0
2024-08-23	17,486.00	17,534.00	17,462.00	17,517.00	464
2024-08-22	17,623.00	17,623.00	17,480.00	17,416.00	359
2024-08-21	17,773.00	17,773.00	17,649.00	17,655.50	102
2024-08-20	17,725.00	17,870.00	17,725.00	17,740.50	159
2024-08-19	17,754.00	17,754.00	17,562.00	17,748.50	919
2024-08-16	17,535.00	17,797.00	17,535.00	17,747.50	3,462
2024-08-15	17,591.00	17,595.00	17,501.00	17,546.00	578
2024-08-14	17,698.00	17,755.00	17,521.00	17,560.00	2,072
2024-08-13	17,703.00	17,761.00	17,685.00	17,718.00	630
2024-08-12	17,563.00	17,707.00	17,563.00	17,696.00	1,443
2024-08-09	17,474.00	17,564.00	17,469.00	17,508.00	1,829
2024-08-08	17,367.00	17,526.00	17,350.00	17,468.00	665
2024-08-07	17,345.00	17,358.00	17,333.00	17,348.00	1,519
2024-08-06	17,367.00	17,487.00	17,282.00	17,295.00	332
2024-08-05	17,548.00	17,578.00	17,114.00	17,349.50	3,328
2024-08-02	17,816.00	17,823.00	17,420.00	17,448.50	1,384
2024-08-01	17,562.00	17,649.00	17,525.00	17,639.00	45
2024-07-31	17,349.00	17,398.00	17,340.00	17,349.00	73
2024-07-30	17,106.00	17,175.00	17,106.00	17,122.00	22
2024-07-29	17,112.00	17,124.00	16,999.00	17,008.00	91
2024-07-26	17,044.00	17,077.00	17,034.00	17,078.50	29
2024-07-25	16,944.00	16,979.00	16,876.00	16,901.50	470
2024-07-24	17,255.00	17,301.00	17,207.00	17,294.00	104
2024-07-23	17,031.00	17,178.00	17,025.00	17,143.00	157
2024-07-22	17,114.00	17,120.00	17,114.00	17,007.00	15
2024-07-19	17,230.00	17,230.00	17,227.00	17,135.50	36
2024-07-18	17,515.00	17,515.00	17,496.00	17,498.50	438
2024-07-17	17,482.00	17,512.00	17,441.00	17,448.00	931
2024-07-16	17,301.00	17,478.00	17,295.00	17,480.00	199
2024-07-15	17,114.00	17,287.00	17,114.00	17,276.50	392
2024-07-12	17,138.00	17,138.00	17,138.00	17,090.00	15
2024-07-11	17,050.00	17,262.00	17,029.00	17,253.00	946
2024-07-10	17,108.00	17,108.00	17,036.00	17,057.50	1,069
2024-07-09	16,986.00	16,986.00	16,929.00	16,949.50	2,209
2024-07-08	17,097.00	17,097.00	17,001.00	17,005.50	448
2024-07-05	17,042.00	17,136.00	17,042.00	17,142.50	371
2024-07-04	17,013.00	17,029.00	17,013.00	17,017.50	27
2024-07-03	16,993.00	17,044.00	16,977.00	17,045.00	57
2024-07-02	16,897.00	16,961.00	16,891.00	16,905.00	185
2024-07-01	16,894.00	16,894.00	16,894.00	16,952.50	5
2024-06-28	16,954.00	16,989.00	16,951.00	16,965.50	16
2024-06-27	16,764.00	16,958.00	16,764.00	16,945.00	179
2024-06-26	16,836.00	16,854.00	16,749.00	16,784.00	128
2024-06-25	16,887.00	16,931.00	16,882.00	16,863.00	16
2024-06-24	16,910.00	16,926.00	16,896.00	16,911.00	12
2024-06-21	17,215.00	17,237.00	16,957.00	16,971.50	287
2024-06-20	16,991.00	17,158.00	16,981.00	17,083.00	188
2024-06-19	16,885.00	16,885.00	16,825.00	16,837.00	72
2024-06-18	16,800.00	16,882.00	16,748.00	16,874.00	455
2024-06-17	16,847.00	16,870.00	16,847.00	16,836.00	110
2024-06-14	16,773.00	16,968.00	16,773.00	16,901.50	470
2024-06-13	16,709.00	16,709.00	16,628.00	16,665.50	45
2024-06-12	16,706.00	16,706.00	16,699.00	16,712.00	18
2024-06-11	16,681.00	16,762.00	16,681.00	16,739.00	82
2024-06-10	16,599.00	16,694.00	16,599.00	16,678.00	479
2024-06-07	17,092.00	17,092.00	16,729.00	16,710.00	78
2024-06-06	17,026.00	17,098.00	16,997.00	17,105.00	279
2024-06-05	16,809.00	16,971.00	16,809.00	16,965.50	49
2024-06-04	16,800.00	16,828.00	16,750.00	16,759.00	1,248
2024-06-03	16,804.00	16,875.00	16,804.00	16,870.50	253
2024-05-31	16,966.00	16,966.00	16,867.00	16,875.00	244
2024-05-30	16,976.00	17,009.00	16,945.00	16,938.00	263
2024-05-29	16,911.00	16,962.00	16,884.00	16,950.00	137
2024-05-28	16,894.00	16,989.00	16,893.00	17,002.50	1,723
2024-05-27	16,878.50	16,878.50	16,878.50	16,878.50	0
2024-05-24	16,971.00	16,982.00	16,871.00	16,878.50	506
2024-05-23	17,112.00	17,131.00	16,963.00	16,969.00	1,114
2024-05-22	17,400.00	17,400.00	17,250.00	17,297.00	11
2024-05-21	17,516.00	17,608.00	17,500.00	17,595.50	319
2024-05-20	17,679.00	17,729.00	17,531.00	17,579.00	751
2024-05-17	17,358.00	17,531.00	17,349.00	17,450.50	783
2024-05-16	17,338.00	17,338.00	17,251.00	17,305.50	138
2024-05-15	17,252.00	17,354.00	17,224.00	17,337.50	747
2024-05-14	17,215.00	17,248.00	17,204.00	17,213.00	760
2024-05-13	17,186.00	17,187.00	17,186.00	17,131.50	88
2024-05-10	17,404.00	17,455.00	17,371.00	17,404.00	1,208
2024-05-09	17,092.00	17,216.00	17,038.00	17,185.50	1,849
2024-05-08	17,072.00	17,084.00	17,030.00	17,090.50	58
2024-05-07	17,038.00	17,046.00	16,973.00	17,003.00	1,030
2024-05-06	16,791.50	16,791.50	16,791.50	16,791.50	0
2024-05-03	16,852.00	16,855.00	16,737.00	16,791.50	745
2024-05-02	17,024.00	17,024.00	16,843.00	16,989.50	649
2024-05-01	16,888.00	17,008.00	16,888.00	17,033.50	519
2024-04-30	17,062.00	17,062.00	16,886.00	16,902.00	1,545
2024-04-29	17,149.00	17,215.00	17,149.00	17,161.50	92
2024-04-26	17,288.00	17,292.00	17,263.00	17,255.50	612
2024-04-25	17,127.00	17,130.00	17,111.00	17,204.50	299
2024-04-24	17,179.00	17,283.00	17,143.00	17,279.50	149
2024-04-23	17,185.00	17,222.00	17,155.00	17,204.00	2,221
2024-04-22	17,534.00	17,620.00	17,428.00	17,416.50	788
2024-04-19	17,714.00	17,765.00	17,597.00	17,765.50	734
2024-04-18	17,590.00	17,642.00	17,549.00	17,626.50	921
2024-04-17	17,646.00	17,701.00	17,646.00	17,613.00	522
2024-04-16	17,589.00	17,683.00	17,509.00	17,638.50	1,281
2024-04-15	17,399.00	17,427.00	17,214.00	17,389.50	1,024
2024-04-12	17,619.00	18,001.00	17,619.00	17,723.50	2,789
2024-04-11	17,172.00	17,222.00	17,145.00	17,220.00	446
2024-04-10	17,041.00	17,222.00	17,041.00	17,165.00	557
2024-04-09	17,079.00	17,180.00	17,050.00	17,062.50	2,267
2024-04-08	17,047.00	17,063.00	16,974.00	16,979.50	1,849
2024-04-05	16,642.00	16,958.00	16,637.00	16,973.00	617
2024-04-04	16,689.00	16,702.00	16,615.00	16,687.00	926
2024-04-03	16,577.00	16,671.00	16,577.00	16,685.00	529
2024-04-02	16,561.00	16,681.00	16,536.00	16,535.50	2,077
2024-04-01	16,221.00	16,221.00	16,221.00	16,221.00	0
2024-03-29	16,221.00	16,221.00	16,221.00	16,221.00	0
2024-03-28	16,029.00	16,154.00	16,006.00	16,221.00	1,217
2024-03-27	15,996.00	15,996.00	15,986.00	15,996.50	15
2024-03-26	15,901.00	16,011.00	15,872.00	15,889.00	1,882
2024-03-25	15,840.00	15,878.00	15,840.00	15,878.50	1,102
2024-03-22	15,897.00	15,897.00	15,835.00	15,835.00	304
2024-03-21	15,896.00	15,938.00	15,761.00	15,844.00	604
2024-03-20	15,644.00	15,700.00	15,639.00	15,637.50	867
2024-03-19	15,626.00	15,642.00	15,615.00	15,620.50	884
2024-03-18	15,568.00	15,653.00	15,568.00	15,639.50	716
2024-03-15	15,681.00	15,690.00	15,600.00	15,656.00	284
2024-03-14	15,619.00	15,619.00	15,607.00	15,608.50	324
2024-03-13	15,558.00	15,637.00	15,558.00	15,656.50	1,755
2024-03-12	15,687.00	15,701.00	15,595.00	15,602.00	448
2024-03-11	15,666.00	15,708.00	15,622.00	15,695.50	754
2024-03-08	15,584.00	15,584.00	15,258.00	15,595.00	1,763
2024-03-07	15,603.00	15,612.00	15,514.00	15,546.00	199
2024-03-06	15,444.00	15,533.00	15,444.00	15,513.00	2,193
2024-03-05	15,380.00	15,520.00	15,380.00	15,411.00	3,784
2024-03-04	15,179.00	15,331.00	15,150.00	15,340.00	403
2024-03-01	14,924.00	15,128.00	14,876.00	15,137.50	1,731
2024-02-29	14,840.00	14,924.00	14,840.00	14,925.00	499
2024-02-28	14,794.00	14,822.00	14,794.00	14,815.50	734
2024-02-27	14,797.00	14,801.00	14,786.00	14,779.00	288
2024-02-26	14,803.00	14,803.00	14,723.00	14,752.00	716
2024-02-23	14,717.00	14,797.00	14,703.00	14,796.00	433
2024-02-22	14,771.00	14,772.00	14,755.00	14,755.00	1,321
2024-02-21	14,829.00	14,830.00	14,792.00	14,789.00	779
2024-02-20	14,820.00	14,820.00	14,810.00	14,785.50	159
2024-02-19	14,765.00	14,766.00	14,758.00	14,772.00	325
2024-02-16	14,695.00	14,734.00	14,676.00	14,708.50	857
2024-02-15	14,658.00	14,709.00	14,657.00	14,658.00	227
2024-02-14	14,607.00	14,614.00	14,602.00	14,631.00	394
2024-02-13	14,759.00	14,762.00	14,582.00	14,597.00	1,660
2024-02-12	14,778.00	14,793.00	14,716.00	14,715.50	1,593
2024-02-09	14,864.00	14,864.00	14,757.00	14,762.00	237
2024-02-08	14,854.00	14,892.00	14,818.00	14,843.00	758
2024-02-07	14,849.00	14,925.00	14,848.00	14,899.50	1,044
2024-02-06	14,878.00	14,928.00	14,878.00	14,921.00	1,511
2024-02-05	14,801.00	14,872.00	14,801.00	14,874.50	2,459
2024-02-02	14,862.00	14,862.00	14,785.00	14,846.50	1,083
2024-02-01	14,875.00	14,944.00	14,790.00	14,950.50	729
2024-01-31	14,818.00	14,868.00	14,807.00	14,876.50	1,558
2024-01-30	14,800.00	14,893.00	14,777.00	14,804.00	14,908
2024-01-29	14,629.00	14,740.00	14,629.00	14,740.00	0
2024-01-26	14,700.00	14,700.00	14,645.00	14,629.00	85
2024-01-25	14,595.00	14,686.00	14,595.00	14,644.00	418
2024-01-24	14,745.00	14,746.00	14,572.00	14,581.00	4,608
2024-01-23	14,707.00	14,730.00	14,689.00	14,740.00	432
2024-01-22	14,679.00	14,688.00	14,629.00	14,675.00	1,523
2024-01-19	14,748.00	14,813.00	14,739.00	14,744.50	1,052
2024-01-18	14,621.00	14,654.00	14,618.00	14,664.00	4,046
2024-01-17	14,737.00	14,751.00	14,650.00	14,634.00	993
2024-01-16	14,916.00	14,916.00	14,829.00	14,831.50	748
2024-01-15	14,871.00	14,871.00	14,865.00	14,876.00	9
2024-01-12	14,735.00	14,883.00	14,727.00	14,857.50	1,670
2024-01-11	14,690.00	14,728.00	14,639.00	14,651.50	1,050
2024-01-10	14,770.00	14,771.00	14,677.00	14,689.50	493
2024-01-09	14,748.00	14,805.00	14,722.00	14,732.00	2,362
2024-01-08	14,752.00	14,768.00	14,654.00	14,711.00	1,752
2024-01-05	14,880.00	14,903.00	14,800.00	14,852.00	2,565
2024-01-04	14,886.00	14,886.00	14,840.00	14,862.50	3,257
2024-01-03	15,035.00	15,035.00	14,838.00	14,842.00	980
2024-01-02	15,006.00	15,108.00	14,718.00	15,100.00	1,702
2024-01-01	14,967.00	14,967.00	14,967.00	14,967.00	0
2023-12-29	14,986.00	14,986.00	14,966.00	14,967.00	335
2023-12-28	15,086.00	15,086.00	14,954.00	15,032.00	3,097
2023-12-27	14,814.00	15,077.00	14,814.00	14,995.50	16
2023-12-26	14,958.00	14,958.00	14,958.00	14,958.00	0
2023-12-25	14,958.00	14,958.00	14,958.00	14,958.00	0
2023-12-22	14,905.00	14,938.00	14,905.00	14,958.00	1,140
2023-12-21	14,864.00	14,881.00	14,821.00	14,897.50	1,331
2023-12-20	14,886.00	14,887.00	14,801.00	14,814.00	789
2023-12-19	14,708.00	14,808.00	14,708.00	14,801.00	343
2023-12-18	14,702.00	14,750.00	14,702.00	14,757.50	996
2023-12-15	14,787.00	14,794.00	14,744.00	14,791.50	897
2023-12-14	14,860.00	14,896.00	14,742.00	14,736.00	2,613
2023-12-13	14,591.00	14,615.00	14,583.00	14,608.50	1,793
2023-12-12	14,584.00	14,618.00	14,554.00	14,576.00	2,543
2023-12-11	14,672.00	14,675.00	14,547.00	14,571.50	4,075
2023-12-08	14,897.00	14,897.00	14,778.00	14,759.50	1,540
2023-12-07	14,882.00	14,939.00	14,882.00	14,890.00	754
2023-12-06	14,881.00	14,888.00	14,811.00	14,849.50	5,061
2023-12-05	14,869.00	14,952.00	14,747.00	14,764.50	1,788
2023-12-04	15,028.00	15,116.00	14,803.00	14,797.50	4,879
2023-12-01	14,898.00	15,002.00	14,873.00	14,984.00	1,303
2023-11-30	14,862.00	14,904.00	14,851.00	14,877.50	5,558
2023-11-29	14,845.00	14,863.00	14,822.00	14,862.50	1,523
2023-11-28	14,733.00	14,783.00	14,725.00	14,815.50	1,766
2023-11-27	14,713.00	14,746.00	14,699.00	14,705.00	1,340
2023-11-24	14,683.00	14,690.00	14,634.00	14,641.50	876
2023-11-23	14,716.00	14,717.00	14,654.00	14,668.50	1,812
2023-11-22	14,756.00	14,780.00	14,725.00	14,758.00	7,707
2023-11-21	14,657.00	14,759.00	14,640.00	14,739.00	329
2023-11-20	14,644.00	14,644.00	14,558.00	14,579.50	3,536
2023-11-17	14,797.00	14,822.00	14,750.00	14,723.50	1,582
2023-11-16	14,648.00	14,723.00	14,623.00	14,744.00	2,629
2023-11-15	14,600.00	14,600.00	14,541.00	14,552.00	966
2023-11-14	14,613.00	14,617.00	14,551.00	14,534.00	1,307
2023-11-13	14,601.00	14,619.00	14,583.00	14,625.00	1,717
2023-11-10	14,764.00	14,770.00	14,696.00	14,667.00	2,474
2023-11-09	14,649.00	14,756.00	14,631.00	14,756.00	1,009
2023-11-08	14,817.00	14,817.00	14,674.00	14,689.00	1,466
2023-11-07	14,744.00	14,762.00	14,708.00	14,744.50	2,583
2023-11-06	14,792.00	14,796.00	14,756.00	14,768.00	1,283
2023-11-03	15,057.00	15,057.00	14,846.00	14,846.00	3,860
2023-11-02	15,054.00	15,067.00	15,008.00	15,022.00	100
2023-11-01	15,075.00	15,155.00	15,049.00	15,061.00	4,292
2023-10-31	15,165.00	15,241.00	15,124.00	15,154.50	2,230
2023-10-30	15,208.00	15,229.00	15,168.00	15,044.00	2,043
2023-10-27	15,144.00	15,144.00	15,044.00	15,044.00	3,158
2023-10-26	15,197.00	15,221.00	15,049.00	15,077.00	1,567
2023-10-25	14,961.00	15,101.00	14,942.00	15,016.50	3,472
2023-10-24	14,865.00	14,891.00	14,794.00	14,912.50	6,340
2023-10-23	15,014.00	15,106.00	14,947.00	14,940.50	4,175
2023-10-20	15,117.00	15,167.00	15,042.00	15,169.50	789
2023-10-19	14,874.00	14,890.00	14,838.00	14,844.00	942
2023-10-18	14,670.00	14,857.00	14,666.00	14,767.50	1,710
2023-10-17	14,561.00	14,667.00	14,555.00	14,580.50	3,791
2023-10-16	14,487.00	14,576.00	14,485.00	14,550.00	1,989
2023-10-13	14,219.00	14,588.00	14,219.00	14,621.50	6,604
2023-10-12	14,136.00	14,155.00	14,130.00	14,150.50	606
2023-10-11	14,012.00	14,057.00	14,012.00	14,051.50	416
2023-10-10	13,989.00	13,994.00	13,978.00	13,991.00	967
2023-10-09	14,019.00	14,038.00	13,962.00	14,007.00	2,206
2023-10-06	13,804.00	13,858.00	13,765.00	13,826.50	5,958
2023-10-05	13,859.00	13,875.00	13,815.00	13,791.50	16,221
2023-10-04	13,945.00	13,946.00	13,819.00	13,875.00	2,646
2023-10-03	13,936.00	13,983.00	13,927.00	13,968.00	4,271
2023-10-02	13,953.00	13,969.00	13,894.00	13,941.50	2,114
2023-09-29	14,108.00	14,157.00	14,052.00	14,038.50	3,170
2023-09-28	14,281.00	14,282.00	14,078.00	14,077.00	9,245
2023-09-27	14,420.00	14,420.00	14,333.00	14,296.00	6,412
2023-09-26	14,525.00	14,525.00	14,432.00	14,454.00	5,669
2023-09-25	14,513.00	14,563.00	14,501.00	14,511.00	2,103
2023-09-22	14,508.00	14,536.00	14,508.00	14,523.00	770
2023-09-21	14,447.00	14,481.00	14,425.00	14,405.50	1,145
2023-09-20	14,425.00	14,489.00	14,417.00	14,491.50	1,534
2023-09-19	14,420.00	14,424.00	14,392.00	14,417.50	3,280
2023-09-18	14,381.00	14,381.00	14,354.00	14,368.00	1,407
2023-09-15	14,251.00	14,359.00	14,251.00	14,354.00	635
2023-09-14	14,102.00	14,206.00	14,102.00	14,204.50	2,119
2023-09-13	14,131.00	14,144.00	14,131.00	14,136.50	296
2023-09-12	14,204.00	14,214.00	14,139.00	14,152.50	1,259
2023-09-11	14,216.00	14,216.00	14,159.00	14,180.00	3,385
2023-09-08	14,239.00	14,256.00	14,220.00	14,228.00	1,125
2023-09-07	14,234.00	14,246.00	14,217.00	14,212.50	362
2023-09-06	14,155.00	14,217.00	14,155.00	14,162.00	1,711
2023-09-05	14,220.00	14,220.00	14,175.00	14,169.50	997
2023-09-04	14,225.00	14,225.00	14,179.00	14,193.00	735
2023-09-01	14,158.00	14,201.00	14,158.00	14,205.50	595
2023-08-31	14,131.00	14,186.00	14,131.00	14,160.00	8,666
2023-08-30	14,153.00	14,153.00	14,122.00	14,115.00	608
2023-08-29	14,091.00	14,184.00	14,072.00	14,174.00	3,549
2023-08-28	14,009.00	14,009.00	14,009.00	14,009.00	0
2023-08-25	14,054.00	14,054.00	14,012.00	14,009.00	1,048
2023-08-24	13,969.00	14,027.00	13,969.00	14,050.00	918
2023-08-23	13,780.00	13,973.00	13,780.00	13,934.50	681
2023-08-22	13,754.00	13,767.00	13,729.00	13,766.00	1,024
2023-08-21	13,680.00	13,680.00	13,680.00	13,711.00	340
2023-08-18	13,746.00	13,774.00	13,737.00	13,732.00	1,768
2023-08-17	13,758.00	13,769.00	13,723.00	13,727.00	1,935
2023-08-16	13,800.00	13,820.00	13,788.00	13,792.00	249
2023-08-15	13,861.00	13,861.00	13,825.00	13,841.50	1,881
2023-08-14	13,917.00	13,959.00	13,899.00	13,907.50	389
2023-08-11	13,940.00	13,947.00	13,930.00	13,936.00	2,053
2023-08-10	13,905.00	13,927.00	13,891.00	13,915.50	1,238
2023-08-09	13,972.00	13,972.00	13,922.00	13,929.50	1,754
2023-08-08	13,997.00	14,041.00	13,991.00	13,988.50	3,932
2023-08-07	14,041.00	14,053.00	14,040.00	13,990.50	308
2023-08-04	14,051.00	14,096.00	14,048.00	14,043.00	576
2023-08-03	14,068.00	14,142.00	14,068.00	14,078.00	2,086
2023-08-02	14,091.00	14,155.00	14,091.00	14,066.50	1,151
2023-08-01	14,091.00	14,132.00	14,085.00	14,093.00	1,253
2023-07-31	14,172.00	14,172.00	14,129.00	14,155.00	377
2023-07-28	14,100.00	14,109.00	14,036.00	14,109.50	3,671
2023-07-27	14,109.00	14,115.00	13,987.00	13,975.00	2,982
2023-07-26	14,110.00	14,111.00	14,062.00	14,101.50	849
2023-07-25	14,112.00	14,138.00	14,074.00	14,111.00	3,440
2023-07-24	14,122.00	14,169.00	14,122.00	14,133.50	2,246
2023-07-21	14,119.00	14,161.00	14,106.00	14,099.00	2,083
2023-07-20	14,182.00	14,220.00	14,166.00	14,168.50	1,809
2023-07-19	14,096.00	14,166.00	14,096.00	14,168.00	1,176
2023-07-18	13,856.00	14,019.00	13,841.00	14,015.50	2,506
2023-07-17	13,795.00	13,835.00	13,795.00	13,794.00	3,383
2023-07-14	13,790.00	13,825.00	13,771.00	13,804.50	2,684
2023-07-13	13,863.00	13,863.00	13,826.00	13,839.00	1,039
2023-07-12	13,812.00	13,918.00	13,812.00	13,905.50	2,932
2023-07-11	13,855.00	13,883.00	13,838.00	13,851.50	2,436
2023-07-10	13,891.00	13,907.00	13,864.00	13,858.50	1,435
2023-07-07	13,883.00	13,929.00	13,878.00	13,903.00	2,043
2023-07-06	13,963.00	13,973.00	13,811.00	13,903.50	2,284
2023-07-05	14,044.00	14,044.00	13,970.00	13,983.50	1,431
2023-07-04	14,019.00	14,019.00	14,019.00	14,004.50	42
2023-07-03	13,951.00	14,044.00	13,951.00	14,044.50	2,529
2023-06-30	13,963.00	13,963.00	13,917.00	13,947.50	4,369
2023-06-29	13,924.00	14,017.00	13,909.00	14,012.00	2,168
2023-06-28	13,890.00	13,979.00	13,890.00	13,989.50	437
2023-06-27	13,991.00	14,004.00	13,880.00	13,892.00	2,634
2023-06-26	14,027.00	14,052.00	13,987.00	14,008.00	214
2023-06-23	13,933.00	14,078.00	13,927.00	13,971.00	2,381
2023-06-22	13,988.00	13,988.00	13,891.00	13,893.00	2,730
2023-06-21	14,009.00	14,051.00	13,970.00	14,022.00	3,420
2023-06-20	14,124.00	14,142.00	14,033.00	14,041.50	2,589
2023-06-19	14,085.00	14,120.00	14,072.00	14,110.50	733
2023-06-16	14,167.00	14,196.00	14,096.00	14,131.00	1,918
2023-06-15	14,126.00	14,202.00	14,085.00	14,172.50	9,819
2023-06-14	14,270.00	14,299.00	14,246.00	14,263.50	358
2023-06-13	14,448.00	14,460.00	14,262.00	14,264.50	953
2023-06-12	14,429.00	14,467.00	14,399.00	14,472.50	69
2023-06-09	14,481.00	14,496.00	14,409.00	14,430.50	2,733
2023-06-08	14,459.00	14,519.00	14,437.00	14,494.00	7,045
2023-06-07	14,587.00	14,603.00	14,510.00	14,515.50	1,588
2023-06-06	14,562.00	14,655.00	14,562.00	14,602.50	2,945
2023-06-05	14,480.00	14,589.00	14,477.00	14,576.50	4,234
2023-06-02	14,588.00	14,607.00	14,507.00	14,554.00	1,342
2023-06-01	14,579.00	14,613.00	14,550.00	14,612.50	100
2023-05-31	14,649.00	14,714.00	14,634.00	14,726.00	1,571
2023-05-30	14,504.00	14,622.00	14,504.00	14,618.50	2,439
2023-05-29	14,570.50	14,570.50	14,570.50	14,570.50	0
2023-05-26	14,593.00	14,593.00	14,561.00	14,570.50	65
2023-05-25	14,671.00	14,671.00	14,562.00	14,598.00	994
2023-05-24	14,696.00	14,798.00	14,696.00	14,726.00	1,772
2023-05-23	14,588.00	14,687.00	14,588.00	14,637.50	1,779
2023-05-22	14,703.00	14,730.00	14,656.00	14,681.00	1,031
2023-05-19	14,644.00	14,657.00	14,556.00	14,658.50	2,881
2023-05-18	14,684.00	14,710.00	14,565.00	14,564.00	858
2023-05-17	14,718.00	14,728.00	14,705.00	14,687.50	295
2023-05-16	14,871.00	14,880.00	14,802.00	14,823.50	274
2023-05-15	14,902.00	14,939.00	14,902.00	14,894.00	229
2023-05-12	14,838.00	14,944.00	14,795.00	14,917.50	5,287
2023-05-11	14,880.00	14,980.00	14,862.00	14,920.00	5,318
2023-05-10	14,877.00	14,954.00	14,825.00	14,836.50	5,071
2023-05-09	14,819.00	14,911.00	14,816.00	14,852.50	2,629
2023-05-08	14,730.50	14,730.50	14,730.50	14,730.50	0
2023-05-05	14,969.00	14,969.00	14,688.00	14,730.50	5,086
2023-05-04	14,978.00	15,128.00	14,959.00	15,077.50	3,764
2023-05-03	14,884.00	14,939.00	14,883.00	14,935.00	1,441
2023-05-02	14,693.00	14,937.00	14,693.00	14,934.00	329
2023-05-01	14,644.50	14,644.50	14,644.50	14,644.50	0
2023-04-28	14,702.00	14,735.00	14,656.00	14,644.50	790
2023-04-27	14,839.00	14,839.00	14,674.00	14,703.00	4,055
2023-04-26	14,817.00	14,862.00	14,801.00	14,797.00	717
2023-04-25	14,797.00	14,838.00	14,716.00	14,829.50	6,540
2023-04-24	14,752.00	14,754.00	14,702.00	14,730.00	3,869
2023-04-21	14,817.00	14,891.00	14,747.00	14,738.50	10,555
2023-04-20	14,863.00	14,952.00	14,840.00	14,885.50	12,512
2023-04-19	14,716.00	14,844.00	14,691.00	14,827.00	7,269
2023-04-18	14,899.00	14,954.00	14,855.00	14,969.00	3,172
2023-04-17	14,986.00	15,027.00	14,831.00	14,906.50	9,293
2023-04-14	15,064.00	15,101.00	14,835.00	14,888.00	8,990
2023-04-13	14,975.00	15,120.00	14,965.00	15,069.50	7,200
2023-04-12	14,997.00	15,043.00	14,879.00	14,909.00	7,812
2023-04-11	14,913.00	14,933.00	14,862.00	14,914.50	4,250
2023-04-10	14,959.00	14,959.00	14,959.00	14,959.00	0
2023-04-07	14,959.00	14,959.00	14,959.00	14,959.00	0
2023-04-06	14,948.00	14,988.00	14,913.00	14,959.00	1,951
2023-04-05	15,001.00	15,045.00	14,940.00	14,987.50	3,670
2023-04-04	14,716.00	14,970.00	14,671.00	14,946.50	21,213
2023-04-03	14,705.00	14,835.00	14,705.00	14,859.00	2,694
2023-03-31	14,811.00	14,821.00	14,770.00	14,796.00	2,977
2023-03-30	14,765.00	14,791.00	14,693.00	14,752.00	2,311
2023-03-29	14,719.00	14,804.00	14,719.00	14,771.50	5,899
2023-03-28	14,697.00	14,781.00	14,697.00	14,746.00	814
2023-03-27	14,888.00	14,889.00	14,675.00	14,760.00	1,476
2023-03-24	15,019.00	15,168.00	15,019.00	15,019.00	10,327
2023-03-23	14,880.00	14,971.00	14,880.00	14,971.00	1,394
2023-03-22	14,636.00	14,746.00	14,635.00	14,743.50	911
2023-03-21	14,858.00	14,858.00	14,736.00	14,750.00	2,210
2023-03-20	15,241.00	15,241.00	14,869.00	14,927.50	3,266
2023-03-17	14,683.00	14,957.00	14,683.00	14,884.00	5,970
2023-03-16	14,653.00	14,849.00	14,647.00	14,655.50	2,258
2023-03-15	14,432.00	14,873.00	14,366.00	14,876.50	6,461
2023-03-14	14,500.00	14,505.00	14,454.00	14,501.00	2,957
2023-03-13	14,409.00	14,600.00	14,409.00	14,508.50	2,002
2023-03-10	14,164.00	14,259.00	14,134.00	14,246.00	1,357
2023-03-09	14,177.00	14,247.00	14,154.00	14,197.00	1,155
2023-03-08	14,189.00	14,242.00	14,184.00	14,223.00	1,608
2023-03-07	14,220.00	14,220.00	14,150.00	14,195.00	2,027
2023-03-06	14,271.00	14,278.00	14,244.00	14,236.50	514
2023-03-03	14,240.00	14,272.00	14,225.00	14,261.50	498
2023-03-02	14,162.00	14,246.00	14,161.00	14,234.00	1,966
2023-03-01	14,055.00	14,209.00	14,055.00	14,152.50	2,086
2023-02-28	13,920.00	13,953.00	13,817.00	13,959.50	2,762
2023-02-27	13,999.00	14,001.00	13,960.00	13,962.00	1,325
2023-02-24	14,034.00	14,070.00	14,022.00	14,050.00	1,969
2023-02-23	14,055.00	14,055.00	13,994.00	14,023.50	584
2023-02-22	14,052.00	14,096.00	14,033.00	14,079.00	652
2023-02-21	14,113.00	14,139.00	14,012.00	14,028.50	1,728
2023-02-20	14,239.00	14,239.00	14,184.00	14,183.00	975
2023-02-17	14,140.00	14,176.00	14,123.00	14,165.50	1,084
2023-02-16	14,161.00	14,161.00	14,100.00	14,155.50	685
2023-02-15	14,063.00	14,167.00	14,028.00	14,122.50	1,247
2023-02-14	14,149.00	14,149.00	14,069.00	14,076.50	2,852
2023-02-13	14,262.00	14,262.00	14,145.00	14,140.50	585
2023-02-10	14,269.00	14,274.00	14,240.00	14,257.50	2,781
2023-02-09	14,317.00	14,356.00	14,215.00	14,271.50	1,721
2023-02-08	14,412.00	14,421.00	14,354.00	14,385.50	2,891
2023-02-07	14,450.00	14,450.00	14,435.00	14,470.50	433
2023-02-06	14,392.00	14,411.00	14,387.00	14,400.00	2,767
2023-02-03	14,529.00	14,529.00	14,293.00	14,288.50	4,540
2023-02-02	14,642.00	14,739.00	14,488.00	14,488.50	2,631
2023-02-01	14,476.00	14,506.00	14,466.00	14,505.50	1,226
2023-01-31	14,338.00	14,487.00	14,307.00	14,496.00	1,837
2023-01-30	14,391.00	14,432.00	14,391.00	14,399.50	382
2023-01-27	14,392.00	14,481.00	14,391.00	14,433.50	204
2023-01-26	14,495.00	14,495.00	14,420.00	14,424.00	1,079
2023-01-25	14,492.00	14,493.00	14,467.00	14,497.00	280
2023-01-24	14,557.00	14,560.00	14,476.00	14,538.00	396
2023-01-23	14,365.00	14,412.00	14,365.00	14,389.50	533
2023-01-20	14,484.00	14,487.00	14,400.00	14,402.00	326
2023-01-19	14,318.00	14,411.00	14,318.00	14,376.00	1,319
2023-01-18	14,371.00	14,371.00	14,301.00	14,296.00	1,973
2023-01-17	14,483.00	14,483.00	14,396.00	14,429.50	3,309
2023-01-16	14,526.00	14,540.00	14,526.00	14,532.00	112
2023-01-13	14,428.00	14,520.00	14,411.00	14,515.00	3,333
2023-01-12	14,331.00	14,411.00	14,331.00	14,403.00	867
2023-01-11	14,377.00	14,388.00	14,277.00	14,283.50	867
2023-01-10	14,287.00	14,312.00	14,258.00	14,279.00	1,013
2023-01-09	14,302.00	14,306.00	14,211.00	14,243.50	3,521
2023-01-06	14,294.00	14,394.00	14,294.00	14,306.00	1,762
2023-01-05	14,257.00	14,285.00	14,224.00	14,252.50	647
2023-01-04	14,285.00	14,303.00	14,253.00	14,290.00	2,528
2023-01-03	14,282.00	14,296.00	14,102.00	14,142.50	1,008
2023-01-02	13,992.50	13,992.50	13,992.50	13,992.50	0
2022-12-30	13,957.00	13,994.00	13,957.00	13,992.50	541
2022-12-29	13,924.00	13,993.00	13,898.00	13,920.50	923
2022-12-28	13,918.00	13,922.00	13,798.00	13,871.50	1,270
2022-12-27	13,800.00	13,800.00	13,800.00	13,800.00	0
2022-12-26	13,800.00	13,800.00	13,800.00	13,800.00	0
2022-12-23	13,802.00	13,816.00	13,795.00	13,800.00	307
2022-12-22	13,884.00	13,979.00	13,821.00	13,844.00	1,168
2022-12-21	13,845.00	13,935.00	13,845.00	13,874.00	1,513
2022-12-20	13,716.00	13,864.00	13,703.00	13,858.00	13,518
2022-12-19	13,623.00	13,658.00	13,611.00	13,613.00	373
2022-12-16	13,518.00	13,642.00	13,518.00	13,635.50	962
2022-12-15	13,392.00	13,490.00	13,300.00	13,470.00	8,586
2022-12-14	13,556.00	13,556.00	13,515.00	13,516.50	586
2022-12-13	13,481.00	13,596.00	13,456.00	13,564.00	3,861
2022-12-12	13,546.00	13,551.00	13,468.00	13,442.50	5,240
2022-12-09	13,545.00	13,597.00	13,545.00	13,577.00	203
2022-12-08	13,555.00	13,599.00	13,555.00	13,551.00	1,280
2022-12-07	13,533.00	13,571.00	13,482.00	13,532.00	1,763
2022-12-06	13,447.00	13,508.00	13,414.00	13,438.50	3,021
2022-12-05	13,574.00	13,579.00	13,464.00	13,504.00	702
2022-12-02	13,599.00	13,618.00	13,528.00	13,545.50	1,724
2022-12-01	13,615.00	13,616.00	13,555.00	13,612.00	2,184
2022-11-30	13,597.00	13,627.00	13,552.00	13,614.00	4,118
2022-11-29	13,503.00	13,557.00	13,503.00	13,545.00	2,452
2022-11-28	13,486.00	13,503.00	13,424.00	13,434.50	1,216
2022-11-25	13,412.00	13,443.00	13,409.00	13,416.50	490
2022-11-24	13,478.00	13,478.00	13,398.00	13,428.00	1,421
2022-11-23	13,591.00	13,591.00	13,386.00	13,392.50	3,101
2022-11-22	13,659.00	13,670.00	13,576.00	13,591.50	1,799
2022-11-21	13,656.00	13,698.00	13,633.00	13,628.50	1,679
2022-11-18	13,742.00	13,745.00	13,647.00	13,654.50	513
2022-11-17	13,730.00	13,845.00	13,723.00	13,841.50	809
2022-11-16	13,895.00	13,903.00	13,841.00	13,861.00	417
2022-11-15	13,920.00	13,920.00	13,745.00	13,802.00	714
2022-11-14	13,826.00	13,996.00	13,803.00	13,976.00	1,491
2022-11-11	13,900.00	13,936.00	13,849.00	13,863.00	5,823
2022-11-10	13,897.00	13,939.00	13,844.00	13,892.00	5,733
2022-11-09	13,776.00	13,962.00	13,740.00	13,913.00	4,178
2022-11-08	13,490.00	13,756.00	13,490.00	13,750.50	7,045
2022-11-07	13,655.00	13,655.00	13,537.00	13,568.50	4,705
2022-11-04	13,610.00	13,730.00	13,580.00	13,729.00	10,805
2022-11-03	13,369.00	13,480.00	13,325.00	13,483.50	1,826
2022-11-02	13,347.00	13,360.00	13,300.00	13,324.00	203
2022-11-01	13,240.00	13,310.00	13,232.00	13,308.00	3,695
2022-10-31	13,134.00	13,227.00	13,134.00	13,211.50	3,026
2022-10-28	13,319.00	13,319.00	13,122.00	13,126.00	3,580
2022-10-27	13,284.00	13,316.00	13,251.00	13,300.50	3,805
2022-10-26	13,460.00	13,461.00	13,327.00	13,352.50	2,589
2022-10-25	13,442.00	13,472.00	13,386.00	13,367.50	9,036
2022-10-24	13,510.00	13,543.00	13,466.00	13,527.00	645
2022-10-21	13,420.00	13,624.00	13,417.00	13,591.00	1,140
2022-10-20	13,471.00	13,537.00	13,440.00	13,470.50	452
2022-10-19	13,488.00	13,522.00	13,452.00	13,452.50	5,760
2022-10-18	13,536.00	13,593.00	13,524.00	13,534.50	955
2022-10-17	13,631.00	13,648.00	13,500.00	13,491.00	1,278
2022-10-14	13,680.00	13,692.00	13,576.00	13,616.00	6,511
2022-10-13	13,976.00	13,977.00	13,575.00	13,594.00	3,913
2022-10-12	14,068.00	14,077.00	13,972.00	13,978.00	1,292
2022-10-11	14,031.00	14,032.00	13,940.00	13,954.50	4,728
2022-10-10	14,109.00	14,112.00	13,981.00	14,017.50	435
2022-10-07	14,224.00	14,225.00	14,141.00	14,184.00	854
2022-10-06	14,112.00	14,219.00	14,077.00	14,201.50	2,628
2022-10-05	13,923.00	14,106.00	13,886.00	14,083.50	1,671
2022-10-04	13,914.00	14,010.00	13,913.00	13,990.50	40,264
2022-10-03	13,796.00	13,904.00	13,740.00	13,854.50	1,649
2022-09-30	13,895.00	13,983.00	13,855.00	13,919.00	4,387
2022-09-29	14,133.00	14,168.00	13,886.00	13,936.50	9,543
2022-09-28	14,104.00	14,338.00	13,898.00	14,256.50	3,362
2022-09-27	14,087.00	14,117.00	14,030.00	14,081.00	1,899
2022-09-26	14,260.00	14,273.00	13,967.00	14,226.00	4,687
2022-09-23	13,827.00	13,986.00	13,772.00	13,965.50	994
2022-09-22	13,690.00	13,788.00	13,640.00	13,760.00	2,480
2022-09-21	13,683.00	13,715.00	13,652.00	13,650.00	1,505
2022-09-20	13,574.00	13,574.00	13,523.00	13,537.50	1,421
2022-09-19	13,603.00	13,603.00	13,603.00	13,603.00	0
2022-09-16	13,486.00	13,612.00	13,486.00	13,603.00	907
2022-09-15	13,582.00	13,621.00	13,452.00	13,485.50	2,602
2022-09-14	13,675.00	13,683.00	13,666.00	13,654.50	90
2022-09-13	13,646.00	13,723.00	13,634.00	13,723.00	322
2022-09-12	13,688.00	13,734.00	13,688.00	13,721.00	757
2022-09-09	13,782.00	13,809.00	13,716.00	13,742.00	2,380
2022-09-08	13,867.00	13,883.00	13,752.00	13,787.00	872
2022-09-07	13,731.00	13,852.00	13,724.00	13,826.50	573
2022-09-06	13,730.00	13,750.00	13,679.00	13,697.50	2,005
2022-09-05	13,828.00	13,831.00	13,790.00	13,789.50	246
2022-09-02	13,664.00	13,757.00	13,650.00	13,733.00	2,056
2022-09-01	13,664.00	13,664.00	13,593.00	13,627.00	3,849
2022-08-31	13,700.00	13,723.00	13,632.00	13,708.00	591
2022-08-30	13,713.00	13,751.00	13,705.00	13,723.00	154
2022-08-29	13,682.00	13,682.00	13,682.00	13,682.00	0
2022-08-26	13,796.00	13,796.00	13,670.00	13,682.00	506
2022-08-25	13,815.00	13,815.00	13,770.00	13,790.00	111
2022-08-24	13,750.00	13,777.00	13,745.00	13,776.50	332
2022-08-23	13,731.00	13,731.00	13,664.00	13,702.50	554
2022-08-22	13,664.00	13,695.00	13,583.00	13,685.50	852
2022-08-19	13,694.00	13,748.00	13,694.00	13,730.50	1,159
2022-08-18	13,615.00	13,654.00	13,592.00	13,616.50	706
2022-08-17	13,584.00	13,634.00	13,579.00	13,579.50	95
2022-08-16	13,690.00	13,711.00	13,608.00	13,609.50	2,412
2022-08-15	13,723.00	13,730.00	13,616.00	13,669.00	2,327
2022-08-12	13,611.00	13,745.00	13,611.00	13,738.00	190
2022-08-11	13,564.00	13,632.00	13,564.00	13,584.50	145
2022-08-10	13,650.00	13,650.00	13,631.00	13,623.50	30
2022-08-09	13,732.00	13,770.00	13,730.00	13,757.00	329
2022-08-08	13,621.00	13,680.00	13,610.00	13,705.50	2,108
2022-08-05	13,652.00	13,690.00	13,619.00	13,673.00	840
2022-08-04	13,535.00	13,719.00	13,535.00	13,661.50	3,317
2022-08-03	13,484.00	13,507.00	13,446.00	13,466.50	1,956
2022-08-02	13,464.00	13,576.00	13,464.00	13,513.00	2,572
2022-08-01	13,412.00	13,450.00	13,342.00	13,355.50	913
2022-07-29	13,429.00	13,497.00	13,412.00	13,465.50	1,000
2022-07-28	13,286.00	13,394.00	13,286.00	13,434.00	675
2022-07-27	13,254.00	13,257.00	13,198.00	13,240.50	541
2022-07-26	13,294.00	13,323.00	13,268.00	13,260.50	5,454
2022-07-25	13,359.00	13,372.00	13,211.00	13,244.00	2,004
2022-07-22	13,333.00	13,422.00	13,333.00	13,365.50	4,289
2022-07-21	13,123.00	13,292.00	13,078.00	13,277.50	3,618
2022-07-20	13,193.00	13,286.00	13,189.00	13,225.00	2,530
2022-07-19	13,223.00	13,267.00	13,200.00	13,232.00	5,522
2022-07-18	13,380.00	13,380.00	13,235.00	13,232.50	452
2022-07-15	13,368.00	13,399.00	13,303.00	13,350.00	1,533
2022-07-14	13,463.00	13,491.00	13,369.00	13,413.00	7,802
2022-07-13	13,436.00	13,553.00	13,390.00	13,536.00	3,264
2022-07-12	13,561.00	13,625.00	13,500.00	13,505.50	3,180
2022-07-11	13,498.00	13,576.00	13,481.00	13,560.00	1,231
2022-07-08	13,465.00	13,525.00	13,390.00	13,456.50	3,992
2022-07-07	13,523.00	13,540.00	13,461.00	13,461.50	799
2022-07-06	13,785.00	13,785.00	13,531.00	13,549.00	2,025
2022-07-05	13,884.00	13,990.00	13,727.00	13,771.50	3,624
2022-07-04	13,859.00	13,859.00	13,788.00	13,851.00	526
2022-07-01	13,762.00	13,971.00	13,736.00	13,945.00	4,870
2022-06-30	13,879.00	13,961.00	13,800.00	13,807.50	1,724
2022-06-29	13,852.00	13,993.00	13,831.00	13,917.00	3,194
2022-06-28	13,815.00	13,871.00	13,794.00	13,860.00	1,555
2022-06-27	13,862.00	13,899.00	13,733.00	13,745.50	1,775
2022-06-24	13,816.00	13,849.00	13,744.00	13,824.50	869
2022-06-23	13,940.00	14,005.00	13,879.00	13,906.50	1,388
2022-06-22	13,941.00	13,988.00	13,842.00	13,890.00	5,385
2022-06-21	13,874.00	13,939.00	13,840.00	13,903.50	3,042
2022-06-20	13,973.00	13,979.00	13,905.00	13,937.00	4,427
2022-06-17	13,953.00	14,030.00	13,916.00	14,061.00	1,448
2022-06-16	14,022.00	14,083.00	13,844.00	13,886.00	1,684
2022-06-15	14,057.00	14,085.00	13,980.00	13,926.00	1,280
2022-06-14	13,974.00	14,028.00	13,918.00	14,009.00	3,375
2022-06-13	14,053.00	14,153.00	13,936.00	13,952.00	2,893
2022-06-10	13,733.00	14,038.00	13,667.00	14,038.50	5,287
2022-06-09	13,728.00	13,728.00	13,636.00	13,661.00	3,723
2022-06-08	13,655.00	13,755.00	13,655.00	13,747.00	3,448
2022-06-07	13,703.00	13,750.00	13,658.00	13,665.00	2,141
2022-06-06	13,726.00	13,737.00	13,642.00	13,660.50	1,514
2022-06-03	13,703.00	13,703.00	13,703.00	13,703.00	0
2022-06-02	13,703.00	13,703.00	13,703.00	13,703.00	0
2022-06-01	13,510.00	13,700.00	13,499.00	13,703.00	255
2022-05-31	13,669.00	13,679.00	13,572.00	13,569.00	1,485
2022-05-30	13,668.00	13,696.00	13,625.00	13,627.00	1,453
2022-05-27	13,696.00	13,700.00	13,612.00	13,646.50	563
2022-05-26	13,631.00	13,686.00	13,575.00	13,626.50	1,429
2022-05-25	13,749.00	13,807.00	13,697.00	13,715.00	4,482
2022-05-24	13,721.00	13,866.00	13,721.00	13,848.00	7,349
2022-05-23	13,738.00	13,761.00	13,677.00	13,690.50	620
2022-05-20	13,752.00	13,759.00	13,654.00	13,743.50	341
2022-05-19	13,636.00	13,757.00	13,608.00	13,735.00	2,358
2022-05-18	13,564.00	13,624.00	13,510.00	13,606.50	5,184
2022-05-17	13,667.00	13,676.00	13,554.00	13,563.50	1,061
2022-05-16	13,730.00	13,753.00	13,589.00	13,735.50	3,621
2022-05-13	13,861.00	13,877.00	13,740.00	13,752.00	1,085
2022-05-12	14,088.00	14,108.00	13,953.00	13,953.00	5,127
2022-05-11	13,881.00	13,931.00	13,868.00	13,965.00	863
2022-05-10	14,019.00	14,037.00	13,920.00	13,948.00	6,617
2022-05-09	14,170.00	14,170.00	13,964.00	14,021.00	4,882
2022-05-06	14,134.00	14,207.00	14,132.00	14,208.50	1,932
2022-05-05	14,062.00	14,318.00	14,004.00	14,151.00	5,252
2022-05-04	13,886.00	13,895.00	13,833.00	13,870.50	3,037
2022-05-03	13,768.00	13,913.00	13,707.00	13,902.00	1,569
2022-05-02	14,100.50	14,100.50	14,100.50	14,100.50	0
2022-04-29	14,175.00	14,201.00	14,087.00	14,100.50	24,536
2022-04-28	13,947.00	14,112.00	13,924.00	14,086.50	1,907
2022-04-27	14,000.00	14,088.00	13,909.00	14,011.00	1,265
2022-04-26	13,885.00	14,024.00	13,852.00	13,999.50	563
2022-04-25	13,992.00	13,993.00	13,807.00	13,812.00	5,186
2022-04-22	14,014.00	14,041.00	13,904.00	13,967.00	13,132
2022-04-21	13,858.00	13,878.00	13,799.00	13,829.00	1,579
2022-04-20	13,854.00	13,923.00	13,831.00	13,903.00	1,202
2022-04-19	14,100.00	14,191.00	13,949.00	13,952.50	3,360
2022-04-18	13,980.00	13,980.00	13,980.00	13,980.00	0
2022-04-15	13,980.00	13,980.00	13,980.00	13,980.00	0
2022-04-14	13,954.00	14,036.00	13,938.00	13,980.00	1,973
2022-04-13	14,082.00	14,143.00	14,071.00	14,081.00	1,927
2022-04-12	13,987.00	14,092.00	13,936.00	14,068.00	6,411
2022-04-11	13,882.00	14,045.00	13,871.00	13,918.50	16,175
2022-04-08	13,753.00	13,921.00	13,753.00	13,886.00	11,833
2022-04-07	13,668.00	13,785.00	13,647.00	13,740.50	13,416
2022-04-06	13,636.00	13,726.00	13,619.00	13,693.50	16,990
2022-04-05	13,664.00	13,721.00	13,610.00	13,654.50	14,557
2022-04-04	13,648.00	13,705.00	13,639.00	13,679.00	1,312
2022-04-01	13,744.00	13,744.00	13,611.00	13,666.00	4,931
2022-03-31	13,630.00	13,745.00	13,615.00	13,736.00	14,981
2022-03-30	13,623.00	13,668.00	13,549.00	13,658.00	1,378
2022-03-29	13,590.00	13,621.00	13,365.00	13,529.00	4,242
2022-03-28	13,665.00	13,804.00	13,606.00	13,743.50	24,396
2022-03-25	13,772.00	13,822.00	13,689.00	13,786.00	23,327
2022-03-24	13,686.00	13,850.00	13,679.00	13,848.00	3,796
2022-03-23	13,477.00	13,650.00	13,477.00	13,603.00	1,047
2022-03-22	13,616.00	13,620.00	13,389.00	13,479.50	14,050
2022-03-21	13,595.00	13,650.00	13,520.00	13,634.50	10,345
2022-03-18	13,674.00	13,721.00	13,609.00	13,620.50	2,050
2022-03-17	13,660.00	13,806.00	13,646.00	13,727.00	7,292
2022-03-16	13,640.00	13,689.00	13,522.00	13,518.00	2,857
2022-03-15	13,766.00	13,777.00	13,571.00	13,711.00	14,647
2022-03-14	14,031.00	14,055.00	13,888.00	13,926.50	6,901
2022-03-11	14,152.00	14,184.00	13,899.00	14,121.50	16,940
2022-03-10	13,987.00	14,205.00	13,960.00	14,146.00	7,746
2022-03-09	14,487.00	14,510.00	13,945.00	14,120.00	12,037
2022-03-08	14,214.00	14,627.00	14,172.00	14,605.00	8,748
2022-03-07	14,014.00	14,155.00	13,822.00	14,010.50	11,513
2022-03-04	13,518.00	13,795.00	13,516.00	13,795.00	10,690
2022-03-03	13,413.00	13,465.00	13,373.00	13,428.50	1,373
2022-03-02	13,592.00	13,592.00	13,337.00	13,337.00	24,200
2022-03-01	13,212.00	13,439.00	13,212.00	13,440.50	6,066
2022-02-28	13,214.00	13,299.00	13,176.00	13,168.50	11,686
2022-02-25	13,262.00	13,300.00	13,066.00	13,067.50	13,770
2022-02-24	13,391.00	13,688.00	13,346.00	13,384.50	12,237
2022-02-23	12,954.00	13,083.00	12,914.00	13,074.00	2,433
2022-02-22	13,084.00	13,093.00	12,967.00	13,001.50	18,242
2022-02-21	12,912.00	12,959.00	12,909.00	12,953.50	3,572
2022-02-18	12,909.00	12,978.00	12,878.00	12,952.50	9,577
2022-02-17	12,826.00	12,951.00	12,826.00	12,925.00	39,356
2022-02-16	12,722.00	12,766.00	12,700.00	12,761.50	9,860
2022-02-15	12,856.00	12,856.00	12,670.00	12,722.50	9,351
2022-02-14	12,780.00	12,856.00	12,717.00	12,812.00	10,272
2022-02-11	12,525.00	12,560.00	12,507.00	12,534.00	10,660
2022-02-10	12,585.00	12,605.00	12,511.00	12,546.50	12,153
2022-02-09	12,526.00	12,554.00	12,504.00	12,559.00	3,942
2022-02-08	12,503.00	12,537.00	12,494.00	12,481.00	485
2022-02-07	12,443.00	12,493.00	12,443.00	12,481.00	818
2022-02-04	12,372.00	12,438.00	12,334.00	12,384.00	28,969
2022-02-03	12,371.00	12,385.00	12,230.00	12,338.50	25,108
2022-02-02	12,376.00	12,412.00	12,349.00	12,399.50	13,946
2022-02-01	12,445.00	12,455.00	12,405.00	12,434.00	288
2022-01-31	12,380.00	12,435.00	12,369.00	12,441.00	5,467
2022-01-28	12,462.00	12,465.00	12,375.00	12,359.50	1,633
2022-01-27	12,568.00	12,587.00	12,461.00	12,464.00	3,870
2022-01-26	12,700.00	12,700.00	12,627.00	12,607.50	93
2022-01-25	12,709.00	12,779.00	12,670.00	12,728.50	458
2022-01-24	12,616.00	12,697.00	12,616.00	12,672.50	12,238
2022-01-21	12,568.00	12,632.00	12,536.00	12,576.00	1,474
2022-01-20	12,550.00	12,585.00	12,540.00	12,539.00	8,074
2022-01-19	12,401.00	12,551.00	12,388.00	12,552.50	5,908
2022-01-18	12,371.00	12,458.00	12,352.00	12,408.50	2,026
2022-01-17	12,382.00	12,402.00	12,381.00	12,390.50	90
2022-01-14	12,365.00	12,405.00	12,331.00	12,367.00	9,895
2022-01-13	12,340.00	12,373.00	12,274.00	12,298.00	10,550
2022-01-12	12,395.00	12,404.00	12,371.00	12,370.50	1,591
2022-01-11	12,348.00	12,383.00	12,343.00	12,396.00	3,282
2022-01-10	12,311.00	12,323.00	12,286.00	12,303.00	189
2022-01-07	12,280.00	12,316.00	12,257.00	12,267.50	7,095
2022-01-06	12,376.00	12,402.00	12,285.00	12,304.00	6,773
2022-01-05	12,462.00	12,555.00	12,462.00	12,499.00	2,741
2022-01-04	12,424.00	12,458.00	12,410.00	12,461.50	857
2022-01-03	12,548.00	12,548.00	12,548.00	12,548.00	0
2021-12-31	12,455.00	12,555.00	12,455.00	12,548.00	2,624
2021-12-30	12,440.00	12,482.00	12,438.00	12,485.50	518
2021-12-29	12,494.00	12,499.00	12,415.00	12,452.00	160
2021-12-28	12,542.50	12,542.50	12,542.50	12,542.50	0
2021-12-27	12,542.50	12,542.50	12,542.50	12,542.50	0
2021-12-24	12,623.00	12,630.00	12,623.00	12,542.50	474
2021-12-23	12,562.00	12,562.00	12,486.00	12,544.50	5,877
2021-12-22	12,518.00	12,532.00	12,500.00	12,536.00	2,802
2021-12-21	12,551.00	12,635.00	12,551.00	12,534.50	1,097
2021-12-20	12,666.00	12,697.00	12,602.00	12,622.00	2,330
2021-12-17	12,631.00	12,689.00	12,629.00	12,644.50	4,738
2021-12-16	12,501.00	12,556.00	12,414.00	12,557.00	7,975
2021-12-15	12,412.00	12,431.00	12,394.00	12,428.50	1,640
2021-12-14	12,585.00	12,585.00	12,427.00	12,459.00	1,058
2021-12-13	12,547.00	12,576.00	12,509.00	12,573.50	1,730
2021-12-10	12,467.00	12,576.00	12,467.00	12,551.00	4,673
2021-12-09	12,587.00	12,587.00	12,500.00	12,529.00	4,768
2021-12-08	12,571.00	12,630.00	12,544.00	12,534.00	16,607
2021-12-07	12,500.00	12,557.00	12,471.00	12,563.50	7,592
2021-12-06	12,488.00	12,510.00	12,463.00	12,462.00	193
2021-12-03	12,408.00	12,503.00	12,389.00	12,499.50	690
2021-12-02	12,432.00	12,439.00	12,330.00	12,349.00	36,308
2021-12-01	12,462.00	12,496.00	12,439.00	12,474.50	1,037
2021-11-30	12,514.00	12,560.00	12,473.00	12,482.00	1,722
2021-11-29	12,525.00	12,525.00	12,481.00	12,480.00	552
2021-11-26	12,648.00	12,655.00	12,555.00	12,547.50	17,191
2021-11-25	12,506.00	12,511.00	12,490.00	12,500.50	275
2021-11-24	12,484.00	12,484.00	12,413.00	12,474.50	2,160
2021-11-23	12,540.00	12,548.00	12,428.00	12,406.00	5,421
2021-11-22	12,771.00	12,773.00	12,593.00	12,612.50	28,295
2021-11-19	12,803.00	12,938.00	12,800.00	12,846.00	11,974
2021-11-18	12,855.00	12,881.00	12,822.00	12,859.00	11,953
2021-11-17	12,855.00	12,895.00	12,855.00	12,885.00	1,583
2021-11-16	12,892.00	12,969.00	12,865.00	12,866.00	5,213
2021-11-15	12,924.00	12,939.00	12,882.00	12,912.50	2,095
2021-11-12	12,908.00	12,944.00	12,836.00	12,916.50	1,770
2021-11-11	12,905.00	12,960.00	12,890.00	12,941.50	3,896
2021-11-10	12,518.00	12,833.00	12,518.00	12,819.50	10,828
2021-11-09	12,524.00	12,560.00	12,485.00	12,561.00	535
2021-11-08	12,535.00	12,566.00	12,485.00	12,516.00	5,213
2021-11-05	12,383.00	12,524.00	12,366.00	12,511.00	12,004
2021-11-04	12,086.00	12,379.00	12,086.00	12,356.50	10,878
2021-11-03	12,177.00	12,190.00	12,004.00	12,005.00	10,254
2021-11-02	12,232.00	12,235.00	12,206.00	12,225.50	281
2021-11-01	12,147.00	12,228.00	12,130.00	12,196.00	842
2021-10-29	12,118.00	12,121.00	12,000.00	12,085.00	7,535
2021-10-28	12,189.00	12,243.00	12,095.00	12,155.50	3,594
2021-10-27	12,091.00	12,182.00	12,090.00	12,149.00	538
2021-10-26	12,188.00	12,188.00	12,021.00	12,072.00	1,314
2021-10-25	12,143.00	12,221.00	12,131.00	12,218.00	377
2021-10-22	12,102.00	12,242.00	12,092.00	12,175.00	3,063
2021-10-21	12,025.00	12,051.00	11,995.00	12,000.00	8,942
2021-10-20	12,008.00	12,069.00	11,994.00	12,014.00	4,301
2021-10-19	12,020.00	12,029.00	11,947.00	11,948.00	1,967
2021-10-18	11,965.00	11,998.00	11,942.00	12,005.50	521
2021-10-15	12,177.00	12,177.00	11,970.00	11,993.00	4,763
2021-10-14	12,196.00	12,233.00	12,186.00	12,228.50	3,022
2021-10-13	12,062.00	12,247.00	12,044.00	12,229.00	4,352
2021-10-12	12,046.00	12,101.00	12,034.00	12,063.50	106
2021-10-11	11,958.00	12,012.00	11,956.00	12,005.50	909
2021-10-08	12,047.00	12,163.00	11,983.00	11,997.50	8,004
2021-10-07	12,066.00	12,098.00	12,009.00	12,006.50	428
2021-10-06	11,974.00	12,069.00	11,974.00	12,077.00	636
2021-10-05	12,013.00	12,013.00	11,977.00	11,990.50	499
2021-10-04	12,084.00	12,097.00	11,960.00	12,077.00	1,112
2021-10-01	12,112.00	12,112.00	12,032.00	12,083.00	9,010
2021-09-30	11,992.00	12,143.00	11,957.00	12,142.00	6,065
2021-09-29	11,989.00	12,028.00	11,964.00	11,994.50	3,487
2021-09-28	11,826.00	11,949.00	11,817.00	11,955.00	3,286
2021-09-27	11,975.00	11,975.00	11,877.00	11,904.50	620
2021-09-24	11,900.00	11,936.00	11,860.00	11,932.50	4,422
2021-09-23	12,029.00	12,070.00	11,842.00	11,851.00	3,527
2021-09-22	12,133.00	12,139.00	12,100.00	12,120.50	1,086
2021-09-21	11,989.00	12,133.00	11,969.00	12,152.50	912
2021-09-20	11,926.00	12,034.00	11,926.00	12,010.50	8,484
2021-09-17	11,887.00	11,887.00	11,831.00	11,867.00	1,511
2021-09-16	12,016.00	12,025.00	11,819.00	11,862.50	19,032
2021-09-15	12,120.00	12,136.00	12,069.00	12,058.00	4,339
2021-09-14	12,000.00	12,140.00	11,973.00	12,142.50	6,128
2021-09-13	12,059.00	12,075.00	12,027.00	12,066.50	92
2021-09-10	12,082.00	12,093.00	12,025.00	12,080.50	3,276
2021-09-09	12,102.00	12,131.00	12,000.00	12,057.00	15,256
2021-09-08	12,170.00	12,181.00	12,076.00	12,136.00	1,809
2021-09-07	12,244.00	12,258.00	12,115.00	12,128.00	9,710
2021-09-06	12,271.00	12,273.00	12,271.00	12,277.50	354
2021-09-03	12,226.00	12,311.00	12,226.00	12,305.00	9,289
2021-09-02	12,251.00	12,262.00	12,177.00	12,210.00	1,953
2021-09-01	12,277.00	12,289.00	12,218.00	12,249.00	8,554
2021-08-31	12,264.00	12,278.00	12,198.00	12,226.50	3,274
2021-08-30	12,243.50	12,243.50	12,243.50	12,243.50	0
2021-08-27	12,255.00	12,255.00	12,124.00	12,243.50	11,170
2021-08-26	12,089.00	12,165.00	12,088.00	12,180.50	1,922
2021-08-25	12,192.00	12,210.00	12,104.00	12,135.50	6,653

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Edx Medical Grp (EDX)	11.25	15.38%
Sancus Lend (LEND)	1.30	13.04%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
GEO Exploration Limited (GEO)	0.095	-9.52%
Tower Resources (TRP)	0.0145	-9.38%
Quantum Helium (QHE)	2.05	-8.7%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
Forgent (FORG)	0.01	290,411,611
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535