WisdomTree Physical Precious Metals Share History

WisdomTree Physical Precious Metals Share Price history. The following table shows end-of-day data PHPP historical share prices for WisdomTree Physical Precious Metals, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-25	21,790.00	21,790.00	21,790.00	21,790.00	0
2026-05-22	21,920.00	21,920.00	21,840.00	21,790.00	471
2026-05-21	21,800.00	21,840.00	21,760.00	21,780.00	1,025
2026-05-20	21,700.00	21,840.00	21,680.00	21,840.00	567
2026-05-19	22,000.00	22,020.00	22,000.00	21,690.00	1,628
2026-05-18	22,220.00	22,420.00	22,040.00	22,070.00	809
2026-05-15	22,440.00	22,440.00	22,240.00	22,240.00	1,117
2026-05-14	23,520.00	23,660.00	23,400.00	23,170.00	520
2026-05-13	23,440.00	23,440.00	23,140.00	23,540.00	875
2026-05-12	23,120.00	23,200.00	23,120.00	22,940.00	1,018
2026-05-11	22,520.00	23,140.00	22,460.00	23,140.00	995
2026-05-08	22,740.00	22,780.00	22,740.00	22,710.00	1,320
2026-05-07	22,840.00	23,040.00	22,640.00	22,840.00	1,717
2026-05-06	22,220.00	22,620.00	22,060.00	22,440.00	1,110
2026-05-05	21,720.00	21,900.00	21,720.00	21,840.00	661
2026-05-04	22,010.00	22,010.00	22,010.00	22,010.00	0
2026-05-01	21,640.00	21,820.00	21,500.00	22,010.00	776
2026-04-30	21,820.00	21,820.00	21,700.00	21,890.00	766
2026-04-29	21,760.00	21,800.00	21,620.00	21,490.00	415
2026-04-28	22,000.00	22,000.00	21,800.00	21,790.00	1,155
2026-04-27	22,460.00	22,460.00	22,280.00	22,310.00	1,230
2026-04-24	22,220.00	22,620.00	22,220.00	22,670.00	413
2026-04-23	22,660.00	22,800.00	22,360.00	22,620.00	1,042
2026-04-22	22,820.00	23,000.00	22,820.00	22,850.00	2,659
2026-04-21	22,860.00	22,860.00	22,700.00	22,700.00	1,046
2026-04-20	23,140.00	23,160.00	23,040.00	23,080.00	872
2026-04-17	23,080.00	23,840.00	23,080.00	23,610.00	1,250
2026-04-16	23,320.00	23,320.00	23,000.00	23,080.00	640
2026-04-15	23,220.00	23,420.00	23,060.00	22,990.00	866
2026-04-14	22,940.00	23,140.00	22,840.00	23,060.00	918
2026-04-13	22,720.00	22,720.00	22,540.00	22,480.00	1,721
2026-04-10	22,900.00	23,240.00	22,720.00	22,790.00	508
2026-04-09	22,560.00	23,100.00	22,560.00	22,900.00	377
2026-04-08	23,080.00	23,140.00	22,880.00	22,800.00	1,037
2026-04-07	22,520.00	22,520.00	22,480.00	22,130.00	1,620
2026-04-06	22,540.00	22,540.00	22,540.00	22,540.00	0
2026-04-03	22,540.00	22,540.00	22,540.00	22,540.00	0
2026-04-02	22,440.00	22,440.00	21,760.00	22,540.00	1,407
2026-04-01	22,800.00	22,860.00	22,780.00	22,940.00	1,655
2026-03-31	22,060.00	22,320.00	22,060.00	22,440.00	1,069
2026-03-30	21,820.00	21,900.00	21,820.00	21,850.00	2,080
2026-03-27	21,400.00	21,880.00	21,160.00	21,710.00	1,901
2026-03-26	21,340.00	21,540.00	20,920.00	20,920.00	2,843
2026-03-25	21,940.00	22,060.00	21,740.00	21,870.00	843
2026-03-24	21,180.00	21,180.00	21,180.00	21,230.00	538
2026-03-23	20,220.00	21,480.00	20,080.00	20,940.00	4,056
2026-03-20	22,440.00	22,620.00	22,140.00	21,850.00	403
2026-03-19	22,420.00	22,420.00	21,300.00	21,760.00	4,282
2026-03-18	24,100.00	24,320.00	23,380.00	23,440.00	931
2026-03-17	24,300.00	24,300.00	24,140.00	24,100.00	412
2026-03-16	24,160.00	24,440.00	23,740.00	24,120.00	2,381
2026-03-13	24,340.00	24,340.00	24,340.00	24,340.00	4,374
2026-03-12	25,280.00	25,280.00	25,080.00	24,970.00	675
2026-03-11	25,200.00	25,200.00	24,900.00	24,940.00	540
2026-03-10	24,770.00	25,510.00	24,770.00	25,510.00	539
2026-03-09	24,640.00	24,880.00	24,600.00	24,770.00	1,367
2026-03-06	24,820.00	24,820.00	24,820.00	24,880.00	1,161
2026-03-05	25,120.00	25,120.00	24,480.00	24,590.00	1,410
2026-03-04	24,920.00	25,400.00	24,820.00	24,830.00	964
2026-03-03	25,640.00	25,660.00	24,240.00	24,820.00	3,145
2026-03-02	27,100.00	27,380.00	25,960.00	25,930.00	2,574
2026-02-27	25,720.00	26,060.00	25,620.00	26,060.00	1,451
2026-02-26	25,140.00	25,220.00	24,940.00	25,240.00	1,366
2026-02-25	25,680.00	25,760.00	25,480.00	25,620.00	749
2026-02-24	25,280.00	25,280.00	25,200.00	25,060.00	384
2026-02-23	24,900.00	25,140.00	24,900.00	25,250.00	1,712
2026-02-20	24,040.00	24,340.00	24,040.00	24,390.00	765
2026-02-19	23,960.00	24,060.00	23,720.00	23,860.00	636
2026-02-18	23,280.00	23,380.00	23,280.00	23,740.00	995
2026-02-17	23,100.00	23,140.00	22,840.00	23,020.00	1,837
2026-02-16	23,610.00	23,610.00	23,400.00	23,400.00	505
2026-02-13	23,380.00	23,620.00	23,200.00	23,610.00	1,538
2026-02-12	24,040.00	24,200.00	23,100.00	23,130.00	616
2026-02-11	24,220.00	24,400.00	24,120.00	24,200.00	1,259
2026-02-10	24,020.00	24,080.00	23,820.00	23,740.00	2,048
2026-02-09	24,000.00	24,140.00	23,660.00	24,230.00	1,635
2026-02-06	22,580.00	23,420.00	22,580.00	23,250.00	1,408
2026-02-05	23,660.00	23,700.00	22,720.00	23,130.00	5,561
2026-02-04	24,920.00	25,060.00	24,360.00	24,100.00	4,048
2026-02-03	24,020.00	24,520.00	24,020.00	24,460.00	3,454
2026-02-02	22,480.00	23,720.00	22,140.00	22,640.00	11,994
2026-01-30	26,460.00	26,520.00	24,840.00	24,900.00	10,691
2026-01-29	28,860.00	29,160.00	26,280.00	27,490.00	6,318
2026-01-28	27,700.00	28,160.00	26,940.00	27,660.00	5,139
2026-01-27	27,400.00	27,400.00	25,780.00	26,680.00	4,725
2026-01-26	27,320.00	27,720.00	27,240.00	27,570.00	8,347
2026-01-23	26,020.00	26,320.00	25,820.00	26,330.00	4,024
2026-01-22	25,280.00	25,680.00	25,020.00	25,440.00	4,155
2026-01-21	25,440.00	25,600.00	25,180.00	25,300.00	3,403
2026-01-20	24,840.00	25,120.00	24,840.00	24,850.00	5,268
2026-01-19	24,660.00	24,860.00	24,520.00	24,670.00	3,658
2026-01-16	24,280.00	24,640.00	23,820.00	24,020.00	2,441
2026-01-15	24,160.00	24,440.00	24,080.00	24,440.00	2,794
2026-01-14	24,320.00	24,620.00	24,180.00	24,410.00	3,902
2026-01-13	23,740.00	24,120.00	23,700.00	24,080.00	2,228
2026-01-12	23,740.00	24,100.00	23,640.00	23,880.00	3,454
2026-01-09	22,760.00	23,100.00	22,760.00	23,060.00	1,626
2026-01-08	22,320.00	22,560.00	22,200.00	22,400.00	3,301
2026-01-07	22,700.00	22,900.00	22,520.00	22,640.00	926
2026-01-06	22,500.00	22,900.00	22,500.00	23,030.00	1,761
2026-01-05	22,260.00	22,400.00	22,140.00	22,340.00	2,724
2026-01-02	21,920.00	21,920.00	21,460.00	21,400.00	1,278
2026-01-01	21,210.00	21,210.00	21,210.00	21,210.00	0
2025-12-31	21,220.00	21,380.00	21,220.00	21,210.00	691
2025-12-30	21,760.00	22,040.00	21,760.00	22,010.00	2,035
2025-12-29	23,020.00	23,020.00	21,320.00	21,360.00	3,194
2025-12-26	22,320.00	22,320.00	22,320.00	22,320.00	0
2025-12-25	22,320.00	22,320.00	22,320.00	22,320.00	0
2025-12-24	22,200.00	22,400.00	22,120.00	22,320.00	957
2025-12-23	21,920.00	22,300.00	21,840.00	22,040.00	3,271
2025-12-22	21,700.00	21,960.00	21,540.00	21,540.00	3,702
2025-12-19	21,220.00	21,260.00	21,100.00	21,250.00	3,922
2025-12-18	21,200.00	21,400.00	20,940.00	21,160.00	1,716
2025-12-17	20,960.00	20,960.00	20,920.00	20,940.00	1,937
2025-12-16	20,460.00	20,720.00	20,320.00	20,580.00	1,191
2025-12-15	20,600.00	20,680.00	20,540.00	20,490.00	1,460
2025-12-12	20,420.00	20,740.00	20,420.00	20,270.00	1,214
2025-12-11	19,990.00	20,180.00	19,950.00	20,140.00	2,377
2025-12-10	19,980.00	19,980.00	19,970.00	19,835.00	759
2025-12-09	19,610.00	19,990.00	19,590.00	19,990.00	356
2025-12-08	19,700.00	19,700.00	19,620.00	19,635.00	994
2025-12-05	19,700.00	19,850.00	19,700.00	19,710.00	869
2025-12-04	19,560.00	19,680.00	19,530.00	19,540.00	503
2025-12-03	19,710.00	19,780.00	19,710.00	19,745.00	1,442
2025-12-02	19,660.00	19,790.00	19,660.00	19,700.00	473
2025-12-01	19,870.00	19,980.00	19,760.00	19,850.00	1,434
2025-11-28	19,440.00	19,510.00	19,440.00	19,590.00	464
2025-11-27	19,220.00	19,220.00	19,110.00	19,135.00	532
2025-11-26	19,130.00	19,220.00	19,100.00	19,110.00	345
2025-11-25	19,190.00	19,190.00	18,750.00	18,915.00	208
2025-11-24	18,730.00	18,910.00	18,730.00	18,845.00	417
2025-11-21	18,560.00	18,710.00	18,310.00	18,715.00	254
2025-11-20	18,870.00	18,990.00	18,870.00	18,805.00	190
2025-11-19	19,120.00	19,120.00	18,920.00	18,895.00	1,886
2025-11-18	18,500.00	18,790.00	18,500.00	18,760.00	868
2025-11-17	18,830.00	18,850.00	18,640.00	18,695.00	800
2025-11-14	19,250.00	19,250.00	18,620.00	18,925.00	1,046
2025-11-13	19,670.00	19,820.00	19,590.00	19,400.00	521
2025-11-12	19,080.00	19,480.00	19,080.00	19,470.00	477
2025-11-11	19,070.00	19,160.00	18,860.00	18,950.00	1,701
2025-11-10	18,720.00	18,790.00	18,720.00	18,790.00	493
2025-11-07	18,460.00	18,490.00	18,460.00	18,380.00	128
2025-11-06	18,710.00	18,710.00	18,490.00	18,305.00	2,712
2025-11-05	18,420.00	18,420.00	18,420.00	18,370.00	338
2025-11-04	18,420.00	18,445.00	18,420.00	18,445.00	173
2025-11-03	18,440.00	18,620.00	18,440.00	18,420.00	788
2025-10-31	18,600.00	18,600.00	18,600.00	18,450.00	98
2025-10-30	18,440.00	18,440.00	18,440.00	18,575.00	109
2025-10-29	18,400.00	18,400.00	18,380.00	18,310.00	160
2025-10-28	17,580.00	17,790.00	17,470.00	18,010.00	1,295
2025-10-27	17,930.00	18,000.00	17,930.00	17,990.00	415
2025-10-24	18,390.00	18,610.00	18,180.00	18,715.00	565
2025-10-23	18,680.00	18,760.00	18,650.00	18,850.00	290
2025-10-22	18,570.00	18,740.00	17,850.00	18,185.00	1,770
2025-10-21	19,510.00	19,510.00	18,230.00	18,470.00	2,201
2025-10-20	18,980.00	19,480.00	18,780.00	19,505.00	1,272
2025-10-17	19,830.00	19,840.00	19,260.00	19,205.00	2,997
2025-10-16	19,380.00	19,400.00	19,230.00	19,570.00	529
2025-10-15	19,210.00	19,430.00	19,210.00	19,280.00	834
2025-10-14	19,000.00	19,220.00	19,000.00	19,110.00	2,117
2025-10-13	18,740.00	18,980.00	18,670.00	18,850.00	1,187
2025-10-10	18,230.00	18,570.00	18,230.00	18,400.00	1,341
2025-10-09	18,480.00	18,560.00	18,450.00	18,590.00	976
2025-10-08	18,280.00	18,280.00	18,140.00	18,360.00	945
2025-10-07	17,740.00	17,930.00	17,740.00	17,940.00	399
2025-10-06	17,700.00	17,850.00	17,700.00	17,790.00	691
2025-10-03	17,400.00	17,540.00	17,400.00	17,475.00	362
2025-10-02	17,430.00	17,430.00	17,210.00	17,165.00	583
2025-10-01	17,360.00	17,360.00	17,270.00	17,270.00	278
2025-09-30	17,250.00	17,250.00	17,010.00	17,200.00	783
2025-09-29	17,320.00	17,320.00	17,190.00	17,255.00	1,203
2025-09-26	17,000.00	17,090.00	17,000.00	17,080.00	787
2025-09-25	16,630.00	16,840.00	16,630.00	16,840.00	967
2025-09-24	16,720.00	16,740.00	16,630.00	16,630.00	345
2025-09-23	16,670.00	16,670.00	16,670.00	16,670.00	178
2025-09-22	16,330.00	16,330.00	16,330.00	16,400.00	269
2025-09-19	15,930.00	16,030.00	15,930.00	16,155.00	683
2025-09-18	15,800.00	15,910.00	15,800.00	15,870.00	135
2025-09-17	15,970.00	15,990.00	15,840.00	15,900.00	978
2025-09-16	16,090.00	16,090.00	15,970.00	15,970.00	1,003
2025-09-15	16,000.00	16,060.00	15,920.00	15,990.00	693
2025-09-12	15,880.00	16,045.00	15,880.00	16,045.00	75
2025-09-11	15,880.00	15,880.00	15,880.00	15,880.00	152
2025-09-10	15,820.00	15,920.00	15,820.00	15,895.00	296
2025-09-09	15,900.00	15,960.00	15,780.00	15,780.00	783
2025-09-08	15,790.00	15,840.00	15,790.00	15,810.00	346
2025-09-05	15,610.00	15,620.00	15,610.00	15,620.00	13
2025-09-04	15,720.00	15,720.00	15,680.00	15,610.00	175
2025-09-03	15,800.00	15,800.00	15,800.00	15,780.00	117
2025-09-02	15,460.00	15,660.00	15,460.00	15,620.00	334
2025-09-01	15,360.00	15,400.00	15,360.00	15,340.00	586
2025-08-29	15,060.00	15,140.00	15,060.00	15,100.00	330
2025-08-28	14,980.00	15,000.00	14,980.00	14,940.00	449
2025-08-27	14,860.00	14,860.00	14,800.00	14,880.00	145
2025-08-26	14,940.00	14,940.00	14,940.00	14,870.00	511
2025-08-25	14,910.00	14,910.00	14,910.00	14,910.00	0
2025-08-22	14,790.00	14,910.00	14,790.00	14,910.00	38
2025-08-21	14,750.00	14,790.00	14,750.00	14,790.00	41
2025-08-20	14,620.00	14,750.00	14,620.00	14,750.00	50
2025-08-19	14,710.00	14,710.00	14,620.00	14,620.00	34
2025-08-18	14,680.00	14,700.00	14,620.00	14,710.00	1,517
2025-08-15	14,660.00	14,660.00	14,660.00	14,670.00	36
2025-08-14	14,740.00	14,760.00	14,740.00	14,760.00	135
2025-08-13	14,760.00	14,760.00	14,760.00	14,760.00	30
2025-08-12	14,780.00	14,880.00	14,780.00	14,780.00	312
2025-08-11	14,900.00	14,900.00	14,900.00	14,900.00	77
2025-08-08	15,000.00	15,000.00	15,000.00	15,000.00	36
2025-08-07	15,100.00	15,100.00	14,980.00	15,010.00	325
2025-08-06	15,140.00	15,180.00	15,140.00	15,010.00	89
2025-08-05	15,160.00	15,180.00	15,160.00	15,160.00	160
2025-08-04	15,080.00	15,160.00	15,000.00	15,090.00	185
2025-08-01	14,780.00	14,780.00	14,780.00	15,050.00	128
2025-07-31	14,950.00	14,950.00	14,850.00	14,850.00	78
2025-07-30	15,140.00	15,140.00	15,140.00	14,950.00	83
2025-07-29	15,080.00	15,100.00	15,020.00	15,100.00	110
2025-07-28	15,080.00	15,080.00	15,020.00	14,970.00	446
2025-07-25	15,100.00	15,100.00	14,940.00	14,940.00	87
2025-07-24	15,100.00	15,100.00	15,100.00	15,100.00	119
2025-07-23	15,380.00	15,380.00	15,300.00	15,270.00	79
2025-07-22	15,260.00	15,360.00	15,220.00	15,330.00	143
2025-07-21	15,300.00	15,300.00	15,300.00	15,230.00	39
2025-07-18	15,220.00	15,240.00	15,220.00	15,140.00	70
2025-07-17	15,080.00	15,120.00	14,940.00	15,070.00	72
2025-07-16	15,000.00	15,000.00	15,000.00	15,050.00	348
2025-07-15	14,970.00	14,970.00	14,930.00	14,930.00	29
2025-07-14	15,140.00	15,140.00	14,960.00	14,970.00	3,023
2025-07-11	14,800.00	14,900.00	14,800.00	14,950.00	349
2025-07-10	14,500.00	14,620.00	14,500.00	14,550.00	378
2025-07-09	14,340.00	14,340.00	14,340.00	14,400.00	39
2025-07-08	14,410.00	14,410.00	14,400.00	14,400.00	16
2025-07-07	14,440.00	14,440.00	14,440.00	14,410.00	56
2025-07-04	14,480.00	14,600.00	14,420.00	14,530.00	48
2025-07-03	14,580.00	14,580.00	14,500.00	14,490.00	181
2025-07-02	14,310.00	14,590.00	14,310.00	14,590.00	26
2025-07-01	14,280.00	14,400.00	14,280.00	14,310.00	68
2025-06-30	14,200.00	14,200.00	14,180.00	14,180.00	233
2025-06-27	14,240.00	14,240.00	14,160.00	14,200.00	387
2025-06-26	14,280.00	14,360.00	14,280.00	14,360.00	97
2025-06-25	14,240.00	14,280.00	14,240.00	14,280.00	45
2025-06-24	14,340.00	14,340.00	14,220.00	14,240.00	50
2025-06-23	14,680.00	14,720.00	14,680.00	14,630.00	61
2025-06-20	14,500.00	14,600.00	14,500.00	14,570.00	124
2025-06-19	14,600.00	14,600.00	14,600.00	14,630.00	22
2025-06-18	14,680.00	14,760.00	14,620.00	14,700.00	382
2025-06-17	14,500.00	14,520.00	14,500.00	14,640.00	611
2025-06-16	14,600.00	14,640.00	14,580.00	14,520.00	551
2025-06-13	14,600.00	14,680.00	14,540.00	14,560.00	460
2025-06-12	14,500.00	14,520.00	14,500.00	14,500.00	458
2025-06-11	14,460.00	14,460.00	14,460.00	14,430.00	56
2025-06-10	14,440.00	14,440.00	14,440.00	14,430.00	231
2025-06-09	14,360.00	14,360.00	14,360.00	14,390.00	33
2025-06-06	14,320.00	14,340.00	14,260.00	14,290.00	59
2025-06-05	14,340.00	14,340.00	14,220.00	14,210.00	464
2025-06-04	14,140.00	14,140.00	14,130.00	14,130.00	37
2025-06-03	14,120.00	14,240.00	14,100.00	14,140.00	143
2025-06-02	13,900.00	14,080.00	13,860.00	14,140.00	143
2025-05-30	13,900.00	13,900.00	13,880.00	13,810.00	67
2025-05-29	13,800.00	13,920.00	13,800.00	13,920.00	0
2025-05-28	13,900.00	13,900.00	13,900.00	13,800.00	9
2025-05-27	13,860.00	13,940.00	13,780.00	13,830.00	42
2025-05-26	14,020.00	14,020.00	14,020.00	14,020.00	0
2025-05-23	13,960.00	14,070.00	13,960.00	14,070.00	15
2025-05-22	14,000.00	14,000.00	13,960.00	13,960.00	502
2025-05-21	13,950.00	14,000.00	13,950.00	14,000.00	0
2025-05-20	13,700.00	13,950.00	13,700.00	13,950.00	31
2025-05-19	13,600.00	13,700.00	13,600.00	13,700.00	7
2025-05-16	13,620.00	13,620.00	13,580.00	13,600.00	89
2025-05-15	13,510.00	13,740.00	13,510.00	13,740.00	4
2025-05-14	13,840.00	13,840.00	13,510.00	13,510.00	5
2025-05-13	13,860.00	13,860.00	13,840.00	13,840.00	21
2025-05-12	13,960.00	13,960.00	13,820.00	13,860.00	516
2025-05-09	14,080.00	14,100.00	14,080.00	14,100.00	89
2025-05-08	14,060.00	14,060.00	14,060.00	14,080.00	306
2025-05-07	14,120.00	14,120.00	14,120.00	14,150.00	69
2025-05-06	14,240.00	14,240.00	14,240.00	14,210.00	107
2025-05-05	13,800.00	13,800.00	13,800.00	13,800.00	0
2025-05-02	13,680.00	13,740.00	13,680.00	13,740.00	77
2025-05-01	13,760.00	13,760.00	13,620.00	13,680.00	107
2025-04-30	13,820.00	13,820.00	13,820.00	13,940.00	12
2025-04-29	13,970.00	13,970.00	13,880.00	13,880.00	34
2025-04-28	14,000.00	14,000.00	14,000.00	13,970.00	130
2025-04-25	14,100.00	14,100.00	13,860.00	13,860.00	34
2025-04-24	14,100.00	14,100.00	14,100.00	14,100.00	16
2025-04-23	13,980.00	14,000.00	13,860.00	13,940.00	251
2025-04-22	13,940.00	14,160.00	13,940.00	14,160.00	21
2025-04-21	13,940.00	13,940.00	13,940.00	13,940.00	0
2025-04-18	13,940.00	13,940.00	13,940.00	13,940.00	0
2025-04-17	13,960.00	13,960.00	13,960.00	13,940.00	24
2025-04-16	14,040.00	14,040.00	14,040.00	14,090.00	72
2025-04-15	13,860.00	13,860.00	13,860.00	13,760.00	15
2025-04-14	13,740.00	13,740.00	13,740.00	13,740.00	97
2025-04-11	13,720.00	13,840.00	13,700.00	13,920.00	358
2025-04-10	13,774.00	13,774.00	13,576.00	13,717.50	33
2025-04-09	13,447.00	13,495.00	13,434.00	13,572.50	311
2025-04-08	13,275.00	13,348.50	13,275.00	13,348.50	190
2025-04-07	13,426.00	13,426.00	13,426.00	13,275.00	303
2025-04-04	13,284.00	13,284.00	13,284.00	13,284.00	265
2025-04-03	13,742.00	13,756.00	13,222.00	13,483.00	456
2025-04-02	14,020.00	14,020.00	14,020.00	13,933.50	450
2025-04-01	13,978.00	14,071.00	13,938.00	14,003.00	184
2025-03-31	13,953.00	14,078.00	13,953.00	14,011.00	88
2025-03-28	13,936.00	13,936.00	13,933.00	13,842.00	129
2025-03-27	13,682.00	13,780.00	13,682.00	13,780.00	32
2025-03-26	13,626.00	13,682.00	13,626.00	13,682.00	12
2025-03-25	13,564.50	13,626.00	13,564.50	13,626.00	39
2025-03-24	13,607.00	13,617.00	13,607.00	13,564.50	313
2025-03-21	13,615.50	13,615.50	13,590.00	13,590.00	9
2025-03-20	13,644.00	13,644.00	13,615.50	13,615.50	6
2025-03-19	13,717.00	13,717.00	13,717.00	13,644.00	6
2025-03-18	13,672.00	13,682.00	13,672.00	13,665.00	108
2025-03-17	13,500.00	13,626.00	13,500.00	13,537.50	1,393
2025-03-14	13,540.00	13,648.00	13,540.00	13,559.50	484
2025-03-13	13,301.00	13,521.00	13,301.00	13,521.00	9
2025-03-12	13,225.00	13,311.00	13,225.00	13,301.00	58
2025-03-11	13,240.00	13,240.00	13,240.00	13,227.00	31
2025-03-10	13,210.00	13,210.00	13,170.00	13,170.00	23
2025-03-07	13,259.00	13,259.00	13,210.00	13,210.00	114
2025-03-06	13,150.00	13,150.00	13,150.00	13,259.00	23
2025-03-05	13,326.00	13,326.00	13,302.00	13,302.00	6
2025-03-04	13,281.50	13,326.00	13,281.50	13,326.00	24
2025-03-03	13,177.00	13,281.50	13,177.00	13,281.50	45
2025-02-28	13,240.00	13,240.00	13,143.00	13,177.00	86
2025-02-27	13,370.50	13,370.50	13,252.50	13,252.50	2
2025-02-26	13,456.00	13,472.00	13,456.00	13,370.50	89
2025-02-25	13,536.00	13,536.00	13,520.00	13,304.50	239
2025-02-24	13,639.00	13,641.00	13,639.00	13,573.00	542
2025-02-21	13,654.00	13,654.00	13,654.00	13,619.50	408
2025-02-20	13,724.00	13,724.00	13,724.00	13,713.50	177
2025-02-19	13,726.00	13,735.00	13,726.00	13,674.50	188
2025-02-18	13,627.00	13,639.00	13,580.00	13,675.00	377
2025-02-17	13,599.00	13,599.00	13,547.00	13,525.00	180
2025-02-14	13,617.00	13,626.00	13,617.00	13,553.50	35
2025-02-13	13,705.00	13,705.00	13,704.00	13,705.00	341
2025-02-12	13,664.00	13,664.00	13,659.00	13,703.50	515
2025-02-11	13,812.00	13,812.00	13,724.00	13,724.00	671
2025-02-10	13,791.00	13,844.00	13,725.00	13,812.00	746
2025-02-07	13,640.00	13,702.00	13,617.00	13,702.00	217
2025-02-06	13,583.00	13,583.00	13,564.50	13,564.50	147
2025-02-05	13,513.50	13,583.00	13,513.50	13,583.00	66
2025-02-04	13,503.00	13,513.50	13,503.00	13,513.50	312
2025-02-03	13,431.00	13,503.00	13,431.00	13,503.00	73
2025-01-31	13,327.00	13,431.00	13,327.00	13,431.00	2
2025-01-30	13,122.50	13,327.00	13,122.50	13,327.00	0
2025-01-29	13,065.00	13,065.00	13,065.00	13,122.50	5
2025-01-28	12,955.50	13,068.50	12,955.50	13,068.50	0
2025-01-27	13,156.00	13,156.00	12,955.50	12,955.50	0
2025-01-24	13,337.00	13,337.00	13,337.00	13,156.00	33
2025-01-23	13,300.50	13,300.50	13,206.00	13,206.00	0
2025-01-22	13,190.50	13,300.50	13,190.50	13,300.50	2
2025-01-21	13,191.00	13,191.00	13,191.00	13,190.50	94
2025-01-20	13,097.00	13,097.00	13,097.00	13,043.00	8
2025-01-17	13,214.00	13,214.00	13,190.00	13,183.00	37
2025-01-16	13,043.00	13,187.50	13,043.00	13,187.50	8
2025-01-15	12,993.50	13,043.00	12,993.50	13,043.00	1
2025-01-14	13,008.50	13,008.50	12,993.50	12,993.50	0
2025-01-13	13,094.00	13,094.00	13,008.50	13,008.50	3
2025-01-10	12,908.50	13,094.00	12,908.50	13,094.00	2
2025-01-09	12,830.50	12,908.50	12,830.50	12,908.50	2
2025-01-08	12,630.50	12,830.50	12,630.50	12,830.50	0
2025-01-07	12,554.50	12,630.50	12,554.50	12,630.50	0
2025-01-06	12,547.00	12,547.00	12,547.00	12,554.50	21
2025-01-03	12,682.00	12,682.00	12,643.50	12,643.50	0
2025-01-02	12,299.00	12,682.00	12,299.00	12,682.00	2
2025-01-01	12,299.00	12,299.00	12,299.00	12,299.00	0
2024-12-31	12,254.00	12,299.00	12,254.00	12,299.00	0
2024-12-30	12,340.50	12,340.50	12,254.00	12,254.00	3
2024-12-27	12,464.00	12,464.00	12,340.50	12,340.50	14
2024-12-26	12,464.00	12,464.00	12,464.00	12,464.00	0
2024-12-25	12,464.00	12,464.00	12,464.00	12,464.00	0
2024-12-24	12,570.00	12,570.00	12,570.00	12,464.00	9
2024-12-23	12,376.00	12,457.00	12,376.00	12,457.00	0
2024-12-20	12,227.00	12,376.00	12,227.00	12,376.00	2
2024-12-19	12,394.00	12,394.00	12,227.00	12,227.00	0
2024-12-18	12,356.00	12,356.00	12,356.00	12,394.00	30
2024-12-17	12,492.50	12,492.50	12,418.00	12,418.00	1
2024-12-16	12,606.50	12,606.50	12,492.50	12,492.50	0
2024-12-13	12,661.00	12,661.00	12,606.50	12,606.50	0
2024-12-12	12,807.00	12,807.00	12,661.00	12,661.00	0
2024-12-11	12,634.00	12,634.00	12,634.00	12,807.00	5
2024-12-10	12,585.00	12,585.00	12,548.00	12,677.50	16
2024-12-09	12,622.00	12,624.00	12,622.00	12,638.50	28
2024-12-06	12,472.50	12,497.50	12,472.50	12,497.50	0
2024-12-05	12,631.00	12,631.00	12,472.50	12,472.50	0
2024-12-04	12,600.00	12,631.00	12,600.00	12,631.00	0
2024-12-03	12,572.00	12,600.00	12,572.00	12,600.00	0
2024-12-02	12,412.00	12,602.00	12,381.00	12,572.00	22
2024-11-29	12,592.00	12,592.00	12,592.00	12,598.00	4
2024-11-28	12,491.50	12,502.00	12,491.50	12,502.00	1
2024-11-27	12,512.00	12,512.00	12,512.00	12,491.50	63
2024-11-26	12,588.50	12,635.50	12,588.50	12,635.50	5
2024-11-25	12,628.00	12,628.00	12,628.00	12,588.50	7
2024-11-22	12,814.50	13,007.50	12,814.50	13,007.50	0
2024-11-21	12,721.00	12,814.50	12,721.00	12,814.50	0
2024-11-20	12,615.00	12,623.00	12,615.00	12,721.00	23
2024-11-19	12,582.50	12,645.00	12,582.50	12,645.00	0
2024-11-18	12,307.00	12,582.50	12,307.00	12,582.50	1
2024-11-15	12,252.00	12,341.00	12,252.00	12,307.00	162
2024-11-14	12,122.00	12,122.00	12,122.00	12,231.00	4
2024-11-13	12,296.00	12,311.50	12,296.00	12,311.50	0
2024-11-12	12,248.00	12,248.00	12,248.00	12,296.00	3
2024-11-11	12,299.00	12,299.00	12,299.00	12,277.00	39
2024-11-08	12,509.00	12,572.00	12,509.00	12,545.50	469
2024-11-07	12,443.00	12,443.00	12,443.00	12,580.50	1
2024-11-06	12,795.00	12,795.00	12,610.00	12,596.50	13
2024-11-05	12,883.00	12,883.00	12,883.00	12,862.50	17
2024-11-04	12,923.00	12,948.00	12,884.00	12,867.50	507
2024-11-01	13,001.00	13,001.00	13,001.00	12,974.00	3
2024-10-31	13,165.00	13,165.00	13,055.50	13,055.50	1
2024-10-30	13,222.00	13,222.00	13,165.00	13,165.00	33
2024-10-29	13,330.00	13,330.00	13,330.00	13,332.00	305
2024-10-28	13,187.00	13,191.00	13,187.00	13,218.00	19
2024-10-25	13,190.00	13,190.00	13,190.00	13,195.50	7
2024-10-24	12,891.00	13,102.00	12,891.00	13,102.00	9
2024-10-23	12,945.00	12,945.00	12,945.00	12,891.00	18
2024-10-22	13,000.00	13,052.00	13,000.00	13,084.50	107
2024-10-21	12,959.00	12,959.00	12,959.00	12,879.50	28
2024-10-18	12,786.00	12,786.00	12,786.00	12,759.50	12
2024-10-17	12,540.00	12,613.50	12,540.00	12,613.50	0
2024-10-16	12,357.50	12,540.00	12,357.50	12,540.00	2
2024-10-15	12,344.00	12,344.00	12,344.00	12,357.50	11
2024-10-14	12,490.00	12,490.00	12,490.00	12,355.00	31
2024-10-11	12,392.00	12,392.00	12,392.00	12,437.50	13
2024-10-10	12,162.00	12,299.50	12,162.00	12,299.50	0
2024-10-09	12,075.00	12,162.00	12,075.00	12,162.00	2
2024-10-08	12,220.00	12,220.00	12,220.00	12,075.00	1
2024-10-07	12,414.00	12,414.00	12,414.00	12,324.00	17
2024-10-04	12,370.00	12,370.00	12,370.00	12,409.50	81
2024-10-03	12,260.00	12,260.00	12,260.00	12,308.50	250
2024-10-02	12,190.50	12,196.50	12,190.50	12,196.50	0
2024-10-01	11,950.00	12,190.50	11,950.00	12,190.50	2
2024-09-30	12,117.50	12,117.50	11,950.00	11,950.00	0
2024-09-27	12,242.00	12,242.00	12,117.50	12,117.50	0
2024-09-26	12,195.00	12,195.00	12,195.00	12,242.00	24
2024-09-25	12,121.00	12,175.00	12,121.00	12,175.00	1
2024-09-24	12,019.00	12,121.00	12,019.00	12,121.00	1
2024-09-23	11,980.00	12,056.00	11,980.00	12,019.00	48
2024-09-20	12,049.00	12,074.50	12,049.00	12,074.50	10
2024-09-19	11,960.00	12,049.00	11,960.00	12,049.00	2
2024-09-18	12,031.00	12,031.00	11,946.00	11,960.00	220
2024-09-17	12,070.00	12,070.00	11,998.00	12,063.50	26
2024-09-16	12,112.00	12,112.00	12,112.00	12,050.00	15
2024-09-13	11,951.00	12,078.00	11,951.00	12,078.00	2
2024-09-12	11,732.00	11,951.00	11,732.00	11,951.00	0
2024-09-11	11,667.00	11,667.00	11,667.00	11,732.00	2
2024-09-10	11,521.00	11,521.00	11,521.00	11,614.00	40
2024-09-09	11,494.00	11,494.00	11,494.00	11,479.50	26
2024-09-06	11,517.50	11,517.50	11,493.00	11,493.00	1
2024-09-05	11,409.00	11,517.50	11,409.00	11,517.50	0
2024-09-04	11,395.00	11,395.00	11,343.00	11,409.00	11
2024-09-03	11,514.50	11,514.50	11,411.00	11,411.00	1
2024-09-02	11,547.00	11,547.00	11,514.50	11,514.50	0
2024-08-30	11,650.50	11,650.50	11,547.00	11,547.00	0
2024-08-29	11,684.00	11,684.00	11,684.00	11,650.50	10
2024-08-28	11,506.00	11,506.00	11,506.00	11,506.00	7
2024-08-27	11,590.00	11,590.00	11,590.00	11,590.00	13
2024-08-26	11,598.50	11,598.50	11,598.50	11,598.50	0
2024-08-23	11,548.00	11,548.00	11,535.00	11,598.50	31
2024-08-22	11,701.50	11,701.50	11,476.00	11,476.00	0
2024-08-21	11,683.50	11,701.50	11,683.50	11,701.50	0
2024-08-20	11,674.00	11,748.00	11,674.00	11,683.50	16
2024-08-19	11,643.00	11,708.50	11,643.00	11,708.50	1
2024-08-16	11,551.00	11,551.00	11,551.00	11,643.00	7
2024-08-15	11,602.00	11,602.00	11,600.00	11,599.50	2
2024-08-14	11,569.00	11,569.00	11,501.00	11,501.00	1
2024-08-13	11,561.00	11,569.00	11,561.00	11,569.00	0
2024-08-12	11,561.00	11,561.00	11,561.00	11,561.00	14
2024-08-09	11,455.50	11,455.50	11,440.00	11,440.00	0
2024-08-08	11,359.00	11,359.00	11,359.00	11,455.50	12
2024-08-07	11,288.50	11,369.00	11,288.50	11,369.00	0
2024-08-06	11,243.00	11,250.00	11,243.00	11,288.50	5
2024-08-05	11,485.00	11,485.00	11,321.50	11,321.50	2
2024-08-02	11,735.00	11,740.00	11,735.00	11,485.00	13
2024-08-01	11,712.00	11,712.00	11,712.00	11,620.50	1
2024-07-31	11,509.00	11,574.00	11,501.00	11,531.50	230
2024-07-30	11,339.00	11,339.00	11,339.00	11,312.00	21
2024-07-29	11,355.00	11,355.00	11,300.00	11,238.50	436
2024-07-26	11,209.00	11,274.00	11,209.00	11,274.00	0
2024-07-25	11,548.00	11,548.00	11,209.00	11,209.00	0
2024-07-24	11,489.00	11,489.00	11,489.00	11,548.00	7
2024-07-23	11,313.00	11,313.00	11,313.00	11,423.00	11
2024-07-22	11,430.00	11,430.00	11,335.00	11,335.00	0
2024-07-19	11,514.00	11,514.00	11,514.00	11,430.00	5
2024-07-18	11,722.50	11,722.50	11,676.00	11,676.00	8
2024-07-17	11,832.00	11,832.00	11,722.50	11,722.50	2
2024-07-16	11,697.50	11,832.00	11,697.50	11,832.00	2
2024-07-15	11,667.00	11,671.00	11,667.00	11,697.50	16
2024-07-12	11,648.00	11,648.00	11,648.00	11,664.00	134
2024-07-11	11,688.00	11,841.50	11,688.00	11,841.50	0
2024-07-10	11,651.00	11,688.00	11,651.00	11,688.00	0
2024-07-09	11,715.00	11,722.00	11,715.00	11,651.00	340
2024-07-08	11,882.00	11,882.00	11,736.00	11,736.00	4
2024-07-05	11,739.50	11,882.00	11,739.50	11,882.00	0
2024-07-04	11,695.00	11,695.00	11,695.00	11,739.50	19
2024-07-03	11,705.00	11,705.00	11,705.00	11,773.00	4
2024-07-02	11,555.00	11,651.00	11,555.00	11,651.00	0
2024-07-01	11,624.00	11,624.00	11,624.00	11,555.00	11
2024-06-28	11,500.00	11,593.50	11,500.00	11,593.50	6
2024-06-27	11,412.50	11,500.00	11,412.50	11,500.00	0
2024-06-26	11,439.00	11,439.00	11,412.50	11,412.50	0
2024-06-25	11,555.00	11,555.00	11,555.00	11,439.00	14
2024-06-24	11,641.00	11,641.00	11,593.50	11,593.50	7
2024-06-21	11,804.00	11,804.00	11,804.00	11,641.00	11
2024-06-20	11,424.00	11,637.00	11,424.00	11,637.00	0
2024-06-19	11,441.00	11,441.00	11,441.00	11,424.00	15
2024-06-18	11,373.00	11,373.00	11,368.50	11,368.50	0
2024-06-17	11,370.00	11,370.00	11,370.00	11,373.00	29
2024-06-14	11,243.50	11,371.50	11,243.50	11,371.50	0
2024-06-13	11,361.00	11,361.00	11,243.50	11,243.50	2
2024-06-12	11,299.00	11,361.00	11,299.00	11,361.00	0
2024-06-11	11,333.00	11,333.00	11,299.00	11,299.00	0
2024-06-10	11,312.00	11,364.00	11,312.00	11,333.00	302
2024-06-07	11,708.00	11,708.00	11,344.00	11,344.00	0
2024-06-06	11,526.00	11,708.00	11,526.00	11,708.00	5
2024-06-05	11,404.50	11,526.00	11,404.50	11,526.00	3
2024-06-04	11,429.00	11,429.00	11,339.00	11,404.50	59
2024-06-03	11,560.00	11,560.00	11,540.50	11,540.50	2
2024-05-31	11,737.50	11,737.50	11,560.00	11,560.00	0
2024-05-30	11,792.00	11,792.00	11,737.50	11,737.50	0
2024-05-29	11,751.00	11,751.00	11,751.00	11,792.00	107
2024-05-28	12,119.00	12,119.00	12,119.00	11,842.00	5
2024-05-27	11,623.50	11,623.50	11,623.50	11,623.50	0
2024-05-24	11,699.00	11,699.00	11,694.00	11,623.50	12
2024-05-23	11,796.00	11,796.00	11,793.00	11,672.00	27
2024-05-22	12,100.00	12,100.00	12,100.00	11,942.50	7
2024-05-21	12,096.00	12,096.00	12,095.00	12,206.50	2
2024-05-20	11,978.00	12,150.50	11,978.00	12,150.50	0
2024-05-17	11,962.00	11,962.00	11,962.00	11,978.00	1
2024-05-16	11,865.00	11,865.00	11,865.00	11,810.50	100
2024-05-15	11,788.00	11,789.00	11,788.00	11,827.50	75
2024-05-14	11,679.00	11,693.00	11,679.00	11,685.00	301
2024-05-13	11,725.50	11,725.50	11,575.00	11,575.00	0
2024-05-10	11,748.00	11,748.00	11,740.00	11,725.50	4
2024-05-09	11,492.50	11,607.00	11,492.50	11,607.00	0
2024-05-08	11,456.50	11,492.50	11,456.50	11,492.50	0
2024-05-07	11,418.00	11,418.00	11,418.00	11,456.50	199
2024-05-06	11,242.00	11,242.00	11,242.00	11,242.00	0
2024-05-03	11,254.00	11,254.00	11,238.00	11,242.00	6
2024-05-02	11,365.50	11,365.50	11,331.00	11,331.00	0
2024-05-01	11,267.00	11,267.00	11,267.00	11,365.50	1
2024-04-30	11,470.00	11,470.00	11,269.00	11,269.00	12
2024-04-29	11,518.00	11,518.00	11,470.00	11,470.00	210
2024-04-26	11,512.50	11,512.50	11,502.00	11,502.00	0
2024-04-25	11,496.00	11,496.00	11,496.00	11,512.50	6
2024-04-24	11,594.00	11,607.00	11,594.00	11,607.00	0
2024-04-23	11,554.00	11,554.00	11,554.00	11,594.00	6
2024-04-22	11,830.00	11,830.00	11,753.00	11,707.00	135
2024-04-19	11,907.50	11,970.50	11,907.50	11,970.50	0
2024-04-18	11,888.00	11,888.00	11,888.00	11,907.50	5
2024-04-17	11,947.00	11,947.00	11,947.00	11,951.00	7
2024-04-16	11,829.00	11,829.00	11,829.00	11,904.00	79
2024-04-15	12,095.50	12,095.50	11,846.50	11,846.50	0
2024-04-12	12,057.00	12,100.00	12,057.00	12,095.50	23
2024-04-11	11,686.00	11,686.00	11,684.50	11,684.50	0
2024-04-10	11,669.00	11,758.00	11,627.00	11,686.00	98
2024-04-09	11,660.00	11,698.00	11,660.00	11,605.50	107
2024-04-08	11,549.00	11,563.00	11,491.00	11,556.50	82
2024-04-05	11,259.00	11,259.00	11,259.00	11,436.00	4
2024-04-04	11,312.00	11,313.00	11,277.00	11,342.50	18
2024-04-03	11,119.50	11,288.00	11,119.50	11,288.00	0
2024-04-02	11,142.00	11,146.00	11,130.00	11,119.50	66
2024-04-01	10,879.50	10,879.50	10,879.50	10,879.50	0
2024-03-29	10,879.50	10,879.50	10,879.50	10,879.50	0
2024-03-28	10,839.00	10,839.00	10,839.00	10,879.50	2
2024-03-27	10,744.00	10,744.00	10,744.00	10,729.50	2
2024-03-26	10,735.50	10,735.50	10,712.50	10,712.50	0
2024-03-25	10,732.00	10,732.00	10,732.00	10,735.50	1
2024-03-22	10,726.00	10,726.00	10,726.00	10,697.00	10
2024-03-21	10,612.50	10,722.00	10,612.50	10,722.00	0
2024-03-20	10,564.00	10,564.00	10,564.00	10,612.50	4
2024-03-19	10,680.50	10,680.50	10,592.50	10,592.50	0
2024-03-18	10,802.50	10,802.50	10,680.50	10,680.50	0
2024-03-15	10,813.00	10,813.00	10,778.00	10,802.50	146
2024-03-14	10,716.50	10,716.50	10,694.50	10,694.50	0
2024-03-13	10,591.50	10,716.50	10,591.50	10,716.50	0
2024-03-12	10,637.00	10,637.00	10,591.50	10,591.50	0
2024-03-11	10,518.00	10,637.00	10,518.00	10,637.00	0
2024-03-08	10,614.00	10,614.00	10,580.00	10,518.00	2
2024-03-07	10,609.00	10,611.00	10,604.00	10,579.50	57
2024-03-06	10,321.50	10,589.00	10,321.50	10,589.00	0
2024-03-05	10,363.00	10,363.00	10,363.00	10,321.50	130
2024-03-04	10,206.00	10,331.00	10,206.00	10,331.00	0
2024-03-01	10,041.00	10,206.00	10,041.00	10,206.00	0
2024-02-29	9,946.00	9,946.00	9,946.00	10,041.00	106
2024-02-28	9,991.50	9,991.50	9,954.00	9,954.00	0
2024-02-27	9,960.00	9,991.50	9,960.00	9,991.50	0
2024-02-26	10,093.50	10,093.50	9,960.00	9,960.00	0
2024-02-23	9,994.00	9,994.00	9,991.00	10,093.50	48
2024-02-22	10,025.00	10,053.00	10,025.00	10,053.00	0
2024-02-21	10,074.50	10,074.50	10,025.00	10,025.00	0
2024-02-20	10,122.00	10,122.00	10,122.00	10,074.50	1
2024-02-19	10,083.00	10,083.00	10,080.00	10,056.00	2
2024-02-16	10,006.50	10,078.50	10,006.50	10,078.50	0
2024-02-15	10,071.00	10,071.00	10,024.00	10,006.50	60
2024-02-14	9,809.00	9,809.00	9,809.00	9,937.00	5
2024-02-13	9,925.00	9,925.00	9,756.00	9,756.00	1
2024-02-12	9,845.00	9,925.00	9,845.00	9,925.00	0
2024-02-09	9,932.00	9,932.00	9,845.00	9,845.00	0
2024-02-08	9,927.00	9,927.00	9,924.00	9,932.00	821
2024-02-07	10,090.00	10,090.00	9,983.00	9,983.00	0
2024-02-06	10,092.00	10,095.00	10,090.00	10,090.00	136
2024-02-05	10,015.00	10,058.50	10,015.00	10,058.50	0
2024-02-02	10,155.00	10,155.00	10,015.00	10,015.00	0
2024-02-01	10,168.00	10,168.00	10,155.00	10,155.00	0
2024-01-31	10,111.50	10,168.00	10,111.50	10,168.00	0
2024-01-30	10,136.00	10,136.00	10,136.00	10,111.50	36
2024-01-29	10,015.00	10,100.00	10,015.00	10,087.00	76
2024-01-26	9,948.50	9,966.50	9,948.50	9,966.50	0
2024-01-25	9,981.00	10,001.00	9,981.00	9,948.50	2
2024-01-24	9,970.50	9,970.50	9,954.50	9,954.50	0
2024-01-23	9,926.00	9,926.00	9,926.00	9,970.50	1
2024-01-22	9,963.50	9,963.50	9,892.50	9,892.50	0
2024-01-19	9,925.00	9,963.50	9,925.00	9,963.50	0
2024-01-18	9,918.50	9,925.00	9,918.50	9,925.00	0
2024-01-17	10,056.50	10,056.50	9,918.50	9,918.50	0
2024-01-16	10,131.00	10,131.00	10,056.50	10,056.50	0
2024-01-15	10,141.50	10,141.50	10,131.00	10,131.00	0
2024-01-12	10,096.00	10,096.00	10,096.00	10,141.50	1
2024-01-11	10,113.00	10,113.00	10,040.00	10,012.50	13
2024-01-10	10,083.00	10,083.00	10,050.50	10,050.50	0
2024-01-09	10,140.00	10,140.00	10,140.00	10,083.00	1
2024-01-08	10,257.50	10,257.50	10,123.00	10,123.00	0
2024-01-05	10,258.00	10,258.00	10,257.50	10,257.50	0
2024-01-04	10,304.00	10,304.00	10,258.00	10,258.00	0
2024-01-03	10,537.50	10,537.50	10,304.00	10,304.00	0
2024-01-02	10,540.00	10,540.00	10,540.00	10,537.50	100
2024-01-01	10,488.00	10,488.00	10,488.00	10,488.00	0
2023-12-29	10,574.00	10,574.00	10,488.00	10,488.00	0
2023-12-28	10,620.50	10,620.50	10,574.00	10,574.00	0
2023-12-27	10,672.50	10,672.50	10,620.50	10,620.50	0
2023-12-26	10,672.50	10,672.50	10,672.50	10,672.50	0
2023-12-25	10,672.50	10,672.50	10,672.50	10,672.50	0
2023-12-22	10,636.00	10,636.00	10,636.00	10,672.50	73
2023-12-21	10,612.50	10,638.50	10,612.50	10,638.50	0
2023-12-20	10,587.00	10,612.50	10,587.00	10,612.50	0
2023-12-19	10,519.50	10,587.00	10,519.50	10,587.00	0
2023-12-18	10,499.00	10,519.50	10,499.00	10,519.50	0
2023-12-15	10,352.50	10,499.00	10,352.50	10,499.00	0
2023-12-14	10,040.00	10,352.50	10,040.00	10,352.50	0
2023-12-13	10,055.00	10,055.00	10,040.00	10,040.00	0
2023-12-12	10,107.00	10,107.00	10,107.00	10,055.00	1
2023-12-11	10,063.00	10,063.00	10,063.00	10,007.00	4
2023-12-08	10,247.50	10,247.50	10,106.50	10,106.50	0
2023-12-07	10,281.00	10,291.00	10,281.00	10,247.50	400
2023-12-06	10,146.50	10,195.00	10,146.50	10,195.00	0
2023-12-05	10,217.00	10,217.00	10,217.00	10,146.50	48
2023-12-04	10,428.50	10,428.50	10,257.00	10,257.00	0
2023-12-01	10,404.00	10,428.50	10,404.00	10,428.50	0
2023-11-30	10,383.50	10,404.00	10,383.50	10,404.00	0
2023-11-29	10,419.50	10,419.50	10,383.50	10,383.50	0
2023-11-28	10,342.00	10,419.50	10,342.00	10,419.50	0
2023-11-27	10,324.50	10,342.00	10,324.50	10,342.00	0
2023-11-24	10,272.50	10,324.50	10,272.50	10,324.50	0
2023-11-23	10,260.00	10,260.00	10,260.00	10,272.50	10
2023-11-22	10,384.00	10,384.00	10,337.00	10,337.00	0
2023-11-21	10,288.50	10,384.00	10,288.50	10,384.00	0
2023-11-20	10,320.50	10,320.50	10,288.50	10,288.50	0
2023-11-17	10,339.00	10,339.00	10,320.50	10,320.50	0
2023-11-16	10,219.50	10,339.00	10,219.50	10,339.00	0
2023-11-15	10,127.00	10,219.50	10,127.00	10,219.50	0
2023-11-14	10,104.00	10,104.00	10,104.00	10,127.00	2
2023-11-13	10,035.00	10,035.00	10,035.00	10,062.00	10
2023-11-10	10,217.50	10,217.50	10,120.00	10,120.00	0
2023-11-09	10,250.00	10,250.00	10,217.50	10,217.50	0
2023-11-08	10,296.00	10,296.00	10,250.00	10,250.00	0
2023-11-07	10,328.00	10,328.00	10,328.00	10,296.00	2
2023-11-06	10,465.00	10,465.00	10,390.50	10,390.50	0
2023-11-03	10,540.50	10,540.50	10,465.00	10,465.00	0
2023-11-02	10,577.00	10,577.00	10,540.50	10,540.50	0
2023-11-01	10,669.50	10,669.50	10,577.00	10,577.00	0
2023-10-31	10,719.00	10,719.00	10,719.00	10,669.50	2
2023-10-30	10,562.00	10,562.00	10,562.00	10,562.00	0
2023-10-27	10,600.00	10,600.00	10,562.00	10,562.00	0
2023-10-26	10,588.50	10,600.00	10,588.50	10,600.00	0
2023-10-25	10,603.00	10,603.00	10,603.00	10,588.50	237
2023-10-24	10,560.00	10,560.00	10,504.50	10,504.50	0
2023-10-23	10,537.00	10,539.00	10,537.00	10,560.00	140
2023-10-20	10,621.00	10,621.00	10,621.00	10,682.50	2
2023-10-19	10,500.00	10,500.00	10,500.00	10,500.00	5
2023-10-18	10,396.50	10,450.00	10,396.50	10,450.00	0
2023-10-17	10,375.50	10,396.50	10,375.50	10,396.50	0
2023-10-16	10,330.00	10,330.00	10,330.00	10,375.50	80
2023-10-13	10,125.00	10,383.00	10,125.00	10,383.00	0
2023-10-12	10,173.00	10,173.00	10,173.00	10,125.00	1
2023-10-11	10,100.00	10,100.00	10,100.00	10,108.50	100
2023-10-10	10,038.00	10,038.00	10,038.00	10,065.50	15
2023-10-09	10,076.00	10,076.00	10,076.00	10,031.50	3
2023-10-06	9,891.00	9,998.50	9,891.00	9,998.50	0
2023-10-05	9,986.00	9,986.00	9,891.00	9,891.00	0
2023-10-04	10,087.50	10,087.50	9,986.00	9,986.00	0
2023-10-03	10,067.00	10,067.00	10,067.00	10,087.50	5
2023-10-02	10,355.00	10,355.00	10,121.50	10,121.50	0
2023-09-29	10,378.00	10,378.00	10,355.00	10,355.00	0
2023-09-28	10,414.50	10,414.50	10,378.00	10,378.00	0
2023-09-27	10,502.00	10,502.00	10,414.50	10,414.50	0
2023-09-26	10,559.00	10,559.00	10,502.00	10,502.00	0
2023-09-25	10,540.00	10,661.00	10,535.00	10,559.00	41
2023-09-22	10,525.50	10,628.00	10,525.50	10,628.00	0
2023-09-21	10,570.50	10,570.50	10,525.50	10,525.50	0
2023-09-20	10,520.50	10,570.50	10,520.50	10,570.50	0
2023-09-19	10,438.50	10,520.50	10,438.50	10,520.50	0
2023-09-18	10,455.00	10,455.00	10,455.00	10,438.50	174
2023-09-15	10,337.00	10,455.00	10,337.00	10,455.00	0
2023-09-14	10,305.00	10,337.00	10,305.00	10,337.00	0
2023-09-13	10,257.00	10,257.00	10,257.00	10,305.00	145
2023-09-12	10,235.00	10,302.00	10,235.00	10,302.00	0
2023-09-11	10,259.50	10,259.50	10,235.00	10,235.00	0
2023-09-08	10,280.00	10,280.00	10,265.00	10,259.50	553
2023-09-07	10,254.50	10,281.50	10,254.50	10,281.50	0
2023-09-06	10,352.50	10,352.50	10,254.50	10,254.50	0
2023-09-05	10,363.50	10,363.50	10,352.50	10,352.50	0
2023-09-04	10,402.00	10,402.00	10,363.50	10,363.50	0
2023-09-01	10,406.00	10,406.00	10,402.00	10,402.00	0
2023-08-31	10,390.50	10,406.00	10,390.50	10,406.00	0
2023-08-30	10,471.00	10,471.00	10,390.50	10,390.50	0
2023-08-29	10,298.00	10,471.00	10,298.00	10,471.00	0
2023-08-28	10,298.00	10,298.00	10,298.00	10,298.00	0
2023-08-25	10,339.00	10,339.00	10,298.00	10,298.00	0
2023-08-24	10,317.00	10,339.00	10,317.00	10,339.00	0
2023-08-23	10,134.00	10,317.00	10,134.00	10,317.00	0
2023-08-22	10,027.50	10,134.00	10,027.50	10,134.00	0
2023-08-21	10,026.00	10,027.50	10,026.00	10,027.50	0
2023-08-18	9,990.00	9,990.00	9,985.00	10,026.00	40
2023-08-17	9,986.00	9,986.00	9,952.50	9,952.50	0
2023-08-16	9,975.00	9,975.00	9,975.00	9,986.00	100
2023-08-15	10,119.50	10,119.50	10,040.50	10,040.50	0
2023-08-14	10,185.50	10,185.50	10,119.50	10,119.50	0
2023-08-11	10,127.00	10,127.00	10,127.00	10,185.50	10
2023-08-10	10,073.00	10,139.00	10,073.00	10,139.00	0
2023-08-09	10,007.00	10,007.00	10,007.00	10,073.00	70
2023-08-08	10,173.00	10,173.00	10,096.50	10,096.50	0
2023-08-07	10,236.00	10,236.00	10,173.00	10,173.00	0
2023-08-04	10,299.00	10,299.00	10,299.00	10,236.00	6
2023-08-03	10,262.00	10,268.00	10,262.00	10,268.00	0
2023-08-02	10,230.00	10,230.00	10,230.00	10,262.00	38
2023-08-01	10,387.50	10,387.50	10,265.00	10,265.00	0
2023-07-31	10,281.00	10,387.50	10,281.00	10,387.50	0
2023-07-28	10,204.00	10,281.00	10,204.00	10,281.00	0
2023-07-27	10,334.00	10,334.00	10,204.00	10,204.00	0
2023-07-26	10,388.00	10,388.00	10,334.00	10,334.00	0
2023-07-25	10,435.00	10,435.00	10,435.00	10,388.00	100
2023-07-24	10,333.00	10,333.00	10,333.00	10,400.50	1
2023-07-21	10,306.00	10,306.00	10,306.00	10,396.50	46
2023-07-20	10,463.50	10,463.50	10,403.00	10,403.00	0
2023-07-19	10,371.00	10,463.50	10,371.00	10,463.50	0
2023-07-18	10,203.00	10,371.00	10,203.00	10,371.00	0
2023-07-17	10,160.50	10,203.00	10,160.50	10,203.00	0
2023-07-14	10,131.00	10,131.00	10,034.00	10,160.50	112
2023-07-13	10,185.50	10,185.50	10,185.50	10,185.50	0
2023-07-12	10,047.50	10,185.50	10,047.50	10,185.50	0
2023-07-11	10,080.00	10,154.00	10,080.00	10,047.50	15
2023-07-10	10,092.50	10,092.50	10,066.50	10,066.50	0
2023-07-07	10,136.00	10,136.00	10,136.00	10,092.50	50
2023-07-06	10,016.00	10,016.00	10,016.00	10,062.00	10
2023-07-05	10,098.00	10,177.00	10,098.00	10,177.00	0
2023-07-04	10,175.00	10,175.00	10,098.00	10,098.00	31
2023-07-03	10,103.00	10,254.00	10,103.00	10,193.00	47
2023-06-30	10,053.00	10,115.00	10,053.00	10,102.00	33
2023-06-29	10,124.00	10,124.00	10,113.50	10,113.50	0
2023-06-28	10,178.50	10,178.50	10,124.00	10,124.00	0
2023-06-27	10,259.00	10,259.00	10,178.50	10,178.50	0
2023-06-26	10,212.00	10,212.00	10,111.00	10,259.00	119
2023-06-23	10,081.00	10,150.00	10,080.00	10,185.50	2,891
2023-06-22	10,351.50	10,351.50	10,153.50	10,153.50	0
2023-06-21	10,414.50	10,414.50	10,351.50	10,351.50	0
2023-06-20	10,565.00	10,565.00	10,565.00	10,414.50	5
2023-06-19	10,570.00	10,570.00	10,537.50	10,537.50	0
2023-06-16	10,535.00	10,570.00	10,535.00	10,570.00	0
2023-06-15	10,636.00	10,636.00	10,535.00	10,535.00	0
2023-06-14	10,604.00	10,636.00	10,604.00	10,636.00	0
2023-06-13	10,711.50	10,711.50	10,604.00	10,604.00	0
2023-06-12	10,718.00	10,842.00	10,718.00	10,711.50	5
2023-06-09	10,817.50	10,817.50	10,665.50	10,665.50	0
2023-06-08	10,844.50	10,844.50	10,817.50	10,817.50	0
2023-06-07	10,899.00	10,899.00	10,844.50	10,844.50	0
2023-06-06	10,886.00	10,899.00	10,886.00	10,899.00	0
2023-06-05	10,860.00	10,886.00	10,860.00	10,886.00	0
2023-06-02	10,820.50	10,860.00	10,820.50	10,860.00	0
2023-06-01	10,775.00	10,775.00	10,766.00	10,820.50	5
2023-05-31	10,854.50	10,870.00	10,854.50	10,870.00	0
2023-05-30	10,907.00	10,907.00	10,903.00	10,854.50	6
2023-05-29	10,893.00	10,893.00	10,893.00	10,893.00	0
2023-05-26	10,875.00	10,893.00	10,875.00	10,893.00	0
2023-05-25	10,895.00	11,055.00	10,895.00	10,875.00	15
2023-05-24	10,982.00	10,982.00	10,921.00	10,921.00	0
2023-05-23	11,101.50	11,101.50	10,982.00	10,982.00	0
2023-05-22	11,105.50	11,105.50	11,101.50	11,101.50	0
2023-05-19	10,973.00	11,105.50	10,973.00	11,105.50	0
2023-05-18	11,078.00	11,078.00	10,973.00	10,973.00	0
2023-05-17	11,142.50	11,142.50	11,078.00	11,078.00	0
2023-05-16	11,233.50	11,233.50	11,142.50	11,142.50	0
2023-05-15	11,219.50	11,233.50	11,219.50	11,233.50	0
2023-05-12	11,357.50	11,357.50	11,219.50	11,219.50	0
2023-05-11	11,318.00	11,318.00	11,318.00	11,357.50	12
2023-05-10	11,427.00	11,427.00	11,421.00	11,417.50	4
2023-05-09	11,362.00	11,370.00	11,362.00	11,391.50	45
2023-05-08	11,171.50	11,171.50	11,171.50	11,171.50	0
2023-05-05	11,276.00	11,276.00	11,171.50	11,171.50	0
2023-05-04	11,205.50	11,276.00	11,205.50	11,276.00	0
2023-05-03	11,236.00	11,236.00	11,236.00	11,205.50	50
2023-05-02	11,195.00	11,195.00	11,195.00	11,236.50	100
2023-05-01	11,222.50	11,222.50	11,222.50	11,222.50	0
2023-04-28	11,221.00	11,222.50	11,221.00	11,222.50	0
2023-04-27	11,287.00	11,287.00	11,221.00	11,221.00	0
2023-04-26	11,264.00	11,287.00	11,264.00	11,287.00	0
2023-04-25	11,265.00	11,265.00	11,265.00	11,264.00	1,073
2023-04-24	11,467.00	11,467.00	11,283.50	11,283.50	0
2023-04-21	11,493.50	11,493.50	11,467.00	11,467.00	0
2023-04-20	11,445.00	11,449.00	11,445.00	11,493.50	43
2023-04-19	11,586.50	11,586.50	11,477.00	11,477.00	0
2023-04-18	11,436.00	11,586.50	11,436.00	11,586.50	0
2023-04-17	11,302.50	11,436.00	11,302.50	11,436.00	0
2023-04-14	11,354.00	11,354.00	11,302.50	11,302.50	0
2023-04-13	11,360.00	11,360.00	11,360.00	11,354.00	240
2023-04-12	11,215.50	11,218.00	11,215.50	11,218.00	0
2023-04-11	11,176.00	11,176.00	11,142.00	11,215.50	71
2023-04-10	11,190.50	11,190.50	11,190.50	11,190.50	0
2023-04-07	11,190.50	11,190.50	11,190.50	11,190.50	0
2023-04-06	11,186.00	11,190.00	11,186.00	11,190.50	10
2023-04-05	11,218.50	11,218.50	11,196.00	11,196.00	0
2023-04-04	11,127.00	11,218.50	11,127.00	11,218.50	0
2023-04-03	11,115.00	11,127.00	11,115.00	11,127.00	0
2023-03-31	11,103.00	11,146.00	11,096.00	11,115.00	6
2023-03-30	11,003.50	11,057.00	11,003.50	11,057.00	0
2023-03-29	10,871.00	11,087.00	10,773.00	11,003.50	72
2023-03-28	10,934.00	10,934.00	10,900.50	10,900.50	0
2023-03-27	11,112.00	11,112.00	10,934.00	10,934.00	0
2023-03-24	11,140.00	11,243.00	11,140.00	11,112.00	37
2023-03-23	10,977.50	11,046.00	10,977.50	11,046.00	0
2023-03-22	10,844.00	10,844.00	10,687.00	10,977.50	20
2023-03-21	10,951.00	11,054.00	10,951.00	10,890.50	27
2023-03-20	10,952.00	10,968.00	10,952.00	10,968.00	0
2023-03-17	10,840.50	10,952.00	10,840.50	10,952.00	0
2023-03-16	11,021.00	11,021.00	10,840.50	10,840.50	0
2023-03-15	10,961.00	11,021.00	10,961.00	11,021.00	0
2023-03-14	10,880.50	10,961.00	10,880.50	10,961.00	0
2023-03-13	10,638.00	10,649.00	10,638.00	10,880.50	15
2023-03-10	10,504.00	10,546.00	10,504.00	10,546.00	0
2023-03-09	10,583.00	10,583.00	10,504.00	10,504.00	0
2023-03-08	10,588.00	10,588.00	10,588.00	10,583.00	100
2023-03-07	10,606.00	10,606.00	10,606.00	10,547.50	36
2023-03-06	10,717.00	10,717.00	10,717.00	10,670.00	2
2023-03-03	10,745.00	10,745.00	10,745.00	10,695.00	3
2023-03-02	10,638.00	10,705.50	10,638.00	10,705.50	0
2023-03-01	10,727.00	10,728.00	10,727.00	10,638.00	11
2023-02-28	10,505.00	10,505.00	10,474.50	10,474.50	0
2023-02-27	10,486.00	10,505.00	10,486.00	10,505.00	0
2023-02-24	10,639.50	10,639.50	10,486.00	10,486.00	0
2023-02-23	10,738.00	10,738.00	10,639.50	10,639.50	0
2023-02-22	10,741.00	10,741.00	10,738.00	10,738.00	0
2023-02-21	10,810.50	10,810.50	10,741.00	10,741.00	0
2023-02-20	10,754.00	10,810.50	10,754.00	10,810.50	0
2023-02-17	10,780.00	10,780.00	10,780.00	10,754.00	50
2023-02-16	10,675.00	10,776.00	10,675.00	10,776.00	0
2023-02-15	10,649.00	10,649.00	10,649.00	10,675.00	9
2023-02-14	10,824.50	10,824.50	10,707.00	10,707.00	0
2023-02-13	10,846.00	10,847.00	10,846.00	10,824.50	236
2023-02-10	11,025.00	11,025.00	11,025.00	10,908.00	5
2023-02-09	11,160.00	11,173.00	11,072.00	11,033.00	27
2023-02-08	11,273.00	11,273.00	11,272.00	11,153.00	567
2023-02-07	11,244.00	11,244.00	11,244.00	11,224.00	5
2023-02-06	11,063.00	11,127.50	11,063.00	11,127.50	0
2023-02-03	11,351.00	11,351.00	11,099.00	11,063.00	44
2023-02-02	11,396.00	11,396.00	11,272.00	11,278.50	381
2023-02-01	11,268.00	11,268.00	11,239.00	11,239.00	0
2023-01-31	11,176.50	11,268.00	11,176.50	11,268.00	0
2023-01-30	11,158.00	11,176.50	11,158.00	11,176.50	0
2023-01-27	11,233.00	11,233.00	11,233.00	11,158.00	8
2023-01-26	11,336.50	11,336.50	11,308.00	11,308.00	0
2023-01-25	11,370.00	11,370.00	11,298.00	11,336.50	99
2023-01-24	11,425.00	11,425.00	11,425.00	11,439.50	7
2023-01-23	11,371.00	11,371.00	11,274.00	11,274.00	0
2023-01-20	11,352.00	11,380.00	11,344.00	11,371.00	70
2023-01-19	11,359.50	11,359.50	11,269.50	11,269.50	0
2023-01-18	11,434.00	11,434.00	11,359.50	11,359.50	0
2023-01-17	11,500.00	11,500.00	11,500.00	11,434.00	152
2023-01-16	11,504.00	11,616.00	11,400.00	11,584.50	791
2023-01-13	11,544.00	11,595.50	11,544.00	11,595.50	0
2023-01-12	11,435.50	11,544.00	11,435.50	11,544.00	0
2023-01-11	11,461.00	11,461.00	11,461.00	11,435.50	3
2023-01-10	11,486.00	11,492.50	11,486.00	11,492.50	0
2023-01-09	11,592.00	11,592.00	11,486.00	11,486.00	0
2023-01-06	11,621.00	11,621.00	11,621.00	11,592.00	23
2023-01-05	11,575.00	11,575.00	11,575.00	11,482.00	200
2023-01-04	11,508.00	11,605.50	11,508.00	11,605.50	0
2023-01-03	11,469.00	11,508.00	11,469.00	11,508.00	0
2023-01-02	11,469.00	11,469.00	11,469.00	11,469.00	0
2022-12-30	11,421.50	11,469.00	11,421.50	11,469.00	0
2022-12-29	11,314.50	11,421.50	11,314.50	11,421.50	0
2022-12-28	11,311.00	11,311.00	11,311.00	11,314.50	486
2022-12-27	11,104.00	11,104.00	11,104.00	11,104.00	0
2022-12-26	11,104.00	11,104.00	11,104.00	11,104.00	0
2022-12-23	11,167.50	11,167.50	11,104.00	11,104.00	0
2022-12-22	11,224.00	11,224.00	11,167.50	11,167.50	0
2022-12-21	11,240.50	11,240.50	11,224.00	11,224.00	0
2022-12-20	11,240.00	11,278.00	11,240.00	11,240.50	3
2022-12-19	11,060.00	11,060.00	10,938.50	10,938.50	0
2022-12-16	11,124.50	11,124.50	11,060.00	11,060.00	0
2022-12-15	11,252.00	11,252.00	11,124.50	11,124.50	0
2022-12-14	11,268.00	11,268.00	11,268.00	11,252.00	12
2022-12-13	11,211.00	11,211.00	11,211.00	11,346.00	18
2022-12-12	11,343.50	11,343.50	11,183.00	11,183.00	0
2022-12-09	11,222.00	11,222.00	11,222.00	11,343.50	5
2022-12-08	11,285.00	11,294.00	11,285.00	11,273.50	114
2022-12-07	11,055.00	11,131.50	11,055.00	11,131.50	0
2022-12-06	11,168.50	11,168.50	11,055.00	11,055.00	0
2022-12-05	11,210.50	11,210.50	11,168.50	11,168.50	0
2022-12-02	11,229.00	11,229.00	11,210.50	11,210.50	0
2022-12-01	11,236.00	11,253.00	11,236.00	11,229.00	16
2022-11-30	11,260.00	11,260.00	11,260.00	11,266.00	58
2022-11-29	11,073.00	11,073.00	11,057.00	11,093.00	22
2022-11-28	10,964.50	10,983.50	10,964.50	10,983.50	0
2022-11-25	11,070.50	11,070.50	10,964.50	10,964.50	0
2022-11-24	11,058.50	11,070.50	11,058.50	11,070.50	0
2022-11-23	11,166.00	11,166.00	11,094.00	11,058.50	9
2022-11-22	11,180.50	11,184.00	11,180.50	11,184.00	0
2022-11-21	11,197.00	11,197.00	11,197.00	11,180.50	3
2022-11-18	11,480.50	11,480.50	11,331.50	11,331.50	0
2022-11-17	11,479.00	11,479.00	11,479.00	11,480.50	9
2022-11-16	11,640.50	11,664.00	11,640.50	11,664.00	0
2022-11-15	11,755.50	11,755.50	11,640.50	11,640.50	0
2022-11-14	11,575.00	11,575.00	11,575.00	11,755.50	30
2022-11-11	11,631.00	11,690.00	11,631.00	11,632.50	202
2022-11-10	11,569.50	11,609.50	11,569.50	11,609.50	0
2022-11-09	11,567.00	11,567.00	11,567.00	11,569.50	20
2022-11-08	11,379.50	11,542.50	11,379.50	11,542.50	0
2022-11-07	11,309.00	11,309.00	11,294.00	11,379.50	127
2022-11-04	11,159.00	11,438.50	11,159.00	11,438.50	0
2022-11-03	11,156.00	11,156.00	11,156.00	11,159.00	3
2022-11-02	11,130.00	11,130.00	11,067.50	11,067.50	0
2022-11-01	11,158.00	11,158.00	11,158.00	11,130.00	4
2022-10-31	10,970.00	10,970.00	10,939.00	10,939.00	0
2022-10-28	11,144.00	11,144.00	11,143.00	10,970.00	276
2022-10-27	11,168.00	11,168.00	11,106.00	11,164.50	114
2022-10-26	11,141.00	11,204.00	11,141.00	11,204.00	0
2022-10-25	11,206.00	11,206.00	11,132.00	11,141.00	190
2022-10-24	11,435.50	11,435.50	11,397.00	11,397.00	0
2022-10-21	11,495.50	11,495.50	11,435.50	11,435.50	0
2022-10-20	11,374.00	11,376.00	11,369.00	11,495.50	50
2022-10-19	11,450.00	11,450.00	11,450.00	11,319.00	2
2022-10-18	11,316.50	11,417.50	11,316.50	11,417.50	0
2022-10-17	11,485.00	11,485.00	11,316.50	11,316.50	0
2022-10-14	11,522.00	11,522.00	11,522.00	11,485.00	42
2022-10-13	11,937.00	11,937.00	11,937.00	11,575.50	20
2022-10-12	12,073.00	12,073.00	11,875.00	11,951.00	7
2022-10-11	12,158.50	12,158.50	11,911.50	11,911.50	0
2022-10-10	12,296.50	12,296.50	12,158.50	12,158.50	0
2022-10-07	12,351.00	12,351.00	12,296.50	12,296.50	0
2022-10-06	12,196.00	12,351.00	12,196.00	12,351.00	0
2022-10-05	12,272.00	12,272.00	12,196.00	12,196.00	0
2022-10-04	12,259.00	12,259.00	12,242.00	12,272.00	1,450
2022-10-03	11,972.50	12,055.50	11,972.50	12,055.50	0
2022-09-30	12,030.50	12,030.50	11,972.50	11,972.50	0
2022-09-29	12,141.00	12,141.00	12,141.00	12,030.50	2
2022-09-28	11,902.00	12,106.00	11,902.00	12,136.50	155
2022-09-27	11,897.50	12,024.50	11,897.50	12,024.50	0
2022-09-26	12,066.00	12,066.00	11,949.00	11,897.50	224
2022-09-23	11,769.00	11,817.00	11,769.00	11,873.50	24
2022-09-22	11,715.00	11,725.00	11,713.00	11,845.00	100
2022-09-21	11,624.00	11,719.50	11,624.00	11,719.50	0
2022-09-20	11,734.00	11,734.00	11,562.00	11,624.00	7
2022-09-19	11,572.00	11,572.00	11,572.00	11,572.00	0
2022-09-16	11,448.00	11,449.00	11,448.00	11,572.00	37
2022-09-15	11,526.00	11,526.00	11,526.00	11,526.00	9
2022-09-14	11,628.00	11,632.00	11,628.00	11,632.00	0
2022-09-13	11,733.50	11,733.50	11,628.00	11,628.00	0
2022-09-12	11,551.00	11,733.50	11,551.00	11,733.50	0
2022-09-09	11,606.50	11,606.50	11,551.00	11,551.00	0
2022-09-08	11,350.00	11,606.50	11,350.00	11,606.50	0
2022-09-07	11,214.00	11,350.00	11,214.00	11,350.00	0
2022-09-06	11,255.00	11,276.00	11,255.00	11,214.00	482
2022-09-05	11,275.50	11,303.00	11,275.50	11,303.00	0
2022-09-02	11,140.00	11,275.50	11,140.00	11,275.50	0
2022-09-01	11,282.50	11,282.50	11,140.00	11,140.00	0
2022-08-31	11,273.00	11,307.00	11,273.00	11,282.50	190
2022-08-30	11,371.00	11,382.00	11,350.00	11,339.00	56
2022-08-29	11,383.50	11,383.50	11,383.50	11,383.50	0
2022-08-26	11,481.00	11,481.00	11,464.00	11,383.50	12
2022-08-25	11,358.00	11,358.00	11,358.00	11,502.00	17
2022-08-24	11,201.50	11,307.00	11,201.50	11,307.00	0
2022-08-23	11,179.00	11,201.50	11,179.00	11,201.50	0
2022-08-22	11,234.00	11,234.00	11,234.00	11,179.00	3
2022-08-19	11,393.50	11,393.50	11,388.00	11,388.00	0
2022-08-18	11,343.00	11,393.50	11,343.00	11,393.50	0
2022-08-17	11,405.50	11,405.50	11,343.00	11,343.00	0
2022-08-16	11,480.00	11,480.00	11,405.50	11,405.50	0
2022-08-15	11,670.50	11,670.50	11,480.00	11,480.00	0
2022-08-12	11,561.00	11,670.50	11,561.00	11,670.50	0
2022-08-11	11,550.00	11,550.00	11,550.00	11,561.00	5
2022-08-10	11,510.00	11,510.00	11,510.00	11,540.50	97
2022-08-09	11,648.00	11,648.00	11,641.00	11,641.00	0
2022-08-08	11,378.50	11,648.00	11,378.50	11,648.00	0
2022-08-05	11,283.00	11,378.50	11,283.00	11,378.50	0
2022-08-04	11,337.00	11,337.00	11,337.00	11,283.00	8
2022-08-03	11,068.00	11,068.00	11,068.00	11,040.00	3
2022-08-02	11,265.50	11,265.50	11,169.50	11,169.50	0
2022-08-01	11,261.50	11,265.50	11,261.50	11,265.50	0
2022-07-29	11,154.50	11,261.50	11,154.50	11,261.50	0
2022-07-28	11,124.00	11,125.00	11,124.00	11,154.50	13
2022-07-27	10,877.50	10,909.00	10,877.50	10,909.00	0
2022-07-26	10,905.00	10,907.00	10,903.00	10,877.50	288
2022-07-25	11,024.00	11,024.00	10,850.00	10,850.00	0
2022-07-22	10,850.00	10,967.00	10,850.00	11,024.00	58
2022-07-21	10,697.00	10,697.00	10,672.50	10,672.50	0
2022-07-20	10,686.00	10,686.00	10,686.00	10,697.00	14
2022-07-19	10,716.00	10,730.00	10,716.00	10,665.50	93
2022-07-18	10,741.00	10,741.00	10,683.50	10,683.50	0
2022-07-15	10,826.00	10,826.00	10,741.00	10,741.00	0
2022-07-14	11,039.00	11,039.00	10,826.00	10,826.00	0
2022-07-13	11,135.50	11,135.50	11,039.00	11,039.00	0
2022-07-12	11,383.00	11,383.00	11,135.50	11,135.50	0
2022-07-11	11,258.50	11,383.00	11,258.50	11,383.00	0
2022-07-08	11,018.00	11,258.50	11,018.00	11,258.50	0
2022-07-07	10,975.00	11,041.00	10,975.00	11,018.00	812
2022-07-06	11,053.00	11,053.00	10,990.50	10,990.50	0
2022-07-05	11,115.00	11,115.00	11,053.00	11,053.00	0
2022-07-04	11,194.00	11,194.00	11,115.00	11,115.00	0
2022-07-01	11,045.00	11,194.00	11,045.00	11,194.00	0
2022-06-30	11,284.50	11,284.50	11,045.00	11,045.00	0
2022-06-29	11,097.00	11,284.50	11,097.00	11,284.50	0
2022-06-28	11,069.00	11,097.00	11,069.00	11,097.00	0
2022-06-27	11,191.00	11,219.00	11,191.00	11,069.00	31
2022-06-24	11,083.50	11,083.50	11,069.00	11,069.00	0
2022-06-23	11,098.00	11,098.00	11,094.00	11,083.50	20
2022-06-22	11,103.00	11,103.00	11,103.00	11,106.50	10
2022-06-21	11,153.50	11,199.50	11,153.50	11,199.50	0
2022-06-20	11,186.00	11,186.00	11,186.00	11,153.50	20
2022-06-17	11,130.50	11,161.50	11,130.50	11,161.50	0
2022-06-16	11,146.00	11,146.00	11,146.00	11,130.50	37
2022-06-15	11,226.00	11,234.00	11,175.00	11,257.50	292
2022-06-14	11,089.50	11,146.50	11,089.50	11,146.50	0
2022-06-13	11,200.00	11,200.00	11,078.00	11,089.50	150
2022-06-10	11,029.00	11,029.00	11,029.00	11,291.50	718
2022-06-09	11,198.50	11,198.50	11,035.00	11,035.00	0
2022-06-08	11,175.00	11,198.50	11,175.00	11,198.50	0
2022-06-07	11,310.00	11,310.00	11,271.00	11,175.00	848
2022-06-06	11,225.50	11,245.50	11,225.50	11,245.50	0
2022-06-03	11,225.50	11,225.50	11,225.50	11,225.50	0
2022-06-02	11,225.50	11,225.50	11,225.50	11,225.50	0
2022-06-01	11,071.00	11,225.50	11,071.00	11,225.50	0
2022-05-31	11,100.00	11,100.00	11,100.00	11,071.00	10
2022-05-30	11,194.00	11,194.00	11,194.00	11,158.50	37
2022-05-27	11,139.00	11,240.00	11,139.00	11,240.00	0
2022-05-26	11,181.50	11,181.50	11,139.00	11,139.00	0
2022-05-25	11,281.50	11,281.50	11,181.50	11,181.50	0
2022-05-24	11,167.00	11,281.50	11,167.00	11,281.50	0
2022-05-23	11,178.00	11,178.00	11,167.00	11,167.00	0
2022-05-20	11,195.00	11,195.00	11,178.00	11,178.00	0
2022-05-19	11,189.00	11,195.00	11,189.00	11,195.00	0
2022-05-18	11,272.00	11,272.00	11,189.00	11,189.00	0
2022-05-17	11,175.00	11,241.00	11,175.00	11,272.00	121
2022-05-16	11,236.00	11,236.00	11,236.00	11,282.50	12
2022-05-13	11,122.00	11,122.00	11,122.00	11,212.00	4
2022-05-12	11,389.00	11,389.00	11,367.00	11,207.50	55
2022-05-11	11,509.50	11,509.50	11,506.00	11,506.00	0
2022-05-10	11,596.00	11,603.00	11,596.00	11,509.50	886
2022-05-09	11,656.00	11,656.00	11,656.00	11,490.00	6
2022-05-06	11,707.00	11,707.00	11,707.00	11,634.00	3
2022-05-05	11,715.00	11,812.50	11,715.00	11,812.50	0
2022-05-04	11,751.50	11,751.50	11,715.00	11,715.00	0
2022-05-03	11,835.00	11,835.00	11,751.50	11,751.50	0
2022-05-02	11,835.00	11,835.00	11,835.00	11,835.00	0
2022-04-29	11,904.00	11,904.00	11,904.00	11,835.00	5
2022-04-28	11,873.00	11,873.00	11,873.00	11,796.50	40
2022-04-27	11,757.00	11,757.00	11,757.00	11,732.00	36
2022-04-26	11,615.00	11,615.00	11,615.00	11,687.50	45
2022-04-25	11,851.00	11,851.00	11,360.00	11,448.50	72
2022-04-22	11,899.00	11,935.00	11,879.00	11,925.50	157
2022-04-21	11,962.00	11,962.00	11,885.50	11,885.50	0
2022-04-20	11,854.00	11,962.00	11,854.00	11,962.00	60
2022-04-19	12,079.00	12,095.00	12,070.00	11,920.50	284
2022-04-18	11,884.00	11,884.00	11,884.00	11,884.00	0
2022-04-15	11,884.00	11,884.00	11,884.00	11,884.00	0
2022-04-14	11,932.00	11,932.00	11,932.00	11,884.00	44
2022-04-13	12,040.00	12,040.00	12,040.00	11,956.00	107
2022-04-12	11,986.00	12,000.50	11,986.00	12,000.50	0
2022-04-11	12,129.00	12,168.00	12,129.00	11,986.00	201
2022-04-08	11,631.00	11,884.00	11,631.00	11,919.00	201
2022-04-07	11,496.00	11,577.00	11,496.00	11,565.50	254
2022-04-06	11,562.00	11,563.00	11,562.00	11,417.00	20
2022-04-05	11,600.50	11,600.50	11,540.00	11,540.00	0
2022-04-04	11,679.00	11,679.00	11,679.00	11,600.50	9
2022-04-01	11,505.00	11,629.00	11,505.00	11,612.50	185
2022-03-31	11,560.00	11,560.00	11,560.00	11,642.00	3
2022-03-30	11,255.50	11,539.50	11,255.50	11,539.50	0
2022-03-29	11,432.00	11,432.00	11,430.00	11,255.50	17
2022-03-28	11,552.00	11,552.00	11,540.00	11,601.00	829
2022-03-25	12,091.00	12,091.00	11,829.00	11,829.00	0
2022-03-24	12,119.00	12,119.00	12,119.00	12,091.00	2
2022-03-23	11,776.50	11,902.00	11,776.50	11,902.00	0
2022-03-22	11,698.00	11,698.00	11,698.00	11,776.50	1
2022-03-21	11,980.00	11,998.00	11,965.00	11,996.50	138
2022-03-18	12,118.00	12,118.00	11,932.00	11,913.50	150
2022-03-17	11,731.00	12,046.00	11,731.00	12,046.00	0
2022-03-16	11,839.00	11,839.00	11,839.00	11,731.00	4
2022-03-15	11,885.00	11,912.00	11,885.00	11,880.00	464
2022-03-14	12,288.00	12,333.00	11,986.00	11,935.00	177
2022-03-11	12,561.00	12,640.00	12,560.00	12,670.00	501
2022-03-10	12,630.00	12,851.00	12,630.00	12,861.50	654
2022-03-09	13,300.00	13,340.00	12,831.00	13,023.50	515
2022-03-08	13,098.00	13,315.00	12,950.00	13,343.50	349
2022-03-07	13,340.00	13,380.00	12,778.00	12,920.50	724
2022-03-04	12,133.50	12,705.00	12,133.50	12,705.00	0
2022-03-03	11,997.00	12,133.50	11,997.00	12,133.50	0
2022-03-02	12,034.00	12,047.00	12,034.00	11,997.00	100
2022-03-01	11,723.00	12,006.00	11,723.00	11,931.00	1,110
2022-02-28	11,562.00	11,631.00	11,544.00	11,521.00	46
2022-02-25	11,556.00	11,577.00	11,317.00	11,274.00	30
2022-02-24	11,806.00	12,183.00	11,806.00	11,908.50	213
2022-02-23	11,272.50	11,427.50	11,272.50	11,427.50	0
2022-02-22	11,366.00	11,366.00	11,286.00	11,272.50	200
2022-02-21	11,198.00	11,198.00	11,198.00	11,192.00	50
2022-02-18	11,169.50	11,169.50	11,138.00	11,138.00	0
2022-02-17	11,173.00	11,175.00	11,173.00	11,169.50	5
2022-02-16	10,847.50	10,972.50	10,847.50	10,972.50	0
2022-02-15	11,092.50	11,092.50	10,847.50	10,847.50	0
2022-02-14	11,043.00	11,043.00	11,026.00	11,092.50	94
2022-02-11	10,774.00	10,774.00	10,774.00	10,706.00	25
2022-02-10	10,874.00	10,882.00	10,852.00	10,909.50	148
2022-02-09	10,812.00	10,869.00	10,812.00	10,876.50	87
2022-02-08	10,823.00	10,849.00	10,788.00	10,779.00	170
2022-02-07	10,716.00	10,767.00	10,707.00	10,779.00	1,254
2022-02-04	10,747.00	10,748.00	10,747.00	10,748.00	0
2022-02-03	10,700.00	10,700.00	10,626.00	10,747.00	45
2022-02-02	10,888.00	10,892.00	10,888.00	10,892.00	0
2022-02-01	10,935.00	10,935.00	10,888.00	10,888.00	0
2022-01-31	10,808.00	10,935.00	10,808.00	10,935.00	0
2022-01-28	10,750.00	10,750.00	10,750.00	10,808.00	25
2022-01-27	10,876.00	10,950.00	10,876.00	10,944.50	91
2022-01-26	10,829.50	11,032.50	10,829.50	11,032.50	0
2022-01-25	10,762.00	10,829.50	10,762.00	10,829.50	0
2022-01-24	10,756.50	10,762.00	10,756.50	10,762.00	0
2022-01-21	10,614.00	10,756.50	10,614.00	10,756.50	0
2022-01-20	10,661.00	10,752.00	10,661.00	10,614.00	39
2022-01-19	10,215.00	10,215.00	10,215.00	10,533.00	30
2022-01-18	10,215.00	10,215.00	10,215.00	10,300.00	97
2022-01-17	10,090.00	10,235.00	10,090.00	10,159.50	233
2022-01-14	10,250.00	10,250.00	10,124.00	10,118.50	52
2022-01-13	10,114.00	10,114.00	10,114.00	10,054.00	95
2022-01-12	10,131.50	10,171.00	10,131.50	10,171.00	0
2022-01-11	10,120.00	10,131.50	10,120.00	10,131.50	0
2022-01-10	10,176.00	10,176.00	10,134.00	10,120.00	11
2022-01-07	9,981.00	9,981.00	9,910.00	10,078.50	17
2022-01-06	10,207.00	10,279.00	10,094.00	10,028.00	101
2022-01-05	10,182.00	10,300.50	10,182.00	10,300.50	0
2022-01-04	10,273.00	10,273.00	10,182.00	10,182.00	0
2022-01-03	10,273.00	10,273.00	10,273.00	10,273.00	0
2021-12-31	10,392.00	10,392.00	10,273.00	10,273.00	0
2021-12-30	10,325.00	10,392.00	10,325.00	10,392.00	0
2021-12-29	10,403.50	10,403.50	10,325.00	10,325.00	0
2021-12-28	10,403.50	10,403.50	10,403.50	10,403.50	0
2021-12-27	10,403.50	10,403.50	10,403.50	10,403.50	0
2021-12-24	10,350.00	10,350.00	10,350.00	10,403.50	296
2021-12-23	10,255.00	10,366.50	10,255.00	10,366.50	0
2021-12-22	10,184.50	10,255.00	10,184.50	10,255.00	0
2021-12-21	10,083.00	10,184.50	10,083.00	10,184.50	0
2021-12-20	10,205.50	10,205.50	10,083.00	10,083.00	0
2021-12-17	10,007.50	10,205.50	10,007.50	10,205.50	0
2021-12-16	9,723.00	10,007.50	9,723.00	10,007.50	0
2021-12-15	9,682.00	9,795.00	9,631.00	9,723.00	249
2021-12-14	10,093.50	10,093.50	9,877.00	9,877.00	0
2021-12-13	10,106.50	10,106.50	10,093.50	10,093.50	0
2021-12-10	10,141.00	10,141.00	10,106.50	10,106.50	0
2021-12-09	10,295.00	10,295.00	10,141.00	10,141.00	0
2021-12-08	10,261.00	10,295.00	10,261.00	10,295.00	0
2021-12-07	10,357.00	10,357.00	10,357.00	10,261.00	3
2021-12-06	10,023.00	10,023.00	10,023.00	10,179.00	1
2021-12-03	10,001.00	10,156.00	10,001.00	10,156.00	0
2021-12-02	10,038.50	10,038.50	10,001.00	10,001.00	0
2021-12-01	10,110.50	10,110.50	10,038.50	10,038.50	0
2021-11-30	10,178.00	10,178.00	10,032.00	10,110.50	286
2021-11-29	10,094.50	10,178.00	10,094.50	10,178.00	0
2021-11-26	10,268.00	10,268.00	10,200.00	10,094.50	202
2021-11-25	10,292.50	10,360.00	10,292.50	10,360.00	0
2021-11-24	10,234.50	10,292.50	10,234.50	10,292.50	0
2021-11-23	10,655.50	10,655.50	10,234.50	10,234.50	0
2021-11-22	10,877.00	10,877.00	10,655.50	10,655.50	0
2021-11-19	10,899.00	10,899.00	10,824.00	10,877.00	46
2021-11-18	11,096.50	11,096.50	10,983.00	10,983.00	0
2021-11-17	11,188.00	11,190.00	11,188.00	11,096.50	599
2021-11-16	11,088.50	11,088.50	11,037.00	11,037.00	0
2021-11-15	10,977.00	11,088.50	10,977.00	11,088.50	0
2021-11-12	10,913.00	10,913.00	10,913.00	10,977.00	50
2021-11-11	10,850.00	10,983.50	10,850.00	10,983.50	0
2021-11-10	10,543.00	10,543.00	10,543.00	10,850.00	104
2021-11-09	10,641.50	10,641.50	10,596.00	10,596.00	0
2021-11-08	10,585.00	10,585.00	10,585.00	10,641.50	1
2021-11-05	10,469.50	10,584.50	10,469.50	10,584.50	0
2021-11-04	10,197.00	10,469.50	10,197.00	10,469.50	0
2021-11-03	10,371.50	10,371.50	10,197.00	10,197.00	0
2021-11-02	10,435.00	10,435.00	10,371.50	10,371.50	0
2021-11-01	10,186.00	10,435.00	10,186.00	10,435.00	0
2021-10-29	10,183.00	10,183.00	10,183.00	10,186.00	1
2021-10-28	10,265.00	10,265.00	10,265.00	10,244.00	25
2021-10-27	10,237.00	10,265.50	10,237.00	10,265.50	0
2021-10-26	10,451.00	10,451.00	10,237.00	10,237.00	0
2021-10-25	10,407.50	10,451.00	10,407.50	10,451.00	0
2021-10-22	10,230.50	10,407.50	10,230.50	10,407.50	0
2021-10-21	10,309.50	10,309.50	10,230.50	10,230.50	0
2021-10-20	10,425.00	10,425.00	10,269.00	10,309.50	67
2021-10-19	10,260.00	10,260.00	10,232.00	10,340.50	65
2021-10-18	10,324.00	10,324.00	10,247.50	10,247.50	0
2021-10-15	10,373.00	10,373.00	10,275.00	10,324.00	17
2021-10-14	10,498.00	10,498.00	10,491.00	10,491.00	0
2021-10-13	10,259.00	10,259.00	10,259.00	10,498.00	1
2021-10-12	10,349.50	10,349.50	10,302.50	10,302.50	0
2021-10-11	10,246.50	10,349.50	10,246.50	10,349.50	0
2021-10-08	10,135.00	10,246.50	10,135.00	10,246.50	0
2021-10-07	9,985.50	10,135.00	9,985.50	10,135.00	0
2021-10-06	9,985.50	9,985.50	9,985.50	9,985.50	0
2021-10-05	10,040.00	10,040.00	10,035.00	9,985.50	98
2021-10-04	10,048.00	10,048.00	10,048.00	10,037.50	183
2021-10-01	10,092.00	10,092.00	10,067.50	10,067.50	0
2021-09-30	9,980.00	9,980.00	9,913.00	10,092.00	220
2021-09-29	9,951.00	9,951.00	9,951.00	9,976.50	215
2021-09-28	10,053.00	10,053.00	9,993.00	9,993.00	0
2021-09-27	10,009.50	10,053.00	10,009.50	10,053.00	0
2021-09-24	10,033.00	10,033.00	10,009.50	10,009.50	0
2021-09-23	10,296.50	10,296.50	10,033.00	10,033.00	0
2021-09-22	10,173.00	10,173.00	10,167.00	10,296.50	70
2021-09-21	9,958.50	10,051.00	9,958.50	10,051.00	0
2021-09-20	10,023.00	10,023.00	9,958.50	9,958.50	0
2021-09-17	10,051.00	10,051.00	10,023.00	10,023.00	0
2021-09-16	10,172.00	10,172.00	10,051.00	10,051.00	0
2021-09-15	10,292.00	10,292.00	10,292.00	10,172.00	3
2021-09-14	10,318.50	10,318.50	10,172.50	10,172.50	0
2021-09-13	10,428.50	10,428.50	10,318.50	10,318.50	0
2021-09-10	10,456.00	10,511.00	10,456.00	10,428.50	221
2021-09-09	10,607.50	10,607.50	10,540.00	10,540.00	0
2021-09-08	10,807.00	10,807.00	10,607.50	10,607.50	0
2021-09-07	10,983.00	10,983.00	10,806.00	10,807.00	333
2021-09-06	10,965.00	10,965.00	10,931.00	10,931.00	0
2021-09-03	10,831.00	10,965.00	10,831.00	10,965.00	0
2021-09-02	10,931.00	10,931.00	10,831.00	10,831.00	0
2021-09-01	10,968.50	10,968.50	10,931.00	10,931.00	0
2021-08-31	10,956.00	10,956.00	10,956.00	10,968.50	76
2021-08-30	10,898.50	10,898.50	10,898.50	10,898.50	0
2021-08-27	10,803.50	10,898.50	10,803.50	10,898.50	0
2021-08-26	10,864.50	10,864.50	10,803.50	10,803.50	0
2021-08-25	10,995.00	10,995.00	10,864.50	10,864.50	0
2021-08-24	10,882.00	10,995.00	10,882.00	10,995.00	0
2021-08-23	10,679.00	10,882.00	10,679.00	10,882.00	0
2021-08-20	10,719.50	10,719.50	10,679.00	10,679.00	0
2021-08-19	10,788.50	10,788.50	10,719.50	10,719.50	0
2021-08-18	11,000.00	11,000.00	10,858.00	10,788.50	44
2021-08-17	10,995.00	10,995.00	10,982.50	10,982.50	0
2021-08-16	10,947.00	10,947.00	10,942.00	10,995.00	54
2021-08-13	10,987.00	11,087.00	10,987.00	11,039.50	59
2021-08-12	10,958.00	10,958.00	10,958.00	10,902.00	181
2021-08-11	10,875.00	10,875.00	10,875.00	10,913.50	96
2021-08-10	10,755.00	10,755.00	10,753.00	10,889.00	37
2021-08-09	10,818.00	10,891.00	10,818.00	10,844.00	34
2021-08-06	11,105.00	11,105.00	10,963.00	11,025.00	5
2021-08-05	11,182.00	11,182.00	11,182.00	11,189.00	14
2021-08-04	11,265.50	11,265.50	11,232.00	11,232.00	0
2021-08-03	11,332.00	11,332.00	11,265.50	11,265.50	0
2021-08-02	11,295.00	11,332.00	11,295.00	11,332.00	0
2021-07-30	11,300.00	11,300.00	11,295.00	11,295.00	0
2021-07-29	11,226.00	11,226.00	11,226.00	11,300.00	13
2021-07-28	11,080.00	11,080.00	11,080.00	11,179.50	27
2021-07-27	11,199.00	11,330.00	11,199.00	11,177.00	443
2021-07-26	11,345.00	11,345.00	11,312.50	11,312.50	0
2021-07-23	11,389.00	11,389.00	11,389.00	11,345.00	1
2021-07-22	11,424.00	11,424.00	11,424.00	11,504.50	3
2021-07-21	11,426.00	11,426.00	11,426.00	11,448.00	1
2021-07-20	11,360.00	11,449.00	11,360.00	11,411.50	315
2021-07-19	11,414.50	11,414.50	11,365.50	11,365.50	0
2021-07-16	11,622.00	11,622.00	11,622.00	11,414.50	3
2021-07-15	11,682.00	11,682.00	11,682.00	11,601.00	44
2021-07-14	11,676.00	11,676.00	11,673.50	11,673.50	0
2021-07-13	11,593.00	11,601.00	11,593.00	11,676.00	269
2021-07-12	11,519.00	11,715.00	11,519.00	11,640.00	351
2021-07-09	11,603.00	11,603.00	11,592.00	11,592.00	0
2021-07-08	11,590.00	11,687.00	11,590.00	11,603.00	322
2021-07-07	11,617.00	11,706.00	11,617.00	11,672.50	16
2021-07-06	11,601.00	11,736.00	11,601.00	11,617.00	200
2021-07-05	11,591.00	11,600.00	11,520.00	11,558.00	112
2021-07-02	11,484.50	11,542.50	11,484.50	11,542.50	0
2021-07-01	11,410.50	11,484.50	11,410.50	11,484.50	0
2021-06-30	11,258.00	11,410.50	11,258.00	11,410.50	0
2021-06-29	11,277.00	11,277.00	11,183.00	11,258.00	325
2021-06-28	11,314.00	11,314.00	11,314.00	11,299.00	100
2021-06-25	11,344.00	11,344.00	11,169.00	11,240.50	174
2021-06-24	11,194.50	11,239.00	11,194.50	11,239.00	0
2021-06-23	11,095.50	11,194.50	11,095.50	11,194.50	0
2021-06-22	11,128.50	11,128.50	11,095.50	11,095.50	0
2021-06-21	11,033.00	11,042.00	10,995.00	11,128.50	276
2021-06-18	11,100.00	11,100.00	11,100.00	11,109.50	1
2021-06-17	11,503.00	11,503.00	11,503.00	11,060.00	3
2021-06-16	11,571.00	11,571.00	11,571.00	11,692.50	1
2021-06-15	11,639.00	11,639.00	11,628.50	11,628.50	0
2021-06-14	11,689.00	11,689.00	11,689.00	11,639.00	20
2021-06-11	11,797.00	11,815.00	11,797.00	11,712.50	9
2021-06-10	11,734.00	11,734.00	11,618.00	11,689.50	110
2021-06-09	11,729.00	11,754.50	11,729.00	11,754.50	0
2021-06-08	11,775.50	11,775.50	11,729.00	11,729.00	0
2021-06-07	11,723.00	11,797.00	11,723.00	11,775.50	7
2021-06-04	11,717.00	11,717.00	11,717.00	11,753.50	168
2021-06-03	11,612.00	11,741.00	11,612.00	11,684.00	8
2021-06-02	11,829.50	11,858.50	11,829.50	11,858.50	0
2021-06-01	11,932.00	11,938.00	11,932.00	11,829.50	94
2021-05-28	11,738.00	11,738.00	11,738.00	11,793.00	170
2021-05-27	11,699.00	11,793.00	11,699.00	11,742.50	62
2021-05-26	11,863.00	11,863.00	11,851.00	11,747.50	49

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0