Ishr Usa Isl Share History

Ishr Usa Isl Share Price history. The following table shows end-of-day data ISUS historical share prices for Ishr Usa Isl, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	7,687.00	7,690.00	7,628.00	7,661.00	5,920
2026-06-23	7,690.00	7,696.00	7,608.00	7,644.00	3,519
2026-06-22	7,788.00	7,846.00	7,773.00	7,786.00	7,872
2026-06-19	7,744.00	7,750.00	7,714.00	7,744.00	5,678
2026-06-18	7,681.00	7,750.00	7,681.00	7,707.00	2,662
2026-06-17	7,638.00	7,650.00	7,600.00	7,641.00	4,461
2026-06-16	7,728.00	7,754.00	7,630.00	7,645.00	6,932
2026-06-15	7,696.00	7,733.00	7,695.00	7,728.00	5,967
2026-06-12	7,484.00	7,586.00	7,461.00	7,582.00	5,943
2026-06-11	7,378.00	7,476.00	7,378.00	7,422.00	3,612
2026-06-10	7,443.00	7,491.00	7,361.00	7,387.00	8,113
2026-06-09	7,663.00	7,663.00	7,396.00	7,396.00	7,527
2026-06-08	7,479.00	7,628.00	7,477.00	7,594.00	12,129
2026-06-05	7,696.00	7,696.00	7,580.00	7,597.00	2,173
2026-06-04	7,783.00	7,811.00	7,680.00	7,762.00	6,267
2026-06-03	7,762.00	7,837.00	7,755.00	7,810.00	68,931
2026-06-02	7,657.00	7,728.00	7,657.00	7,728.00	18,338
2026-06-01	7,668.00	7,699.00	7,643.00	7,699.00	14,052
2026-05-29	7,593.00	7,637.00	7,589.00	7,610.00	7,327
2026-05-28	7,508.00	7,592.00	7,501.00	7,592.00	1,337
2026-05-27	7,528.00	7,605.00	7,488.00	7,488.00	8,417
2026-05-26	7,416.00	7,513.00	7,396.00	7,513.00	11,647
2026-05-25	7,392.00	7,392.00	7,392.00	7,392.00	0
2026-05-22	7,335.00	7,392.00	7,318.00	7,392.00	4,769
2026-05-21	7,320.00	7,320.00	7,243.00	7,264.00	3,797
2026-05-20	7,200.00	7,262.00	7,200.00	7,261.00	5,040
2026-05-19	7,219.00	7,239.00	7,139.00	7,163.00	7,573
2026-05-18	7,270.00	7,308.00	7,208.00	7,208.00	8,416
2026-05-15	7,315.00	7,336.00	7,280.00	7,336.00	7,079
2026-05-14	7,292.00	7,334.00	7,277.00	7,334.00	4,271
2026-05-13	7,227.00	7,270.00	7,190.00	7,233.00	5,567
2026-05-12	7,236.00	7,270.00	7,136.00	7,136.00	6,261
2026-05-11	7,179.00	7,214.00	7,166.00	7,199.00	13,863
2026-05-08	7,004.00	7,111.00	7,004.00	7,111.00	4,498
2026-05-07	7,061.00	7,061.00	7,030.00	7,047.00	3,175
2026-05-06	7,006.00	7,033.00	6,974.00	7,029.00	24,329
2026-05-05	6,873.00	6,949.00	6,873.00	6,949.00	7,507
2026-05-04	6,830.00	6,830.00	6,830.00	6,830.00	0
2026-05-01	6,808.00	6,830.00	6,787.00	6,830.00	3,514
2026-04-30	6,777.00	6,807.00	6,745.00	6,772.00	40,826
2026-04-29	6,769.00	6,789.00	6,762.00	6,777.00	3,599
2026-04-28	6,787.00	6,798.00	6,736.00	6,736.00	9,415
2026-04-27	6,820.00	6,821.00	6,758.00	6,764.00	7,647
2026-04-24	6,766.00	6,801.00	6,766.00	6,801.00	6,323
2026-04-23	6,730.00	6,738.00	6,688.00	6,731.00	15,416
2026-04-22	6,717.00	6,741.00	6,709.00	6,741.00	4,268
2026-04-21	6,673.00	6,699.00	6,673.00	6,682.00	3,211
2026-04-20	6,683.00	6,683.00	6,658.00	6,658.00	2,720
2026-04-17	6,637.00	6,677.00	6,611.00	6,677.00	5,312
2026-04-16	6,573.00	6,614.00	6,565.00	6,614.00	5,863
2026-04-15	6,485.00	6,517.00	6,475.00	6,517.00	1,353
2026-04-14	6,467.00	6,472.00	6,446.00	6,459.00	6,822
2026-04-13	6,400.00	6,421.00	6,388.00	6,414.00	6,919
2026-04-10	6,418.00	6,431.00	6,389.00	6,395.00	4,313
2026-04-09	6,411.00	6,419.00	6,383.00	6,397.00	1,773
2026-04-08	6,419.00	6,430.00	6,376.00	6,382.00	8,304
2026-04-07	6,340.00	6,363.00	6,315.00	6,317.00	8,929
2026-04-06	6,359.00	6,359.00	6,359.00	6,359.00	0
2026-04-03	6,359.00	6,359.00	6,359.00	6,359.00	0
2026-04-02	6,328.00	6,369.00	6,294.00	6,359.00	4,542
2026-04-01	6,356.00	6,361.00	6,313.00	6,361.00	5,728
2026-03-31	6,252.00	6,290.00	6,241.00	6,279.00	5,474
2026-03-30	6,260.00	6,323.00	6,259.00	6,294.00	4,500
2026-03-27	6,301.00	6,306.00	6,217.00	6,263.00	4,091
2026-03-26	6,357.00	6,360.00	6,312.00	6,312.00	4,700
2026-03-25	6,372.00	6,383.00	6,358.00	6,372.00	13,549
2026-03-24	6,315.00	6,348.00	6,294.00	6,344.00	4,155
2026-03-23	6,253.00	6,389.00	6,250.00	6,315.00	15,329
2026-03-20	6,368.00	6,370.00	6,339.00	6,350.00	2,258
2026-03-19	6,429.00	6,432.00	6,353.00	6,367.00	7,384
2026-03-18	6,507.00	6,522.00	6,457.00	6,457.00	4,172
2026-03-17	6,439.00	6,500.00	6,434.00	6,475.00	10,766
2026-03-16	6,443.00	6,493.00	6,434.00	6,467.00	2,738
2026-03-13	6,390.00	6,476.00	6,390.00	6,432.00	3,268
2026-03-12	6,439.00	6,444.00	6,415.00	6,428.00	1,034
2026-03-11	6,412.00	6,445.00	6,400.00	6,434.00	4,942
2026-03-10	6,427.00	6,442.00	6,417.00	6,438.00	3,653
2026-03-09	6,322.00	6,372.00	6,314.00	6,372.00	8,311
2026-03-06	6,530.00	6,530.00	6,424.00	6,424.00	5,196
2026-03-05	6,539.00	6,558.00	6,504.00	6,519.00	8,645
2026-03-04	6,498.00	6,540.00	6,471.00	6,527.00	4,621
2026-03-03	6,537.00	6,554.00	6,445.00	6,492.00	3,965
2026-03-02	6,510.00	6,565.00	6,501.00	6,545.00	23,802
2026-02-27	6,498.00	6,505.00	6,480.00	6,503.00	11,285
2026-02-26	6,520.00	6,531.00	6,497.00	6,497.00	3,086
2026-02-25	6,517.00	6,517.00	6,480.00	6,494.00	6,168
2026-02-24	6,444.00	6,467.00	6,420.00	6,450.00	4,336
2026-02-23	6,430.00	6,455.00	6,390.00	6,402.00	3,000
2026-02-20	6,493.00	6,522.00	6,443.00	6,460.00	2,188
2026-02-19	6,484.00	6,485.00	6,447.00	6,485.00	1,762
2026-02-18	6,390.00	6,460.00	6,389.00	6,460.00	1,231
2026-02-17	6,409.00	6,421.00	6,356.00	6,392.00	2,370
2026-02-16	6,407.00	6,423.00	6,366.00	6,366.00	5,454
2026-02-13	6,356.00	6,416.00	6,345.00	6,411.00	2,350
2026-02-12	6,487.00	6,487.00	6,370.00	6,374.00	29,587
2026-02-11	6,417.00	6,435.00	6,401.00	6,426.00	12,682
2026-02-10	6,388.00	6,424.00	6,388.00	6,424.00	8,337
2026-02-09	6,408.00	6,408.00	6,327.00	6,385.00	5,681
2026-02-06	6,237.00	6,335.00	6,237.00	6,335.00	6,798
2026-02-05	6,286.00	6,310.00	6,217.00	6,248.00	9,103
2026-02-04	6,320.00	6,325.00	6,281.00	6,281.00	4,325
2026-02-03	6,391.00	6,407.00	6,341.00	6,349.00	1,973
2026-02-02	6,255.00	6,391.00	6,255.00	6,388.00	4,382
2026-01-30	6,302.00	6,365.00	6,289.00	6,357.00	4,034
2026-01-29	6,426.00	6,428.00	6,275.00	6,293.00	4,180
2026-01-28	6,466.00	6,481.00	6,448.00	6,458.00	12,906
2026-01-27	6,457.00	6,479.00	6,417.00	6,436.00	2,559
2026-01-26	6,433.00	6,444.00	6,417.00	6,417.00	2,720
2026-01-23	6,510.00	6,511.00	6,476.00	6,476.00	1,946
2026-01-22	6,522.00	6,524.00	6,483.00	6,486.00	1,320
2026-01-21	6,426.00	6,490.00	6,403.00	6,485.50	2,012
2026-01-20	6,367.00	6,434.00	6,356.00	6,428.00	6,117
2026-01-19	6,432.00	6,440.00	6,414.00	6,417.00	6,442
2026-01-16	6,514.00	6,522.00	6,493.00	6,499.00	3,567
2026-01-15	6,457.00	6,539.00	6,457.00	6,530.00	1,726
2026-01-14	6,463.00	6,465.00	6,427.00	6,451.00	1,371
2026-01-13	6,451.00	6,475.00	6,431.00	6,475.00	11,583
2026-01-12	6,415.00	6,452.00	6,400.00	6,445.50	2,955
2026-01-09	6,384.00	6,443.00	6,384.00	6,440.00	2,503
2026-01-08	6,365.00	6,376.00	6,364.00	6,366.00	2,005
2026-01-07	6,396.00	6,403.00	6,384.00	6,400.00	8,891
2026-01-06	6,328.00	6,359.00	6,326.00	6,355.00	3,398
2026-01-05	6,374.00	6,415.00	6,334.00	6,349.00	9,498
2026-01-02	6,311.00	6,350.00	6,275.00	6,283.00	5,417
2026-01-01	6,327.00	6,327.00	6,327.00	6,327.00	0
2025-12-31	6,332.00	6,332.00	6,325.00	6,327.00	2,127
2025-12-30	6,326.00	6,357.00	6,326.00	6,349.50	4,856
2025-12-29	6,336.00	6,349.00	6,323.00	6,327.00	4,241
2025-12-26	6,343.50	6,343.50	6,343.50	6,343.50	0
2025-12-25	6,343.50	6,343.50	6,343.50	6,343.50	0
2025-12-24	6,336.00	6,350.00	6,331.00	6,343.50	1,178
2025-12-23	6,342.00	6,352.00	6,340.00	6,343.00	1,545
2025-12-22	6,371.00	6,407.00	6,365.00	6,373.00	3,248
2025-12-19	6,328.00	6,363.00	6,328.00	6,359.50	12,955
2025-12-18	6,287.00	6,346.00	6,287.00	6,342.00	4,477
2025-12-17	6,346.00	6,368.00	6,256.00	6,256.00	2,471
2025-12-16	6,309.00	6,313.00	6,290.00	6,260.50	2,204
2025-12-15	6,343.00	6,362.00	6,342.00	6,354.00	4,067
2025-12-12	6,394.00	6,413.00	6,329.00	6,330.50	3,955
2025-12-11	6,346.00	6,346.00	6,331.00	6,335.00	605
2025-12-10	6,374.00	6,375.00	6,348.00	6,348.50	1,481
2025-12-09	6,295.00	6,384.00	6,295.00	6,384.00	732
2025-12-08	6,373.00	6,383.00	6,353.00	6,359.00	2,537
2025-12-05	6,361.00	6,387.00	6,352.00	6,375.00	1,486
2025-12-04	6,341.00	6,352.00	6,308.00	6,322.50	5,020
2025-12-03	6,344.00	6,350.00	6,296.00	6,307.50	1,305
2025-12-02	6,336.00	6,367.00	6,330.00	6,329.00	7,523
2025-12-01	6,326.00	6,348.00	6,306.00	6,341.00	1,984
2025-11-28	6,320.00	6,344.00	6,270.00	6,340.50	1,730
2025-11-27	6,294.00	6,305.00	6,280.00	6,280.00	3,676
2025-11-26	6,265.00	6,292.00	6,265.00	6,284.00	4,098
2025-11-25	6,228.00	6,245.00	6,142.00	6,203.00	4,218
2025-11-24	6,195.00	6,250.00	6,181.00	6,239.50	2,832
2025-11-21	6,112.00	6,139.00	6,081.00	6,123.00	5,534
2025-11-20	6,318.00	6,339.00	6,255.00	6,255.00	3,421
2025-11-19	6,237.00	6,270.00	6,236.00	6,252.00	2,438
2025-11-18	6,235.00	6,252.00	6,203.00	6,226.00	1,217
2025-11-17	6,341.00	6,358.00	6,300.00	6,327.00	4,363
2025-11-14	6,299.00	6,342.00	6,236.00	6,364.50	14,768
2025-11-13	6,459.00	6,463.00	6,391.00	6,350.50	2,057
2025-11-12	6,459.00	6,484.00	6,456.00	6,455.50	4,971
2025-11-11	6,438.00	6,448.00	6,406.00	6,406.00	1,875
2025-11-10	6,396.00	6,414.00	6,387.00	6,393.00	6,488
2025-11-07	6,404.00	6,409.00	6,279.00	6,279.00	15,368
2025-11-06	6,472.00	6,472.00	6,361.00	6,371.00	24,012
2025-11-05	6,446.00	6,475.00	6,430.00	6,475.00	2,251
2025-11-04	6,452.00	6,472.00	6,452.00	6,464.00	2,765
2025-11-03	6,499.00	6,536.00	6,476.00	6,486.50	3,989
2025-10-31	6,481.00	6,511.00	6,466.00	6,479.50	3,182
2025-10-30	6,490.00	6,513.00	6,479.00	6,512.00	1,553
2025-10-29	6,482.00	6,533.00	6,482.00	6,505.00	3,399
2025-10-28	6,424.00	6,500.00	6,424.00	6,500.50	7,412
2025-10-27	6,416.00	6,440.00	6,411.00	6,440.00	2,169
2025-10-24	6,366.00	6,401.00	6,366.00	6,394.00	1,071
2025-10-23	6,274.00	6,294.00	6,262.00	6,316.50	781
2025-10-22	6,328.00	6,336.00	6,265.00	6,261.00	932
2025-10-21	6,270.00	6,286.00	6,261.00	6,283.00	2,811
2025-10-20	6,206.00	6,248.00	6,206.00	6,247.00	4,208
2025-10-17	6,073.00	6,175.00	6,073.00	6,159.00	823
2025-10-16	6,196.00	6,210.00	6,191.00	6,193.50	697
2025-10-15	6,196.00	6,225.00	6,196.00	6,214.50	1,261
2025-10-14	6,153.00	6,173.00	6,114.00	6,173.00	3,614
2025-10-13	6,168.00	6,175.00	6,150.00	6,171.00	2,464
2025-10-10	6,290.00	6,310.00	6,152.00	6,155.50	2,228
2025-10-09	6,288.00	6,297.00	6,270.00	6,268.00	2,043
2025-10-08	6,226.00	6,249.00	6,205.00	6,253.00	13,944
2025-10-07	6,263.00	6,286.00	6,206.00	6,210.50	14,514
2025-10-06	6,181.00	6,251.00	6,176.00	6,239.50	12,248
2025-10-03	6,167.00	6,183.00	6,165.00	6,167.50	3,220
2025-10-02	6,169.00	6,191.00	6,158.00	6,169.50	6,592
2025-10-01	6,061.00	6,123.00	6,061.00	6,123.00	4,470
2025-09-30	6,100.00	6,108.00	6,087.00	6,087.50	1,565
2025-09-29	6,121.00	6,126.00	6,104.00	6,105.00	2,269
2025-09-26	6,066.00	6,088.00	6,049.00	6,069.00	2,624
2025-09-25	6,065.00	6,081.00	6,032.00	6,059.00	2,671
2025-09-24	6,029.00	6,085.00	6,029.00	6,080.00	4,730
2025-09-23	6,032.00	6,056.00	6,032.00	6,051.00	4,769
2025-09-22	6,032.00	6,043.00	6,012.00	6,043.00	3,456
2025-09-19	5,992.00	6,023.00	5,992.00	6,002.00	3,551
2025-09-18	5,958.00	6,000.00	5,950.00	5,992.00	1,485
2025-09-17	5,887.00	5,895.00	5,876.00	5,885.00	1,215
2025-09-16	5,883.00	5,885.00	5,868.00	5,880.00	981
2025-09-15	5,888.00	5,909.00	5,876.00	5,898.50	11,438
2025-09-12	5,850.00	5,882.00	5,850.00	5,880.00	630
2025-09-11	5,794.00	5,818.00	5,794.00	5,836.00	1,935
2025-09-10	5,777.00	5,781.00	5,775.00	5,778.00	2,126
2025-09-09	5,769.00	5,774.00	5,760.00	5,766.00	1,085
2025-09-08	5,775.00	5,785.00	5,751.00	5,767.00	3,229
2025-09-05	5,810.00	5,810.00	5,748.00	5,751.00	2,616
2025-09-04	5,774.00	5,795.00	5,749.00	5,791.50	10,470
2025-09-03	5,806.00	5,806.00	5,772.00	5,771.50	1,213
2025-09-02	5,787.00	5,820.00	5,785.00	5,789.00	12,391
2025-09-01	5,784.00	5,793.00	5,784.00	5,786.00	2,196
2025-08-29	5,836.00	5,836.00	5,796.00	5,793.00	1,573
2025-08-28	5,829.00	5,841.00	5,808.00	5,803.00	1,478
2025-08-27	5,818.00	5,833.00	5,818.00	5,824.00	2,569
2025-08-26	5,791.00	5,803.00	5,777.00	5,781.00	4,121
2025-08-25	5,798.50	5,798.50	5,798.50	5,798.50	0
2025-08-22	5,748.00	5,812.00	5,748.00	5,798.50	2,870
2025-08-21	5,760.00	5,760.00	5,742.00	5,755.00	2,749
2025-08-20	5,741.00	5,753.00	5,719.00	5,737.00	1,382
2025-08-19	5,763.00	5,782.00	5,755.00	5,765.50	6,221
2025-08-18	5,734.00	5,759.00	5,734.00	5,761.50	2,061
2025-08-15	5,775.00	5,775.00	5,743.00	5,746.00	1,632
2025-08-14	5,779.00	5,781.00	5,770.00	5,759.00	601
2025-08-13	5,787.00	5,787.00	5,771.00	5,772.00	1,628
2025-08-12	5,733.00	5,777.00	5,733.00	5,766.00	2,528
2025-08-11	5,734.00	5,801.00	5,734.00	5,795.50	1,296
2025-08-08	5,743.00	5,770.00	5,733.00	5,758.00	2,198
2025-08-07	5,779.00	5,790.00	5,744.00	5,739.00	9,991
2025-08-06	5,804.00	5,809.00	5,769.00	5,772.00	621
2025-08-05	5,848.00	5,849.00	5,782.00	5,787.50	3,812
2025-08-04	5,735.00	5,809.00	5,735.00	5,813.00	18,683
2025-08-01	5,873.00	5,873.00	5,738.00	5,761.50	3,388
2025-07-31	5,940.00	5,970.00	5,902.00	5,899.00	8,030
2025-07-30	5,890.00	5,905.00	5,876.00	5,890.50	1,153
2025-07-29	5,895.00	5,914.00	5,885.00	5,882.50	2,697
2025-07-28	5,868.00	5,874.00	5,858.00	5,861.00	3,428
2025-07-25	5,787.00	5,814.00	5,787.00	5,817.50	2,125
2025-07-24	5,737.00	5,756.00	5,702.00	5,753.50	3,416
2025-07-23	5,766.00	5,766.00	5,751.00	5,746.00	6,941
2025-07-22	5,741.00	5,756.00	5,739.00	5,742.00	5,544
2025-07-21	5,774.00	5,780.00	5,756.00	5,758.50	59,972
2025-07-18	5,779.00	5,781.00	5,767.00	5,768.00	4,276
2025-07-17	5,758.00	5,762.00	5,746.00	5,763.00	25,438
2025-07-16	5,692.00	5,732.00	5,689.00	5,687.00	2,113
2025-07-15	5,747.00	5,769.00	5,744.00	5,750.50	3,300
2025-07-14	5,715.00	5,725.00	5,709.00	5,728.50	2,938
2025-07-11	5,712.00	5,712.00	5,703.00	5,715.00	538
2025-07-10	5,662.00	5,715.00	5,655.00	5,710.50	2,631
2025-07-09	5,669.00	5,690.00	5,657.00	5,665.00	3,176
2025-07-08	5,636.00	5,689.00	5,630.00	5,679.00	751
2025-07-07	5,646.00	5,663.00	5,625.00	5,625.00	970
2025-07-04	5,650.00	5,675.00	5,636.00	5,648.00	1,852
2025-07-03	5,645.00	5,686.00	5,642.00	5,685.00	56,461
2025-07-02	5,595.00	5,639.00	5,586.00	5,639.00	1,873
2025-07-01	5,557.00	5,578.00	5,541.00	5,578.00	1,385
2025-06-30	5,590.00	5,599.00	5,590.00	5,596.00	2,117
2025-06-27	5,589.00	5,598.00	5,585.00	5,597.50	862
2025-06-26	5,559.00	5,573.00	5,551.00	5,567.00	1,117
2025-06-25	5,606.00	5,617.00	5,587.00	5,585.00	774
2025-06-24	5,638.00	5,638.00	5,591.00	5,600.00	748
2025-06-23	5,566.00	5,607.00	5,564.00	5,598.00	5,565
2025-06-20	5,565.00	5,565.00	5,558.00	5,560.00	836
2025-06-19	5,573.00	5,579.00	5,545.00	5,541.50	4,851
2025-06-18	5,581.00	5,592.00	5,559.00	5,588.50	1,747
2025-06-17	5,551.00	5,587.00	5,551.00	5,586.50	2,361
2025-06-16	5,528.00	5,568.00	5,528.00	5,568.00	2,411
2025-06-13	5,510.00	5,527.00	5,510.00	5,523.00	935
2025-06-12	5,529.00	5,549.00	5,515.00	5,551.00	1,804
2025-06-11	5,572.00	5,577.00	5,565.00	5,567.00	764
2025-06-10	5,532.00	5,540.00	5,521.00	5,540.00	4,949
2025-06-09	5,453.00	5,484.00	5,451.00	5,476.00	2,228
2025-06-06	5,451.00	5,490.00	5,437.00	5,487.00	4,758
2025-06-05	5,462.00	5,471.00	5,425.00	5,463.00	3,838
2025-06-04	5,497.00	5,522.00	5,472.00	5,473.50	3,281
2025-06-03	5,432.00	5,501.00	5,424.00	5,501.00	9,103
2025-06-02	5,405.00	5,430.00	5,402.00	5,412.00	2,723
2025-05-30	5,473.00	5,473.00	5,450.00	5,474.50	5,487
2025-05-29	5,545.00	5,566.00	5,474.00	5,488.50	6,704
2025-05-28	5,525.00	5,545.00	5,509.00	5,515.50	1,098
2025-05-27	5,431.00	5,470.00	5,426.00	5,488.00	3,606
2025-05-26	5,389.00	5,389.00	5,389.00	5,389.00	0
2025-05-23	5,443.00	5,443.00	5,363.00	5,388.50	13,213
2025-05-22	5,453.00	5,455.00	5,448.00	5,444.00	4,098
2025-05-21	5,494.00	5,523.00	5,494.00	5,504.00	1,301
2025-05-20	5,541.00	5,570.00	5,540.00	5,561.50	625
2025-05-19	5,519.00	5,548.00	5,504.00	5,545.00	2,526
2025-05-16	5,540.00	5,585.00	5,540.00	5,576.50	4,445
2025-05-15	5,522.00	5,557.00	5,509.00	5,557.00	2,499
2025-05-14	5,554.00	5,569.00	5,541.00	5,569.00	1,647
2025-05-13	5,537.00	5,555.00	5,531.00	5,550.00	5,956
2025-05-12	5,495.00	5,572.00	5,495.00	5,516.50	39,151
2025-05-09	5,353.00	5,375.00	5,340.00	5,343.50	3,506
2025-05-08	5,306.00	5,347.00	5,285.00	5,342.00	10,280
2025-05-07	5,273.00	5,273.00	5,213.00	5,233.50	9,499
2025-05-06	5,265.00	5,273.00	5,193.00	5,244.50	19,598
2025-05-05	5,283.00	5,283.00	5,283.00	5,283.00	0
2025-05-02	5,251.00	5,287.00	5,230.00	5,283.00	3,584
2025-05-01	5,249.00	5,273.00	5,203.00	5,273.00	2,154
2025-04-30	5,068.00	5,084.00	5,015.00	5,048.50	1,542
2025-04-29	5,048.00	5,064.00	5,022.00	5,049.00	4,949
2025-04-28	5,072.00	5,087.00	5,012.00	5,012.00	5,805
2025-04-25	5,039.00	5,060.00	5,009.00	5,034.50	3,186
2025-04-24	4,908.00	4,993.00	4,873.00	4,993.00	4,502
2025-04-23	4,890.00	4,966.00	4,888.00	4,934.00	11,277
2025-04-22	4,725.00	4,783.00	4,721.00	4,766.00	6,993
2025-04-21	4,853.00	4,853.00	4,853.00	4,853.00	0
2025-04-18	4,853.00	4,853.00	4,853.00	4,853.00	0
2025-04-17	4,878.00	4,884.00	4,842.00	4,853.00	2,027
2025-04-16	4,864.00	4,904.00	4,858.00	4,926.00	3,931
2025-04-15	4,958.00	4,983.00	4,931.00	4,959.00	14,259
2025-04-14	4,976.00	5,029.00	4,976.00	4,956.00	4,269
2025-04-11	4,957.00	4,957.00	4,848.00	4,880.00	4,785
2025-04-10	5,175.00	5,175.00	4,922.00	4,915.00	11,268
2025-04-09	4,738.00	4,791.00	4,639.00	4,766.50	3,073
2025-04-08	4,895.00	4,999.00	4,882.00	4,924.00	4,648
2025-04-07	4,590.00	4,837.00	4,562.00	4,755.00	85,401
2025-04-04	5,040.00	5,055.00	4,854.00	4,893.50	9,319
2025-04-03	5,109.00	5,120.00	5,050.00	5,061.50	6,264
2025-04-02	5,292.00	5,320.00	5,254.00	5,295.00	2,148
2025-04-01	5,267.00	5,301.00	5,267.00	5,301.00	2,723
2025-03-31	5,203.00	5,220.00	5,158.00	5,215.50	7,932
2025-03-28	5,346.00	5,370.00	5,263.00	5,263.50	1,734
2025-03-27	5,395.00	5,410.00	5,353.00	5,385.00	1,852
2025-03-26	5,441.00	5,453.00	5,418.00	5,418.50	1,760
2025-03-25	5,425.00	5,425.00	5,404.00	5,412.00	2,132
2025-03-24	5,355.00	5,422.00	5,355.00	5,417.00	2,179
2025-03-21	5,295.00	5,295.00	5,259.00	5,293.50	692
2025-03-20	5,328.00	5,332.00	5,272.00	5,286.00	8,517
2025-03-19	5,241.00	5,278.00	5,241.00	5,287.50	2,512
2025-03-18	5,281.00	5,294.00	5,230.00	5,230.00	2,295
2025-03-17	5,246.00	5,299.00	5,236.00	5,265.50	6,735
2025-03-14	5,202.00	5,260.00	5,202.00	5,259.00	1,537
2025-03-13	5,192.00	5,223.00	5,181.00	5,181.00	1,648
2025-03-12	5,221.00	5,256.00	5,202.00	5,225.50	7,542
2025-03-11	5,237.00	5,242.00	5,192.00	5,192.00	5,699
2025-03-10	5,357.00	5,366.00	5,290.00	5,275.50	5,912
2025-03-07	5,378.00	5,378.00	5,314.00	5,314.00	1,301
2025-03-06	5,426.00	5,430.00	5,386.00	5,423.00	3,684
2025-03-05	5,434.00	5,453.00	5,364.00	5,371.00	3,963
2025-03-04	5,507.00	5,507.00	5,392.00	5,397.00	4,439
2025-03-03	5,671.00	5,679.00	5,600.00	5,601.00	57,709
2025-02-28	5,591.00	5,608.00	5,575.00	5,591.00	4,174
2025-02-27	5,657.00	5,682.00	5,657.00	5,652.50	14,868
2025-02-26	5,682.00	5,690.00	5,675.00	5,671.00	1,897
2025-02-25	5,738.00	5,738.00	5,634.00	5,637.00	5,355
2025-02-24	5,789.00	5,804.00	5,753.00	5,753.00	2,036
2025-02-21	5,872.00	5,895.00	5,850.00	5,836.50	1,102
2025-02-20	5,909.00	5,917.00	5,868.00	5,879.00	1,826
2025-02-19	5,878.00	5,887.00	5,875.00	5,899.50	2,517
2025-02-18	5,854.00	5,869.00	5,849.00	5,852.00	1,577
2025-02-17	5,843.00	5,858.00	5,843.00	5,846.00	12,386
2025-02-14	5,878.00	5,894.00	5,822.00	5,830.00	1,559
2025-02-13	5,851.00	5,880.00	5,851.00	5,862.00	807
2025-02-12	5,883.00	5,895.00	5,843.00	5,867.00	1,669
2025-02-11	5,944.00	5,953.00	5,915.00	5,913.50	1,687
2025-02-10	5,904.00	5,962.00	5,904.00	5,957.00	6,647
2025-02-07	5,952.00	5,955.00	5,923.00	5,928.00	957
2025-02-06	5,946.00	5,985.00	5,944.00	5,944.00	1,604
2025-02-05	5,897.00	5,913.00	5,890.00	5,905.00	16,434
2025-02-04	5,910.00	5,930.00	5,891.00	5,925.50	9,449
2025-02-03	5,958.00	5,969.00	5,904.00	5,932.00	2,366
2025-01-31	6,033.00	6,048.00	6,028.00	6,036.50	3,803
2025-01-30	6,027.00	6,033.00	5,967.00	5,985.50	13,459
2025-01-29	6,135.00	6,135.00	6,073.00	6,069.50	9,642
2025-01-28	6,066.00	6,095.00	6,043.00	6,077.50	5,110
2025-01-27	6,054.00	6,098.00	5,928.00	6,020.50	28,341
2025-01-24	6,214.00	6,223.00	6,161.00	6,169.50	3,552
2025-01-23	6,237.00	6,238.00	6,211.00	6,214.00	1,256
2025-01-22	6,212.00	6,255.00	6,179.00	6,256.00	5,347
2025-01-21	6,190.00	6,231.00	6,155.00	6,160.00	17,580
2025-01-20	6,208.00	6,228.00	6,190.00	6,179.00	8,030
2025-01-17	6,159.00	6,235.00	6,147.00	6,228.00	9,841
2025-01-16	6,159.00	6,187.00	6,119.00	6,136.50	1,015
2025-01-15	6,002.00	6,103.00	5,995.00	6,102.00	4,980
2025-01-14	6,056.00	6,063.00	6,011.00	6,013.00	1,570
2025-01-13	5,968.00	5,991.00	5,956.00	5,971.00	6,085
2025-01-10	6,003.00	6,003.00	5,936.00	5,956.50	3,246
2025-01-09	5,989.00	6,004.00	5,968.00	5,977.00	2,672
2025-01-08	5,908.00	5,961.00	5,908.00	5,941.00	5,130
2025-01-07	5,908.00	5,939.00	5,908.00	5,930.50	5,848
2025-01-06	5,947.00	6,001.00	5,910.00	5,968.50	5,405
2025-01-03	5,881.00	5,912.00	5,881.00	5,907.00	2,474
2025-01-02	5,842.00	5,956.00	5,842.00	5,903.00	3,344
2025-01-01	5,886.00	5,886.00	5,886.00	5,886.00	0
2024-12-31	5,849.00	5,893.00	5,842.00	5,886.00	516
2024-12-30	5,901.00	5,926.00	5,847.00	5,877.00	1,596
2024-12-27	5,973.00	6,019.00	5,915.00	5,927.00	3,941
2024-12-26	5,951.00	5,951.00	5,951.00	5,951.00	0
2024-12-25	5,951.00	5,951.00	5,951.00	5,951.00	0
2024-12-24	5,958.00	5,976.00	5,943.00	5,951.00	1,989
2024-12-23	5,949.00	5,988.00	5,912.00	5,930.00	1,889
2024-12-20	5,914.00	5,970.00	5,849.00	5,962.50	5,435
2024-12-19	5,935.00	5,978.00	5,920.00	5,957.00	13,816
2024-12-18	6,110.00	6,128.00	6,058.00	6,099.50	10,566
2024-12-17	6,092.00	6,125.00	6,086.00	6,096.00	20,851
2024-12-16	6,093.00	6,120.00	6,085.00	6,103.00	9,043
2024-12-13	6,099.00	6,107.00	6,081.00	6,084.50	14,306
2024-12-12	6,055.00	6,109.00	6,043.00	6,105.00	4,106
2024-12-11	6,030.00	6,074.00	6,030.00	6,066.50	2,111
2024-12-10	6,039.00	6,054.00	6,026.00	6,054.50	1,171
2024-12-09	6,058.00	6,062.00	6,032.00	6,030.50	2,385
2024-12-06	6,024.00	6,058.00	6,018.00	6,050.00	724
2024-12-05	6,030.00	6,031.00	6,028.00	6,029.00	5,593
2024-12-04	6,041.00	6,042.00	6,038.00	6,047.50	2,901
2024-12-03	6,041.00	6,051.00	6,025.00	6,026.00	6,353
2024-12-02	5,982.00	6,053.00	5,978.00	6,038.50	12,760
2024-11-29	5,937.00	5,972.00	5,937.00	5,970.50	9,347
2024-11-28	5,971.00	5,971.00	5,963.00	5,963.00	1,597
2024-11-27	6,047.00	6,047.00	5,963.00	5,966.00	613
2024-11-26	6,032.00	6,052.00	6,019.00	6,056.00	1,152
2024-11-25	6,057.00	6,069.00	6,042.00	6,057.00	10,521
2024-11-22	5,975.00	6,032.00	5,975.00	6,036.50	1,682
2024-11-21	5,899.00	5,976.00	5,898.00	5,977.00	8,789
2024-11-20	5,888.00	5,904.00	5,849.00	5,854.00	7,738
2024-11-19	5,883.00	5,883.00	5,834.00	5,860.50	10,487
2024-11-18	5,903.00	5,911.00	5,878.00	5,895.00	8,487
2024-11-15	5,870.00	5,897.00	5,846.00	5,866.50	15,663
2024-11-14	5,940.00	5,948.00	5,913.00	5,913.00	17,045
2024-11-13	5,909.00	5,949.00	5,909.00	5,949.00	36,473
2024-11-12	5,942.00	5,943.00	5,903.00	5,928.00	73,255
2024-11-11	5,891.00	5,934.00	5,880.00	5,911.00	7,272
2024-11-08	5,806.00	5,842.00	5,790.00	5,844.00	155,189
2024-11-07	5,772.00	5,789.00	5,759.00	5,779.50	40,138
2024-11-06	5,744.00	5,786.00	5,729.00	5,748.00	34,759
2024-11-05	5,539.00	5,552.00	5,535.00	5,561.50	773
2024-11-04	5,522.00	5,553.00	5,518.00	5,538.00	1,799
2024-11-01	5,564.00	5,564.00	5,545.00	5,566.50	919
2024-10-31	5,567.00	5,567.00	5,559.00	5,566.50	1,313
2024-10-30	5,659.00	5,676.00	5,659.00	5,663.00	575
2024-10-29	5,666.00	5,669.00	5,651.00	5,650.00	626
2024-10-28	5,682.00	5,709.00	5,666.00	5,674.00	4,920
2024-10-25	5,654.00	5,700.00	5,652.00	5,684.50	2,536
2024-10-24	5,638.00	5,642.00	5,638.00	5,644.00	312
2024-10-23	5,622.00	5,642.00	5,610.00	5,610.00	1,365
2024-10-22	5,589.00	5,612.00	5,589.00	5,612.00	620
2024-10-21	5,605.00	5,630.00	5,579.00	5,578.50	1,345
2024-10-18	5,592.00	5,605.00	5,577.00	5,606.00	1,621
2024-10-17	5,622.00	5,635.00	5,619.00	5,618.50	5,979
2024-10-16	5,614.00	5,614.00	5,596.00	5,605.00	77,877
2024-10-15	5,631.00	5,631.00	5,583.00	5,584.50	15,597
2024-10-14	5,595.00	5,624.00	5,594.00	5,618.00	2,772
2024-10-11	5,587.00	5,587.00	5,575.00	5,584.00	570
2024-10-10	5,591.00	5,601.00	5,591.00	5,595.50	1,019
2024-10-09	5,559.00	5,566.00	5,551.00	5,585.50	673
2024-10-08	5,536.00	5,550.00	5,516.00	5,547.00	1,357
2024-10-07	5,572.00	5,575.00	5,567.00	5,570.50	1,027
2024-10-04	5,520.00	5,556.00	5,518.00	5,556.00	950
2024-10-03	5,520.00	5,552.00	5,520.00	5,536.50	4,336
2024-10-02	5,484.00	5,502.00	5,465.00	5,502.00	2,704
2024-10-01	5,508.00	5,540.00	5,481.00	5,493.00	1,863
2024-09-30	5,490.00	5,505.00	5,473.00	5,475.50	2,092
2024-09-27	5,485.00	5,511.00	5,485.00	5,510.50	791
2024-09-26	5,532.00	5,553.00	5,475.00	5,473.00	1,478
2024-09-25	5,467.00	5,500.00	5,467.00	5,499.00	1,212
2024-09-24	5,512.00	5,512.00	5,495.00	5,494.00	576
2024-09-23	5,500.00	5,523.00	5,498.00	5,500.00	1,227
2024-09-20	5,503.00	5,525.00	5,482.00	5,482.00	1,371
2024-09-19	5,500.00	5,535.00	5,500.00	5,533.00	2,591
2024-09-18	5,497.00	5,501.00	5,450.00	5,454.00	21,725
2024-09-17	5,466.00	5,513.00	5,458.00	5,513.00	274
2024-09-16	5,450.00	5,460.00	5,444.00	5,439.00	1,128
2024-09-13	5,430.00	5,459.00	5,428.00	5,459.00	2,958
2024-09-12	5,450.00	5,457.00	5,408.00	5,415.00	3,464
2024-09-11	5,360.00	5,368.00	5,328.00	5,330.00	516
2024-09-10	5,340.00	5,374.00	5,335.00	5,367.00	1,181
2024-09-09	5,283.00	5,325.00	5,283.00	5,323.50	1,376
2024-09-06	5,336.00	5,344.00	5,261.00	5,255.00	3,175
2024-09-05	5,342.00	5,362.00	5,321.00	5,317.50	2,251
2024-09-04	5,336.00	5,359.00	5,336.00	5,359.00	2,945
2024-09-03	5,470.00	5,470.00	5,418.00	5,411.50	3,334
2024-09-02	5,452.00	5,467.00	5,443.00	5,461.00	3,703
2024-08-30	5,409.00	5,420.00	5,402.00	5,420.00	653
2024-08-29	5,356.00	5,440.00	5,356.00	5,440.00	1,471
2024-08-28	5,382.00	5,396.00	5,351.00	5,347.00	2,312
2024-08-27	5,399.00	5,410.00	5,364.00	5,364.50	3,009
2024-08-26	5,402.50	5,402.50	5,402.50	5,402.50	0
2024-08-23	5,429.00	5,437.00	5,398.00	5,402.50	1,435
2024-08-22	5,490.00	5,490.00	5,450.00	5,450.00	1,289
2024-08-21	5,495.00	5,495.00	5,484.00	5,485.50	8,701
2024-08-20	5,518.00	5,523.00	5,487.00	5,487.00	1,309
2024-08-19	5,487.00	5,500.00	5,465.00	5,494.00	3,368
2024-08-16	5,531.00	5,535.00	5,484.00	5,484.00	2,500
2024-08-15	5,442.00	5,511.00	5,441.00	5,507.50	6,132
2024-08-14	5,425.00	5,438.00	5,402.00	5,417.00	8,445
2024-08-13	5,385.00	5,405.00	5,375.00	5,405.00	12,376
2024-08-12	5,397.00	5,409.00	5,360.00	5,361.50	23,060
2024-08-09	5,375.00	5,405.00	5,375.00	5,374.00	8,843
2024-08-08	5,297.00	5,384.00	5,269.00	5,373.00	52,300
2024-08-07	5,349.00	5,415.00	5,349.00	5,399.00	5,047
2024-08-06	5,329.00	5,362.00	5,323.00	5,342.00	4,859
2024-08-05	5,247.00	5,332.00	5,196.00	5,286.00	58,507
2024-08-02	5,505.00	5,519.00	5,343.00	5,350.00	2,570
2024-08-01	5,620.00	5,625.00	5,557.00	5,557.00	61,479
2024-07-31	5,561.00	5,599.00	5,560.00	5,599.00	123,566
2024-07-30	5,578.00	5,590.00	5,548.00	5,546.00	5,969
2024-07-29	5,584.00	5,609.00	5,555.00	5,561.50	19,073
2024-07-26	5,526.00	5,539.00	5,515.00	5,545.00	4,755
2024-07-25	5,519.00	5,523.00	5,481.00	5,528.50	8,282
2024-07-24	5,603.00	5,603.00	5,532.00	5,524.50	2,098
2024-07-23	5,654.00	5,683.00	5,639.00	5,664.00	25,117
2024-07-22	5,610.00	5,637.00	5,609.00	5,629.00	1,818
2024-07-19	5,648.00	5,650.00	5,603.00	5,598.50	27,232
2024-07-18	5,667.00	5,683.00	5,650.00	5,650.00	16,533
2024-07-17	5,693.00	5,696.00	5,655.00	5,659.00	14,460
2024-07-16	5,711.00	5,718.00	5,706.00	5,710.50	1,329
2024-07-15	5,710.00	5,712.00	5,691.00	5,726.50	18,727
2024-07-12	5,678.00	5,679.00	5,652.00	5,690.00	3,278
2024-07-11	5,752.00	5,752.00	5,700.00	5,700.00	575
2024-07-10	5,723.00	5,729.00	5,712.00	5,716.50	4,614
2024-07-09	5,756.00	5,758.00	5,729.00	5,733.50	1,978
2024-07-08	5,742.00	5,763.00	5,724.00	5,732.00	25,262
2024-07-05	5,731.00	5,755.00	5,708.00	5,726.00	1,258
2024-07-04	5,736.00	5,740.00	5,727.00	5,727.00	1,277
2024-07-03	5,730.00	5,740.00	5,705.00	5,711.00	1,641
2024-07-02	5,685.00	5,705.00	5,661.00	5,706.00	29,034
2024-07-01	5,663.00	5,680.00	5,659.00	5,680.00	4,195
2024-06-28	5,697.00	5,703.00	5,697.00	5,702.50	1,713
2024-06-27	5,656.00	5,670.00	5,647.00	5,672.50	7,349
2024-06-26	5,646.00	5,668.00	5,644.00	5,660.00	1,290
2024-06-25	5,643.00	5,664.00	5,627.00	5,632.00	459
2024-06-24	5,648.00	5,651.00	5,641.00	5,652.00	3,124
2024-06-21	5,620.00	5,634.00	5,614.00	5,636.50	3,130
2024-06-20	5,586.00	5,606.00	5,585.00	5,604.00	13,203
2024-06-19	5,568.00	5,570.00	5,561.00	5,565.00	4,707
2024-06-18	5,574.00	5,590.00	5,572.00	5,577.50	12,559
2024-06-17	5,544.00	5,549.00	5,528.00	5,549.00	2,895
2024-06-14	5,529.00	5,553.00	5,511.00	5,531.00	8,119
2024-06-13	5,530.00	5,542.00	5,498.00	5,507.00	46,852
2024-06-12	5,494.00	5,494.00	5,480.00	5,490.00	876
2024-06-11	5,484.00	5,488.00	5,445.00	5,461.50	4,140
2024-06-10	5,423.00	5,483.00	5,423.00	5,480.00	52,265
2024-06-07	5,454.00	5,483.00	5,448.00	5,482.00	2,246
2024-06-06	5,438.00	5,457.00	5,433.00	5,437.00	1,934
2024-06-05	5,391.00	5,415.00	5,391.00	5,421.50	1,741
2024-06-04	5,376.00	5,380.00	5,360.00	5,360.00	1,422
2024-06-03	5,467.00	5,473.00	5,389.00	5,389.00	5,384
2024-05-31	5,414.00	5,424.00	5,361.00	5,363.00	5,041
2024-05-30	5,452.00	5,463.00	5,429.00	5,418.50	7,711
2024-05-29	5,506.00	5,513.00	5,497.00	5,509.00	11,295
2024-05-28	5,546.00	5,552.00	5,507.00	5,525.50	26,726
2024-05-27	5,558.50	5,558.50	5,558.50	5,558.50	0
2024-05-24	5,556.00	5,559.00	5,541.00	5,558.50	7,137
2024-05-23	5,622.00	5,642.00	5,590.00	5,597.00	1,554
2024-05-22	5,603.00	5,623.00	5,603.00	5,616.50	1,874
2024-05-21	5,602.00	5,616.00	5,601.00	5,616.00	10,749
2024-05-20	5,596.00	5,608.00	5,594.00	5,610.50	2,430
2024-05-17	5,594.00	5,610.00	5,579.00	5,579.00	4,594
2024-05-16	5,615.00	5,618.00	5,610.00	5,616.00	2,696
2024-05-15	5,601.00	5,617.00	5,590.00	5,610.00	896
2024-05-14	5,586.00	5,605.00	5,586.00	5,584.00	8,137
2024-05-13	5,610.00	5,619.00	5,591.00	5,591.00	24,389
2024-05-10	5,595.00	5,612.00	5,595.00	5,597.00	3,099
2024-05-09	5,571.00	5,590.00	5,568.00	5,585.00	1,596
2024-05-08	5,586.00	5,586.00	5,555.00	5,582.50	1,147
2024-05-07	5,566.00	5,578.00	5,563.00	5,579.50	1,563
2024-05-06	5,486.50	5,486.50	5,486.50	5,486.50	0
2024-05-03	5,446.00	5,504.00	5,433.00	5,486.50	24,615
2024-05-02	5,462.00	5,473.00	5,458.00	5,451.00	7,695
2024-05-01	5,428.00	5,463.00	5,428.00	5,448.00	10,652
2024-04-30	5,562.00	5,562.00	5,501.00	5,501.00	29,000
2024-04-29	5,537.00	5,565.00	5,537.00	5,546.50	50,957
2024-04-26	5,561.00	5,571.00	5,518.00	5,560.00	16,638
2024-04-25	5,539.00	5,543.00	5,456.00	5,459.50	35,434
2024-04-24	5,562.00	5,577.00	5,554.00	5,550.00	20,572
2024-04-23	5,508.00	5,526.00	5,493.00	5,521.50	2,961
2024-04-22	5,488.00	5,515.00	5,475.00	5,484.00	7,657
2024-04-19	5,447.00	5,472.00	5,443.00	5,466.00	26,519
2024-04-18	5,534.00	5,534.00	5,488.00	5,507.00	5,980
2024-04-17	5,550.00	5,579.00	5,520.00	5,520.00	3,314
2024-04-16	5,567.00	5,577.00	5,559.00	5,576.00	2,486
2024-04-15	5,683.00	5,686.00	5,642.00	5,651.00	7,342
2024-04-12	5,719.00	5,725.00	5,716.00	5,701.50	3,618
2024-04-11	5,692.00	5,692.00	5,670.00	5,681.00	1,395
2024-04-10	5,691.00	5,699.00	5,647.00	5,670.00	10,841
2024-04-09	5,673.00	5,681.00	5,652.00	5,652.00	2,634
2024-04-08	5,677.00	5,690.00	5,674.00	5,675.00	6,647
2024-04-05	5,636.00	5,677.00	5,635.00	5,669.00	4,048
2024-04-04	5,682.00	5,705.00	5,680.00	5,700.50	7,704
2024-04-03	5,695.00	5,699.00	5,683.00	5,690.00	3,374
2024-04-02	5,746.00	5,761.00	5,681.00	5,686.00	5,736
2024-04-01	5,692.00	5,692.00	5,692.00	5,692.00	0
2024-03-29	5,692.00	5,692.00	5,692.00	5,692.00	0
2024-03-28	5,702.00	5,709.00	5,692.00	5,692.00	2,925
2024-03-27	5,659.00	5,682.00	5,656.00	5,669.00	2,667
2024-03-26	5,660.00	5,677.00	5,660.00	5,674.00	2,568
2024-03-25	5,672.00	5,680.00	5,645.00	5,660.00	2,540
2024-03-22	5,733.00	5,733.00	5,670.00	5,675.00	2,746
2024-03-21	5,637.00	5,701.00	5,637.00	5,695.00	1,763
2024-03-20	5,577.00	5,599.00	5,576.00	5,576.00	1,312
2024-03-19	5,557.00	5,569.00	5,553.00	5,570.50	839
2024-03-18	5,513.00	5,571.00	5,513.00	5,571.00	2,508
2024-03-15	5,579.00	5,585.00	5,526.00	5,506.50	14,394
2024-03-14	5,568.00	5,575.00	5,568.00	5,584.50	910
2024-03-13	5,605.00	5,605.00	5,560.00	5,563.00	15,482
2024-03-12	5,536.00	5,559.00	5,536.00	5,559.00	885
2024-03-11	5,481.00	5,493.00	5,475.00	5,492.00	4,090
2024-03-08	5,525.00	5,533.00	5,497.00	5,500.00	2,560
2024-03-07	5,484.00	5,530.00	5,482.00	5,525.00	1,099
2024-03-06	5,500.00	5,507.00	5,490.00	5,510.50	1,606
2024-03-05	5,572.00	5,578.00	5,491.00	5,491.00	2,468
2024-03-04	5,613.00	5,623.00	5,584.00	5,589.00	4,591
2024-03-01	5,596.00	5,601.00	5,596.00	5,613.00	1,595
2024-02-29	5,518.00	5,550.00	5,500.00	5,552.00	2,364
2024-02-28	5,519.00	5,523.00	5,509.00	5,523.00	1,482
2024-02-27	5,510.00	5,520.00	5,500.00	5,498.50	846
2024-02-26	5,496.00	5,509.00	5,496.00	5,517.00	6,325
2024-02-23	5,513.00	5,519.00	5,502.00	5,507.00	2,293
2024-02-22	5,476.00	5,511.00	5,465.00	5,511.50	4,619
2024-02-21	5,430.00	5,437.00	5,414.00	5,428.50	1,501
2024-02-20	5,462.00	5,488.00	5,427.00	5,429.00	3,185
2024-02-19	5,477.00	5,506.00	5,477.00	5,499.00	6,366
2024-02-16	5,532.00	5,543.00	5,520.00	5,520.00	930
2024-02-15	5,517.00	5,523.00	5,495.00	5,495.00	1,468
2024-02-14	5,455.00	5,486.00	5,453.00	5,470.00	1,037
2024-02-13	5,507.00	5,507.00	5,424.00	5,443.00	1,708
2024-02-12	5,519.00	5,537.00	5,519.00	5,533.50	2,180
2024-02-09	5,502.00	5,522.00	5,502.00	5,507.00	441
2024-02-08	5,496.00	5,508.00	5,486.00	5,495.00	3,406
2024-02-07	5,433.00	5,476.00	5,431.00	5,476.00	624
2024-02-06	5,448.00	5,448.00	5,428.00	5,437.00	2,968
2024-02-05	5,454.00	5,476.00	5,439.00	5,440.00	2,888
2024-02-02	5,396.00	5,449.00	5,391.00	5,449.00	1,766
2024-02-01	5,385.00	5,404.00	5,370.00	5,370.00	820
2024-01-31	5,437.00	5,440.00	5,369.00	5,378.00	3,749
2024-01-30	5,439.00	5,458.00	5,439.00	5,453.00	7,644
2024-01-29	5,377.00	5,408.00	5,377.00	5,408.00	776
2024-01-26	5,374.00	5,386.00	5,367.00	5,382.00	1,594
2024-01-25	5,358.00	5,392.00	5,350.00	5,392.00	2,576
2024-01-24	5,397.00	5,401.00	5,372.00	5,387.00	3,118
2024-01-23	5,346.00	5,375.00	5,346.00	5,371.00	1,230
2024-01-22	5,370.00	5,381.00	5,340.00	5,349.00	15,912
2024-01-19	5,316.00	5,339.00	5,315.00	5,324.00	6,357
2024-01-18	5,279.00	5,305.00	5,279.00	5,289.00	10,455
2024-01-17	5,297.00	5,320.00	5,267.00	5,282.00	21,248
2024-01-16	5,303.00	5,333.00	5,298.00	5,334.00	3,089
2024-01-15	5,301.00	5,305.00	5,299.00	5,299.00	1,215
2024-01-12	5,272.00	5,301.00	5,272.00	5,289.00	2,307
2024-01-11	5,305.00	5,308.00	5,261.00	5,268.00	8,363
2024-01-10	5,290.00	5,297.00	5,284.00	5,284.00	3,670
2024-01-09	5,282.00	5,297.00	5,272.00	5,279.00	4,590
2024-01-08	5,229.00	5,243.00	5,224.00	5,236.00	1,676
2024-01-05	5,248.00	5,258.00	5,244.00	5,244.50	854
2024-01-04	5,282.00	5,284.00	5,274.00	5,274.00	1,865
2024-01-03	5,349.00	5,349.00	5,294.00	5,295.50	6,726
2024-01-02	5,321.00	5,359.00	5,321.00	5,343.50	1,435
2024-01-01	5,343.00	5,343.00	5,343.00	5,343.00	0
2023-12-29	5,321.00	5,357.00	5,321.00	5,343.00	459
2023-12-28	5,348.00	5,368.00	5,347.00	5,351.00	1,361
2023-12-27	5,354.00	5,377.00	5,330.00	5,331.00	5,038
2023-12-26	5,314.00	5,314.00	5,314.00	5,314.00	0
2023-12-25	5,314.00	5,314.00	5,314.00	5,314.00	0
2023-12-22	5,340.00	5,340.00	5,319.00	5,314.00	623
2023-12-21	5,316.00	5,324.00	5,311.00	5,318.00	18,512
2023-12-20	5,354.00	5,358.00	5,336.00	5,348.00	1,826
2023-12-19	5,308.00	5,327.00	5,293.00	5,305.00	528
2023-12-18	5,278.00	5,316.00	5,275.00	5,316.00	2,753
2023-12-15	5,249.00	5,277.00	5,239.00	5,277.00	1,141
2023-12-14	5,280.00	5,282.00	5,228.00	5,228.00	758
2023-12-13	5,274.00	5,276.00	5,245.00	5,245.00	741
2023-12-12	5,251.00	5,257.00	5,230.00	5,242.00	2,794
2023-12-11	5,215.00	5,215.00	5,205.00	5,226.50	1,016
2023-12-08	5,175.00	5,212.00	5,173.00	5,211.50	6,901
2023-12-07	5,143.00	5,155.00	5,139.00	5,160.50	382
2023-12-06	5,187.00	5,194.00	5,161.00	5,161.00	970
2023-12-05	5,160.00	5,173.00	5,152.00	5,176.00	1,712
2023-12-04	5,192.00	5,195.00	5,156.00	5,159.50	1,154
2023-12-01	5,207.00	5,215.00	5,191.00	5,192.00	3,250
2023-11-30	5,188.00	5,215.00	5,183.00	5,183.00	3,931
2023-11-29	5,175.00	5,210.00	5,170.00	5,178.00	2,135
2023-11-28	5,169.00	5,174.00	5,155.00	5,175.00	543
2023-11-27	5,177.00	5,179.00	5,168.00	5,175.50	5,180
2023-11-24	5,214.00	5,214.00	5,183.00	5,185.50	441
2023-11-23	5,216.00	5,216.00	5,199.00	5,211.50	1,656
2023-11-22	5,189.00	5,196.00	5,189.00	5,230.00	258
2023-11-21	5,201.00	5,201.00	5,169.00	5,183.50	464
2023-11-20	5,159.00	5,202.00	5,137.00	5,194.00	18,573
2023-11-17	5,212.00	5,217.00	5,191.00	5,189.50	28,332
2023-11-16	5,198.00	5,198.00	5,169.00	5,169.50	1,335
2023-11-15	5,205.00	5,225.00	5,199.00	5,233.00	1,922
2023-11-14	5,178.00	5,205.00	5,163.00	5,194.50	1,035
2023-11-13	5,175.00	5,178.00	5,164.00	5,177.50	834
2023-11-10	5,123.00	5,123.00	5,103.00	5,152.50	1,508
2023-11-09	5,138.00	5,140.00	5,130.00	5,132.00	567
2023-11-08	5,140.00	5,152.00	5,140.00	5,129.00	948
2023-11-07	5,110.00	5,123.00	5,104.00	5,133.50	650
2023-11-06	5,103.00	5,110.00	5,099.00	5,094.00	534
2023-11-03	5,144.00	5,144.00	5,101.00	5,103.50	2,795
2023-11-02	5,068.00	5,092.00	5,058.00	5,112.50	584
2023-11-01	4,994.00	5,050.00	4,992.00	5,049.50	1,188
2023-10-31	4,972.00	4,972.00	4,950.00	4,978.00	3,998
2023-10-30	4,976.00	4,987.00	4,946.00	4,973.50	2,222
2023-10-27	5,025.00	5,025.00	4,965.00	4,973.50	1,377
2023-10-26	5,015.00	5,045.00	5,013.00	4,995.50	1,534
2023-10-25	5,066.00	5,066.00	5,049.00	5,048.50	1,529
2023-10-24	4,990.00	5,040.00	4,973.00	5,028.50	681
2023-10-23	5,053.00	5,056.00	5,002.00	5,023.50	2,274
2023-10-20	5,115.00	5,124.00	5,057.00	5,055.50	1,526
2023-10-19	5,158.00	5,179.00	5,158.00	5,179.00	295
2023-10-18	5,201.00	5,218.00	5,201.00	5,207.00	508
2023-10-17	5,210.00	5,213.00	5,210.00	5,216.50	538
2023-10-16	5,162.00	5,204.00	5,159.00	5,219.50	10,297
2023-10-13	5,156.00	5,187.00	5,156.00	5,176.50	397
2023-10-12	5,158.00	5,184.00	5,150.00	5,201.50	5,671
2023-10-11	5,173.00	5,186.00	5,143.00	5,146.50	9,556
2023-10-10	5,176.00	5,191.00	5,166.00	5,207.50	9,788
2023-10-09	5,101.00	5,152.00	5,101.00	5,144.00	1,147
2023-10-06	5,084.00	5,090.00	5,074.00	5,081.00	1,329
2023-10-05	5,107.00	5,116.00	5,067.00	5,069.50	2,318
2023-10-04	5,089.00	5,113.00	5,089.00	5,098.50	3,316
2023-10-03	5,172.00	5,181.00	5,110.00	5,111.00	20,125
2023-10-02	5,146.00	5,156.00	5,131.00	5,149.50	854
2023-09-29	5,119.00	5,165.00	5,114.00	5,151.50	663
2023-09-28	5,130.00	5,133.00	5,092.00	5,124.50	1,838
2023-09-27	5,113.00	5,128.00	5,113.00	5,114.50	2,986
2023-09-26	5,121.00	5,121.00	5,100.00	5,097.00	961
2023-09-25	5,117.00	5,117.00	5,099.00	5,118.50	866
2023-09-22	5,128.00	5,147.00	5,128.00	5,147.50	653
2023-09-21	5,176.00	5,176.00	5,174.00	5,144.50	404
2023-09-20	5,230.00	5,236.00	5,221.00	5,214.50	1,045
2023-09-19	5,224.00	5,224.00	5,192.00	5,197.50	1,193
2023-09-18	5,239.00	5,253.00	5,229.00	5,233.50	890
2023-09-15	5,304.00	5,321.00	5,255.00	5,251.50	1,826
2023-09-14	5,247.00	5,301.00	5,247.00	5,303.50	19,442
2023-09-13	5,207.00	5,232.00	5,207.00	5,238.50	56,716
2023-09-12	5,229.00	5,268.00	5,229.00	5,233.50	1,558
2023-09-11	5,209.00	5,218.00	5,184.00	5,218.50	2,387
2023-09-08	5,198.00	5,198.00	5,183.00	5,224.50	631
2023-09-07	5,189.00	5,214.00	5,187.00	5,182.00	1,487
2023-09-06	5,177.00	5,177.00	5,177.00	5,178.50	1,282
2023-09-05	5,158.00	5,198.00	5,158.00	5,199.50	1,019
2023-09-04	5,163.00	5,166.00	5,150.00	5,156.00	960
2023-09-01	5,123.00	5,161.00	5,123.00	5,163.50	1,433
2023-08-31	5,117.00	5,136.00	5,107.00	5,125.50	1,615
2023-08-30	5,115.00	5,115.00	5,098.00	5,085.50	603
2023-08-29	5,029.00	5,078.00	5,029.00	5,094.00	2,417
2023-08-28	5,017.50	5,017.50	5,017.50	5,017.50	0
2023-08-25	4,979.00	4,997.00	4,979.00	5,017.50	401
2023-08-24	5,055.00	5,061.00	5,000.00	5,000.00	29,913
2023-08-23	4,992.00	5,020.00	4,992.00	5,010.00	510
2023-08-22	4,952.00	4,995.00	4,941.00	4,978.00	1,384
2023-08-21	4,900.00	4,952.00	4,900.00	4,926.00	1,809
2023-08-18	4,956.00	4,956.00	4,912.00	4,911.00	2,901
2023-08-17	4,951.00	4,964.00	4,951.00	4,953.00	588
2023-08-16	5,018.00	5,018.00	5,018.00	4,989.00	217
2023-08-15	5,070.00	5,080.00	5,033.00	5,021.50	10,142
2023-08-14	5,054.00	5,060.00	5,040.00	5,061.50	1,466
2023-08-11	5,045.00	5,045.00	5,018.00	5,032.00	319
2023-08-10	5,051.00	5,086.00	5,040.00	5,061.50	1,516
2023-08-09	5,075.00	5,075.00	5,073.00	5,038.50	250
2023-08-08	5,070.00	5,075.00	5,029.00	5,027.50	3,584
2023-08-07	5,073.00	5,086.00	5,063.00	5,056.00	1,042
2023-08-04	5,108.00	5,115.00	5,092.00	5,100.50	2,606
2023-08-03	5,088.00	5,106.00	5,070.00	5,089.00	3,184
2023-08-02	5,124.00	5,132.00	5,086.00	5,098.50	972
2023-08-01	5,134.00	5,139.00	5,108.00	5,156.50	1,270
2023-07-31	5,104.00	5,126.00	5,104.00	5,113.50	861
2023-07-28	5,071.00	5,114.00	5,071.00	5,108.50	1,211
2023-07-27	5,106.00	5,134.00	5,086.00	5,115.50	7,633
2023-07-26	5,117.00	5,128.00	5,064.00	5,066.50	11,445
2023-07-25	5,136.00	5,150.00	5,136.00	5,149.00	3,185
2023-07-24	5,083.00	5,139.00	5,083.00	5,137.00	2,123
2023-07-21	5,082.00	5,110.00	5,082.00	5,115.00	434
2023-07-20	5,101.00	5,109.00	5,101.00	5,113.50	542
2023-07-19	5,112.00	5,151.00	5,112.00	5,155.50	1,021
2023-07-18	4,981.00	4,987.00	4,981.00	5,006.00	206
2023-07-17	4,971.00	4,984.00	4,966.00	4,981.00	15,500
2023-07-14	4,953.00	4,980.00	4,953.00	4,977.00	687
2023-07-13	4,985.00	5,002.00	4,950.00	4,953.50	801
2023-07-12	4,957.00	4,986.00	4,934.00	4,982.00	1,511
2023-07-11	4,951.00	4,958.00	4,928.00	4,945.00	3,612
2023-07-10	4,938.00	4,975.00	4,918.00	4,951.00	1,375
2023-07-07	4,992.00	5,011.00	4,971.00	4,973.50	849
2023-07-06	5,010.00	5,043.00	4,990.00	4,993.00	1,318
2023-07-05	5,085.00	5,085.00	5,058.00	5,056.50	1,987
2023-07-04	5,060.00	5,060.00	5,056.00	5,064.00	1,560
2023-07-03	5,111.00	5,111.00	5,079.00	5,076.50	4,428
2023-06-30	5,037.00	5,062.00	5,037.00	5,062.50	1,754
2023-06-29	5,022.00	5,026.00	5,012.00	5,031.50	362
2023-06-28	4,937.00	5,023.00	4,931.00	5,009.50	465
2023-06-27	4,908.00	4,920.00	4,881.00	4,925.00	570
2023-06-26	4,922.00	4,951.00	4,916.00	4,931.50	1,159
2023-06-23	4,972.00	4,972.00	4,947.00	4,945.50	393
2023-06-22	4,924.00	4,963.00	4,924.00	4,960.00	810
2023-06-21	4,993.00	5,025.00	4,974.00	4,980.00	963
2023-06-20	4,983.00	5,011.00	4,983.00	4,980.50	763
2023-06-19	4,986.00	5,035.00	4,986.00	5,006.50	1,147
2023-06-16	5,003.00	5,052.00	5,003.00	5,023.00	1,188
2023-06-15	4,983.00	5,025.00	4,978.00	5,032.00	577
2023-06-14	5,035.00	5,061.00	5,015.00	5,018.50	718
2023-06-13	5,002.00	5,050.00	5,001.00	5,022.50	4,071
2023-06-12	4,961.00	4,986.00	4,961.00	4,986.00	1,512
2023-06-09	4,940.00	4,940.00	4,936.00	4,949.00	394
2023-06-08	4,959.00	4,959.00	4,931.00	4,928.00	775
2023-06-07	4,957.00	4,973.00	4,957.00	4,961.00	1,199
2023-06-06	4,926.00	4,981.00	4,917.00	4,968.50	2,833
2023-06-05	4,952.00	4,994.00	4,952.00	4,975.50	899
2023-06-02	4,835.00	4,906.00	4,835.00	4,943.00	575
2023-06-01	4,856.00	4,868.00	4,801.00	4,828.00	922
2023-05-31	4,847.00	4,901.00	4,847.00	4,845.00	8,673
2023-05-30	4,913.00	4,942.00	4,873.00	4,884.00	1,895
2023-05-29	4,906.00	4,906.00	4,906.00	4,906.00	0
2023-05-26	4,846.00	4,910.00	4,842.00	4,906.00	2,301
2023-05-25	4,827.00	4,845.00	4,804.00	4,833.00	18,434
2023-05-24	4,769.00	4,816.00	4,765.00	4,787.00	1,638
2023-05-23	4,826.00	4,865.00	4,826.00	4,851.00	301
2023-05-22	4,825.00	4,825.00	4,821.00	4,858.00	610
2023-05-19	4,824.00	4,836.00	4,808.00	4,806.00	2,457
2023-05-18	4,781.00	4,806.00	4,762.00	4,836.00	2,526
2023-05-17	4,747.00	4,760.00	4,725.00	4,750.00	918
2023-05-16	4,745.00	4,754.00	4,726.00	4,750.00	5,044
2023-05-15	4,757.00	4,759.00	4,734.00	4,737.00	670
2023-05-12	4,740.00	4,759.00	4,731.00	4,737.50	672
2023-05-11	4,741.00	4,759.00	4,741.00	4,728.00	286
2023-05-10	4,717.00	4,728.00	4,702.00	4,719.00	4,879
2023-05-09	4,697.00	4,730.00	4,697.00	4,708.00	1,197
2023-05-08	4,715.00	4,715.00	4,715.00	4,715.00	0
2023-05-05	4,682.00	4,713.00	4,664.00	4,715.00	2,541
2023-05-04	4,732.00	4,732.00	4,668.00	4,685.00	2,520
2023-05-03	4,760.00	4,789.00	4,753.00	4,730.50	2,297
2023-05-02	4,802.00	4,828.00	4,753.00	4,749.00	3,939
2023-05-01	4,769.00	4,769.00	4,769.00	4,769.00	0
2023-04-28	4,766.00	4,793.00	4,759.00	4,769.00	4,694
2023-04-27	4,729.00	4,729.00	4,704.00	4,724.50	4,169
2023-04-26	4,727.00	4,741.00	4,690.00	4,719.50	2,606
2023-04-25	4,729.00	4,743.00	4,727.00	4,728.00	2,471
2023-04-24	4,752.00	4,754.00	4,745.00	4,746.00	468
2023-04-21	4,749.00	4,783.00	4,749.00	4,769.50	18,086
2023-04-20	4,788.00	4,791.00	4,760.00	4,764.00	2,049
2023-04-19	4,822.00	4,822.00	4,789.00	4,801.00	2,013
2023-04-18	4,814.00	4,847.00	4,809.00	4,809.00	1,359
2023-04-17	4,825.00	4,845.00	4,809.00	4,838.50	2,303
2023-04-14	4,793.00	4,810.00	4,774.00	4,805.00	245
2023-04-13	4,768.00	4,771.00	4,759.00	4,777.00	1,057
2023-04-12	4,785.00	4,811.00	4,780.00	4,784.00	688
2023-04-11	4,829.00	4,829.00	4,799.00	4,799.00	2,581
2023-04-10	4,770.00	4,770.00	4,770.00	4,770.00	0
2023-04-07	4,770.00	4,770.00	4,770.00	4,770.00	0
2023-04-06	4,750.00	4,792.00	4,747.00	4,770.00	917
2023-04-05	4,790.00	4,790.00	4,759.00	4,752.00	1,238
2023-04-04	4,821.00	4,821.00	4,768.00	4,775.00	6,209
2023-04-03	4,837.00	4,880.00	4,819.00	4,823.00	1,316
2023-03-31	4,765.00	4,800.00	4,761.00	4,797.00	1,694
2023-03-30	4,760.00	4,767.00	4,751.00	4,759.50	1,795
2023-03-29	4,715.00	4,730.00	4,696.00	4,717.00	3,677
2023-03-28	4,692.00	4,692.00	4,692.00	4,660.50	1,478
2023-03-27	4,714.00	4,730.00	4,691.00	4,698.00	11,799
2023-03-24	4,685.00	4,685.00	4,650.00	4,666.50	1,530
2023-03-23	4,654.00	4,692.00	4,636.00	4,693.00	1,010
2023-03-22	4,677.00	4,691.00	4,668.00	4,722.00	2,053
2023-03-21	4,639.00	4,694.00	4,639.00	4,698.00	914
2023-03-20	4,613.00	4,642.00	4,613.00	4,611.00	15,512
2023-03-17	4,670.00	4,708.00	4,662.00	4,660.00	494
2023-03-16	4,611.00	4,611.00	4,611.00	4,685.00	242
2023-03-15	4,622.00	4,623.00	4,582.00	4,602.00	1,856
2023-03-14	4,563.00	4,653.00	4,563.00	4,644.00	871
2023-03-13	4,610.00	4,651.00	4,520.00	4,567.50	1,464
2023-03-10	4,650.00	4,667.00	4,600.00	4,652.50	2,301
2023-03-09	4,780.00	4,794.00	4,757.00	4,784.00	251
2023-03-08	4,809.00	4,809.00	4,785.00	4,786.00	85
2023-03-07	4,770.00	4,829.00	4,770.00	4,816.00	357
2023-03-06	4,809.00	4,830.00	4,803.00	4,818.00	1,054
2023-03-03	4,754.00	4,771.00	4,754.00	4,793.50	152
2023-03-02	4,655.00	4,729.00	4,655.00	4,718.00	608
2023-03-01	4,662.00	4,713.00	4,660.00	4,690.00	3,579
2023-02-28	4,700.00	4,723.00	4,670.00	4,672.00	14,751
2023-02-27	4,705.00	4,735.00	4,701.00	4,714.50	666
2023-02-24	4,716.00	4,756.00	4,691.00	4,704.00	604
2023-02-23	4,742.00	4,746.00	4,720.00	4,715.00	725
2023-02-22	4,716.00	4,716.00	4,693.00	4,698.00	945
2023-02-21	4,780.00	4,780.00	4,708.00	4,699.00	4,289
2023-02-20	4,772.00	4,798.00	4,772.00	4,797.00	216
2023-02-17	4,848.00	4,852.00	4,836.00	4,783.00	400
2023-02-16	4,910.00	4,955.00	4,890.00	4,900.00	1,323
2023-02-15	4,879.00	4,890.00	4,854.00	4,908.00	3,866
2023-02-14	4,870.00	4,873.00	4,848.00	4,840.50	2,948
2023-02-13	4,839.00	4,874.00	4,839.00	4,864.50	1,223
2023-02-10	4,827.00	4,827.00	4,784.00	4,823.00	1,492
2023-02-09	4,870.00	4,891.00	4,844.00	4,852.00	575
2023-02-08	4,908.00	4,922.00	4,877.00	4,864.00	1,411
2023-02-07	4,796.00	4,853.00	4,796.00	4,840.00	983
2023-02-06	4,792.00	4,847.00	4,792.00	4,832.00	1,660
2023-02-03	4,815.00	4,879.00	4,801.00	4,877.00	738
2023-02-02	4,685.00	4,766.00	4,685.00	4,796.50	17,040
2023-02-01	4,679.00	4,679.00	4,657.00	4,661.00	5,678
2023-01-31	4,603.00	4,630.00	4,582.00	4,642.00	10,775
2023-01-30	4,643.00	4,669.00	4,636.00	4,618.00	1,031
2023-01-27	4,670.00	4,670.00	4,638.00	4,653.50	908
2023-01-26	4,587.00	4,640.00	4,586.00	4,611.50	453
2023-01-25	4,585.00	4,585.00	4,518.00	4,526.50	97
2023-01-24	4,553.00	4,604.00	4,553.00	4,587.00	4,329
2023-01-23	4,509.00	4,586.00	4,509.00	4,591.00	170
2023-01-20	4,456.00	4,463.00	4,450.00	4,489.00	459
2023-01-19	4,494.00	4,494.00	4,494.00	4,426.50	367
2023-01-18	4,554.00	4,587.00	4,550.00	4,518.50	376
2023-01-17	4,610.00	4,611.00	4,570.00	4,579.00	542
2023-01-16	4,595.00	4,595.00	4,595.00	4,610.00	643
2023-01-13	4,620.00	4,620.00	4,571.00	4,576.00	629
2023-01-12	4,614.00	4,614.00	4,566.00	4,592.00	444
2023-01-11	4,523.00	4,523.00	4,523.00	4,566.00	221
2023-01-10	4,523.00	4,523.00	4,500.00	4,504.50	13,331
2023-01-09	4,525.00	4,540.00	4,525.00	4,560.00	346
2023-01-06	4,521.00	4,533.00	4,521.00	4,518.50	328
2023-01-05	4,507.00	4,529.00	4,500.00	4,511.50	10,465
2023-01-04	4,551.00	4,551.00	4,479.00	4,507.50	12,863
2023-01-03	4,602.00	4,647.00	4,578.00	4,527.50	554
2023-01-02	4,546.50	4,546.50	4,546.50	4,546.50	0
2022-12-30	4,522.00	4,554.00	4,522.00	4,546.50	391
2022-12-29	4,519.00	4,558.00	4,500.00	4,555.00	896
2022-12-28	4,565.00	4,565.00	4,508.00	4,508.00	1,181
2022-12-27	4,527.50	4,527.50	4,527.50	4,527.50	0
2022-12-26	4,527.50	4,527.50	4,527.50	4,527.50	0
2022-12-23	4,525.00	4,536.00	4,523.00	4,527.50	8,314
2022-12-22	4,588.00	4,597.00	4,500.00	4,509.00	7,649
2022-12-21	4,536.00	4,536.00	4,536.00	4,592.50	109
2022-12-20	4,499.00	4,522.00	4,495.00	4,506.00	968
2022-12-19	4,509.00	4,552.00	4,509.00	4,510.50	779
2022-12-16	4,564.00	4,564.00	4,547.00	4,525.50	678
2022-12-15	4,595.00	4,595.00	4,578.00	4,571.00	272
2022-12-14	4,671.00	4,671.00	4,638.00	4,655.00	155
2022-12-13	4,652.00	4,697.00	4,652.00	4,659.00	368
2022-12-12	4,566.00	4,599.00	4,566.00	4,604.00	1,276
2022-12-09	4,621.00	4,623.00	4,588.00	4,594.00	5,022
2022-12-08	4,605.00	4,617.00	4,603.00	4,614.50	311
2022-12-07	4,651.00	4,651.00	4,587.00	4,590.50	978
2022-12-06	4,699.00	4,699.00	4,598.00	4,608.50	8,031
2022-12-05	4,720.00	4,735.00	4,706.00	4,715.50	9,683
2022-12-02	4,767.00	4,785.00	4,704.00	4,735.50	1,186
2022-12-01	4,848.00	4,863.00	4,756.00	4,756.00	4,118
2022-11-30	4,790.00	4,803.00	4,750.00	4,784.50	827
2022-11-29	4,774.00	4,774.00	4,750.00	4,747.00	1,618
2022-11-28	4,772.00	4,780.00	4,754.00	4,771.50	11,604
2022-11-25	4,792.00	4,817.00	4,792.00	4,800.50	4,980
2022-11-24	4,793.00	4,808.00	4,783.00	4,793.50	285
2022-11-23	4,874.00	4,874.00	4,803.00	4,803.00	1,824
2022-11-22	4,786.00	4,839.00	4,786.00	4,835.50	8,900
2022-11-21	4,796.00	4,796.00	4,784.00	4,784.50	3,180
2022-11-18	4,777.00	4,778.00	4,757.00	4,772.50	1,475
2022-11-17	4,797.00	4,797.00	4,780.00	4,775.50	313
2022-11-16	4,904.00	4,904.00	4,855.00	4,856.50	447
2022-11-15	4,907.00	4,907.00	4,889.00	4,906.00	5,100
2022-11-14	4,879.00	4,965.00	4,879.00	4,959.00	2,753
2022-11-11	4,889.00	4,948.00	4,884.00	4,884.50	5,301
2022-11-10	4,809.00	4,873.00	4,809.00	4,869.50	1,022
2022-11-09	4,844.00	4,886.00	4,844.00	4,870.50	1,240
2022-11-08	4,824.00	4,864.00	4,824.00	4,859.00	136
2022-11-07	4,850.00	4,854.00	4,818.00	4,841.50	13,479
2022-11-04	4,836.00	4,888.00	4,819.00	4,827.50	9,783
2022-11-03	4,763.00	4,875.00	4,763.00	4,877.50	20,369
2022-11-02	4,838.00	4,848.00	4,808.00	4,823.50	2,784
2022-11-01	4,822.00	4,855.00	4,822.00	4,848.00	3,834
2022-10-31	4,780.00	4,835.00	4,780.00	4,818.50	3,677
2022-10-28	4,721.00	4,774.00	4,708.00	4,767.50	11,782
2022-10-27	4,726.00	4,770.00	4,726.00	4,756.00	3,561
2022-10-26	4,717.00	4,752.00	4,717.00	4,768.50	1,184
2022-10-25	4,760.00	4,768.00	4,709.00	4,728.50	5,593
2022-10-24	4,704.00	4,766.00	4,699.00	4,761.00	923
2022-10-21	4,655.00	4,683.00	4,646.00	4,704.50	485
2022-10-20	4,671.00	4,701.00	4,670.00	4,678.00	171
2022-10-19	4,674.00	4,681.00	4,655.00	4,670.50	576
2022-10-18	4,632.00	4,692.00	4,632.00	4,626.50	3,663
2022-10-17	4,541.00	4,579.00	4,541.00	4,564.50	1,790
2022-10-14	4,660.00	4,660.00	4,597.00	4,586.00	11,434
2022-10-13	4,605.00	4,622.00	4,472.00	4,569.00	5,447
2022-10-12	4,644.00	4,657.00	4,615.00	4,614.00	334
2022-10-11	4,582.00	4,597.00	4,572.00	4,598.00	985
2022-10-10	4,641.00	4,659.00	4,626.00	4,632.50	461
2022-10-07	4,715.00	4,736.00	4,688.00	4,687.50	290
2022-10-06	4,685.00	4,740.00	4,685.00	4,743.00	732
2022-10-05	4,616.00	4,672.00	4,616.00	4,672.00	8,571
2022-10-04	4,551.00	4,615.00	4,544.00	4,610.00	2,883
2022-10-03	4,478.00	4,530.00	4,469.00	4,519.00	5,423
2022-09-30	4,543.00	4,561.00	4,518.00	4,537.00	955
2022-09-29	4,707.00	4,707.00	4,545.00	4,551.00	9,228
2022-09-28	4,614.00	4,709.00	4,614.00	4,708.00	1,266
2022-09-27	4,676.00	4,692.00	4,660.00	4,657.00	18,652
2022-09-26	4,673.00	4,700.00	4,646.00	4,700.00	1,195
2022-09-23	4,614.00	4,614.00	4,578.00	4,613.00	4,163
2022-09-22	4,599.00	4,600.00	4,585.00	4,597.00	418
2022-09-21	4,642.00	4,681.00	4,642.00	4,673.00	496
2022-09-20	4,699.00	4,699.00	4,657.00	4,610.00	283
2022-09-19	4,644.00	4,644.00	4,644.00	4,644.00	0
2022-09-16	4,665.00	4,665.00	4,644.00	4,644.00	532
2022-09-15	4,774.00	4,774.00	4,686.00	4,697.50	589
2022-09-14	4,715.00	4,734.00	4,715.00	4,724.00	529
2022-09-13	4,818.00	4,824.00	4,760.00	4,764.50	242
2022-09-12	4,808.00	4,816.00	4,794.00	4,817.00	597
2022-09-09	4,749.00	4,793.00	4,741.00	4,797.00	575
2022-09-08	4,697.00	4,745.00	4,697.00	4,761.00	183
2022-09-07	4,693.00	4,693.00	4,676.00	4,690.00	253
2022-09-06	4,688.00	4,688.00	4,677.00	4,672.50	2,213
2022-09-05	4,735.00	4,735.00	4,693.00	4,701.50	909
2022-09-02	4,693.00	4,743.00	4,684.00	4,743.50	10,524
2022-09-01	4,685.00	4,685.00	4,642.00	4,649.00	6,662
2022-08-31	4,687.00	4,708.00	4,684.00	4,687.00	30,770
2022-08-30	4,777.00	4,777.00	4,684.00	4,698.00	1,226
2022-08-29	4,789.00	4,789.00	4,789.00	4,789.00	0
2022-08-26	4,838.00	4,840.00	4,794.00	4,789.00	1,927
2022-08-25	4,816.00	4,824.00	4,816.00	4,812.00	713
2022-08-24	4,814.00	4,815.00	4,810.00	4,813.50	518
2022-08-23	4,816.00	4,816.00	4,768.00	4,776.00	1,373
2022-08-22	4,822.00	4,856.00	4,799.00	4,812.00	1,221
2022-08-19	4,846.00	4,860.00	4,845.00	4,856.00	2,577
2022-08-18	4,805.00	4,822.00	4,805.00	4,821.00	385
2022-08-17	4,819.00	4,819.00	4,766.00	4,775.00	732
2022-08-16	4,783.00	4,822.00	4,771.00	4,787.00	944
2022-08-15	4,778.00	4,778.00	4,740.00	4,768.50	913
2022-08-12	4,725.00	4,737.00	4,724.00	4,740.00	984
2022-08-11	4,681.00	4,710.00	4,681.00	4,711.00	575
2022-08-10	4,637.00	4,655.00	4,636.00	4,651.00	1,253
2022-08-09	4,642.00	4,662.00	4,641.00	4,652.50	299
2022-08-08	4,669.00	4,678.00	4,649.00	4,680.00	395
2022-08-05	4,618.00	4,658.00	4,613.00	4,643.00	210
2022-08-04	4,637.00	4,675.00	4,626.00	4,620.00	3,138
2022-08-03	4,619.00	4,634.00	4,613.00	4,640.00	307
2022-08-02	4,602.00	4,623.00	4,587.00	4,620.50	5,507
2022-08-01	4,646.00	4,646.00	4,585.00	4,606.00	889
2022-07-29	4,585.00	4,662.00	4,585.00	4,619.00	6,808
2022-07-28	4,555.00	4,608.00	4,553.00	4,617.00	692
2022-07-27	4,537.00	4,569.00	4,537.00	4,557.00	2,381
2022-07-26	4,549.00	4,572.00	4,540.00	4,531.00	1,141
2022-07-25	4,525.00	4,543.00	4,504.00	4,546.00	3,778
2022-07-22	4,578.00	4,591.00	4,559.00	4,557.50	1,454
2022-07-21	4,522.00	4,551.00	4,522.00	4,548.50	23,891
2022-07-20	4,540.00	4,541.00	4,501.00	4,539.00	232
2022-07-19	4,441.00	4,470.00	4,441.00	4,469.50	2,882
2022-07-18	4,464.00	4,482.00	4,446.00	4,458.50	451
2022-07-15	4,419.00	4,468.00	4,419.00	4,462.00	1,260
2022-07-14	4,394.00	4,394.00	4,363.00	4,379.50	349
2022-07-13	4,444.00	4,451.00	4,390.00	4,410.50	876
2022-07-12	4,473.00	4,497.00	4,459.00	4,474.00	3,122
2022-07-11	4,467.00	4,502.00	4,467.00	4,501.00	339
2022-07-08	4,500.00	4,513.00	4,488.00	4,491.00	216
2022-07-07	4,424.00	4,497.00	4,424.00	4,480.00	8,314
2022-07-06	4,443.00	4,462.00	4,421.00	4,423.50	24,088
2022-07-05	4,430.00	4,431.00	4,367.00	4,370.00	17,646
2022-07-04	4,379.00	4,406.00	4,379.00	4,407.00	807
2022-07-01	4,347.00	4,417.00	4,347.00	4,378.50	2,985
2022-06-30	4,354.00	4,361.00	4,335.00	4,359.00	2,493
2022-06-29	4,421.00	4,443.00	4,421.00	4,395.50	1,781
2022-06-28	4,464.00	4,509.00	4,462.00	4,449.00	35,931
2022-06-27	4,408.00	4,456.00	4,408.00	4,453.50	2,362
2022-06-24	4,348.00	4,412.00	4,348.00	4,411.50	7,865
2022-06-23	4,309.00	4,352.00	4,309.00	4,317.00	10,659
2022-06-22	4,309.00	4,309.00	4,277.00	4,314.00	167
2022-06-21	4,278.00	4,299.00	4,270.00	4,324.50	474
2022-06-20	4,243.00	4,266.00	4,243.00	4,262.50	1,014
2022-06-17	4,306.00	4,306.00	4,235.00	4,249.50	21,767
2022-06-16	4,440.00	4,440.00	4,266.00	4,271.00	10,934
2022-06-15	4,510.00	4,510.00	4,469.00	4,471.50	1,031
2022-06-14	4,521.00	4,523.00	4,483.00	4,496.50	3,706
2022-06-13	4,528.00	4,534.00	4,475.00	4,473.00	588
2022-06-10	4,620.00	4,639.00	4,569.00	4,577.50	6,831
2022-06-09	4,719.00	4,730.00	4,698.00	4,680.00	2,131
2022-06-08	4,749.00	4,750.00	4,733.00	4,746.50	632
2022-06-07	4,679.00	4,703.00	4,679.00	4,697.50	1,818
2022-06-06	4,718.00	4,729.00	4,707.00	4,705.50	3,963
2022-06-03	4,642.00	4,642.00	4,642.00	4,642.00	0
2022-06-02	4,642.00	4,642.00	4,642.00	4,642.00	0
2022-06-01	4,662.00	4,713.00	4,662.00	4,642.00	749
2022-05-31	4,669.00	4,670.00	4,638.00	4,642.00	2,748
2022-05-30	4,678.00	4,695.00	4,678.00	4,691.00	1,635
2022-05-27	4,602.00	4,643.00	4,593.00	4,646.50	3,963
2022-05-26	4,550.00	4,601.00	4,550.00	4,592.50	7,851
2022-05-25	4,540.00	4,569.00	4,538.00	4,540.50	39,834
2022-05-24	4,493.00	4,493.00	4,487.00	4,479.50	1,560
2022-05-23	4,492.00	4,513.00	4,492.00	4,524.50	7,923
2022-05-20	4,495.00	4,516.00	4,495.00	4,455.00	819
2022-05-19	4,539.00	4,539.00	4,423.00	4,445.00	10,434
2022-05-18	4,635.00	4,665.00	4,619.00	4,563.50	5,590
2022-05-17	4,639.00	4,639.00	4,629.00	4,644.50	5,441
2022-05-16	4,611.00	4,647.00	4,611.00	4,645.00	732
2022-05-13	4,571.00	4,659.00	4,571.00	4,656.50	9,650
2022-05-12	4,536.00	4,566.00	4,505.00	4,543.50	177,564
2022-05-11	4,598.00	4,622.00	4,556.00	4,621.50	2,915
2022-05-10	4,585.00	4,606.00	4,558.00	4,550.00	6,814
2022-05-09	4,677.00	4,712.00	4,588.00	4,582.00	8,828
2022-05-06	4,699.00	4,719.00	4,649.00	4,709.50	11,188
2022-05-05	4,822.00	4,822.00	4,728.00	4,731.50	10,585
2022-05-04	4,689.00	4,703.00	4,676.00	4,661.50	1,475
2022-05-03	4,664.00	4,694.00	4,629.00	4,697.00	10,250
2022-05-02	4,704.00	4,704.00	4,704.00	4,704.00	0
2022-04-29	4,757.00	4,757.00	4,679.00	4,704.00	14,194
2022-04-28	4,660.00	4,722.00	4,660.00	4,708.50	41,720
2022-04-27	4,647.00	4,664.00	4,629.00	4,659.50	54,318
2022-04-26	4,656.00	4,658.00	4,642.00	4,652.50	933
2022-04-25	4,614.00	4,614.00	4,576.00	4,575.50	15,748
2022-04-22	4,695.00	4,695.00	4,671.00	4,668.50	1,013
2022-04-21	4,754.00	4,761.00	4,746.00	4,739.50	346
2022-04-20	4,712.00	4,751.00	4,712.00	4,735.00	25,351
2022-04-19	4,643.00	4,710.00	4,640.00	4,702.50	27,022
2022-04-18	4,666.50	4,666.50	4,666.50	4,666.50	0
2022-04-15	4,666.50	4,666.50	4,666.50	4,666.50	0
2022-04-14	4,647.00	4,675.00	4,646.00	4,666.50	1,631
2022-04-13	4,676.00	4,676.00	4,649.00	4,658.00	2,847
2022-04-12	4,648.00	4,696.00	4,648.00	4,697.50	11,978
2022-04-11	4,752.00	4,752.00	4,677.00	4,670.50	4,402
2022-04-08	4,749.00	4,758.00	4,735.00	4,753.00	6,614
2022-04-07	4,677.00	4,677.00	4,666.00	4,665.00	1,268
2022-04-06	4,675.00	4,687.00	4,626.00	4,633.00	9,688
2022-04-05	4,687.00	4,687.00	4,678.00	4,685.00	2,950
2022-04-04	4,685.00	4,699.00	4,665.00	4,676.00	7,632
2022-04-01	4,674.00	4,690.00	4,667.00	4,664.00	16,748
2022-03-31	4,700.00	4,729.00	4,700.00	4,713.00	19,669
2022-03-30	4,728.00	4,728.00	4,706.00	4,712.50	39,233
2022-03-29	4,712.00	4,720.00	4,684.00	4,695.00	2,537
2022-03-28	4,661.00	4,673.00	4,661.00	4,662.50	3,693
2022-03-25	4,620.00	4,630.00	4,615.00	4,624.00	4,818
2022-03-24	4,581.00	4,602.00	4,577.00	4,587.00	1,084
2022-03-23	4,628.00	4,628.00	4,586.00	4,583.50	2,342
2022-03-22	4,649.00	4,649.00	4,595.00	4,595.50	661
2022-03-21	4,619.00	4,626.00	4,611.00	4,620.00	4,537
2022-03-18	4,560.00	4,574.00	4,554.00	4,568.50	1,135
2022-03-17	4,494.00	4,553.00	4,494.00	4,545.50	9,067
2022-03-16	4,489.00	4,509.00	4,486.00	4,500.50	12,013
2022-03-15	4,401.00	4,441.00	4,388.00	4,447.00	1,418
2022-03-14	4,450.00	4,470.00	4,422.00	4,431.00	1,450
2022-03-11	4,501.00	4,529.00	4,471.00	4,487.50	7,521
2022-03-10	4,422.00	4,460.00	4,420.00	4,427.50	8,294
2022-03-09	4,440.00	4,476.00	4,431.00	4,476.00	23,056
2022-03-08	4,480.00	4,480.00	4,427.00	4,444.50	14,687
2022-03-07	4,460.00	4,504.00	4,452.00	4,490.50	23,067
2022-03-04	4,451.00	4,477.00	4,446.00	4,459.50	10,047
2022-03-03	4,446.00	4,469.00	4,444.00	4,450.00	5,328
2022-03-02	4,404.00	4,462.00	4,400.00	4,454.00	11,677
2022-03-01	4,394.00	4,421.00	4,394.00	4,402.50	3,188
2022-02-28	4,342.00	4,378.00	4,342.00	4,400.00	4,333
2022-02-25	4,228.00	4,357.00	4,228.00	4,362.50	18,240
2022-02-24	4,180.00	4,252.00	4,149.00	4,228.00	26,828
2022-02-23	4,244.00	4,257.00	4,231.00	4,231.00	14,506
2022-02-22	4,235.00	4,299.00	4,235.00	4,259.00	9,311
2022-02-21	4,268.00	4,285.00	4,226.00	4,234.50	3,791
2022-02-18	4,309.00	4,313.00	4,281.00	4,276.50	8,159
2022-02-17	4,358.00	4,359.00	4,313.00	4,322.50	366
2022-02-16	4,374.00	4,380.00	4,348.00	4,351.50	5,489
2022-02-15	4,319.00	4,374.00	4,319.00	4,369.00	404
2022-02-14	4,373.00	4,382.00	4,323.00	4,333.50	2,660
2022-02-11	4,413.00	4,436.00	4,413.00	4,398.50	285
2022-02-10	4,504.00	4,504.00	4,456.00	4,460.50	1,636
2022-02-09	4,468.00	4,489.00	4,468.00	4,494.00	1,039
2022-02-08	4,439.00	4,442.00	4,414.00	4,455.00	9,026
2022-02-07	4,425.00	4,461.00	4,425.00	4,455.00	2,966
2022-02-04	4,465.00	4,467.00	4,415.00	4,431.00	26,755
2022-02-03	4,483.00	4,483.00	4,453.00	4,455.50	788
2022-02-02	4,525.00	4,525.00	4,479.00	4,492.50	29,533
2022-02-01	4,481.00	4,491.00	4,467.00	4,474.00	906
2022-01-31	4,410.00	4,451.00	4,410.00	4,442.50	6,330
2022-01-28	4,356.00	4,356.00	4,319.00	4,371.50	12,667
2022-01-27	4,348.00	4,458.00	4,342.00	4,426.00	22,562
2022-01-26	4,405.00	4,440.00	4,390.00	4,410.50	6,513
2022-01-25	4,380.00	4,381.00	4,333.00	4,354.00	4,095
2022-01-24	4,415.00	4,415.00	4,295.00	4,309.00	4,193
2022-01-21	4,433.00	4,444.00	4,391.00	4,442.50	5,161
2022-01-20	4,483.00	4,484.00	4,466.00	4,502.50	1,427
2022-01-19	4,459.00	4,494.00	4,459.00	4,483.00	2,228
2022-01-18	4,517.00	4,526.00	4,493.00	4,491.00	726
2022-01-17	4,521.00	4,535.00	4,521.00	4,534.00	1,829
2022-01-14	4,508.00	4,519.00	4,485.00	4,489.00	10,153
2022-01-13	4,566.00	4,568.00	4,542.00	4,546.00	11,596
2022-01-12	4,588.00	4,607.00	4,561.00	4,568.50	8,166
2022-01-11	4,540.00	4,578.00	4,535.00	4,555.00	29,025
2022-01-10	4,534.00	4,552.00	4,511.00	4,515.00	2,594
2022-01-07	4,587.00	4,591.00	4,547.00	4,553.00	12,131
2022-01-06	4,597.00	4,597.00	4,569.00	4,585.00	2,731
2022-01-05	4,635.00	4,655.00	4,624.00	4,644.00	5,643
2022-01-04	4,665.00	4,665.00	4,619.00	4,624.00	5,702
2022-01-03	4,676.50	4,676.50	4,676.50	4,676.50	0
2021-12-31	4,679.00	4,687.00	4,679.00	4,676.50	1,033
2021-12-30	4,690.00	4,695.00	4,688.00	4,690.00	1,256
2021-12-29	4,710.00	4,720.00	4,673.00	4,679.50	990
2021-12-28	4,641.50	4,641.50	4,641.50	4,641.50	0
2021-12-27	4,641.50	4,641.50	4,641.50	4,641.50	0
2021-12-24	4,654.00	4,662.00	4,654.00	4,641.50	708
2021-12-23	4,642.00	4,652.00	4,620.00	4,643.00	3,439
2021-12-22	4,617.00	4,625.00	4,606.00	4,622.00	1,085
2021-12-21	4,600.00	4,625.00	4,587.00	4,589.50	1,259
2021-12-20	4,575.00	4,593.00	4,551.00	4,557.50	1,317
2021-12-17	4,663.00	4,663.00	4,605.00	4,646.00	277
2021-12-16	4,683.00	4,683.00	4,642.00	4,675.00	4,284
2021-12-15	4,627.00	4,636.00	4,622.00	4,629.00	2,114
2021-12-14	4,704.00	4,704.00	4,651.00	4,633.50	13,649
2021-12-13	4,707.00	4,707.00	4,676.00	4,684.00	988
2021-12-10	4,676.00	4,691.00	4,666.00	4,673.50	3,539
2021-12-09	4,694.00	4,694.00	4,681.00	4,690.00	1,014
2021-12-08	4,708.00	4,708.00	4,678.00	4,666.50	1,303
2021-12-07	4,623.00	4,691.00	4,623.00	4,687.50	4,725
2021-12-06	4,563.00	4,597.00	4,563.00	4,578.50	1,523
2021-12-03	4,550.00	4,600.00	4,534.00	4,552.00	771
2021-12-02	4,549.00	4,549.00	4,487.00	4,542.00	1,371
2021-12-01	4,568.00	4,591.00	4,561.00	4,590.50	728
2021-11-30	4,563.00	4,607.00	4,563.00	4,591.00	1,879
2021-11-29	4,634.00	4,634.00	4,596.00	4,616.50	2,294
2021-11-26	4,575.00	4,600.00	4,558.00	4,576.00	4,615
2021-11-25	4,649.00	4,655.00	4,646.00	4,643.00	1,417
2021-11-24	4,624.00	4,624.00	4,605.00	4,621.00	2,488
2021-11-23	4,615.00	4,615.00	4,590.00	4,597.50	965
2021-11-22	4,632.00	4,639.00	4,607.00	4,634.00	1,342
2021-11-19	4,622.00	4,627.00	4,601.00	4,604.50	1,175
2021-11-18	4,615.00	4,615.00	4,572.00	4,580.50	734
2021-11-17	4,651.00	4,654.00	4,615.00	4,622.00	1,197
2021-11-16	4,625.00	4,654.00	4,612.00	4,657.50	2,195
2021-11-15	4,636.00	4,638.00	4,622.00	4,628.00	719
2021-11-12	4,623.00	4,623.00	4,602.00	4,622.00	590
2021-11-11	4,624.00	4,624.00	4,593.00	4,607.50	347
2021-11-10	4,601.00	4,618.00	4,601.00	4,616.00	797
2021-11-09	4,584.00	4,590.00	4,577.00	4,591.50	456
2021-11-08	4,610.00	4,621.00	4,575.00	4,579.50	2,415
2021-11-05	4,590.00	4,624.00	4,587.00	4,584.00	7,141
2021-11-04	4,520.00	4,576.00	4,520.00	4,562.50	292
2021-11-03	4,512.00	4,512.00	4,488.00	4,487.00	193
2021-11-02	4,483.00	4,519.00	4,474.00	4,516.00	1,259
2021-11-01	4,470.00	4,485.00	4,452.00	4,457.00	690
2021-10-29	4,393.00	4,418.00	4,387.00	4,430.50	726
2021-10-28	4,370.00	4,393.00	4,360.00	4,377.50	1,374
2021-10-27	4,420.00	4,431.00	4,401.00	4,397.50	757
2021-10-26	4,413.00	4,421.00	4,388.00	4,418.00	341
2021-10-25	4,366.00	4,407.00	4,366.00	4,402.00	731
2021-10-22	4,375.00	4,382.00	4,364.00	4,373.50	2,447
2021-10-21	4,354.00	4,355.00	4,344.00	4,346.00	481
2021-10-20	4,348.00	4,360.00	4,348.00	4,355.50	1,120
2021-10-19	4,315.00	4,329.00	4,307.00	4,336.00	283
2021-10-18	4,325.00	4,325.00	4,288.00	4,317.00	2,417
2021-10-15	4,328.00	4,328.00	4,308.00	4,308.00	722
2021-10-14	4,247.00	4,298.00	4,243.00	4,299.50	314
2021-10-13	4,236.00	4,237.00	4,220.00	4,229.00	363
2021-10-12	4,238.00	4,261.00	4,238.00	4,243.00	1,654
2021-10-11	4,254.00	4,285.00	4,251.00	4,278.50	741
2021-10-08	4,288.00	4,294.00	4,268.00	4,268.00	344
2021-10-07	4,260.00	4,300.00	4,258.00	4,291.50	801
2021-10-06	4,207.00	4,209.00	4,182.00	4,196.00	1,582
2021-10-05	4,202.00	4,250.00	4,202.00	4,239.50	2,522
2021-10-04	4,242.00	4,242.00	4,191.00	4,195.00	1,168
2021-10-01	4,247.00	4,247.00	4,199.00	4,218.50	16,457
2021-09-30	4,348.00	4,351.00	4,302.00	4,300.00	5,271
2021-09-29	4,307.00	4,338.00	4,307.00	4,322.50	3,190
2021-09-28	4,294.00	4,306.00	4,283.00	4,277.00	957
2021-09-27	4,333.00	4,333.00	4,314.00	4,307.50	232
2021-09-24	4,319.00	4,349.00	4,318.00	4,329.50	1,020
2021-09-23	4,311.00	4,312.00	4,292.00	4,312.00	221
2021-09-22	4,277.00	4,291.00	4,276.00	4,287.50	295
2021-09-21	4,274.00	4,280.00	4,257.00	4,260.50	1,144
2021-09-20	4,265.00	4,265.00	4,246.00	4,247.00	698
2021-09-17	4,287.00	4,295.00	4,280.00	4,278.00	349
2021-09-16	4,299.00	4,299.00	4,273.00	4,273.00	312
2021-09-15	4,256.00	4,278.00	4,256.00	4,272.50	915
2021-09-14	4,260.00	4,260.00	4,245.00	4,254.00	1,140
2021-09-13	4,279.00	4,303.00	4,250.00	4,243.50	2,754
2021-09-10	4,289.00	4,294.00	4,280.00	4,285.00	2,136
2021-09-09	4,311.00	4,328.00	4,291.00	4,299.00	2,501
2021-09-08	4,325.00	4,328.00	4,313.00	4,318.00	1,851
2021-09-07	4,351.00	4,358.00	4,320.00	4,321.00	3,694
2021-09-06	4,354.00	4,358.00	4,345.00	4,354.00	1,002
2021-09-03	4,358.00	4,358.00	4,327.00	4,332.00	2,963
2021-09-02	4,334.00	4,351.00	4,334.00	4,343.00	2,595
2021-09-01	4,370.00	4,375.00	4,319.00	4,327.00	7,864
2021-08-31	4,362.00	4,364.00	4,329.00	4,347.00	20,223
2021-08-30	4,339.00	4,339.00	4,339.00	4,339.00	0
2021-08-27	4,319.00	4,352.00	4,319.00	4,339.00	2,223
2021-08-26	4,340.00	4,347.00	4,334.00	4,334.00	1,758
2021-08-25	4,335.00	4,355.00	4,335.00	4,339.50	1,548
2021-08-24	4,355.00	4,363.00	4,343.00	4,344.00	2,148
2021-08-23	4,341.00	4,346.00	4,330.00	4,342.00	10,237
2021-08-20	4,291.00	4,334.00	4,291.00	4,334.00	1,616
2021-08-19	4,244.00	4,292.00	4,243.00	4,287.00	3,594
2021-08-18	4,302.00	4,313.00	4,302.00	4,310.50	639
2021-08-17	4,286.00	4,318.00	4,286.00	4,307.50	1,299
2021-08-16	4,301.00	4,301.00	4,259.00	4,274.50	1,573
2021-08-13	4,290.00	4,295.00	4,276.00	4,278.00	716
2021-08-12	4,253.00	4,262.00	4,251.00	4,263.00	851
2021-08-11	4,267.00	4,283.00	4,245.00	4,244.00	410
2021-08-10	4,245.00	4,254.00	4,244.00	4,250.50	1,616
2021-08-09	4,220.00	4,240.00	4,218.00	4,238.00	1,815
2021-08-06	4,210.00	4,237.00	4,210.00	4,237.00	1,857
2021-08-05	4,227.00	4,227.00	4,210.00	4,212.00	758
2021-08-04	4,230.00	4,231.00	4,207.00	4,214.00	565
2021-08-03	4,194.00	4,208.00	4,194.00	4,218.50	1,169
2021-08-02	4,215.00	4,215.00	4,210.00	4,211.50	1,522
2021-07-30	4,174.00	4,194.00	4,174.00	4,193.50	278
2021-07-29	4,153.00	4,167.00	4,153.00	4,171.00	2,282
2021-07-28	4,161.00	4,173.00	4,157.00	4,161.00	643
2021-07-27	4,182.00	4,183.00	4,143.00	4,143.00	1,085
2021-07-26	4,199.00	4,199.00	4,167.00	4,181.00	2,928
2021-07-23	4,186.00	4,187.00	4,165.00	4,186.00	2,155
2021-07-22	4,172.00	4,191.00	4,138.00	4,151.50	32,428
2021-07-21	4,183.00	4,184.00	4,158.00	4,159.50	212
2021-07-20	4,109.00	4,156.00	4,109.00	4,168.00	238
2021-07-19	4,106.00	4,107.00	4,075.00	4,082.50	1,682
2021-07-16	4,129.00	4,130.00	4,116.00	4,118.50	357
2021-07-15	4,125.00	4,125.00	4,103.00	4,107.50	525
2021-07-14	4,133.00	4,147.00	4,133.00	4,134.00	2,229
2021-07-13	4,154.00	4,154.00	4,145.00	4,152.50	228
2021-07-12	4,140.00	4,148.00	4,140.00	4,141.00	857
2021-07-09	4,141.00	4,156.00	4,141.00	4,153.50	196
2021-07-08	4,170.00	4,170.00	4,111.00	4,128.50	189
2021-07-07	4,152.00	4,153.00	4,145.00	4,155.50	895
2021-07-06	4,157.00	4,157.00	4,134.00	4,134.50	1,370
2021-07-05	4,161.00	4,161.00	4,152.00	4,162.00	677
2021-07-02	4,167.00	4,168.00	4,157.00	4,156.00	201
2021-07-01	4,135.00	4,146.00	4,130.00	4,146.50	408
2021-06-30	4,107.00	4,113.00	4,107.00	4,113.00	381
2021-06-29	4,110.00	4,124.00	4,110.00	4,114.50	811
2021-06-28	4,102.00	4,102.00	4,081.00	4,089.00	2,052
2021-06-25	4,068.00	4,080.00	4,068.00	4,083.50	134

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.75	20.69%
Advanced Medical Solutions Group (AMS)	278.50	16.04%
Halfords (HFD)	208.00	15.56%
Huddled Group (HUD)	0.575	15%
Fletcher King (FLK)	65.00	13.04%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	156.28	-89.72%
Cppgroup (CPP)	32.00	-46.67%
Ingenta (ING)	67.00	-20.71%
Litigation Cap. (LIT)	1.605	-19.75%
Blue Star (BLU)	5.75	-17.86%

Share	Price	Volume
Premier African Minerals (PREM)	0.01675	1,607,060,482
Tower Resources (TRP)	0.0205	990,323,921
Quantum Helium (QHE)	0.0295	253,901,629
Forgent (FORG)	0.015	250,976,189
Red Rock Resources (RRR)	0.0245	121,035,768