Ocado Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-29	356.90	359.10	350.10	355.40	2,191,009
2024-04-26	364.40	368.20	350.00	353.10	5,374,608
2024-04-25	362.80	371.10	354.00	362.30	15,005,903
2024-04-24	376.50	376.90	360.90	364.60	3,535,062
2024-04-23	363.00	387.50	362.00	377.80	3,867,334
2024-04-22	355.60	377.20	354.30	358.40	4,296,310
2024-04-19	344.80	349.40	340.00	347.20	3,608,377
2024-04-18	350.40	350.50	335.20	350.00	3,845,478
2024-04-17	341.40	352.00	340.00	348.20	4,237,207
2024-04-16	356.50	365.60	341.60	342.90	6,702,705
2024-04-15	356.00	363.90	348.80	363.90	6,631,496
2024-04-12	372.90	375.30	356.00	356.70	12,731,114
2024-04-11	366.60	381.50	365.60	370.10	9,273,660
2024-04-10	384.20	401.90	363.70	367.70	5,839,655
2024-04-09	371.70	391.40	362.80	380.60	7,648,883
2024-04-08	377.70	384.70	366.70	375.10	5,580,096
2024-04-05	407.10	410.40	379.70	379.70	5,945,198
2024-04-04	432.70	438.20	414.40	417.20	2,926,040
2024-04-03	434.20	443.30	426.50	439.30	2,397,936
2024-04-02	452.00	460.60	435.30	435.90	3,165,878
2024-04-01	455.10	455.10	455.10	455.10	0
2024-03-29	455.10	455.10	455.10	455.10	0
2024-03-28	468.90	470.00	450.80	455.10	2,259,651
2024-03-27	458.40	469.90	452.90	466.50	3,805,679
2024-03-26	460.00	493.70	456.70	467.30	5,035,064
2024-03-25	466.80	466.80	448.20	452.60	3,635,996
2024-03-22	474.00	477.10	460.90	468.30	1,858,165
2024-03-21	481.00	496.10	476.70	476.70	2,493,720
2024-03-20	462.40	468.80	453.70	466.70	1,273,635
2024-03-19	457.90	464.70	449.20	461.10	3,050,305
2024-03-18	463.30	479.60	459.30	462.20	1,791,080
2024-03-15	465.40	476.60	457.20	459.00	5,577,540
2024-03-14	470.90	475.70	452.60	462.20	1,754,724
2024-03-13	467.50	472.40	459.00	471.70	7,757,319
2024-03-12	461.30	475.80	453.60	466.50	2,485,043
2024-03-11	443.70	471.30	443.70	456.80	2,624,666
2024-03-08	457.70	458.20	440.60	448.40	1,995,864
2024-03-07	432.60	471.70	430.80	458.30	4,257,416
2024-03-06	436.20	455.10	431.70	437.90	2,537,620
2024-03-05	440.70	455.00	436.50	444.30	3,914,046
2024-03-04	470.40	471.10	433.60	445.00	10,734,085
2024-03-01	512.60	516.60	474.80	476.00	5,546,850
2024-02-29	505.00	539.60	485.00	511.40	6,396,101
2024-02-28	493.70	496.40	470.50	490.70	3,340,225
2024-02-27	497.30	502.40	486.30	493.80	4,310,581
2024-02-26	523.00	525.40	484.40	491.50	3,392,166
2024-02-23	523.40	532.80	510.80	528.40	3,949,265
2024-02-22	521.80	533.60	513.00	523.00	2,955,200
2024-02-21	531.00	537.80	518.00	519.00	1,662,471
2024-02-20	534.00	537.00	526.80	531.80	1,255,163
2024-02-19	531.00	536.60	519.40	534.60	2,430,175
2024-02-16	545.40	546.40	524.60	536.00	1,390,484
2024-02-15	543.80	552.60	537.40	539.00	4,056,241
2024-02-14	519.00	538.40	516.00	532.80	5,130,844
2024-02-13	530.60	535.80	510.40	519.60	1,274,884
2024-02-12	518.60	548.60	517.00	536.80	1,807,827
2024-02-09	526.60	531.40	511.60	513.20	1,942,698
2024-02-08	515.60	538.60	514.00	525.40	1,987,796
2024-02-07	527.80	531.40	518.60	520.80	1,345,386
2024-02-06	523.00	527.80	508.80	527.80	2,006,816
2024-02-05	509.60	531.60	509.40	523.00	1,986,547
2024-02-02	522.00	532.40	494.60	505.00	2,040,091
2024-02-01	538.00	543.00	515.00	516.20	2,269,111
2024-01-31	550.00	558.40	544.60	546.60	1,896,748
2024-01-30	576.80	576.80	554.80	554.80	1,496,850
2024-01-29	571.60	575.20	551.60	565.60	1,656,899
2024-01-26	570.60	581.40	563.00	575.80	1,628,147
2024-01-25	572.20	579.60	565.00	568.20	980,276
2024-01-24	583.40	591.20	573.40	576.40	922,920
2024-01-23	565.00	586.20	565.00	575.00	1,615,328
2024-01-22	558.20	579.00	550.60	561.60	1,507,579
2024-01-19	577.40	586.80	546.80	552.00	2,615,017
2024-01-18	575.60	583.20	569.80	571.40	1,569,010
2024-01-17	606.40	606.40	571.00	580.00	2,119,758
2024-01-16	650.60	671.20	618.00	618.00	4,606,071
2024-01-15	651.60	652.40	615.80	619.00	8,571,898
2024-01-12	662.40	670.40	645.40	652.20	2,043,281
2024-01-11	690.00	694.40	660.60	661.40	1,994,724
2024-01-10	707.80	716.60	683.20	685.80	1,373,862
2024-01-09	743.00	746.60	705.40	708.00	991,890
2024-01-08	711.00	735.60	703.60	734.40	911,865
2024-01-05	723.40	731.00	695.80	721.80	1,129,726
2024-01-04	735.20	745.00	723.80	734.20	950,865
2024-01-03	731.20	743.40	717.80	733.00	1,063,215
2024-01-02	755.80	764.60	734.60	739.60	1,090,779
2024-01-01	758.40	758.40	758.40	758.40	0
2023-12-29	742.20	763.20	742.20	758.40	300,229
2023-12-28	757.40	766.80	740.00	751.00	649,085
2023-12-27	728.80	753.20	728.80	753.20	918,441
2023-12-26	725.00	725.00	725.00	725.00	0
2023-12-25	725.00	725.00	725.00	725.00	0
2023-12-22	742.40	744.40	725.00	725.00	706,951
2023-12-21	772.80	775.40	751.40	757.20	1,612,817
2023-12-20	783.80	798.60	771.40	789.00	3,443,677
2023-12-19	729.60	766.80	729.20	766.80	1,944,539
2023-12-18	710.20	729.60	699.60	728.00	1,095,605
2023-12-15	722.80	739.20	711.60	723.00	5,175,481
2023-12-14	661.20	720.00	661.20	718.60	3,901,610
2023-12-13	643.40	653.80	634.80	643.80	1,312,255
2023-12-12	637.00	654.80	632.00	641.20	2,157,307
2023-12-11	626.00	635.80	621.40	632.40	2,236,155
2023-12-08	617.20	645.60	613.60	627.40	5,732,511
2023-12-07	609.80	617.40	599.60	615.00	1,053,272
2023-12-06	612.40	635.00	596.40	612.20	2,079,744
2023-12-05	587.20	599.80	583.40	598.00	1,251,447
2023-12-04	595.00	626.20	585.20	593.60	2,051,654
2023-12-01	597.00	600.40	579.40	594.20	1,701,523
2023-11-30	598.60	610.20	591.00	600.00	3,742,560
2023-11-29	572.40	603.20	570.00	593.60	2,145,625
2023-11-28	573.00	573.00	553.40	567.00	1,697,623
2023-11-27	567.60	583.20	567.60	574.60	1,157,041
2023-11-24	559.80	572.00	552.20	571.00	940,708
2023-11-23	570.00	570.00	548.80	559.80	844,015
2023-11-22	564.40	576.60	557.00	567.60	1,086,807
2023-11-21	593.80	595.00	559.00	567.00	2,421,550
2023-11-20	562.60	606.00	550.80	595.80	2,641,811
2023-11-17	562.00	577.20	547.80	560.60	4,688,878
2023-11-16	585.20	587.40	556.60	559.40	2,754,317
2023-11-15	574.40	618.40	536.60	596.20	4,091,499
2023-11-14	514.60	596.20	505.00	564.60	3,418,702
2023-11-13	511.00	518.80	504.80	512.80	1,484,283
2023-11-10	532.00	534.80	497.50	514.60	3,659,862
2023-11-09	532.20	547.40	527.80	545.00	1,035,553
2023-11-08	545.40	557.20	533.60	539.20	1,846,562
2023-11-07	526.60	555.60	521.60	550.20	1,525,103
2023-11-06	545.00	573.60	530.00	530.00	2,838,603
2023-11-03	508.20	571.40	508.20	542.20	3,263,612
2023-11-02	482.20	528.40	482.20	509.20	2,591,238
2023-11-01	461.00	476.20	453.80	475.90	1,603,914
2023-10-31	462.40	475.00	454.80	465.30	2,688,934
2023-10-30	492.10	496.40	458.00	482.80	489,799
2023-10-27	491.80	493.90	472.50	482.80	1,166,775
2023-10-26	451.00	496.00	448.00	487.10	2,716,022
2023-10-25	501.20	501.20	446.00	460.00	2,966,015
2023-10-24	499.30	512.60	496.30	507.60	1,913,843
2023-10-23	483.10	524.40	483.10	505.40	3,332,420
2023-10-20	496.10	509.20	474.00	486.70	1,872,375
2023-10-19	495.30	510.60	490.30	502.20	2,010,082
2023-10-18	496.00	522.20	496.00	502.40	1,817,654
2023-10-17	493.10	514.80	491.70	505.80	3,292,577
2023-10-16	505.60	519.60	500.00	500.00	3,700,340
2023-10-13	567.00	567.00	529.40	530.80	2,297,250
2023-10-12	595.40	595.40	569.20	572.20	2,041,733
2023-10-11	593.00	608.40	582.20	587.60	2,213,148
2023-10-10	569.20	603.20	569.20	600.00	2,457,363
2023-10-09	562.80	571.40	549.00	562.40	1,636,292
2023-10-06	562.40	574.80	546.40	570.60	2,285,504
2023-10-05	555.20	577.00	552.80	563.00	1,349,023
2023-10-04	567.60	573.20	553.20	555.00	1,547,844
2023-10-03	577.40	582.20	553.60	561.00	2,503,962
2023-10-02	596.60	615.20	582.60	586.80	3,746,073
2023-09-29	588.00	617.40	579.20	600.40	2,602,064
2023-09-28	613.80	620.40	565.60	581.00	4,569,263
2023-09-27	675.80	679.00	615.00	615.00	3,056,302
2023-09-26	651.80	686.40	647.00	681.60	2,666,162
2023-09-25	685.80	688.00	644.20	657.00	3,802,136
2023-09-22	638.00	700.20	631.20	691.20	3,426,408
2023-09-21	774.80	775.00	640.80	647.80	6,206,347
2023-09-20	788.40	819.00	788.40	808.40	1,873,629
2023-09-19	806.00	826.40	794.60	799.20	1,658,110
2023-09-18	760.60	819.20	760.60	787.00	2,197,248
2023-09-15	779.80	796.60	752.20	763.60	7,321,345
2023-09-14	769.00	780.60	754.20	772.40	2,647,025
2023-09-13	790.00	795.40	758.50	769.00	1,829,172
2023-09-12	809.80	822.40	794.20	801.60	2,678,960
2023-09-11	817.60	833.80	790.20	808.20	1,664,524
2023-09-08	824.40	837.60	805.00	826.80	2,073,945
2023-09-07	835.40	898.00	813.00	823.40	2,396,945
2023-09-06	843.80	854.60	837.80	847.00	1,111,449
2023-09-05	865.20	883.80	839.80	857.80	1,407,853
2023-09-04	872.20	902.40	869.20	878.80	1,255,097
2023-09-01	864.00	886.60	863.60	871.60	1,543,512
2023-08-31	788.60	871.60	781.20	871.60	4,648,724
2023-08-30	784.00	800.00	779.80	793.40	1,327,700
2023-08-29	744.80	791.40	744.80	782.20	1,648,376
2023-08-28	741.80	741.80	741.80	741.80	0
2023-08-25	735.00	752.60	735.00	741.80	862,311
2023-08-24	748.40	763.80	744.80	750.60	1,082,749
2023-08-23	723.80	741.00	712.80	737.60	1,085,214
2023-08-22	732.20	746.60	715.60	720.20	1,459,835
2023-08-21	760.00	765.40	727.40	734.40	1,578,977
2023-08-18	780.00	786.60	751.60	761.00	3,268,754
2023-08-17	801.60	810.20	766.00	767.40	1,437,806
2023-08-16	796.00	815.00	785.80	812.40	887,918
2023-08-15	791.00	816.80	780.20	799.40	5,007,143
2023-08-14	826.00	827.40	793.00	796.20	2,456,358
2023-08-11	835.20	861.00	829.40	832.20	1,433,299
2023-08-10	843.00	866.20	840.40	852.00	921,517
2023-08-09	852.60	860.00	839.20	843.20	2,397,865
2023-08-08	842.20	851.00	827.40	850.20	1,461,514
2023-08-07	851.00	863.40	842.20	852.80	2,494,537
2023-08-04	864.40	869.40	840.40	862.80	2,050,368
2023-08-03	869.80	876.00	849.00	861.80	1,800,501
2023-08-02	926.40	937.80	867.60	885.00	5,717,997
2023-08-01	925.00	957.40	925.00	937.60	2,416,864
2023-07-31	955.00	966.40	924.20	938.40	2,813,987
2023-07-28	934.80	987.60	934.80	976.40	1,927,139
2023-07-27	946.80	1,017.00	853.40	952.60	6,433,272
2023-07-26	755.80	969.60	755.80	960.40	5,992,455
2023-07-25	786.80	790.00	761.40	769.40	2,407,110
2023-07-24	741.00	787.60	736.60	785.00	4,279,356
2023-07-21	690.80	700.20	681.40	687.00	2,532,975
2023-07-20	677.00	696.80	675.60	682.80	2,349,392
2023-07-19	695.60	700.00	679.00	683.80	2,681,492
2023-07-18	595.00	699.00	592.60	691.60	5,326,242
2023-07-17	583.80	588.00	570.40	581.00	1,926,176
2023-07-14	606.80	618.40	594.40	594.40	1,969,759
2023-07-13	610.80	628.00	607.00	620.00	1,846,815
2023-07-12	577.00	611.60	577.00	608.40	2,367,371
2023-07-11	591.40	609.60	577.60	588.00	2,114,015
2023-07-10	579.40	585.40	563.20	581.60	1,906,321
2023-07-07	547.20	595.80	547.20	592.00	2,419,543
2023-07-06	559.60	564.80	542.40	553.20	2,178,565
2023-07-05	608.00	609.00	570.80	573.40	2,742,337
2023-07-04	600.00	623.00	596.60	615.20	4,500,059
2023-07-03	567.00	601.80	565.20	601.80	3,586,564
2023-06-30	541.20	568.00	541.20	568.00	2,669,065
2023-06-29	529.40	557.40	529.40	540.20	2,901,373
2023-06-28	552.20	568.00	495.00	529.80	6,509,117
2023-06-27	531.80	564.40	530.20	557.80	2,955,601
2023-06-26	527.20	550.80	512.80	530.60	3,689,305
2023-06-23	555.60	563.20	513.40	537.60	5,154,772
2023-06-22	442.00	631.00	440.70	567.80	13,164,845
2023-06-21	420.90	435.60	420.00	430.00	2,399,360
2023-06-20	427.00	428.80	411.40	424.00	2,901,824
2023-06-19	455.30	456.60	432.30	434.90	2,485,806
2023-06-16	438.00	471.60	431.10	461.90	11,342,615
2023-06-15	407.40	434.00	407.40	430.00	2,918,211
2023-06-14	405.00	417.50	403.40	409.10	3,445,870
2023-06-13	402.80	413.20	398.60	403.00	3,028,323
2023-06-12	399.00	431.40	399.00	400.60	4,955,143
2023-06-09	365.30	386.60	364.60	386.60	3,642,095
2023-06-08	366.30	371.50	359.60	366.50	2,427,962
2023-06-07	355.80	373.40	351.90	371.30	3,846,903
2023-06-06	342.00	360.00	342.00	358.40	4,255,833
2023-06-05	362.20	364.00	342.40	343.40	3,108,584
2023-06-02	361.90	369.00	353.60	358.20	3,450,237
2023-06-01	377.40	377.40	349.90	352.40	4,823,369
2023-05-31	390.00	390.60	367.20	369.00	5,367,314
2023-05-30	407.00	414.60	391.90	391.90	3,015,045
2023-05-29	407.00	407.00	407.00	407.00	0
2023-05-26	403.90	415.30	397.40	407.00	2,483,611
2023-05-25	412.20	412.20	402.90	402.90	1,952,378
2023-05-24	398.00	434.40	394.70	411.80	4,196,757
2023-05-23	400.10	412.70	397.00	402.60	2,300,687
2023-05-22	394.00	408.90	391.00	403.40	2,312,234
2023-05-19	399.00	403.20	394.00	394.00	2,341,817
2023-05-18	413.20	413.20	397.70	397.70	2,630,257
2023-05-17	408.40	410.80	400.30	410.30	2,423,370
2023-05-16	429.00	432.00	405.60	414.20	2,970,610
2023-05-15	441.10	442.90	429.00	431.00	1,613,768
2023-05-12	454.70	456.00	437.00	441.40	2,313,800
2023-05-11	456.00	465.10	452.60	453.00	1,901,427
2023-05-10	476.80	480.00	454.00	455.00	1,987,230
2023-05-09	497.60	497.60	465.80	475.00	2,905,436
2023-05-08	495.50	495.50	495.50	495.50	0
2023-05-05	486.70	501.80	486.70	495.50	2,622,839
2023-05-04	479.60	486.00	467.90	482.20	2,203,103
2023-05-03	496.00	505.80	483.70	487.30	4,019,950
2023-05-02	502.80	510.40	495.20	495.20	1,652,486
2023-05-01	505.20	505.20	505.20	505.20	0
2023-04-28	514.40	518.00	495.80	505.20	2,716,260
2023-04-27	514.40	523.80	512.80	512.80	1,917,979
2023-04-26	501.80	522.80	499.80	517.00	2,395,019
2023-04-25	500.00	519.60	497.80	507.20	1,693,016
2023-04-24	514.80	518.20	502.00	505.80	1,860,885
2023-04-21	521.00	521.00	510.20	516.80	1,940,802
2023-04-20	518.20	524.40	512.80	518.60	1,013,783
2023-04-19	527.80	527.80	509.40	519.60	1,479,502
2023-04-18	522.00	534.00	517.20	531.40	1,204,103
2023-04-17	512.20	523.60	510.60	522.00	1,407,791
2023-04-14	508.00	517.80	502.40	510.00	1,873,698
2023-04-13	503.00	510.20	500.80	502.60	2,226,811
2023-04-12	526.40	527.60	504.60	510.00	3,131,991
2023-04-11	524.00	532.60	521.00	524.00	1,777,922
2023-04-10	517.00	517.00	517.00	517.00	0
2023-04-07	517.00	517.00	517.00	517.00	0
2023-04-06	505.80	517.80	504.40	517.00	2,234,016
2023-04-05	516.20	524.60	502.80	506.20	1,581,138
2023-04-04	528.00	529.20	511.40	513.60	1,827,813
2023-04-03	530.00	545.20	521.60	524.00	2,621,319
2023-03-31	560.00	568.60	519.60	535.00	4,421,244
2023-03-30	481.60	537.80	480.40	527.20	3,966,030
2023-03-29	444.40	480.90	442.70	478.00	2,551,927
2023-03-28	459.90	477.90	423.90	444.00	3,737,211
2023-03-27	446.80	452.10	438.30	452.10	2,880,632
2023-03-24	443.90	443.90	427.50	439.20	6,041,557
2023-03-23	433.20	447.40	416.30	447.40	4,073,931
2023-03-22	427.40	442.50	425.90	435.10	4,709,511
2023-03-21	421.20	428.10	414.30	426.80	2,353,517
2023-03-20	411.70	431.10	405.90	417.40	2,277,387
2023-03-17	439.20	459.40	403.00	416.10	6,859,587
2023-03-16	435.20	446.20	418.30	435.60	4,593,532
2023-03-15	437.00	440.40	406.60	425.00	4,663,167
2023-03-14	425.20	442.20	419.00	441.20	3,326,193
2023-03-13	453.30	463.50	420.50	423.80	6,170,353
2023-03-10	466.20	471.00	448.70	451.10	5,041,246
2023-03-09	498.90	502.60	482.60	482.60	3,045,912
2023-03-08	496.20	507.60	485.20	504.40	2,044,169
2023-03-07	520.40	532.80	502.80	505.00	2,287,918
2023-03-06	539.20	545.00	517.80	529.80	2,589,200
2023-03-03	528.60	560.20	527.60	550.20	2,465,728
2023-03-02	516.80	534.00	513.80	526.60	2,520,319
2023-03-01	539.80	554.80	529.60	529.60	3,073,670
2023-02-28	625.00	628.80	548.80	548.80	6,965,675
2023-02-27	613.60	630.40	605.40	624.80	2,134,367
2023-02-24	636.60	642.00	609.80	611.20	1,986,019
2023-02-23	619.00	642.80	612.20	638.20	2,112,328
2023-02-22	615.40	629.60	605.60	618.20	2,443,954
2023-02-21	624.80	629.80	610.80	627.20	1,457,178
2023-02-20	632.00	638.40	623.40	629.20	593,621
2023-02-17	622.60	638.80	608.80	629.00	2,599,686
2023-02-16	642.80	653.80	617.20	631.00	2,310,086
2023-02-15	619.60	634.60	611.60	634.60	1,549,363
2023-02-14	623.20	636.80	609.80	620.20	2,115,143
2023-02-13	628.80	638.60	618.60	618.60	2,251,685
2023-02-10	702.60	710.00	633.00	635.20	3,158,751
2023-02-09	714.60	730.80	703.40	716.00	1,508,847
2023-02-08	714.60	740.60	710.40	710.40	1,193,868
2023-02-07	711.60	724.20	701.00	717.60	1,020,072
2023-02-06	725.00	736.40	700.60	713.80	1,488,948
2023-02-03	726.60	745.80	703.40	738.60	2,071,125
2023-02-02	673.00	737.00	673.00	734.80	4,308,703
2023-02-01	646.80	670.20	646.80	660.20	1,524,125
2023-01-31	685.20	685.20	646.00	646.00	2,262,121
2023-01-30	688.80	691.80	674.20	682.40	1,962,648
2023-01-27	687.60	692.40	669.60	689.40	2,115,360
2023-01-26	663.00	716.60	651.60	683.00	2,282,053
2023-01-25	730.80	738.60	695.00	697.00	1,534,312
2023-01-24	749.60	752.20	725.60	733.20	6,083,928
2023-01-23	710.80	740.00	710.80	735.60	1,260,721
2023-01-20	705.20	719.60	704.40	707.80	1,640,075
2023-01-19	756.00	761.00	707.20	707.80	2,617,986
2023-01-18	730.00	784.60	730.00	761.80	2,014,805
2023-01-17	752.00	769.40	718.00	733.00	4,038,699
2023-01-16	764.00	808.20	750.00	808.00	3,058,908
2023-01-13	769.00	779.80	742.00	768.20	1,876,438
2023-01-12	736.00	763.80	720.00	757.80	2,781,347
2023-01-11	722.00	741.60	714.20	732.00	1,719,377
2023-01-10	729.80	739.00	718.80	720.40	1,703,506
2023-01-09	719.60	755.00	716.80	743.20	2,102,872
2023-01-06	712.00	737.60	703.00	718.00	3,439,558
2023-01-05	699.00	740.40	698.20	712.60	1,448,663
2023-01-04	653.60	707.20	650.00	707.20	2,732,797
2023-01-03	624.40	661.20	624.00	648.60	2,178,562
2023-01-02	616.80	616.80	616.80	616.80	0
2022-12-30	632.40	638.40	616.80	616.80	460,403
2022-12-29	619.40	641.20	611.00	633.40	1,941,324
2022-12-28	627.80	634.40	619.00	623.80	972,655
2022-12-27	626.60	626.60	626.60	626.60	0
2022-12-26	626.60	626.60	626.60	626.60	0
2022-12-23	627.60	644.00	617.80	626.60	398,136
2022-12-22	652.00	661.60	622.40	629.20	1,363,614
2022-12-21	627.60	653.60	625.00	651.60	1,416,962
2022-12-20	624.60	632.40	609.20	621.60	3,939,151
2022-12-19	627.60	647.40	613.80	634.00	1,244,410
2022-12-16	658.60	661.20	626.00	629.60	9,201,574
2022-12-15	683.00	687.00	654.80	660.00	1,484,561
2022-12-14	701.00	701.00	668.60	688.60	1,819,897
2022-12-13	673.20	744.80	669.20	700.00	2,891,775
2022-12-12	679.00	679.60	650.40	669.40	1,648,663
2022-12-09	684.00	703.20	681.00	686.20	1,846,629
2022-12-08	687.80	691.40	658.20	675.80	1,977,867
2022-12-07	675.20	699.40	663.80	685.80	1,884,814
2022-12-06	657.80	662.80	644.40	662.20	1,665,789
2022-12-05	667.00	685.60	659.60	663.20	1,792,245
2022-12-02	667.20	692.80	649.80	670.40	1,590,110
2022-12-01	643.60	680.40	643.60	664.80	2,105,521
2022-11-30	626.00	634.20	613.00	622.60	5,749,943
2022-11-29	631.40	640.40	616.20	617.00	1,713,187
2022-11-28	655.20	659.40	633.00	633.80	1,625,071
2022-11-25	655.20	667.60	637.60	649.80	1,773,198
2022-11-24	658.40	681.60	650.00	663.40	2,284,658
2022-11-23	628.80	669.60	615.40	657.60	2,368,028
2022-11-22	643.00	678.40	631.20	631.20	3,007,375
2022-11-21	668.80	671.40	615.20	645.20	2,730,669
2022-11-18	660.00	701.80	654.80	678.20	2,487,861
2022-11-17	713.40	725.00	652.40	663.40	3,307,746
2022-11-16	755.80	773.80	710.00	726.00	3,498,247
2022-11-15	932.60	936.20	770.20	770.20	11,170,966
2022-11-14	771.80	929.60	771.80	925.60	6,208,569
2022-11-11	716.00	812.80	715.40	812.00	5,031,513
2022-11-10	666.20	714.80	648.00	713.20	3,441,544
2022-11-09	707.40	709.00	668.40	668.40	3,016,536
2022-11-08	670.00	703.60	657.40	703.60	2,533,112
2022-11-07	630.60	698.60	630.60	674.20	2,965,339
2022-11-04	643.00	645.80	621.60	634.00	2,288,500
2022-11-03	636.00	655.80	616.00	639.00	3,183,106
2022-11-02	642.20	666.40	610.40	650.40	5,214,063
2022-11-01	530.00	671.40	530.00	654.60	8,206,267
2022-10-31	471.90	484.30	465.10	472.40	1,800,225
2022-10-28	485.00	485.50	467.60	470.20	1,853,456
2022-10-27	498.70	506.80	482.60	495.20	2,631,818
2022-10-26	501.40	523.60	487.20	501.40	2,778,695
2022-10-25	480.70	504.80	469.10	504.80	2,117,294
2022-10-24	495.80	495.80	472.80	479.40	3,399,979
2022-10-21	487.60	502.40	467.90	484.60	3,343,408
2022-10-20	477.50	501.40	469.60	493.90	2,462,504
2022-10-19	481.20	484.00	459.50	478.00	2,657,778
2022-10-18	482.50	492.10	476.00	480.10	5,736,133
2022-10-17	458.00	473.90	443.80	473.90	3,267,383
2022-10-14	440.00	488.00	439.00	456.80	8,927,095
2022-10-13	391.70	440.80	380.30	435.80	8,206,592
2022-10-12	407.50	409.60	390.40	393.10	3,164,249
2022-10-11	440.00	442.90	414.50	414.50	3,227,158
2022-10-10	425.00	447.80	425.00	437.80	2,058,908
2022-10-07	453.70	460.40	431.60	432.10	3,845,391
2022-10-06	464.00	471.70	454.60	458.60	2,517,957
2022-10-05	502.00	518.40	455.70	456.10	3,260,568
2022-10-04	475.30	510.60	473.10	507.00	3,369,973
2022-10-03	468.80	473.70	439.50	465.70	3,226,287
2022-09-30	464.10	486.40	456.80	472.50	4,734,993
2022-09-29	512.80	512.80	468.40	469.30	4,765,172
2022-09-28	528.20	534.20	499.00	522.40	6,956,265
2022-09-27	560.00	572.20	539.80	541.20	2,855,913
2022-09-26	558.80	571.20	542.80	556.20	3,181,594
2022-09-23	555.20	566.80	540.60	553.40	3,480,253
2022-09-22	562.00	576.40	549.40	557.60	2,877,627
2022-09-21	597.00	604.00	574.40	575.00	4,338,895
2022-09-20	659.00	674.20	603.60	606.40	3,995,120
2022-09-19	671.00	671.00	671.00	671.00	0
2022-09-16	641.20	673.80	632.60	671.00	5,220,325
2022-09-15	625.60	657.20	619.00	650.00	3,481,852
2022-09-14	650.60	678.40	615.40	623.20	5,054,903
2022-09-13	718.80	725.00	670.80	679.20	6,455,707
2022-09-12	760.60	798.40	753.00	795.20	1,694,538
2022-09-09	751.40	764.60	747.80	756.80	2,075,896
2022-09-08	754.00	765.80	730.00	751.20	2,182,854
2022-09-07	727.00	736.80	704.20	733.80	2,211,400
2022-09-06	702.20	751.60	702.20	734.80	4,366,288
2022-09-05	690.00	719.60	672.00	719.60	2,857,355
2022-09-02	683.80	706.00	670.00	704.00	3,025,397
2022-09-01	721.60	721.60	682.60	684.20	2,132,871
2022-08-31	724.20	743.40	709.80	726.00	3,149,901
2022-08-30	729.40	747.00	713.00	720.00	2,735,337
2022-08-29	731.20	731.20	731.20	731.20	0
2022-08-26	767.00	776.80	730.40	731.20	2,255,592
2022-08-25	791.20	795.80	763.80	763.80	1,120,126
2022-08-24	796.80	803.60	777.80	786.20	2,183,271
2022-08-23	829.00	836.00	796.00	798.80	2,768,116
2022-08-22	869.00	874.60	822.60	841.00	2,475,827
2022-08-19	897.40	915.40	873.60	877.00	1,552,682
2022-08-18	939.60	939.80	889.40	901.00	1,058,361
2022-08-17	930.00	940.40	907.40	921.80	2,468,004
2022-08-16	949.40	960.60	921.80	931.80	968,501
2022-08-15	935.20	950.80	927.40	944.80	964,467
2022-08-12	927.80	942.20	918.60	928.40	1,088,362
2022-08-11	921.20	948.40	911.60	932.40	2,484,368
2022-08-10	861.80	930.00	857.80	925.00	2,338,822
2022-08-09	894.20	900.80	863.20	867.40	3,731,091
2022-08-08	887.80	894.60	865.80	891.20	1,996,653
2022-08-05	945.20	970.00	878.60	880.60	2,032,373
2022-08-04	914.00	989.60	914.00	940.00	4,153,666
2022-08-03	863.80	919.40	857.00	912.20	2,998,122
2022-08-02	864.00	875.00	847.40	869.60	1,831,330
2022-08-01	840.80	888.20	828.60	876.00	1,960,181
2022-07-29	791.20	844.00	789.80	839.40	2,077,565
2022-07-28	777.20	790.20	761.60	785.80	1,322,585
2022-07-27	732.00	775.40	730.00	768.80	1,616,190
2022-07-26	753.60	762.20	733.40	736.00	2,405,624
2022-07-25	783.20	797.80	757.00	759.60	2,084,119
2022-07-22	749.60	838.80	736.40	791.60	3,442,123
2022-07-21	764.00	792.20	734.80	753.20	3,463,628
2022-07-20	758.20	805.00	757.80	774.80	4,759,080
2022-07-19	768.60	784.60	746.00	754.80	3,437,656
2022-07-18	764.60	794.40	760.40	779.80	2,858,896
2022-07-15	778.00	783.60	758.80	759.40	3,041,239
2022-07-14	808.60	814.80	766.80	770.00	1,544,662
2022-07-13	830.80	833.00	788.40	813.00	2,378,754
2022-07-12	826.20	842.80	804.20	831.60	1,625,291
2022-07-11	852.80	869.00	835.60	835.60	1,015,683
2022-07-08	840.20	868.80	824.80	867.00	1,369,129
2022-07-07	824.00	851.60	812.80	851.40	2,363,370
2022-07-06	820.40	848.20	817.00	823.40	2,389,370
2022-07-05	792.60	815.40	771.40	805.40	1,588,901
2022-07-04	819.00	828.20	781.40	784.80	954,244
2022-07-01	779.60	836.20	768.40	814.00	2,792,123
2022-06-30	789.80	807.20	750.20	781.20	2,903,417
2022-06-29	853.20	862.40	801.00	801.00	2,675,937
2022-06-28	869.60	881.20	857.00	863.40	3,946,713
2022-06-27	860.60	876.20	843.40	860.00	3,001,767
2022-06-24	862.00	881.80	834.40	870.60	11,784,518
2022-06-23	819.80	867.00	817.00	855.40	9,520,715
2022-06-22	840.40	843.20	778.60	819.80	3,824,129
2022-06-21	850.00	858.00	819.00	855.60	8,627,862
2022-06-20	831.80	877.60	822.80	877.60	1,229,080
2022-06-17	798.40	838.00	789.60	831.00	6,647,785
2022-06-16	830.00	839.80	779.60	787.40	2,145,860
2022-06-15	800.40	842.00	783.40	837.40	1,959,137
2022-06-14	886.60	898.00	778.80	784.60	2,728,759
2022-06-13	908.40	916.80	868.60	880.00	3,910,574
2022-06-10	905.20	930.40	905.00	916.80	2,568,567
2022-06-09	939.60	941.80	912.60	915.40	1,666,871
2022-06-08	921.20	952.60	918.80	952.60	1,453,340
2022-06-07	939.20	945.00	905.60	920.80	2,437,973
2022-06-06	923.80	953.60	917.40	951.40	2,025,655
2022-06-03	908.60	908.60	908.60	908.60	0
2022-06-02	908.60	908.60	908.60	908.60	0
2022-06-01	936.40	942.40	907.20	908.60	2,185,870
2022-05-31	928.80	942.60	906.60	930.80	4,381,078
2022-05-30	904.40	944.80	897.80	935.20	3,529,830
2022-05-27	848.00	902.40	843.00	901.40	4,394,203
2022-05-26	769.60	882.60	753.60	858.40	4,959,625
2022-05-25	703.80	769.60	703.80	769.60	6,048,222
2022-05-24	775.20	791.40	752.00	765.00	3,898,155
2022-05-23	764.80	786.40	753.40	783.60	2,719,804
2022-05-20	745.60	775.80	738.20	754.80	1,702,538
2022-05-19	715.60	744.40	710.20	743.00	2,388,690
2022-05-18	795.80	801.40	720.40	727.80	3,299,285
2022-05-17	814.20	825.60	790.60	800.20	2,048,193
2022-05-16	807.80	822.60	794.80	811.80	1,524,284
2022-05-13	772.00	815.40	772.00	810.80	3,335,539
2022-05-12	737.60	779.20	691.60	774.00	4,719,426
2022-05-11	792.60	793.20	758.00	764.20	4,071,707
2022-05-10	782.80	813.00	772.80	791.40	2,687,171
2022-05-09	787.00	803.00	778.20	783.40	3,583,862
2022-05-06	821.00	821.00	763.00	800.20	3,312,849
2022-05-05	920.20	931.00	830.00	830.00	2,120,522
2022-05-04	920.60	929.20	877.20	891.80	1,487,310
2022-05-03	909.80	925.00	889.60	919.40	4,745,887
2022-05-02	924.00	924.00	924.00	924.00	0
2022-04-29	915.60	947.00	903.70	924.00	2,594,453
2022-04-28	935.60	957.40	898.80	911.00	3,932,463
2022-04-27	944.00	963.60	913.40	929.40	2,417,518
2022-04-26	1,048.00	1,048.00	950.00	950.00	2,494,074
2022-04-25	1,006.00	1,047.00	995.80	1,036.00	2,278,503
2022-04-22	1,068.50	1,083.50	1,027.00	1,042.00	2,897,443
2022-04-21	1,085.00	1,099.50	1,061.00	1,090.00	2,345,880
2022-04-20	1,139.00	1,139.00	1,082.00	1,082.00	1,533,796
2022-04-19	1,139.00	1,146.00	1,124.50	1,143.00	1,156,035
2022-04-18	1,138.50	1,138.50	1,138.50	1,138.50	0
2022-04-15	1,138.50	1,138.50	1,138.50	1,138.50	0
2022-04-14	1,155.00	1,156.00	1,126.00	1,138.50	1,864,469
2022-04-13	1,155.00	1,166.00	1,111.50	1,153.50	1,821,520
2022-04-12	1,218.00	1,218.00	1,170.00	1,184.50	1,494,441
2022-04-11	1,234.00	1,246.00	1,204.50	1,238.00	2,156,162
2022-04-08	1,248.00	1,248.00	1,212.50	1,244.00	1,960,873
2022-04-07	1,210.00	1,245.50	1,206.50	1,229.50	1,464,386
2022-04-06	1,232.00	1,247.50	1,198.50	1,204.00	1,504,245
2022-04-05	1,212.50	1,240.50	1,189.50	1,231.50	1,015,748
2022-04-04	1,190.00	1,213.50	1,176.50	1,212.00	1,048,939
2022-04-01	1,176.00	1,202.50	1,169.50	1,180.50	1,797,300
2022-03-31	1,182.50	1,185.50	1,155.50	1,171.00	1,827,941
2022-03-30	1,158.50	1,173.50	1,135.50	1,165.50	1,202,595
2022-03-29	1,144.00	1,176.00	1,105.50	1,166.50	1,799,802
2022-03-28	1,079.50	1,110.50	1,064.00	1,089.50	919,932
2022-03-25	1,100.50	1,112.00	1,060.50	1,077.00	1,408,558
2022-03-24	1,125.50	1,157.50	1,095.50	1,103.00	1,227,782
2022-03-23	1,083.00	1,124.00	1,080.50	1,124.00	2,249,910
2022-03-22	1,088.50	1,102.00	1,052.00	1,086.00	2,115,332
2022-03-21	1,198.50	1,198.50	1,097.00	1,097.00	1,354,098
2022-03-18	1,102.50	1,189.00	1,097.50	1,189.00	3,357,979
2022-03-17	1,124.00	1,149.50	1,079.00	1,105.00	3,437,027
2022-03-16	1,217.50	1,233.50	1,196.50	1,203.50	2,263,882
2022-03-15	1,187.00	1,217.00	1,173.00	1,188.00	2,289,265
2022-03-14	1,199.00	1,206.00	1,162.50	1,194.00	2,233,199
2022-03-11	1,230.00	1,316.50	1,172.50	1,200.00	2,212,694
2022-03-10	1,174.50	1,191.00	1,148.50	1,182.50	2,573,531
2022-03-09	1,121.50	1,180.50	1,101.00	1,175.00	3,370,665
2022-03-08	1,168.00	1,169.50	1,060.50	1,105.00	2,655,236
2022-03-07	1,195.00	1,206.00	1,118.00	1,180.50	2,405,218
2022-03-04	1,252.50	1,272.00	1,214.00	1,214.00	1,515,378
2022-03-03	1,306.00	1,326.00	1,265.50	1,266.00	1,663,044
2022-03-02	1,326.50	1,360.50	1,288.00	1,307.50	1,349,326
2022-03-01	1,373.50	1,385.50	1,327.00	1,331.00	1,153,881
2022-02-28	1,322.50	1,373.00	1,318.00	1,373.00	1,602,416
2022-02-25	1,351.50	1,367.50	1,329.00	1,334.00	1,374,169
2022-02-24	1,262.50	1,332.00	1,234.50	1,324.50	1,671,151
2022-02-23	1,272.00	1,340.50	1,272.00	1,326.00	1,312,016
2022-02-22	1,278.50	1,321.50	1,266.50	1,300.50	1,183,636
2022-02-21	1,303.00	1,309.50	1,283.00	1,300.00	1,625,382
2022-02-18	1,363.00	1,371.00	1,292.00	1,300.00	3,419,878
2022-02-17	1,365.00	1,384.00	1,334.50	1,360.50	1,892,013
2022-02-16	1,362.00	1,371.00	1,298.50	1,342.50	1,753,163
2022-02-15	1,300.00	1,363.00	1,295.00	1,363.00	1,193,467
2022-02-14	1,289.00	1,303.00	1,249.50	1,300.50	1,354,381
2022-02-11	1,303.00	1,316.50	1,272.50	1,293.50	1,613,299
2022-02-10	1,319.00	1,342.50	1,280.00	1,322.00	2,282,554
2022-02-09	1,226.50	1,301.00	1,196.50	1,300.00	3,103,451
2022-02-08	1,300.00	1,307.00	1,140.50	1,407.00	4,292,617
2022-02-07	1,412.00	1,425.00	1,381.00	1,407.00	1,267,190
2022-02-04	1,455.50	1,471.50	1,394.50	1,410.00	1,617,854
2022-02-03	1,521.50	1,526.50	1,445.50	1,445.50	1,221,398
2022-02-02	1,477.00	1,546.00	1,473.50	1,512.50	2,244,457
2022-02-01	1,492.00	1,501.50	1,418.50	1,431.00	1,582,780
2022-01-31	1,455.00	1,511.50	1,429.50	1,504.00	2,373,723
2022-01-28	1,525.00	1,525.00	1,406.00	1,442.00	4,795,441
2022-01-27	1,478.00	1,560.00	1,450.50	1,560.00	2,945,314
2022-01-26	1,441.00	1,525.00	1,435.50	1,508.50	2,800,774
2022-01-25	1,371.00	1,431.50	1,363.00	1,427.50	1,691,114
2022-01-24	1,414.50	1,424.50	1,354.50	1,358.50	1,594,402
2022-01-21	1,450.00	1,459.50	1,420.00	1,425.50	1,318,614
2022-01-20	1,473.00	1,493.50	1,454.00	1,461.00	748,600
2022-01-19	1,432.50	1,475.00	1,421.50	1,455.50	1,126,467
2022-01-18	1,457.00	1,472.50	1,409.00	1,453.50	2,000,976
2022-01-17	1,451.00	1,479.00	1,421.50	1,458.50	962,107
2022-01-14	1,504.00	1,512.00	1,436.50	1,445.00	2,393,417
2022-01-13	1,526.00	1,556.50	1,513.00	1,519.00	855,697
2022-01-12	1,571.50	1,590.50	1,519.50	1,527.00	913,463
2022-01-11	1,562.00	1,602.00	1,551.50	1,572.00	2,652,560
2022-01-10	1,555.50	1,565.50	1,523.00	1,547.50	1,892,027
2022-01-07	1,592.00	1,600.50	1,551.00	1,560.00	1,516,590
2022-01-06	1,586.00	1,618.50	1,552.50	1,589.50	1,654,172
2022-01-05	1,590.50	1,653.00	1,581.50	1,605.50	2,145,469
2022-01-04	1,678.00	1,695.50	1,542.50	1,556.00	2,533,156
2022-01-03	1,678.00	1,678.00	1,678.00	1,678.00	0
2021-12-31	1,643.50	1,683.00	1,642.50	1,678.00	228,176
2021-12-30	1,663.00	1,674.00	1,643.50	1,674.00	485,688
2021-12-29	1,667.00	1,679.50	1,648.50	1,661.50	772,209
2021-12-28	1,658.00	1,658.00	1,658.00	1,658.00	0
2021-12-27	1,658.00	1,658.00	1,658.00	1,658.00	0
2021-12-24	1,632.50	1,674.50	1,632.50	1,658.00	133,522
2021-12-23	1,627.00	1,646.50	1,621.50	1,635.00	488,767
2021-12-22	1,631.50	1,651.00	1,626.00	1,637.50	1,158,798
2021-12-21	1,696.00	1,697.50	1,634.50	1,636.50	1,173,681
2021-12-20	1,730.50	1,736.00	1,661.00	1,682.00	1,163,575
2021-12-17	1,700.50	1,730.50	1,681.00	1,722.00	2,935,026
2021-12-16	1,656.00	1,710.50	1,645.50	1,697.00	2,318,022
2021-12-15	1,670.00	1,689.50	1,622.00	1,635.00	1,767,247
2021-12-14	1,702.50	1,765.00	1,633.00	1,678.00	3,060,430
2021-12-13	1,600.50	1,623.50	1,582.50	1,591.00	1,213,016
2021-12-10	1,625.00	1,651.00	1,585.00	1,585.00	2,050,792
2021-12-09	1,644.00	1,651.50	1,606.50	1,633.00	973,951
2021-12-08	1,618.00	1,677.00	1,598.50	1,633.50	1,327,072
2021-12-07	1,586.50	1,631.50	1,570.50	1,620.50	1,309,221
2021-12-06	1,621.00	1,621.00	1,567.00	1,582.00	1,617,699
2021-12-03	1,682.00	1,694.50	1,613.50	1,626.50	1,438,678
2021-12-02	1,722.50	1,740.00	1,675.50	1,680.00	1,078,123
2021-12-01	1,799.50	1,808.00	1,725.00	1,739.50	1,286,742
2021-11-30	1,844.00	1,869.50	1,795.50	1,795.50	3,405,342
2021-11-29	1,834.50	1,861.00	1,807.50	1,834.00	958,295
2021-11-26	1,740.00	1,838.00	1,740.00	1,829.00	1,682,962
2021-11-25	1,766.50	1,779.00	1,731.50	1,749.00	797,486
2021-11-24	1,801.00	1,803.00	1,763.00	1,774.00	926,140
2021-11-23	1,892.50	1,892.50	1,802.00	1,804.00	1,250,040
2021-11-22	1,905.00	1,937.00	1,886.00	1,895.00	1,863,685
2021-11-19	1,792.50	1,964.50	1,788.50	1,897.50	2,876,334
2021-11-18	1,787.00	1,798.00	1,743.00	1,776.00	766,963
2021-11-17	1,780.50	1,819.00	1,776.00	1,790.00	886,599
2021-11-16	1,814.00	1,816.00	1,763.50	1,790.50	948,182
2021-11-15	1,793.50	1,826.00	1,793.00	1,816.00	758,595
2021-11-12	1,766.50	1,825.50	1,764.00	1,809.00	730,433
2021-11-11	1,770.00	1,781.50	1,731.00	1,762.00	825,264
2021-11-10	1,736.00	1,781.50	1,723.00	1,763.50	1,334,475
2021-11-09	1,700.00	1,765.00	1,699.50	1,741.50	982,311
2021-11-08	1,723.00	1,738.00	1,700.00	1,701.50	655,207
2021-11-05	1,777.00	1,808.50	1,710.50	1,725.50	1,008,286
2021-11-04	1,752.00	1,787.00	1,749.50	1,773.00	1,741,659
2021-11-03	1,765.00	1,766.00	1,736.50	1,747.00	683,921
2021-11-02	1,749.00	1,786.00	1,711.00	1,767.00	1,131,388
2021-11-01	1,810.50	1,826.00	1,744.50	1,755.00	1,279,154
2021-10-29	1,802.50	1,806.50	1,759.00	1,803.00	999,122
2021-10-28	1,800.00	1,831.50	1,793.00	1,814.00	813,451
2021-10-27	1,789.00	1,823.00	1,782.00	1,801.00	793,121
2021-10-26	1,832.00	1,832.00	1,763.50	1,797.50	1,607,516
2021-10-25	1,814.50	1,827.00	1,798.50	1,827.00	517,331
2021-10-22	1,844.50	1,851.50	1,811.00	1,816.50	582,060
2021-10-21	1,812.50	1,838.50	1,798.00	1,838.50	1,608,488
2021-10-20	1,798.00	1,838.00	1,798.00	1,817.50	788,357
2021-10-19	1,805.50	1,818.50	1,780.50	1,802.50	892,984
2021-10-18	1,781.00	1,796.00	1,774.00	1,796.00	1,196,301
2021-10-15	1,739.00	1,800.00	1,735.00	1,797.50	2,044,820
2021-10-14	1,724.50	1,758.50	1,705.50	1,732.00	1,698,147
2021-10-13	1,656.50	1,728.50	1,632.00	1,717.00	3,041,375
2021-10-12	1,548.50	1,671.00	1,548.00	1,649.50	2,568,369
2021-10-11	1,620.00	1,644.00	1,563.00	1,565.50	2,428,732
2021-10-08	1,638.00	1,651.00	1,591.00	1,624.50	1,543,062
2021-10-07	1,672.00	1,683.50	1,625.50	1,637.00	1,029,628
2021-10-06	1,661.00	1,669.00	1,643.50	1,658.00	1,607,320
2021-10-05	1,669.00	1,717.00	1,659.00	1,669.50	1,095,726
2021-10-04	1,641.00	1,689.50	1,624.50	1,655.50	1,041,461
2021-10-01	1,650.50	1,688.50	1,639.00	1,645.00	1,153,437
2021-09-30	1,675.00	1,697.50	1,659.00	1,662.50	1,031,401
2021-09-29	1,686.50	1,714.00	1,668.50	1,668.50	1,264,720
2021-09-28	1,738.00	1,740.00	1,675.00	1,682.50	1,616,614
2021-09-27	1,772.50	1,780.50	1,732.00	1,743.50	1,098,640
2021-09-24	1,750.50	1,760.50	1,738.00	1,760.50	988,605
2021-09-23	1,752.50	1,776.50	1,737.00	1,749.00	1,061,696
2021-09-22	1,720.50	1,767.00	1,695.00	1,752.50	1,328,639
2021-09-21	1,675.00	1,736.50	1,666.00	1,719.00	1,339,101
2021-09-20	1,688.50	1,688.50	1,626.50	1,673.50	1,834,083
2021-09-17	1,774.50	1,795.00	1,700.00	1,700.00	2,571,211
2021-09-16	1,809.00	1,821.00	1,764.50	1,769.00	1,417,039
2021-09-15	1,850.00	1,868.50	1,808.00	1,808.00	1,115,653
2021-09-14	1,780.00	1,911.50	1,756.50	1,859.00	1,454,566
2021-09-13	1,903.00	1,917.00	1,867.00	1,885.50	1,299,033
2021-09-10	1,911.50	1,936.50	1,892.00	1,899.00	1,005,568
2021-09-09	1,932.50	1,940.50	1,900.00	1,911.00	944,935
2021-09-08	1,956.50	1,973.00	1,940.50	1,946.00	826,757
2021-09-07	2,012.00	2,018.00	1,962.50	1,965.00	809,046
2021-09-06	2,007.00	2,036.00	2,000.00	2,017.00	409,154
2021-09-03	2,090.00	2,096.00	1,993.00	2,005.00	1,103,757
2021-09-02	2,079.00	2,105.00	2,072.00	2,090.00	747,979
2021-09-01	2,022.00	2,092.00	2,013.00	2,086.00	1,398,728
2021-08-31	2,047.00	2,065.00	2,000.00	2,013.00	1,908,884
2021-08-30	2,038.00	2,038.00	2,038.00	2,038.00	0
2021-08-27	2,064.00	2,080.00	2,022.00	2,038.00	577,637
2021-08-26	2,038.00	2,089.00	2,029.00	2,067.00	762,220
2021-08-25	1,996.50	2,067.00	1,993.00	2,049.00	1,533,699
2021-08-24	1,964.00	2,023.00	1,958.00	1,992.00	1,455,865
2021-08-23	1,930.00	1,962.50	1,926.50	1,958.50	774,682
2021-08-20	1,900.50	1,939.00	1,896.00	1,927.50	1,123,596
2021-08-19	1,867.00	1,902.50	1,842.50	1,897.50	894,588
2021-08-18	1,854.00	1,888.50	1,850.00	1,880.50	892,223
2021-08-17	1,807.00	1,845.00	1,790.00	1,845.00	2,019,002
2021-08-16	1,773.00	1,812.00	1,742.00	1,804.00	666,448
2021-08-13	1,800.00	1,828.00	1,769.00	1,780.00	764,105
2021-08-12	1,791.00	1,805.00	1,775.00	1,799.00	652,466
2021-08-11	1,796.50	1,815.50	1,781.00	1,800.00	1,203,011
2021-08-10	1,795.00	1,822.00	1,783.00	1,789.50	792,263
2021-08-09	1,796.00	1,799.00	1,777.00	1,792.00	491,740
2021-08-06	1,791.50	1,822.50	1,770.00	1,803.50	645,244
2021-08-05	1,795.00	1,803.50	1,763.50	1,788.50	724,287
2021-08-04	1,846.00	1,846.00	1,794.00	1,800.00	1,057,013
2021-08-03	1,875.00	1,877.50	1,835.00	1,839.50	751,845
2021-08-02	1,863.00	1,873.00	1,845.50	1,868.00	610,165
2021-07-30	1,833.00	1,858.00	1,797.50	1,855.00	1,140,151
2021-07-29	1,860.00	1,868.50	1,823.50	1,856.50	998,440
2021-07-28	1,831.00	1,876.00	1,831.00	1,855.50	860,348
2021-07-27	1,833.50	1,863.00	1,811.00	1,843.50	1,129,194
2021-07-26	1,861.50	1,876.00	1,836.50	1,848.50	1,188,702
2021-07-23	1,866.00	1,879.00	1,845.00	1,868.50	759,278
2021-07-22	1,793.00	1,849.50	1,784.00	1,849.50	1,031,923
2021-07-21	1,740.50	1,805.00	1,740.50	1,786.50	1,064,202
2021-07-20	1,783.00	1,802.00	1,731.50	1,731.50	1,537,157
2021-07-19	1,761.00	1,778.00	1,719.50	1,771.00	3,150,231
2021-07-16	1,836.50	1,836.50	1,782.50	1,805.00	1,372,197
2021-07-15	1,842.50	1,875.00	1,816.00	1,830.00	1,145,830
2021-07-14	1,899.00	1,904.00	1,848.00	1,848.00	1,325,219
2021-07-13	1,934.00	1,946.50	1,892.50	1,905.00	1,126,423
2021-07-12	1,922.00	1,952.00	1,908.00	1,939.00	744,384
2021-07-09	1,891.50	1,941.50	1,882.00	1,909.00	1,648,159
2021-07-08	1,909.50	1,944.50	1,877.00	1,890.00	1,060,510
2021-07-07	1,912.50	1,970.00	1,836.00	1,925.00	1,436,944
2021-07-06	1,990.00	2,065.00	1,897.00	1,901.50	1,660,799
2021-07-05	1,979.00	1,994.50	1,954.00	1,985.00	629,122
2021-07-02	1,997.50	2,010.00	1,963.00	1,975.00	587,643
2021-07-01	2,011.00	2,042.00	1,962.50	1,995.00	723,970
2021-06-30	2,085.00	2,089.00	2,003.00	2,003.00	1,021,840
2021-06-29	2,023.00	2,074.00	2,023.00	2,062.00	961,663
2021-06-28	1,985.50	2,019.00	1,978.00	2,019.00	974,120
2021-06-25	1,981.00	1,997.00	1,962.00	1,985.00	765,463
2021-06-24	1,950.00	1,997.00	1,946.00	1,982.50	981,048
2021-06-23	1,978.00	1,990.50	1,940.00	1,950.00	871,387
2021-06-22	1,963.00	1,984.50	1,922.00	1,979.00	546,478
2021-06-21	1,916.50	1,980.00	1,896.00	1,957.00	1,066,355
2021-06-18	1,897.50	1,916.00	1,862.00	1,881.00	1,789,465
2021-06-17	1,883.00	1,913.00	1,859.50	1,913.00	583,060
2021-06-16	1,886.50	1,921.50	1,880.50	1,913.50	497,788
2021-06-15	1,900.50	1,930.00	1,883.00	1,889.50	763,133
2021-06-14	1,934.50	1,955.00	1,889.50	1,893.50	563,609
2021-06-11	1,902.50	1,941.50	1,894.50	1,921.50	1,253,407
2021-06-10	1,913.00	1,926.00	1,878.00	1,899.00	729,416
2021-06-09	1,911.00	1,928.00	1,882.00	1,915.00	717,082
2021-06-08	1,881.50	1,957.50	1,876.00	1,915.50	1,154,144
2021-06-07	1,893.50	1,901.00	1,858.00	1,876.00	3,550,362
2021-06-04	1,826.00	1,885.00	1,825.00	1,884.00	888,447
2021-06-03	1,846.00	1,867.00	1,825.50	1,828.50	650,993
2021-06-02	1,880.00	1,920.00	1,843.50	1,847.00	2,854,705
2021-06-01	1,881.00	1,904.50	1,862.50	1,875.50	1,212,965
2021-05-28	1,924.50	1,933.50	1,885.00	1,889.00	1,089,875
2021-05-27	1,945.50	1,956.00	1,904.00	1,925.50	2,352,522
2021-05-26	2,018.00	2,024.00	1,923.00	1,929.50	881,841
2021-05-25	1,962.50	2,019.00	1,958.50	2,006.00	1,505,276
2021-05-24	1,962.50	1,969.50	1,946.50	1,962.50	534,255
2021-05-21	1,990.00	1,991.50	1,954.50	1,958.00	1,506,780
2021-05-20	1,969.00	1,992.50	1,954.00	1,981.50	1,703,016
2021-05-19	1,964.50	1,964.50	1,913.50	1,960.00	1,501,884
2021-05-18	1,975.50	1,988.00	1,952.50	1,972.00	641,164
2021-05-17	1,991.50	2,002.00	1,932.50	1,966.00	1,136,907
2021-05-14	1,983.50	2,022.00	1,983.50	1,986.50	1,089,116
2021-05-13	1,927.50	1,982.50	1,899.50	1,967.00	1,160,994
2021-05-12	1,920.50	1,973.00	1,920.50	1,940.00	1,746,508
2021-05-11	1,948.00	1,961.00	1,883.00	1,928.00	1,355,922
2021-05-10	1,975.50	2,000.00	1,918.00	1,971.50	1,636,263
2021-05-07	1,895.50	1,985.00	1,861.50	1,975.00	2,505,669
2021-05-06	1,958.00	1,979.50	1,891.00	1,900.00	2,852,747
2021-05-05	2,004.00	2,012.00	1,922.00	1,962.00	1,815,704
2021-05-04	2,104.00	2,116.00	1,999.00	2,004.00	2,067,913
2021-04-30	2,168.00	2,193.00	2,089.00	2,097.00	1,569,910
2021-04-29	2,178.00	2,234.00	2,174.00	2,185.00	1,320,184
2021-04-28	2,196.00	2,199.00	2,170.00	2,177.00	1,210,221
2021-04-27	2,189.00	2,222.00	2,170.00	2,195.00	1,169,422
2021-04-26	2,225.00	2,229.00	2,188.00	2,195.00	1,065,633
2021-04-23	2,216.00	2,246.00	2,207.00	2,236.00	820,960
2021-04-22	2,179.00	2,220.00	2,149.00	2,217.00	740,375
2021-04-21	2,176.00	2,177.00	2,130.00	2,171.00	953,001
2021-04-20	2,227.00	2,246.00	2,174.00	2,178.00	1,256,057
2021-04-19	2,176.00	2,255.00	2,176.00	2,226.00	1,523,105
2021-04-16	2,147.00	2,195.00	2,134.00	2,181.00	1,294,358
2021-04-15	2,117.00	2,147.00	2,096.00	2,141.00	764,565
2021-04-14	2,144.00	2,173.00	2,121.00	2,121.00	648,426
2021-04-13	2,100.00	2,167.00	2,091.00	2,151.00	898,090
2021-04-12	2,146.00	2,146.00	2,076.00	2,100.00	942,628
2021-04-09	2,141.00	2,151.00	2,113.00	2,150.00	841,520
2021-04-08	2,118.00	2,140.00	2,080.00	2,137.00	957,487
2021-04-07	2,078.00	2,126.00	2,073.00	2,114.00	943,910
2021-04-06	2,084.00	2,102.00	2,036.00	2,077.00	1,075,259
2021-04-01	2,045.00	2,095.00	2,042.00	2,092.00	904,813
2021-03-31	2,043.00	2,060.00	2,000.00	2,035.00	1,560,658
2021-03-30	2,078.00	2,098.00	2,027.00	2,030.00	895,284
2021-03-29	2,105.00	2,135.00	2,074.00	2,077.00	970,501
2021-03-26	2,055.00	2,105.00	2,055.00	2,105.00	1,418,378
2021-03-25	2,050.00	2,097.00	2,030.00	2,080.00	1,150,439
2021-03-24	2,099.00	2,126.00	2,052.00	2,055.00	2,146,688
2021-03-23	2,060.00	2,117.00	2,035.00	2,104.00	1,417,912
2021-03-22	2,030.00	2,069.00	2,020.00	2,060.00	2,261,174
2021-03-19	1,970.00	2,043.00	1,956.00	2,022.00	4,463,102
2021-03-18	2,084.00	2,101.00	1,971.00	1,980.00	4,221,897
2021-03-17	2,204.00	2,220.00	2,082.00	2,083.00	1,293,385
2021-03-16	2,133.00	2,190.00	2,118.00	2,189.00	1,128,207
2021-03-15	2,109.00	2,133.00	2,072.00	2,114.00	898,990
2021-03-12	2,097.00	2,131.00	2,084.00	2,097.00	855,312
2021-03-11	2,098.00	2,144.00	2,096.00	2,110.00	1,291,461
2021-03-10	2,083.00	2,128.00	2,076.00	2,080.00	1,442,547
2021-03-09	2,053.00	2,123.00	2,028.00	2,097.00	1,067,395
2021-03-08	2,075.00	2,102.00	1,970.00	2,061.00	1,495,289
2021-03-05	2,064.00	2,144.00	2,053.00	2,088.00	1,863,464
2021-03-04	2,138.00	2,160.00	2,065.00	2,083.00	1,799,784
2021-03-03	2,192.00	2,225.00	2,099.00	2,138.00	1,717,499
2021-03-02	2,166.00	2,246.00	2,159.00	2,183.00	1,452,784
2021-03-01	2,180.00	2,243.00	2,148.00	2,176.00	1,206,314
2021-02-26	2,225.00	2,269.00	2,193.00	2,200.00	1,745,490
2021-02-25	2,291.00	2,291.00	2,213.00	2,245.00	1,483,195
2021-02-24	2,300.00	2,336.00	2,264.00	2,287.00	1,331,375
2021-02-23	2,400.00	2,411.00	2,277.00	2,335.00	2,254,916
2021-02-22	2,448.00	2,507.00	2,356.00	2,401.00	1,768,254
2021-02-19	2,573.00	2,622.00	2,544.00	2,559.00	1,155,759
2021-02-18	2,570.00	2,595.00	2,529.00	2,568.00	977,962
2021-02-17	2,666.00	2,671.00	2,580.00	2,593.00	909,520
2021-02-16	2,664.00	2,675.00	2,610.00	2,661.00	661,922
2021-02-15	2,639.00	2,682.00	2,599.00	2,651.00	982,267
2021-02-12	2,569.00	2,620.00	2,549.00	2,620.00	1,353,513
2021-02-11	2,509.00	2,586.00	2,490.00	2,559.00	817,876
2021-02-10	2,694.00	2,717.00	2,511.00	2,511.00	2,524,379
2021-02-09	2,630.00	2,722.00	2,604.00	2,700.00	1,618,571
2021-02-08	2,799.00	2,825.00	2,746.00	2,746.00	1,094,300
2021-02-05	2,836.00	2,842.00	2,776.00	2,808.00	912,175
2021-02-04	2,844.00	2,884.00	2,785.00	2,821.00	1,143,838
2021-02-03	2,800.00	2,878.00	2,788.00	2,846.00	1,415,517
2021-02-02	2,843.00	2,851.00	2,776.00	2,800.00	1,166,127
2021-02-01	2,777.00	2,868.00	2,772.00	2,828.00	1,600,727
2021-01-29	2,772.00	2,826.00	2,731.00	2,777.00	1,313,639
2021-01-28	2,855.00	2,870.00	2,774.00	2,782.00	1,873,335
2021-01-27	2,783.00	2,886.00	2,730.00	2,883.00	2,254,313
2021-01-26	2,752.00	2,824.00	2,735.00	2,787.00	2,273,524
2021-01-25	2,702.00	2,792.00	2,691.00	2,754.00	3,310,369
2021-01-22	2,677.00	2,700.00	2,639.00	2,690.00	734,306
2021-01-21	2,579.00	2,675.00	2,579.00	2,675.00	1,215,937
2021-01-20	2,572.00	2,607.00	2,543.00	2,572.00	1,057,036
2021-01-19	2,571.00	2,580.00	2,525.00	2,580.00	1,157,136
2021-01-18	2,507.00	2,591.00	2,507.00	2,577.00	1,557,669
2021-01-15	2,583.00	2,595.00	2,490.00	2,513.00	2,931,246
2021-01-14	2,577.00	2,606.00	2,525.00	2,584.00	2,601,542
2021-01-13	2,490.00	2,580.00	2,479.00	2,577.00	2,218,582
2021-01-12	2,491.00	2,507.00	2,450.00	2,489.00	931,801
2021-01-11	2,480.00	2,546.00	2,460.00	2,500.00	2,222,454
2021-01-08	2,385.00	2,498.00	2,366.00	2,481.00	1,746,676
2021-01-07	2,391.00	2,419.00	2,334.00	2,379.00	975,147
2021-01-06	2,396.00	2,426.00	2,341.00	2,396.00	3,152,796
2021-01-05	2,360.00	2,439.00	2,360.00	2,396.00	1,116,465
2021-01-04	2,301.00	2,381.00	2,256.00	2,360.00	1,717,709
2020-12-31	2,260.00	2,303.00	2,253.00	2,287.00	409,394
2020-12-30	2,302.00	2,356.00	2,293.00	2,306.00	661,694
2020-12-29	2,293.00	2,332.00	2,272.00	2,301.00	1,367,929
2020-12-24	2,222.00	2,264.00	2,203.00	2,250.00	243,876
2020-12-23	2,264.00	2,276.00	2,189.00	2,239.00	1,432,517
2020-12-22	2,328.00	2,343.00	2,245.00	2,265.00	1,089,444
2020-12-21	2,229.00	2,345.00	2,212.00	2,332.00	2,601,307
2020-12-18	2,225.00	2,251.00	2,209.00	2,209.00	1,855,070
2020-12-17	2,292.00	2,308.00	2,214.00	2,220.00	1,468,634
2020-12-16	2,232.00	2,293.00	2,195.00	2,282.00	3,863,521
2020-12-15	2,276.00	2,292.00	2,197.00	2,232.00	2,994,738
2020-12-14	2,172.00	2,303.00	2,134.00	2,275.00	2,177,048
2020-12-11	2,159.00	2,214.00	2,153.00	2,174.00	1,265,171
2020-12-10	2,339.00	2,357.00	2,152.00	2,159.00	2,760,950
2020-12-09	2,265.00	2,330.00	2,244.00	2,326.00	1,967,471
2020-12-08	2,181.00	2,265.00	2,181.00	2,250.00	1,562,050
2020-12-07	2,204.00	2,236.00	2,182.00	2,192.00	1,415,752
2020-12-04	2,234.00	2,279.00	2,208.00	2,213.00	1,098,374
2020-12-03	2,180.00	2,247.00	2,180.00	2,229.00	1,189,240
2020-12-02	2,200.00	2,232.00	2,166.00	2,185.00	961,187
2020-12-01	2,210.00	2,236.00	2,173.00	2,201.00	854,134
2020-11-30	2,205.00	2,267.00	2,194.00	2,207.00	4,103,584
2020-11-27	2,210.00	2,228.00	2,155.00	2,218.00	2,474,799
2020-11-26	2,165.00	2,226.00	2,153.00	2,193.00	894,259
2020-11-25	2,163.00	2,196.00	2,143.00	2,160.00	1,777,276
2020-11-24	2,252.00	2,264.00	2,143.00	2,143.00	2,530,696
2020-11-23	2,311.00	2,328.00	2,234.00	2,244.00	1,309,429
2020-11-20	2,318.00	2,331.00	2,284.00	2,302.00	1,229,118
2020-11-19	2,286.00	2,330.00	2,277.00	2,330.00	2,398,270
2020-11-18	2,243.00	2,298.00	2,224.00	2,292.00	1,346,120
2020-11-17	2,185.00	2,275.00	2,185.00	2,236.00	2,778,071
2020-11-16	2,290.00	2,292.00	2,172.00	2,189.00	2,278,184
2020-11-13	2,316.00	2,361.00	2,283.00	2,283.00	2,103,453
2020-11-12	2,304.00	2,400.00	2,303.00	2,325.00	1,593,711
2020-11-11	2,151.00	2,318.00	2,134.00	2,302.00	1,715,302
2020-11-10	2,274.00	2,308.00	2,137.00	2,164.00	4,105,392
2020-11-09	2,620.00	2,647.00	2,166.00	2,283.00	5,425,293
2020-11-06	2,557.00	2,603.00	2,517.00	2,580.00	1,019,103
2020-11-05	2,590.00	2,620.00	2,537.00	2,555.00	1,263,866
2020-11-04	2,435.00	2,561.00	2,435.00	2,561.00	1,770,463
2020-11-03	2,465.00	2,515.00	2,407.00	2,430.00	1,711,293
2020-11-02	2,460.00	2,523.00	2,382.00	2,459.00	2,204,604
2020-10-30	2,334.00	2,346.00	2,260.00	2,276.00	1,652,660
2020-10-29	2,302.00	2,387.00	2,302.00	2,350.00	1,257,085
2020-10-28	2,312.00	2,413.00	2,296.00	2,313.00	1,575,055
2020-10-27	2,260.00	2,351.00	2,245.00	2,312.00	1,559,460
2020-10-26	2,291.00	2,325.00	2,244.00	2,260.00	2,427,498
2020-10-23	2,334.00	2,365.00	2,297.00	2,313.00	1,087,038
2020-10-22	2,405.00	2,420.00	2,332.00	2,342.00	1,210,140
2020-10-21	2,456.00	2,465.00	2,402.00	2,425.00	1,098,472
2020-10-20	2,475.00	2,513.00	2,450.00	2,458.00	1,071,660
2020-10-16	2,435.00	2,501.00	2,435.00	2,461.00	2,683,234
2020-10-15	2,407.00	2,431.00	2,383.00	2,403.00	1,052,974
2020-10-14	2,472.00	2,485.00	2,420.00	2,420.00	1,590,551
2020-10-13	2,445.00	2,462.00	2,395.00	2,462.00	1,058,359
2020-10-12	2,370.00	2,455.00	2,353.00	2,443.00	1,465,973
2020-10-09	2,472.00	2,491.00	2,357.00	2,382.00	2,030,613
2020-10-08	2,502.00	2,544.00	2,450.00	2,460.00	1,549,942
2020-10-07	2,430.00	2,507.00	2,430.00	2,491.00	2,950,271
2020-10-06	2,672.00	2,679.00	2,430.00	2,431.00	3,484,550
2020-10-05	2,650.00	2,680.00	2,613.00	2,668.00	2,035,279
2020-10-02	2,636.00	2,665.00	2,580.00	2,659.00	1,735,170
2020-10-01	2,762.00	2,822.00	2,548.00	2,718.00	3,492,509
2020-09-30	2,899.00	2,911.00	2,744.00	2,744.00	2,344,628
2020-09-29	2,857.00	2,904.00	2,837.00	2,895.00	1,671,722
2020-09-28	2,823.00	2,864.00	2,784.00	2,855.00	1,599,519
2020-09-25	2,827.00	2,863.00	2,771.00	2,819.00	1,298,868
2020-09-24	2,825.00	2,846.00	2,758.00	2,825.00	2,832,544
2020-09-23	2,894.00	2,900.00	2,817.00	2,865.00	2,165,455
2020-09-22	2,812.00	2,880.00	2,775.00	2,839.00	2,193,375
2020-09-21	2,791.00	2,900.50	2,727.00	2,803.00	2,861,352
2020-09-18	2,717.00	2,817.00	2,712.00	2,817.00	6,172,837
2020-09-17	2,631.00	2,743.00	2,612.00	2,712.00	3,068,248
2020-09-16	2,610.00	2,673.00	2,601.00	2,641.00	2,508,161
2020-09-15	2,500.00	2,608.00	2,425.00	2,608.00	4,787,292
2020-09-14	2,300.00	2,375.00	2,290.00	2,355.00	1,767,584
2020-09-11	2,306.00	2,314.00	2,259.00	2,266.00	1,263,289
2020-09-10	2,306.00	2,327.00	2,265.00	2,308.00	1,252,238
2020-09-09	2,348.00	2,372.00	2,302.00	2,308.00	2,136,066
2020-09-08	2,349.00	2,357.00	2,262.00	2,335.00	1,288,981
2020-09-07	2,310.00	2,366.00	2,283.00	2,334.00	692,953
2020-09-04	2,353.00	2,406.00	2,268.00	2,304.00	3,583,215
2020-09-03	2,523.00	2,538.00	2,347.00	2,352.00	3,645,753
2020-09-02	2,521.00	2,582.00	2,507.00	2,530.50	1,363,547
2020-09-01	2,497.00	2,538.00	2,445.00	2,496.50	2,108,704
2020-08-28	2,515.00	2,528.00	2,457.00	2,496.00	1,914,312
2020-08-27	2,543.00	2,577.00	2,513.00	2,527.50	1,899,227
2020-08-26	2,482.00	2,543.00	2,472.00	2,534.50	1,226,400
2020-08-25	2,441.00	2,517.00	2,440.00	2,497.00	980,674
2020-08-24	2,444.00	2,496.00	2,425.00	2,446.50	1,430,612
2020-08-21	2,410.00	2,443.00	2,394.00	2,429.00	909,454
2020-08-20	2,384.00	2,437.00	2,379.00	2,418.00	809,897
2020-08-19	2,387.00	2,441.00	2,355.00	2,377.00	1,072,428
2020-08-18	2,366.00	2,423.00	2,366.00	2,389.50	888,550
2020-08-17	2,321.00	2,398.00	2,306.00	2,387.00	861,518
2020-08-14	2,340.00	2,347.00	2,277.00	2,339.50	712,175
2020-08-13	2,290.00	2,348.00	2,266.00	2,339.00	1,088,897
2020-08-12	2,227.00	2,304.00	2,194.00	2,302.50	1,288,448
2020-08-11	2,191.00	2,259.00	2,177.00	2,246.00	1,319,838
2020-08-10	2,198.00	2,258.00	2,180.00	2,200.00	1,720,828
2020-08-07	2,204.00	2,269.00	2,198.00	2,241.50	1,914,004
2020-08-06	2,200.00	2,214.00	2,171.00	2,212.50	780,306
2020-08-05	2,153.00	2,200.00	2,124.00	2,193.50	1,012,091
2020-08-04	2,140.00	2,155.00	2,081.00	2,149.00	1,277,358
2020-08-03	2,043.00	2,148.00	2,021.00	2,138.00	1,473,248
2020-07-31	2,060.00	2,092.00	2,032.00	2,055.00	1,339,639
2020-07-30	2,055.00	2,059.00	2,022.00	2,055.00	657,763
2020-07-29	2,066.00	2,086.00	2,028.00	2,055.00	713,593
2020-07-28	2,063.00	2,108.00	2,011.00	2,074.50	804,779
2020-07-27	2,075.00	2,089.00	2,019.00	2,076.50	818,103
2020-07-24	2,143.00	2,152.00	2,034.00	2,060.50	1,287,081
2020-07-23	2,137.00	2,198.00	2,106.00	2,195.00	2,086,394
2020-07-22	2,118.00	2,140.00	2,088.00	2,130.50	711,091
2020-07-21	2,121.00	2,162.00	2,101.00	2,120.50	2,438,730
2020-07-20	2,126.00	2,156.00	2,051.00	2,145.50	615,300
2020-07-17	2,131.00	2,186.00	2,121.00	2,145.50	1,289,250
2020-07-16	2,104.00	2,131.00	2,048.00	2,125.00	2,124,300
2020-07-15	2,027.00	2,130.00	1,974.00	2,128.00	2,346,046
2020-07-14	2,040.00	2,052.00	1,950.00	1,983.00	1,721,937
2020-07-13	2,008.00	2,038.00	1,974.00	2,038.00	1,325,635
2020-07-10	2,002.00	2,030.00	1,988.00	2,007.00	956,295
2020-07-09	2,056.00	2,060.00	1,989.00	2,001.50	1,786,121
2020-07-08	1,994.00	2,053.00	1,983.00	2,033.00	1,240,912
2020-07-07	2,049.00	2,070.00	1,993.00	2,020.50	1,572,082
2020-07-06	2,031.00	2,044.00	1,988.50	2,024.50	1,205,205
2020-07-03	2,046.00	2,082.00	1,992.50	1,996.50	711,837
2020-07-02	2,050.00	2,063.00	2,005.00	2,052.50	982,579
2020-07-01	2,005.00	2,044.00	1,988.00	2,039.50	1,045,175
2020-06-30	2,025.00	2,065.00	2,008.00	2,036.50	587,726
2020-06-29	2,016.00	2,031.00	1,962.50	2,033.50	954,118
2020-06-26	1,992.50	2,065.00	1,984.00	1,992.25	630,376
2020-06-25	1,977.50	1,988.00	1,935.00	1,991.25	538,993
2020-06-24	1,981.50	2,022.00	1,974.00	1,980.75	728,576
2020-06-23	2,070.00	2,070.00	1,957.00	1,980.75	1,461,136
2020-06-22	1,954.50	2,052.00	1,954.50	2,048.00	4,974,566
2020-06-19	1,959.50	1,982.00	1,939.50	1,958.00	1,368,284
2020-06-18	1,999.00	2,019.00	1,940.50	1,958.00	1,483,308
2020-06-17	2,012.00	2,031.00	1,978.00	1,994.00	1,144,854
2020-06-16	1,958.50	1,998.00	1,933.50	1,994.00	2,827,810
2020-06-15	1,941.50	1,967.00	1,914.50	1,931.00	1,981,721
2020-06-12	1,960.00	1,985.00	1,939.00	1,964.50	2,782,098
2020-06-11	1,960.00	1,985.00	1,922.50	1,965.75	9,787,676
2020-06-10	2,052.00	2,108.00	2,013.00	2,082.00	1,616,080
2020-06-09	1,985.00	2,072.00	1,972.50	2,045.00	2,318,854
2020-06-08	2,120.00	2,147.00	1,963.00	1,982.00	4,025,655
2020-06-05	2,130.00	2,153.00	2,058.00	2,123.50	3,174,716
2020-06-04	2,155.00	2,225.00	2,119.00	2,135.50	1,981,196
2020-06-03	2,187.00	2,189.00	2,119.00	2,181.00	1,421,667
2020-06-02	2,234.00	2,239.00	2,139.00	2,179.50	1,940,704
2020-06-01	2,197.00	2,247.00	2,165.00	2,234.00	1,386,289
2020-05-29	2,105.00	2,217.00	2,076.00	2,095.50	1,504,963
2020-05-28	2,041.00	2,105.00	2,014.00	2,095.50	2,266,292
2020-05-27	2,115.00	2,123.00	1,956.00	2,106.00	2,300,170
2020-05-26	2,116.00	2,120.00	2,035.00	2,106.00	2,764,876
2020-05-22	2,058.00	2,101.00	2,014.00	2,073.00	1,201,477
2020-05-21	1,998.00	2,112.00	1,998.00	2,073.00	3,234,697
2020-05-20	1,947.00	2,034.00	1,940.00	2,009.00	2,499,946
2020-05-19	1,919.00	1,955.00	1,890.00	1,946.25	2,005,922
2020-05-18	1,962.00	1,981.00	1,899.00	1,913.50	1,165,461
2020-05-15	1,962.50	2,008.00	1,904.50	1,950.25	2,662,319
2020-05-14	2,078.00	2,127.00	1,926.00	1,949.00	2,963,295
2020-05-13	2,051.00	2,112.00	1,982.00	2,096.50	3,218,200
2020-05-12	1,919.50	2,056.00	1,862.00	2,040.00	3,846,458
2020-05-11	1,870.00	1,926.50	1,870.00	1,909.50	1,959,330
2020-05-07	1,769.00	1,870.00	1,759.00	1,868.50	2,503,167
2020-05-06	1,723.00	1,772.50	1,699.50	1,762.25	3,023,982
2020-05-05	1,708.50	1,726.50	1,678.50	1,681.50	2,365,586
2020-05-04	1,630.00	1,696.00	1,619.00	1,678.75	1,671,711
2020-05-01	1,580.50	1,655.00	1,576.50	1,618.75	1,080,638
2020-04-30	1,635.00	1,660.00	1,612.00	1,624.50	1,206,385
2020-04-29	1,640.00	1,663.00	1,601.50	1,624.50	1,783,234
2020-04-28	1,657.50	1,700.00	1,623.00	1,661.50	1,708,923
2020-04-27	1,635.50	1,663.50	1,606.50	1,661.50	1,557,907
2020-04-24	1,582.50	1,619.50	1,566.50	1,609.25	3,054,625
2020-04-23	1,610.00	1,624.00	1,561.50	1,583.00	1,393,221
2020-04-22	1,628.50	1,636.00	1,580.50	1,609.25	949,694
2020-04-21	1,580.50	1,645.00	1,580.50	1,609.25	1,894,860
2020-04-20	1,572.00	1,609.00	1,566.00	1,589.75	1,651,745
2020-04-17	1,633.00	1,650.00	1,527.00	1,551.75	3,702,178
2020-04-16	1,560.00	1,646.50	1,491.50	1,603.50	3,841,186
2020-04-15	1,487.50	1,575.00	1,485.00	1,549.25	3,497,446
2020-04-14	1,372.50	1,480.00	1,357.50	1,377.00	1,797,890
2020-04-09	1,385.00	1,391.00	1,331.00	1,377.00	2,044,853
2020-04-08	1,310.50	1,369.50	1,302.50	1,354.00	4,607,668
2020-04-07	1,413.00	1,415.50	1,305.50	1,387.75	1,845,165
2020-04-06	1,371.00	1,407.00	1,348.50	1,363.50	1,111,763
2020-04-03	1,335.50	1,355.00	1,303.00	1,335.00	231,857
2020-04-03	1,335.50	1,385.50	1,303.00	1,363.50	2,479,075
2020-04-02	1,327.00	1,394.50	1,292.00	1,335.00	2,870,005
2020-04-02	1,327.00	1,394.50	1,292.00	1,318.75	1,554,010
2020-04-01	1,205.00	1,329.50	1,178.50	1,329.50	4,298,916
2020-04-01	1,205.00	1,285.00	1,178.50	1,230.00	1,553,384
2020-03-31	1,236.00	1,260.50	1,214.00	1,244.75	1,159,105
2020-03-30	1,248.00	1,269.00	1,196.50	1,244.25	1,222,244
2020-03-27	1,237.50	1,240.50	1,179.50	1,231.25	1,748,666
2020-03-26	1,206.00	1,251.00	1,188.50	1,234.00	1,530,292
2020-03-25	1,275.00	1,275.00	1,174.50	1,243.00	1,210,536
2020-03-24	1,296.00	1,350.50	1,194.50	1,255.00	1,300,122
2020-03-23	1,272.00	1,326.50	1,218.50	1,325.00	1,092,563
2020-03-20	1,500.00	1,550.00	1,392.50	1,421.25	1,927,286
2020-03-19	1,523.50	1,559.50	1,337.00	1,480.75	1,955,558
2020-03-18	1,370.50	1,454.50	1,333.00	1,365.25	1,803,828
2020-03-17	1,266.00	1,373.00	1,258.00	1,223.25	5,172,783
2020-03-16	1,154.50	1,270.50	1,107.50	1,169.50	3,610,963
2020-03-13	1,158.00	1,218.50	1,103.50	1,085.25	1,912,107
2020-03-12	1,036.50	1,057.50	994.80	1,078.50	1,397,976
2020-03-11	1,089.00	1,105.50	1,070.00	1,083.50	1,055,394
2020-03-10	1,098.00	1,145.00	1,069.00	1,085.50	2,670,164
2020-03-09	1,090.00	1,111.50	1,038.50	1,124.75	2,258,963
2020-03-06	1,100.50	1,138.00	1,089.50	1,124.75	1,977,905
2020-03-05	1,154.50	1,157.50	1,117.00	1,155.25	2,667,928
2020-03-04	1,128.00	1,164.50	1,119.50	1,125.00	1,314,653
2020-03-03	1,146.50	1,158.00	1,121.00	1,128.25	1,980,436
2020-03-02	1,095.00	1,135.00	1,074.00	1,063.00	2,062,769
2020-02-28	1,059.50	1,059.50	997.00	1,078.25	2,133,907
2020-02-27	1,102.00	1,109.50	1,062.50	1,126.50	2,068,353
2020-02-26	1,082.50	1,128.50	1,066.00	1,093.25	1,498,118
2020-02-25	1,107.00	1,108.00	1,082.50	1,093.50	1,350,226
2020-02-24	1,120.00	1,141.50	1,089.00	1,140.00	992,692
2020-02-21	1,145.50	1,154.50	1,134.00	1,140.00	1,032,895
2020-02-20	1,165.50	1,175.00	1,145.00	1,150.50	1,501,712
2020-02-19	1,131.50	1,169.50	1,128.00	1,165.75	1,170,655
2020-02-18	1,151.50	1,167.50	1,126.00	1,126.50	1,624,977
2020-02-17	1,165.00	1,176.00	1,137.00	1,160.50	1,004,834
2020-02-14	1,185.00	1,185.00	1,151.00	1,167.25	1,790,518
2020-02-13	1,212.00	1,212.00	1,124.50	1,186.75	6,016,885
2020-02-12	1,255.00	1,263.50	1,196.50	1,210.75	2,213,216
2020-02-11	1,191.50	1,270.50	1,191.50	1,245.50	2,662,280
2020-02-10	1,216.50	1,230.50	1,211.00	1,220.75	1,193,524
2020-02-07	1,245.50	1,245.50	1,218.50	1,224.75	880,099
2020-02-06	1,222.00	1,241.50	1,216.50	1,240.00	891,792
2020-02-05	1,244.50	1,252.50	1,217.50	1,223.75	1,354,145
2020-02-04	1,250.50	1,263.00	1,243.00	1,248.75	1,089,267
2020-02-03	1,231.00	1,251.00	1,212.50	1,241.50	2,470,477
2020-01-31	1,270.50	1,277.00	1,234.00	1,270.75	545,909
2020-01-30	1,270.00	1,292.50	1,266.50	1,270.75	867,901
2020-01-29	1,311.50	1,317.00	1,290.00	1,297.25	660,841
2020-01-28	1,286.00	1,311.00	1,281.00	1,309.75	656,968
2020-01-27	1,300.00	1,300.00	1,274.00	1,283.75	1,031,986
2020-01-24	1,308.00	1,330.50	1,302.50	1,319.50	948,415
2020-01-23	1,342.00	1,345.50	1,289.50	1,292.00	774,623
2020-01-22	1,316.50	1,355.50	1,316.50	1,334.50	887,045
2020-01-21	1,328.50	1,336.00	1,310.00	1,332.50	664,424
2020-01-20	1,327.00	1,338.00	1,320.00	1,325.75	300,853
2020-01-17	1,325.00	1,334.50	1,309.50	1,330.25	800,090
2020-01-16	1,338.50	1,361.50	1,319.50	1,326.75	1,179,243
2020-01-15	1,295.50	1,345.50	1,294.50	1,338.50	2,521,682
2020-01-14	1,268.00	1,303.50	1,264.50	1,301.50	2,197,078
2020-01-13	1,258.50	1,290.50	1,254.50	1,276.75	848,855
2020-01-10	1,283.00	1,287.50	1,258.50	1,263.00	890,235
2020-01-09	1,338.00	1,340.00	1,276.50	1,280.50	2,648,393
2020-01-08	1,319.50	1,339.50	1,303.00	1,334.75	1,396,343
2020-01-07	1,273.00	1,332.00	1,273.00	1,329.00	2,366,950
2020-01-06	1,254.00	1,278.50	1,231.50	1,270.00	1,379,405
2020-01-03	1,256.50	1,265.50	1,238.50	1,262.50	659,171
2020-01-02	1,279.50	1,286.50	1,258.00	1,260.25	713,808
2019-12-31	1,284.50	1,298.00	1,267.50	1,275.25	267,695
2019-12-30	1,285.00	1,294.50	1,267.00	1,273.75	500,943
2019-12-27	1,274.50	1,293.50	1,258.50	1,292.25	1,114,042
2019-12-24	1,250.00	1,281.00	1,242.00	1,264.75	648,050
2019-12-23	1,225.00	1,258.00	1,218.00	1,247.25	1,408,583
2019-12-20	1,244.00	1,250.00	1,215.50	1,217.75	1,701,401
2019-12-19	1,235.50	1,238.00	1,217.50	1,236.00	1,651,784
2019-12-18	1,238.00	1,240.50	1,214.50	1,235.75	1,940,378
2019-12-17	1,269.50	1,269.50	1,226.50	1,235.50	1,305,896
2019-12-16	1,243.00	1,266.50	1,239.00	1,266.25	1,556,887
2019-12-13	1,230.00	1,249.00	1,220.00	1,245.00	2,084,379
2019-12-12	1,215.00	1,226.00	1,193.00	1,206.00	1,327,281
2019-12-11	1,208.00	1,212.00	1,180.50	1,197.75	1,690,245
2019-12-10	1,220.00	1,232.00	1,194.00	1,201.00	1,622,686
2019-12-09	1,200.00	1,225.00	1,196.50	1,209.00	1,484,324
2019-12-06	1,230.50	1,234.00	1,217.00	1,216.25	317,960
2019-12-05	1,235.00	1,239.50	1,209.50	1,226.25	955,878
2019-12-04	1,196.50	1,236.00	1,175.00	1,226.25	2,373,820
2019-12-03	1,223.00	1,230.50	1,179.00	1,203.00	2,643,268
2019-12-02	1,255.00	1,286.50	1,206.50	1,232.00	5,073,980
2019-11-29	1,315.00	1,393.00	1,305.00	1,329.50	3,341,059
2019-11-28	1,155.50	1,208.00	1,155.50	1,201.50	1,508,134
2019-11-27	1,165.00	1,166.00	1,136.50	1,161.75	989,954
2019-11-26	1,152.50	1,168.50	1,152.00	1,160.25	2,038,264
2019-11-25	1,125.50	1,158.50	1,125.50	1,141.75	1,533,628
2019-11-22	1,160.00	1,160.00	1,119.00	1,126.25	2,151,612
2019-11-21	1,140.50	1,170.50	1,135.00	1,157.00	1,315,398
2019-11-20	1,168.00	1,177.00	1,135.50	1,158.25	1,000,949
2019-11-19	1,170.00	1,191.50	1,159.00	1,162.25	1,093,094
2019-11-18	1,162.00	1,171.50	1,150.00	1,163.25	3,008,732
2019-11-15	1,160.50	1,171.00	1,128.50	1,156.50	1,561,816
2019-11-14	1,131.00	1,161.00	1,126.00	1,160.75	2,308,395
2019-11-13	1,066.50	1,140.00	1,054.00	1,129.50	3,369,063
2019-11-12	1,100.00	1,115.50	1,073.00	1,074.50	3,073,767
2019-11-11	1,183.50	1,189.50	1,102.00	1,105.75	4,236,063
2019-11-08	1,268.00	1,278.00	1,189.50	1,195.25	3,562,911
2019-11-07	1,330.50	1,345.50	1,281.00	1,284.75	1,296,842
2019-11-06	1,365.00	1,374.50	1,320.00	1,332.25	846,295
2019-11-05	1,344.00	1,360.00	1,326.50	1,355.75	864,379
2019-11-04	1,352.00	1,352.00	1,330.00	1,344.25	932,614
2019-11-01	1,335.50	1,360.00	1,333.50	1,339.75	858,890
2019-10-31	1,330.50	1,332.50	1,301.50	1,330.00	1,104,274
2019-10-30	1,347.00	1,358.50	1,308.50	1,323.75	897,228
2019-10-29	1,357.00	1,362.50	1,329.50	1,361.75	789,033
2019-10-28	1,332.00	1,363.50	1,325.00	1,361.75	960,435
2019-10-25	1,310.00	1,325.00	1,301.00	1,322.00	1,185,845
2019-10-24	1,282.50	1,322.00	1,282.50	1,317.50	956,581
2019-10-23	1,292.50	1,294.00	1,268.00	1,288.75	1,083,008
2019-10-22	1,294.00	1,321.50	1,293.00	1,296.00	1,372,899
2019-10-21	1,327.50	1,335.00	1,297.50	1,307.50	1,019,670
2019-10-18	1,358.00	1,360.00	1,323.50	1,329.00	1,217,756
2019-10-17	1,357.50	1,393.00	1,338.00	1,365.25	974,974
2019-10-16	1,357.00	1,365.00	1,334.50	1,347.25	1,137,868
2019-10-15	1,309.00	1,372.00	1,309.00	1,363.00	1,166,500
2019-10-14	1,290.00	1,310.00	1,254.50	1,304.00	1,244,446
2019-10-11	1,290.00	1,339.00	1,275.00	1,325.25	1,267,764
2019-10-10	1,289.00	1,300.50	1,268.00	1,296.50	410,626
2019-10-09	1,274.50	1,298.00	1,274.00	1,296.50	689,906
2019-10-08	1,313.50	1,323.50	1,275.00	1,284.25	1,014,202
2019-10-07	1,283.00	1,307.00	1,265.00	1,302.00	1,528,214
2019-10-04	1,250.50	1,291.50	1,248.00	1,291.00	961,774
2019-10-03	1,271.50	1,299.50	1,237.50	1,248.50	1,376,652
2019-10-02	1,326.50	1,345.50	1,269.50	1,335.00	938,682
2019-10-01	1,335.00	1,352.00	1,326.50	1,335.00	1,084,486
2019-09-30	1,306.00	1,339.50	1,300.50	1,325.00	1,541,766
2019-09-27	1,293.00	1,321.50	1,283.50	1,305.25	925,941
2019-09-26	1,301.50	1,313.00	1,292.00	1,292.50	1,085,516
2019-09-25	1,342.00	1,342.00	1,293.00	1,298.25	1,094,317
2019-09-24	1,319.00	1,340.00	1,295.00	1,339.50	1,757,741
2019-09-23	1,304.50	1,314.50	1,277.00	1,313.50	1,943,090
2019-09-20	1,287.50	1,325.00	1,281.00	1,300.00	2,419,801
2019-09-19	1,343.00	1,360.50	1,273.00	1,294.25	2,009,073
2019-09-18	1,349.00	1,354.00	1,324.00	1,345.00	1,326,518
2019-09-17	1,345.00	1,371.50	1,319.00	1,349.25	1,341,553
2019-09-16	1,340.50	1,364.50	1,338.00	1,349.00	1,428,787
2019-09-13	1,332.50	1,361.00	1,327.50	1,357.00	1,087,082
2019-09-12	1,395.00	1,395.50	1,325.00	1,337.50	1,921,896
2019-09-11	1,344.50	1,386.50	1,339.50	1,373.00	2,603,411
2019-09-10	1,336.00	1,350.00	1,302.50	1,333.50	3,605,443
2019-09-09	1,376.50	1,380.00	1,324.50	1,332.50	1,013,171
2019-09-06	1,336.00	1,365.00	1,330.00	1,363.50	2,955,108
2019-09-05	1,349.50	1,360.50	1,329.00	1,333.25	1,106,181
2019-09-04	1,354.50	1,371.00	1,318.00	1,338.75	4,284,428
2019-09-03	1,329.50	1,344.00	1,304.50	1,334.50	1,017,379
2019-09-02	1,299.50	1,336.00	1,294.00	1,327.50	1,016,862
2019-08-30	1,254.50	1,320.50	1,251.00	1,292.50	902,451
2019-08-29	1,222.00	1,270.50	1,206.00	1,229.50	712,104
2019-08-28	1,230.00	1,230.00	1,197.00	1,229.50	796,174
2019-08-27	1,214.50	1,243.50	1,178.50	1,236.50	1,173,900
2019-08-23	1,207.00	1,230.50	1,207.00	1,200.75	343,797
2019-08-22	1,236.00	1,244.00	1,193.00	1,200.75	1,381,334
2019-08-21	1,226.50	1,253.50	1,217.00	1,247.25	978,197
2019-08-20	1,199.00	1,235.50	1,199.00	1,208.25	1,742,711
2019-08-19	1,161.00	1,213.50	1,158.50	1,203.50	1,110,864
2019-08-16	1,136.50	1,158.00	1,136.50	1,158.00	941,318
2019-08-15	1,154.00	1,162.00	1,133.00	1,133.75	862,416
2019-08-14	1,181.00	1,181.00	1,151.00	1,153.50	996,757
2019-08-13	1,200.00	1,201.50	1,169.50	1,175.25	1,161,882
2019-08-12	1,221.50	1,228.00	1,185.50	1,195.50	708,506
2019-08-09	1,208.00	1,229.50	1,206.50	1,208.25	1,072,352
2019-08-08	1,163.00	1,208.00	1,163.00	1,200.00	1,348,348
2019-08-07	1,129.50	1,158.00	1,124.00	1,156.75	1,347,123
2019-08-06	1,143.50	1,168.00	1,136.50	1,139.50	1,621,097
2019-08-05	1,199.00	1,201.00	1,152.50	1,156.75	1,425,426
2019-08-02	1,230.50	1,239.00	1,201.00	1,204.75	3,221,537
2019-08-01	1,247.00	1,264.00	1,236.50	1,246.75	961,815
2019-07-31	1,229.50	1,262.00	1,223.50	1,251.75	1,563,473
2019-07-30	1,258.50	1,268.00	1,238.00	1,242.25	1,555,158
2019-07-29	1,241.50	1,286.00	1,238.00	1,266.25	1,611,255
2019-07-26	1,200.00	1,250.50	1,200.00	1,236.25	2,734,182
2019-07-25	1,219.00	1,236.50	1,196.50	1,204.25	1,406,101
2019-07-24	1,192.00	1,227.00	1,192.00	1,207.50	1,372,322
2019-07-23	1,230.00	1,230.00	1,180.00	1,205.75	1,537,115
2019-07-22	1,195.50	1,227.00	1,180.00	1,217.75	1,724,785
2019-07-19	1,142.00	1,212.00	1,142.00	1,192.25	1,952,333
2019-07-18	1,141.00	1,159.00	1,131.50	1,142.75	1,517,368
2019-07-17	1,154.00	1,162.50	1,132.00	1,154.50	3,228,609
2019-07-16	1,146.00	1,178.00	1,132.50	1,156.50	1,926,399
2019-07-15	1,154.00	1,154.00	1,130.00	1,145.75	1,686,021
2019-07-12	1,148.50	1,175.00	1,130.00	1,145.25	1,981,137
2019-07-11	1,214.50	1,219.00	1,131.50	1,140.50	3,277,236
2019-07-10	1,227.00	1,248.00	1,194.50	1,217.75	2,654,161
2019-07-09	1,190.00	1,299.50	1,175.50	1,248.50	3,086,760
2019-07-08	1,214.50	1,222.50	1,163.50	1,165.50	2,070,670
2019-07-05	1,230.50	1,243.00	1,214.00	1,225.75	1,177,850
2019-07-04	1,220.00	1,239.00	1,202.00	1,224.75	872,116
2019-07-03	1,202.50	1,224.00	1,190.00	1,222.00	957,430
2019-07-02	1,222.50	1,233.50	1,187.00	1,196.50	1,994,134
2019-07-01	1,185.00	1,222.50	1,176.50	1,211.00	2,842,215
2019-06-28	1,183.50	1,193.00	1,159.00	1,167.50	1,971,900
2019-06-27	1,132.50	1,170.50	1,121.00	1,169.75	1,240,750
2019-06-26	1,142.00	1,152.50	1,133.50	1,137.50	5,803,478
2019-06-25	1,152.50	1,165.00	1,133.50	1,143.75	2,499,589
2019-06-24	1,136.50	1,158.00	1,136.50	1,156.50	1,595,734
2019-06-21	1,111.50	1,168.50	1,109.00	1,102.50	1,963,401
2019-06-20	1,091.00	1,104.00	1,073.00	1,102.50	2,608,170
2019-06-19	1,149.50	1,158.00	1,087.00	1,087.00	2,198,988
2019-06-18	1,141.00	1,160.00	1,127.00	1,151.50	1,859,969
2019-06-17	1,170.00	1,170.00	1,122.00	1,142.00	1,669,168
2019-06-14	1,167.00	1,173.50	1,154.00	1,161.50	1,146,143
2019-06-13	1,161.00	1,172.00	1,147.00	1,168.50	1,563,588
2019-06-12	1,159.00	1,182.00	1,155.00	1,165.00	1,950,269
2019-06-11	1,168.50	1,180.00	1,147.00	1,171.50	2,003,977
2019-06-10	1,123.50	1,168.50	1,118.00	1,168.50	1,891,602
2019-06-07	1,126.00	1,137.50	1,111.00	1,112.00	1,538,496
2019-06-06	1,140.00	1,154.00	1,119.00	1,120.50	2,093,929
2019-06-05	1,121.00	1,155.00	1,121.00	1,135.00	2,114,869
2019-06-04	1,160.50	1,164.50	1,112.50	1,118.75	3,584,152
2019-06-03	1,166.00	1,177.00	1,137.00	1,174.25	3,207,278
2019-05-31	1,191.00	1,196.50	1,172.50	1,197.50	1,145,093
2019-05-30	1,175.00	1,200.00	1,156.50	1,197.50	2,112,282
2019-05-29	1,195.50	1,203.50	1,140.00	1,169.50	2,944,335
2019-05-28	1,200.00	1,233.00	1,191.00	1,216.25	27,743,366
2019-05-24	1,214.50	1,227.00	1,199.00	1,201.00	2,367,708
2019-05-23	1,222.00	1,233.00	1,190.00	1,199.00	2,876,945
2019-05-22	1,250.00	1,250.00	1,222.50	1,226.00	2,191,771
2019-05-21	1,234.00	1,261.50	1,226.00	1,243.00	2,596,594
2019-05-20	1,233.00	1,257.50	1,228.00	1,237.50	2,008,137
2019-05-17	1,265.00	1,273.00	1,232.00	1,235.50	2,659,966
2019-05-16	1,285.00	1,294.50	1,257.50	1,265.00	2,556,373
2019-05-15	1,265.50	1,302.00	1,252.50	1,280.00	2,190,777
2019-05-14	1,323.00	1,332.50	1,263.00	1,263.75	3,170,903
2019-05-13	1,327.50	1,346.50	1,314.50	1,325.00	1,645,416
2019-05-10	1,340.50	1,355.00	1,316.00	1,333.50	2,076,735
2019-05-09	1,366.00	1,381.00	1,316.00	1,325.50	2,408,214
2019-05-08	1,375.00	1,379.00	1,340.00	1,353.50	2,146,740
2019-05-07	1,377.50	1,421.50	1,368.00	1,371.25	2,281,956
2019-05-03	1,343.50	1,380.50	1,342.00	1,371.50	1,456,583
2019-05-02	1,364.50	1,377.50	1,338.50	1,345.50	1,828,487
2019-05-01	1,354.00	1,400.00	1,348.50	1,379.25	1,617,543
2019-04-30	1,381.00	1,412.50	1,360.00	1,365.50	2,414,494

Share	Price	Change
Gunsynd (GUN)	0.17	0%
Global Petroleum (GBP)	0.075	0%
Redx Pharma (REDX)	11.40	0%
Strip Tinning (STG)	47.50	0%
Zenova Grp (ZED)	2.30	0%

Share	Price	Change
Petrofac (PFC)	14.70	0%
Byotrol (BYOT)	0.10	0%
Uk Oil & Gas (UKOG)	0.026	0%
Europa Metals (EUZ)	1.15	0%
Biome Tech (BIOM)	82.50	0%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	0
Tower Resources (TRP)	0.0195	0
Cap-xx (CPX)	0.0825	0
Beacon Energy. (BCE)	0.06	0
Echo Energy (ECHO)	0.0039	0