iShares J.P. Morgan USD Emerging Markets Bond UCITS ETF (Dist) Share History

iShares J.P. Morgan USD Emerging Markets Bond UCITS ETF (Dist) Share Price history. The following table shows end-of-day data SEMB historical share prices for iShares J.P. Morgan USD Emerging Markets Bond UCITS ETF (Dist), 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.

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

Date	Open	High	Low	Close	Volume
2026-05-29	6,888.00	6,904.00	6,888.00	6,900.00	974
2026-05-28	6,893.00	6,896.00	6,876.00	6,886.00	795
2026-05-27	6,868.00	6,886.00	6,868.00	6,878.00	1,139
2026-05-26	6,856.00	6,856.00	6,818.00	6,835.00	982
2026-05-25	6,810.00	6,810.00	6,810.00	6,810.00	0
2026-05-22	6,858.00	6,858.00	6,810.00	6,810.00	210
2026-05-21	6,841.00	6,841.00	6,788.00	6,798.00	1,318
2026-05-20	6,812.00	6,834.00	6,812.00	6,819.00	662
2026-05-19	6,821.00	6,876.00	6,791.00	6,791.00	424
2026-05-18	6,835.00	6,876.00	6,835.00	6,836.00	6,774
2026-05-15	6,892.00	6,892.00	6,881.00	6,881.00	242
2026-05-14	6,862.00	6,868.00	6,848.00	6,868.00	860
2026-05-13	6,879.00	6,887.00	6,822.00	6,822.00	4,507
2026-05-12	6,885.00	6,885.00	6,839.00	6,839.00	2,448
2026-05-11	6,829.00	6,844.00	6,807.00	6,807.00	1,644
2026-05-08	6,865.00	6,888.00	6,829.00	6,834.50	1,605
2026-05-07	6,902.00	6,902.00	6,833.00	6,833.00	1,266
2026-05-06	6,865.00	6,865.00	6,840.00	6,849.00	3,359
2026-05-05	6,799.00	6,849.00	6,799.00	6,819.50	1,928
2026-05-04	6,802.50	6,802.50	6,802.50	6,802.50	0
2026-05-01	6,824.00	6,824.00	6,798.00	6,802.50	1,053
2026-04-30	6,879.00	6,879.00	6,789.00	6,789.00	1,166
2026-04-29	6,867.00	6,867.00	6,823.00	6,823.00	1,783
2026-04-28	6,855.00	6,886.00	6,829.00	6,829.00	3,301
2026-04-27	6,869.00	6,869.00	6,829.00	6,829.50	860
2026-04-24	6,864.00	6,877.00	6,864.00	6,859.50	784
2026-04-23	6,879.00	6,888.00	6,878.00	6,884.00	276
2026-04-22	6,886.00	6,886.00	6,878.00	6,878.00	1,069
2026-04-21	6,905.00	6,905.00	6,882.00	6,885.00	2,963
2026-04-20	6,932.00	6,932.00	6,874.00	6,874.00	5,361
2026-04-17	6,804.00	6,897.00	6,804.00	6,887.50	2,254
2026-04-16	6,836.00	6,843.00	6,827.00	6,827.00	487
2026-04-15	6,932.00	6,932.00	6,871.00	6,871.00	1,420
2026-04-14	6,910.00	6,910.00	6,861.00	6,888.00	1,503
2026-04-13	6,863.00	6,883.00	6,843.00	6,882.50	1,789
2026-04-10	6,846.00	6,930.00	6,846.00	6,880.00	1,080
2026-04-09	6,918.00	6,919.00	6,857.00	6,861.50	2,003
2026-04-08	6,888.00	6,894.00	6,853.00	6,859.50	1,498
2026-04-07	6,811.00	6,898.00	6,811.00	6,845.00	2,519
2026-04-06	6,875.50	6,875.50	6,875.50	6,875.50	0
2026-04-03	6,875.50	6,875.50	6,875.50	6,875.50	0
2026-04-02	6,826.00	6,889.00	6,826.00	6,875.50	2,139
2026-04-01	6,862.00	6,878.00	6,831.00	6,845.00	7,887
2026-03-31	6,852.00	6,852.00	6,803.00	6,828.00	649
2026-03-30	6,733.00	6,818.00	6,733.00	6,803.00	884
2026-03-27	6,819.00	6,819.00	6,733.00	6,759.50	1,351
2026-03-26	6,842.00	6,842.00	6,779.00	6,783.50	1,603
2026-03-25	6,741.00	6,795.00	6,741.00	6,790.50	502
2026-03-24	6,715.00	6,776.00	6,715.00	6,739.00	3,491
2026-03-23	6,706.00	6,765.00	6,604.00	6,729.00	5,686
2026-03-20	6,829.00	6,829.00	6,772.00	6,771.00	12,329
2026-03-19	6,882.00	6,882.00	6,794.00	6,794.00	1,083
2026-03-18	6,950.00	6,950.00	6,913.00	6,888.50	2,196
2026-03-17	6,915.00	6,916.00	6,886.00	6,916.00	431
2026-03-16	6,960.00	6,960.00	6,903.00	6,919.00	1,172
2026-03-13	6,889.00	6,954.00	6,884.00	6,929.00	2,466
2026-03-12	6,954.00	6,954.00	6,900.00	6,918.00	16,754
2026-03-11	6,969.00	6,969.00	6,907.00	6,907.00	7,877
2026-03-10	6,950.00	6,951.00	6,919.00	6,931.00	7,063
2026-03-09	6,875.00	6,938.00	6,875.00	6,908.00	1,125
2026-03-06	7,025.00	7,025.00	6,927.00	6,927.00	3,780
2026-03-05	7,055.00	7,056.00	7,001.00	7,013.00	3,905
2026-03-04	6,984.00	7,008.00	6,966.00	6,987.00	1,920
2026-03-03	7,054.00	7,054.00	6,974.00	6,974.00	2,184
2026-03-02	7,005.00	7,045.00	6,978.00	7,000.50	26,622
2026-02-27	7,025.00	7,025.00	6,982.00	7,001.00	441
2026-02-26	6,963.00	6,981.00	6,962.00	6,962.00	1,060
2026-02-25	6,940.00	6,970.00	6,940.00	6,961.00	578
2026-02-24	6,952.00	6,985.00	6,952.00	6,958.00	26,901
2026-02-23	6,977.00	6,985.00	6,975.00	6,983.00	6,070
2026-02-20	7,026.00	7,026.00	6,964.00	6,970.00	2,845
2026-02-19	6,966.00	6,986.00	6,966.00	6,989.00	24,006
2026-02-18	6,979.00	6,981.00	6,972.00	6,981.00	4,219
2026-02-17	6,968.00	6,996.00	6,968.00	6,992.00	778
2026-02-16	6,945.00	6,955.00	6,932.00	6,955.00	3,297
2026-02-13	6,910.00	6,935.00	6,881.00	6,923.00	1,291
2026-02-12	6,859.00	6,910.00	6,859.00	6,915.50	329
2026-02-11	6,890.00	6,890.00	6,868.00	6,884.00	6,388
2026-02-10	6,884.00	6,884.00	6,860.00	6,882.00	889
2026-02-09	6,879.00	6,893.00	6,854.00	6,857.50	2,225
2026-02-06	6,913.00	6,913.00	6,876.00	6,876.00	1,128
2026-02-05	6,843.00	6,896.00	6,843.00	6,884.00	1,397
2026-02-04	6,821.00	6,830.00	6,791.00	6,827.50	1,551
2026-02-03	6,820.00	6,838.00	6,820.00	6,803.00	3,321
2026-02-02	6,798.00	6,835.00	6,798.00	6,830.00	1,419
2026-01-30	6,777.00	6,791.00	6,760.00	6,793.50	3,518
2026-01-29	6,782.00	6,782.00	6,737.00	6,751.00	5,709
2026-01-28	6,767.00	6,778.00	6,758.00	6,769.50	5,435
2026-01-27	6,858.00	6,858.00	6,771.00	6,771.00	1,516
2026-01-26	6,875.00	6,875.00	6,816.00	6,816.50	20,816
2026-01-23	6,907.00	6,915.00	6,864.00	6,864.00	2,895
2026-01-22	6,935.00	6,944.00	6,881.00	6,881.00	1,186
2026-01-21	6,910.00	6,910.00	6,900.00	6,900.00	783
2026-01-20	6,829.00	6,867.00	6,829.00	6,862.50	2,696
2026-01-19	6,914.00	6,941.00	6,886.00	6,886.00	2,380
2026-01-16	6,921.00	6,948.00	6,921.00	6,946.00	971
2026-01-15	6,918.00	6,952.00	6,916.00	6,948.50	4,150
2026-01-14	6,933.00	6,947.00	6,933.00	6,940.00	6,595
2026-01-13	6,953.00	6,953.00	6,919.00	6,937.00	6,052
2026-01-12	6,979.00	6,979.00	6,914.00	6,931.50	2,365
2026-01-09	6,925.00	6,953.00	6,925.00	6,960.50	4,133
2026-01-08	6,946.00	6,946.00	6,921.00	6,925.00	913
2026-01-07	6,926.00	6,946.00	6,919.00	6,932.00	1,110
2026-01-06	6,888.00	6,908.00	6,888.00	6,908.00	6,699
2026-01-05	6,936.00	6,960.00	6,918.00	6,914.50	5,055
2026-01-02	6,982.00	6,982.00	6,929.00	6,929.00	2,170
2026-01-01	6,956.50	6,956.50	6,956.50	6,956.50	0
2025-12-31	6,996.00	6,996.00	6,952.00	6,956.50	880
2025-12-30	6,971.00	6,971.00	6,920.00	6,950.00	508
2025-12-29	6,925.00	6,956.00	6,925.00	6,940.00	2,877
2025-12-26	6,923.00	6,923.00	6,923.00	6,923.00	0
2025-12-25	6,923.00	6,923.00	6,923.00	6,923.00	0
2025-12-24	6,958.00	6,958.00	6,905.00	6,923.00	343
2025-12-23	6,950.00	6,950.00	6,911.00	6,932.50	1,704
2025-12-22	6,985.00	6,985.00	6,937.00	6,946.00	2,984
2025-12-19	6,999.00	6,999.00	6,979.00	6,983.00	953
2025-12-18	6,971.00	6,999.00	6,950.00	6,973.50	385
2025-12-17	6,994.00	6,999.00	6,938.00	6,938.00	990
2025-12-16	6,939.00	6,950.00	6,933.00	6,942.50	693
2025-12-15	6,947.00	6,968.00	6,947.00	6,957.00	3,645
2025-12-12	6,931.00	6,949.00	6,931.00	6,957.00	513
2025-12-11	6,973.00	6,973.00	6,931.00	6,928.00	642
2025-12-10	6,988.00	6,988.00	6,970.00	6,977.00	13,382
2025-12-09	6,943.00	6,996.00	6,943.00	6,984.50	943
2025-12-08	7,042.00	7,042.00	6,992.00	6,989.50	1,574
2025-12-05	7,033.00	7,033.00	7,010.00	7,011.00	990
2025-12-04	7,004.00	7,020.00	6,997.00	6,999.50	838
2025-12-03	7,036.00	7,043.00	7,036.00	7,023.00	847
2025-12-02	7,076.00	7,076.00	7,058.00	7,071.00	730
2025-12-01	7,089.00	7,089.00	7,046.00	7,049.00	477
2025-11-28	7,112.00	7,112.00	7,042.00	7,042.00	3,971
2025-11-27	7,083.00	7,083.00	7,054.00	7,054.00	1,014
2025-11-26	7,078.00	7,097.00	7,054.00	7,054.00	260
2025-11-25	7,076.00	7,106.00	7,076.00	7,067.00	931
2025-11-24	7,120.00	7,120.00	7,062.00	7,093.00	1,227
2025-11-21	7,114.00	7,114.00	7,090.00	7,096.50	1,182
2025-11-20	7,075.00	7,161.00	7,075.00	7,098.50	1,971
2025-11-19	7,087.00	7,087.00	7,065.00	7,101.50	5,573
2025-11-18	7,015.00	7,059.00	7,015.00	7,053.00	3,525
2025-11-17	7,022.00	7,052.00	7,022.00	7,054.50	1,563
2025-11-14	7,026.00	7,060.00	7,026.00	7,062.50	6,493
2025-11-13	7,120.00	7,120.00	7,046.00	7,046.00	1,504
2025-11-12	7,102.00	7,149.00	7,101.00	7,128.00	6,486
2025-11-11	7,152.00	7,152.00	7,104.00	7,109.00	2,467
2025-11-10	7,103.00	7,103.00	7,072.00	7,088.00	1,105
2025-11-07	7,129.00	7,129.00	7,068.00	7,072.50	35,487
2025-11-06	7,151.00	7,151.00	7,113.00	7,114.50	12,167
2025-11-05	7,172.00	7,172.00	7,130.00	7,136.00	1,599
2025-11-04	7,132.00	7,132.00	7,123.00	7,143.50	2,137
2025-11-03	7,161.00	7,161.00	7,087.00	7,087.00	2,013
2025-10-31	7,135.00	7,142.00	7,115.00	7,114.00	2,015
2025-10-30	7,113.00	7,113.00	7,059.00	7,108.00	11,072
2025-10-29	7,077.00	7,112.00	7,076.00	7,082.00	2,041
2025-10-28	7,070.00	7,070.00	7,047.00	7,060.00	2,629
2025-10-27	6,976.00	7,041.00	6,976.00	7,041.00	2,268
2025-10-24	7,003.00	7,003.00	6,971.00	6,997.00	13,189
2025-10-23	6,975.00	6,975.00	6,947.00	6,971.50	1,538
2025-10-22	7,020.00	7,020.00	6,990.00	6,951.50	1,964
2025-10-21	6,923.00	6,979.00	6,923.00	6,969.00	19,877
2025-10-20	6,935.00	6,936.00	6,894.00	6,918.50	3,087
2025-10-17	6,910.00	6,910.00	6,887.00	6,899.00	1,298
2025-10-16	6,922.00	6,922.00	6,893.00	6,890.00	295
2025-10-15	6,971.00	6,971.00	6,932.00	6,932.00	1,009
2025-10-14	6,932.00	6,979.00	6,932.00	6,955.00	14,027
2025-10-13	6,923.00	6,926.00	6,914.00	6,919.00	1,379
2025-10-10	6,989.00	6,989.00	6,964.00	6,889.00	2,036
2025-10-09	6,950.00	6,950.00	6,907.00	6,949.00	1,619
2025-10-08	6,930.00	6,930.00	6,930.00	6,898.00	456
2025-10-07	6,897.00	6,897.00	6,881.00	6,872.00	9,287
2025-10-06	6,846.00	6,887.00	6,846.00	6,861.00	4,374
2025-10-03	6,914.00	6,914.00	6,872.00	6,873.00	3,194
2025-10-02	6,886.00	6,886.00	6,849.00	6,881.50	489
2025-10-01	6,861.00	6,861.00	6,831.00	6,841.50	1,633
2025-09-30	6,905.00	6,905.00	6,860.00	6,860.50	16,094
2025-09-29	6,866.00	6,883.00	6,866.00	6,874.50	1,011
2025-09-26	6,933.00	6,933.00	6,869.00	6,869.00	5,554
2025-09-25	6,880.00	6,905.00	6,868.00	6,905.00	724
2025-09-24	6,896.00	6,896.00	6,857.00	6,874.50	17,919
2025-09-23	6,842.00	6,842.00	6,827.00	6,829.50	651
2025-09-22	6,797.00	6,819.00	6,793.00	6,812.00	19,253
2025-09-19	6,838.00	6,838.00	6,806.00	6,808.50	935
2025-09-18	6,841.00	6,841.00	6,788.00	6,798.50	978
2025-09-17	6,784.00	6,789.00	6,783.00	6,778.00	750
2025-09-16	6,828.00	6,828.00	6,775.00	6,773.00	979
2025-09-15	6,753.00	6,800.00	6,753.00	6,799.00	1,576
2025-09-12	6,792.00	6,839.00	6,792.00	6,808.00	6,534
2025-09-11	6,826.00	6,826.00	6,814.00	6,821.00	719
2025-09-10	6,839.00	6,839.00	6,790.00	6,813.00	7,322
2025-09-09	6,810.00	6,810.00	6,765.00	6,800.00	14,164
2025-09-08	6,824.00	6,850.00	6,781.00	6,796.50	15,045
2025-09-05	6,842.00	6,842.00	6,790.00	6,811.00	1,145
2025-09-04	6,825.00	6,825.00	6,789.00	6,806.00	972
2025-09-03	6,808.00	6,808.00	6,761.00	6,774.50	2,485
2025-09-02	6,688.00	6,780.00	6,688.00	6,765.50	17,893
2025-09-01	6,761.00	6,761.00	6,719.00	6,726.00	672
2025-08-29	6,794.00	6,794.00	6,759.00	6,739.50	1,389
2025-08-28	6,758.00	6,758.00	6,725.00	6,745.00	528
2025-08-27	6,773.00	6,773.00	6,717.00	6,717.00	960
2025-08-26	6,713.00	6,744.00	6,713.00	6,717.00	3,364
2025-08-25	6,732.00	6,732.00	6,732.00	6,732.00	0
2025-08-22	6,719.00	6,762.00	6,719.00	6,732.00	13,793
2025-08-21	6,738.00	6,762.00	6,732.00	6,762.00	1,426
2025-08-20	6,705.00	6,748.00	6,705.00	6,747.50	1,325
2025-08-19	6,765.00	6,765.00	6,724.00	6,737.00	1,710
2025-08-18	6,756.00	6,756.00	6,718.00	6,720.50	2,594
2025-08-15	6,698.00	6,720.00	6,697.00	6,709.00	998
2025-08-14	6,746.00	6,746.00	6,711.00	6,727.00	463
2025-08-13	6,797.00	6,797.00	6,733.00	6,741.00	3,056
2025-08-12	6,738.00	6,789.00	6,738.00	6,744.50	1,727
2025-08-11	6,723.00	6,769.00	6,723.00	6,786.50	1,654
2025-08-08	6,756.00	6,771.00	6,756.00	6,751.50	342
2025-08-07	6,819.00	6,819.00	6,769.00	6,769.00	515
2025-08-06	6,784.00	6,807.00	6,784.00	6,798.00	556
2025-08-05	6,837.00	6,837.00	6,818.00	6,817.50	1,148
2025-08-04	6,820.00	6,820.00	6,754.00	6,811.00	1,171
2025-08-01	6,828.00	6,828.00	6,787.00	6,810.50	404
2025-07-31	6,827.00	6,827.00	6,807.00	6,821.00	1,806
2025-07-30	6,779.00	6,780.00	6,739.00	6,780.00	967
2025-07-29	6,763.00	6,763.00	6,722.00	6,762.00	880
2025-07-28	6,681.00	6,700.00	6,681.00	6,694.50	1,280
2025-07-25	6,608.00	6,676.00	6,608.00	6,675.50	524
2025-07-24	6,629.00	6,629.00	6,608.00	6,621.00	689
2025-07-23	6,646.00	6,646.00	6,600.00	6,601.50	892
2025-07-22	6,660.00	6,660.00	6,620.00	6,635.00	902
2025-07-21	6,602.00	6,648.00	6,602.00	6,629.50	2,760
2025-07-18	6,657.00	6,657.00	6,611.00	6,626.00	5,234
2025-07-17	6,669.00	6,669.00	6,615.00	6,631.00	633
2025-07-16	6,678.00	6,678.00	6,614.00	6,618.50	2,387
2025-07-15	6,675.00	6,675.00	6,651.00	6,659.50	256
2025-07-14	6,680.00	6,680.00	6,616.00	6,656.00	1,114
2025-07-11	6,659.00	6,659.00	6,615.00	6,631.00	832
2025-07-10	6,610.00	6,622.00	6,610.00	6,621.50	1,750
2025-07-09	6,562.00	6,606.00	6,562.00	6,606.00	605
2025-07-08	6,601.00	6,601.00	6,597.00	6,587.00	131
2025-07-07	6,575.00	6,610.00	6,575.00	6,576.50	723
2025-07-04	6,615.00	6,615.00	6,591.00	6,598.50	822
2025-07-03	6,568.00	6,602.00	6,568.00	6,588.00	1,226
2025-07-02	6,589.00	6,598.00	6,553.00	6,594.00	560
2025-07-01	6,526.00	6,534.00	6,523.00	6,557.50	950
2025-06-30	6,486.00	6,539.00	6,486.00	6,538.50	1,937
2025-06-27	6,540.00	6,540.00	6,496.00	6,510.00	920
2025-06-26	6,534.00	6,534.00	6,495.00	6,499.50	2,164
2025-06-25	6,574.00	6,574.00	6,545.00	6,529.50	712
2025-06-24	6,575.00	6,575.00	6,516.00	6,535.50	1,474
2025-06-23	6,537.00	6,613.00	6,537.00	6,560.50	14,863
2025-06-20	6,591.00	6,591.00	6,537.00	6,565.00	17,923
2025-06-19	6,623.00	6,624.00	6,562.00	6,566.00	2,139
2025-06-18	6,542.00	6,576.00	6,542.00	6,564.00	4,319
2025-06-17	6,540.00	6,540.00	6,475.00	6,530.00	686
2025-06-16	6,464.00	6,503.00	6,464.00	6,505.50	1,664
2025-06-13	6,523.00	6,523.00	6,499.00	6,499.00	463
2025-06-12	6,552.00	6,552.00	6,511.00	6,513.00	2,975
2025-06-11	6,619.00	6,619.00	6,556.00	6,556.00	2,885
2025-06-10	6,595.00	6,595.00	6,565.00	6,554.50	1,205
2025-06-09	6,468.00	6,524.00	6,468.00	6,523.00	18,258
2025-06-06	6,528.00	6,542.00	6,528.00	6,526.50	14,817
2025-06-05	6,510.00	6,532.00	6,510.00	6,506.50	1,796
2025-06-04	6,557.00	6,557.00	6,512.00	6,526.50	1,723
2025-06-03	6,451.00	6,522.00	6,451.00	6,515.50	2,991
2025-06-02	6,455.00	6,503.00	6,455.00	6,475.50	2,317
2025-05-30	6,561.00	6,561.00	6,521.00	6,526.00	1,271
2025-05-29	6,554.00	6,554.00	6,504.00	6,519.50	2,750
2025-05-28	6,538.00	6,538.00	6,519.00	6,503.00	1,804
2025-05-27	6,437.00	6,484.00	6,437.00	6,484.00	3,324
2025-05-26	6,469.00	6,469.00	6,469.00	6,469.00	0
2025-05-23	6,523.00	6,523.00	6,451.00	6,469.00	9,659
2025-05-22	6,523.00	6,523.00	6,479.00	6,480.00	1,856
2025-05-21	6,485.00	6,530.00	6,485.00	6,509.00	3,014
2025-05-20	6,561.00	6,575.00	6,561.00	6,566.50	1,893
2025-05-19	6,590.00	6,590.00	6,525.00	6,556.00	2,287
2025-05-16	6,552.00	6,552.00	6,552.00	6,610.00	3,075
2025-05-15	6,605.00	6,605.00	6,567.00	6,591.50	3,264
2025-05-14	6,668.00	6,668.00	6,598.00	6,608.50	18,602
2025-05-13	6,630.00	6,669.00	6,630.00	6,643.00	5,204
2025-05-12	6,596.00	6,689.00	6,596.00	6,661.50	5,400
2025-05-09	6,635.00	6,635.00	6,580.00	6,581.00	245
2025-05-08	6,644.00	6,644.00	6,582.00	6,589.00	25,048
2025-05-07	6,580.00	6,580.00	6,551.00	6,564.00	44,233
2025-05-06	6,499.00	6,569.00	6,499.00	6,532.00	2,336
2025-05-05	6,550.00	6,550.00	6,550.00	6,550.00	0
2025-05-02	6,530.00	6,591.00	6,530.00	6,550.00	1,129
2025-05-01	6,633.00	6,633.00	6,570.00	6,572.00	5,110
2025-04-30	6,593.00	6,593.00	6,530.00	6,563.50	1,189
2025-04-29	6,584.00	6,584.00	6,543.00	6,551.00	416
2025-04-28	6,595.00	6,595.00	6,564.00	6,544.50	1,014
2025-04-25	6,616.00	6,616.00	6,586.00	6,579.00	200
2025-04-24	6,563.00	6,563.00	6,497.00	6,563.00	1,358
2025-04-23	6,514.00	6,566.00	6,513.00	6,524.00	2,404
2025-04-22	6,404.00	6,434.00	6,400.00	6,448.00	2,892
2025-04-21	6,515.50	6,515.50	6,515.50	6,515.50	0
2025-04-18	6,515.50	6,515.50	6,515.50	6,515.50	0
2025-04-17	6,553.00	6,553.00	6,511.00	6,515.50	1,494
2025-04-16	6,554.00	6,554.00	6,512.00	6,542.50	348
2025-04-15	6,571.00	6,571.00	6,528.00	6,537.00	35,788
2025-04-14	6,491.00	6,576.00	6,491.00	6,536.50	14,986
2025-04-11	6,584.00	6,584.00	6,444.00	6,464.00	25,093
2025-04-10	6,732.00	6,766.00	6,617.00	6,585.50	2,741
2025-04-09	6,584.00	6,620.00	6,547.00	6,575.00	4,621
2025-04-08	6,749.00	6,750.00	6,725.00	6,724.00	3,723
2025-04-07	6,599.00	6,809.00	6,573.00	6,740.00	37,763
2025-04-04	6,716.00	6,747.00	6,675.00	6,723.00	2,232
2025-04-03	6,685.00	6,709.00	6,678.00	6,694.00	1,572
2025-04-02	6,799.00	6,841.00	6,799.00	6,811.00	5,628
2025-04-01	6,850.00	6,850.00	6,823.00	6,838.50	2,212
2025-03-31	6,817.00	6,817.00	6,781.00	6,796.00	7,996
2025-03-28	6,816.00	6,816.00	6,780.00	6,781.50	942
2025-03-27	6,822.00	6,828.00	6,787.00	6,779.50	17,846
2025-03-26	6,807.00	6,858.00	6,807.00	6,831.50	1,574
2025-03-25	6,802.00	6,835.00	6,802.00	6,824.50	3,218
2025-03-24	6,851.00	6,851.00	6,828.00	6,848.50	2,575
2025-03-21	6,887.00	6,887.00	6,848.00	6,850.00	2,613
2025-03-20	6,894.00	6,894.00	6,848.00	6,851.50	1,065
2025-03-19	6,781.00	6,819.00	6,781.00	6,820.50	1,628
2025-03-18	6,830.00	6,830.00	6,797.00	6,797.50	1,503
2025-03-17	6,819.00	6,819.00	6,800.00	6,800.50	1,470
2025-03-14	6,779.00	6,828.00	6,779.00	6,813.00	1,291
2025-03-13	6,768.00	6,821.00	6,768.00	6,797.50	1,079
2025-03-12	6,892.00	6,892.00	6,841.00	6,846.00	867
2025-03-11	6,929.00	6,929.00	6,846.00	6,847.00	1,765
2025-03-10	6,857.00	6,899.00	6,857.00	6,887.50	2,630
2025-03-07	6,852.00	6,886.00	6,852.00	6,869.00	1,514
2025-03-06	6,855.00	6,900.00	6,855.00	6,876.00	6,087
2025-03-05	6,912.00	6,973.00	6,912.00	6,931.50	1,615
2025-03-04	7,065.00	7,065.00	7,016.00	7,021.50	1,669
2025-03-03	7,047.00	7,050.00	7,026.00	7,033.50	830
2025-02-28	7,117.00	7,117.00	7,068.00	7,091.50	367
2025-02-27	7,066.00	7,066.00	7,032.00	7,060.50	739
2025-02-26	7,066.00	7,066.00	7,030.00	7,023.00	1,301
2025-02-25	7,033.00	7,033.00	7,000.00	7,016.00	1,105
2025-02-24	6,964.00	7,000.00	6,964.00	6,997.50	1,292
2025-02-21	7,004.00	7,004.00	6,978.00	6,993.50	551
2025-02-20	6,992.00	6,994.00	6,980.00	6,974.00	2,429
2025-02-19	7,031.00	7,031.00	6,976.00	7,003.50	1,034
2025-02-18	6,972.00	7,021.00	6,972.00	6,995.50	1,948
2025-02-17	6,986.00	7,028.00	6,986.00	7,021.00	969
2025-02-14	7,063.00	7,063.00	7,006.00	7,026.50	610
2025-02-13	7,040.00	7,055.00	7,025.00	7,024.50	699
2025-02-12	7,093.00	7,107.00	7,079.00	7,077.50	7,056
2025-02-11	7,136.00	7,173.00	7,136.00	7,111.50	1,077
2025-02-10	7,116.00	7,173.00	7,116.00	7,166.50	21,424
2025-02-07	7,116.00	7,152.00	7,116.00	7,148.50	1,959
2025-02-06	7,149.00	7,194.00	7,149.00	7,152.50	1,818
2025-02-05	7,050.00	7,121.00	7,050.00	7,116.00	5,503
2025-02-04	7,065.00	7,115.00	7,065.00	7,090.00	1,549
2025-02-03	7,130.00	7,182.00	7,110.00	7,119.00	2,013
2025-01-31	7,072.00	7,140.00	7,072.00	7,111.50	4,923
2025-01-30	7,087.00	7,124.00	7,085.00	7,086.50	5,910
2025-01-29	7,086.00	7,110.00	7,086.00	7,093.00	756
2025-01-28	7,119.00	7,119.00	7,075.00	7,076.00	2,810
2025-01-27	7,109.00	7,109.00	7,034.00	7,061.00	1,430
2025-01-24	7,131.00	7,131.00	7,071.00	7,044.50	1,356
2025-01-23	7,106.00	7,137.00	7,106.00	7,108.00	5,101
2025-01-22	7,181.00	7,181.00	7,121.00	7,135.00	1,663
2025-01-21	7,121.00	7,176.00	7,121.00	7,135.50	568
2025-01-20	7,126.00	7,173.00	7,126.00	7,132.00	1,517
2025-01-17	7,203.00	7,203.00	7,178.00	7,177.50	3,680
2025-01-16	7,111.00	7,162.00	7,111.00	7,145.00	20,202
2025-01-15	7,076.00	7,190.00	7,076.00	7,190.00	1,089
2025-01-14	7,134.00	7,155.00	7,111.00	7,116.50	5,125
2025-01-13	7,113.00	7,163.00	7,113.00	7,129.50	2,386
2025-01-10	7,130.00	7,145.00	7,110.00	7,130.00	628
2025-01-09	7,114.00	7,139.00	7,099.00	7,112.00	627
2025-01-08	7,046.00	7,072.00	7,003.00	7,065.50	2,899
2025-01-07	7,036.00	7,036.00	6,985.00	6,996.50	1,079
2025-01-06	7,017.00	7,043.00	6,994.00	7,007.50	1,200
2025-01-03	7,082.00	7,082.00	7,061.00	7,061.50	909
2025-01-02	6,939.00	7,062.00	6,939.00	7,059.00	1,454
2025-01-01	6,977.00	6,977.00	6,977.00	6,977.00	0
2024-12-31	7,001.00	7,001.00	6,964.00	6,977.00	1,009
2024-12-30	6,983.00	6,983.00	6,933.00	6,996.50	1,455
2024-12-27	6,936.00	6,982.00	6,936.00	6,936.00	398
2024-12-26	6,968.00	6,968.00	6,968.00	6,968.00	0
2024-12-25	6,968.00	6,968.00	6,968.00	6,968.00	0
2024-12-24	7,010.00	7,010.00	6,926.00	6,968.00	737
2024-12-23	6,985.00	6,991.00	6,957.00	6,985.00	2,253
2024-12-20	7,008.00	7,008.00	6,955.00	6,972.50	866
2024-12-19	6,970.00	6,970.00	6,904.00	6,943.00	16,475
2024-12-18	6,926.00	6,980.00	6,926.00	6,964.00	796
2024-12-17	6,930.00	6,974.00	6,930.00	6,962.50	7,676
2024-12-16	6,986.00	7,028.00	6,970.00	6,970.00	1,897
2024-12-13	7,020.00	7,059.00	7,020.00	7,020.00	2,215
2024-12-12	7,051.00	7,051.00	7,004.00	7,030.00	3,413
2024-12-11	7,069.00	7,069.00	7,055.00	7,065.00	833
2024-12-10	7,070.00	7,070.00	7,051.00	7,062.50	419
2024-12-09	7,071.00	7,072.00	7,046.00	7,048.50	2,549
2024-12-06	7,056.00	7,082.00	7,046.00	7,076.50	284
2024-12-05	7,052.00	7,060.00	7,050.00	7,052.00	625
2024-12-04	7,048.00	7,081.00	7,048.00	7,062.00	820
2024-12-03	7,068.00	7,074.00	7,049.00	7,072.00	20,963
2024-12-02	7,072.00	7,085.00	7,039.00	7,081.00	1,201
2024-11-29	7,070.00	7,070.00	7,036.00	7,043.50	1,067
2024-11-28	7,070.00	7,073.00	7,052.00	7,055.50	1,688
2024-11-27	7,107.00	7,107.00	7,044.00	7,060.00	859
2024-11-26	7,081.00	7,088.00	7,066.00	7,094.00	3,024
2024-11-25	7,022.00	7,083.00	7,022.00	7,094.00	20,389
2024-11-22	7,001.00	7,083.00	7,001.00	7,071.50	1,515
2024-11-21	7,030.00	7,030.00	6,991.00	7,024.00	3,033
2024-11-20	6,996.00	6,996.00	6,962.00	6,980.50	466
2024-11-19	6,951.00	6,987.00	6,951.00	6,962.00	6,243
2024-11-18	6,926.00	6,964.00	6,926.00	6,946.00	13,486
2024-11-15	6,944.00	6,950.00	6,936.00	6,941.50	18,133
2024-11-14	6,908.00	6,974.00	6,908.00	6,947.50	555
2024-11-13	7,012.00	7,012.00	6,967.00	6,987.00	3,249
2024-11-12	6,952.00	6,959.00	6,950.00	6,970.50	6,632
2024-11-11	6,925.00	6,954.00	6,925.00	6,943.50	1,993
2024-11-08	6,850.00	6,919.00	6,850.00	6,918.50	6,071
2024-11-07	6,861.00	6,861.00	6,840.00	6,868.00	5,818
2024-11-06	6,856.00	6,856.00	6,816.00	6,828.50	1,873
2024-11-05	6,858.00	6,858.00	6,761.00	6,761.00	1,429
2024-11-04	6,777.00	6,834.00	6,777.00	6,833.00	1,370
2024-11-01	6,848.00	6,860.00	6,830.00	6,814.50	968
2024-10-31	6,881.00	6,884.00	6,831.00	6,882.50	1,289
2024-10-30	6,864.00	6,874.00	6,848.00	6,843.00	1,952
2024-10-29	6,832.00	6,840.00	6,818.00	6,818.50	3,832
2024-10-28	6,837.00	6,849.00	6,822.00	6,828.00	35,609
2024-10-25	6,840.00	6,849.00	6,839.00	6,841.50	4,444
2024-10-24	6,880.00	6,880.00	6,829.00	6,842.00	18,563
2024-10-23	6,837.00	6,842.00	6,824.00	6,827.00	5,946
2024-10-22	6,820.00	6,835.00	6,818.00	6,825.00	19,333
2024-10-21	6,870.00	6,877.00	6,855.00	6,851.50	22,644
2024-10-18	6,871.00	6,883.00	6,868.00	6,885.50	9,090
2024-10-17	6,942.00	6,942.00	6,906.00	6,902.00	1,031
2024-10-16	6,942.00	6,956.00	6,934.00	6,952.00	1,860
2024-10-15	6,931.00	6,931.00	6,882.00	6,880.00	14,764
2024-10-14	6,911.00	6,911.00	6,866.00	6,873.50	1,281
2024-10-11	6,923.00	6,923.00	6,860.00	6,868.00	1,800
2024-10-10	6,900.00	6,900.00	6,860.00	6,874.00	6,596
2024-10-09	6,884.00	6,884.00	6,871.00	6,875.00	1,287
2024-10-08	6,839.00	6,877.00	6,839.00	6,869.00	1,771
2024-10-07	6,900.00	6,900.00	6,886.00	6,878.00	7,523
2024-10-04	6,941.00	6,941.00	6,875.00	6,881.00	819
2024-10-03	6,942.00	6,942.00	6,907.00	6,920.00	3,882
2024-10-02	6,902.00	6,902.00	6,837.00	6,853.00	1,880
2024-10-01	6,840.00	6,864.00	6,791.00	6,861.50	1,156
2024-09-30	6,737.00	6,786.00	6,737.00	6,776.00	24,723
2024-09-27	6,729.00	6,782.00	6,729.00	6,774.00	1,875
2024-09-26	6,832.00	6,832.00	6,748.00	6,745.00	20,472
2024-09-25	6,774.00	6,782.00	6,773.00	6,777.50	1,968
2024-09-24	6,740.00	6,776.00	6,740.00	6,771.00	1,001
2024-09-23	6,774.00	6,843.00	6,774.00	6,788.00	21,057
2024-09-20	6,827.00	6,849.00	6,827.00	6,826.00	891
2024-09-19	6,869.00	6,871.00	6,843.00	6,855.00	2,731
2024-09-18	6,942.00	6,942.00	6,845.00	6,866.00	1,646
2024-09-17	6,860.00	6,902.00	6,860.00	6,904.50	588
2024-09-16	6,906.00	6,906.00	6,845.00	6,868.50	2,310
2024-09-13	6,871.00	6,876.00	6,854.00	6,864.50	1,685
2024-09-12	6,912.00	6,912.00	6,863.00	6,861.50	2,170
2024-09-11	6,832.00	6,908.00	6,832.00	6,905.00	6,334
2024-09-10	6,869.00	6,881.00	6,856.00	6,884.00	2,220
2024-09-09	6,808.00	6,861.00	6,808.00	6,861.00	1,799
2024-09-06	6,860.00	6,860.00	6,821.00	6,836.00	4,172
2024-09-05	6,776.00	6,823.00	6,776.00	6,818.00	3,425
2024-09-04	6,764.00	6,814.00	6,764.00	6,807.00	29,928
2024-09-03	6,819.00	6,821.00	6,807.00	6,817.00	11,325
2024-09-02	6,851.00	6,851.00	6,802.00	6,805.50	1,732
2024-08-30	6,842.00	6,842.00	6,790.00	6,810.50	19,743
2024-08-29	6,816.00	6,816.00	6,794.00	6,797.50	3,692
2024-08-28	6,819.00	6,819.00	6,772.00	6,781.50	3,865
2024-08-27	6,756.00	6,804.00	6,756.00	6,773.50	1,909
2024-08-26	6,791.00	6,791.00	6,791.00	6,791.00	0
2024-08-23	6,792.00	6,817.00	6,789.00	6,791.00	19,425
2024-08-22	6,892.00	6,892.00	6,813.00	6,811.50	3,702
2024-08-21	6,863.00	6,871.00	6,857.00	6,860.00	3,301
2024-08-20	6,863.00	6,864.00	6,846.00	6,859.50	3,715
2024-08-19	6,853.00	6,879.00	6,853.00	6,867.50	13,298
2024-08-16	6,919.00	6,919.00	6,872.00	6,878.00	490
2024-08-15	6,941.00	6,941.00	6,928.00	6,905.50	2,146
2024-08-14	6,965.00	6,965.00	6,910.00	6,937.00	966
2024-08-13	6,944.00	6,944.00	6,897.00	6,918.50	1,665
2024-08-12	6,953.00	6,953.00	6,915.00	6,906.50	1,055
2024-08-09	6,926.00	6,926.00	6,906.00	6,916.00	819
2024-08-08	6,956.00	6,956.00	6,903.00	6,905.50	2,823
2024-08-07	6,860.00	6,911.00	6,860.00	6,907.50	4,490
2024-08-06	6,831.00	6,921.00	6,831.00	6,895.50	3,239
2024-08-05	6,920.00	6,920.00	6,843.00	6,867.50	21,585
2024-08-02	6,944.00	6,944.00	6,879.00	6,896.00	4,300
2024-08-01	6,910.00	6,910.00	6,876.00	6,885.50	3,911
2024-07-31	6,822.00	6,843.00	6,816.00	6,838.50	29,078
2024-07-30	6,797.00	6,806.00	6,795.00	6,808.50	2,126
2024-07-29	6,785.00	6,825.00	6,785.00	6,798.00	3,632
2024-07-26	6,796.00	6,796.00	6,756.00	6,784.00	6,174
2024-07-25	6,752.00	6,759.00	6,749.00	6,759.50	1,336
2024-07-24	6,817.00	6,817.00	6,742.00	6,742.00	12,545
2024-07-23	6,787.00	6,787.00	6,745.00	6,764.00	1,577
2024-07-22	6,704.00	6,765.00	6,704.00	6,752.50	2,141
2024-07-19	6,785.00	6,785.00	6,726.00	6,725.50	33,247
2024-07-18	6,778.00	6,778.00	6,725.00	6,722.50	900
2024-07-17	6,821.00	6,821.00	6,738.00	6,756.50	1,794
2024-07-16	6,762.00	6,799.00	6,762.00	6,796.50	1,345
2024-07-15	6,826.00	6,826.00	6,770.00	6,773.50	1,919
2024-07-12	6,854.00	6,854.00	6,782.00	6,792.50	1,578
2024-07-11	6,843.00	6,843.00	6,791.00	6,820.00	16,339
2024-07-10	6,842.00	6,842.00	6,806.00	6,808.00	1,163
2024-07-09	6,807.00	6,847.00	6,798.00	6,810.00	2,803
2024-07-08	6,819.00	6,819.00	6,795.00	6,806.00	19,814
2024-07-05	6,761.00	6,818.00	6,761.00	6,825.00	3,009
2024-07-04	6,847.00	6,847.00	6,777.00	6,777.00	1,905
2024-07-03	6,824.00	6,824.00	6,787.00	6,797.00	37,405
2024-07-02	6,815.00	6,815.00	6,781.00	6,781.50	1,519
2024-07-01	6,759.00	6,815.00	6,759.00	6,787.00	3,162
2024-06-28	6,901.00	6,901.00	6,854.00	6,845.00	1,834
2024-06-27	6,884.00	6,884.00	6,847.00	6,863.00	13,419
2024-06-26	6,850.00	6,859.00	6,850.00	6,857.50	2,271
2024-06-25	6,875.00	6,875.00	6,852.00	6,855.00	1,990
2024-06-24	6,913.00	6,913.00	6,851.00	6,852.50	3,928
2024-06-21	6,899.00	6,899.00	6,873.00	6,875.50	952
2024-06-20	6,823.00	6,857.00	6,823.00	6,849.00	1,616
2024-06-19	6,851.00	6,855.00	6,838.00	6,848.50	2,251
2024-06-18	6,773.00	6,836.00	6,773.00	6,851.50	1,185
2024-06-17	6,877.00	6,877.00	6,836.00	6,812.50	1,449
2024-06-14	6,879.00	6,879.00	6,814.00	6,851.00	23,738
2024-06-13	6,836.00	6,836.00	6,791.00	6,816.50	20,164
2024-06-12	6,859.00	6,859.00	6,782.00	6,817.50	7,976
2024-06-11	6,855.00	6,855.00	6,798.00	6,807.00	17,602
2024-06-10	6,769.00	6,818.00	6,769.00	6,792.00	3,177
2024-06-07	6,847.00	6,847.00	6,793.00	6,814.50	17,908
2024-06-06	6,836.00	6,836.00	6,810.00	6,825.00	72,309
2024-06-05	6,852.00	6,852.00	6,812.00	6,838.00	2,284
2024-06-04	6,800.00	6,817.00	6,800.00	6,817.00	1,524
2024-06-03	6,758.00	6,834.00	6,758.00	6,793.00	1,448
2024-05-31	6,835.00	6,835.00	6,778.00	6,804.00	1,141
2024-05-30	6,739.00	6,783.00	6,739.00	6,776.00	22,496
2024-05-29	6,777.00	6,777.00	6,740.00	6,748.50	1,848
2024-05-28	6,824.00	6,824.00	6,760.00	6,760.00	2,469
2024-05-27	6,794.50	6,794.50	6,794.50	6,794.50	0
2024-05-24	6,857.00	6,857.00	6,788.00	6,794.50	24,112
2024-05-23	6,847.00	6,847.00	6,809.00	6,809.00	1,399
2024-05-22	6,865.00	6,865.00	6,828.00	6,838.00	3,597
2024-05-21	6,905.00	6,905.00	6,848.00	6,853.50	2,371
2024-05-20	6,899.00	6,899.00	6,856.00	6,856.00	5,507
2024-05-17	6,892.00	6,918.00	6,884.00	6,849.50	1,358
2024-05-16	6,946.00	6,946.00	6,909.00	6,903.00	1,528
2024-05-15	6,959.00	6,959.00	6,902.00	6,924.50	3,303
2024-05-14	6,961.00	6,961.00	6,911.00	6,911.50	7,559
2024-05-13	6,971.00	6,971.00	6,923.00	6,919.50	43,302
2024-05-10	6,985.00	6,985.00	6,929.00	6,931.00	39,317
2024-05-09	6,986.00	6,986.00	6,930.00	6,937.00	1,992
2024-05-08	6,978.00	6,978.00	6,944.00	6,946.00	7,847
2024-05-07	6,974.00	6,974.00	6,900.00	6,950.50	3,849
2024-05-06	6,899.00	6,899.00	6,899.00	6,899.00	0
2024-05-03	6,888.00	6,906.00	6,836.00	6,899.00	3,263
2024-05-02	6,856.00	6,856.00	6,808.00	6,853.00	33,827
2024-05-01	6,853.00	6,853.00	6,789.00	6,806.00	1,920
2024-04-30	6,851.00	6,851.00	6,808.00	6,820.00	40,187
2024-04-29	6,867.00	6,869.00	6,825.00	6,833.50	8,407
2024-04-26	6,819.00	6,823.00	6,806.00	6,849.50	14,173
2024-04-25	6,819.00	6,820.00	6,802.00	6,791.50	7,414
2024-04-24	6,884.00	6,886.00	6,844.00	6,848.50	3,145
2024-04-23	6,910.00	6,946.00	6,893.00	6,903.00	50,783
2024-04-22	6,848.00	6,936.00	6,848.00	6,930.00	31,615
2024-04-19	6,846.00	6,873.00	6,846.00	6,873.00	8,247
2024-04-18	6,866.00	6,866.00	6,842.00	6,838.50	1,174
2024-04-17	6,823.00	6,876.00	6,823.00	6,875.00	35,283
2024-04-16	6,813.00	6,836.00	6,800.00	6,831.50	40,701
2024-04-15	6,916.00	6,918.00	6,874.00	6,864.00	22,580
2024-04-12	6,885.00	6,957.00	6,885.00	6,939.00	22,916
2024-04-11	6,899.00	6,914.00	6,892.00	6,895.50	2,815
2024-04-10	6,944.00	6,950.00	6,932.00	6,946.50	2,447
2024-04-09	6,911.00	6,946.00	6,907.00	6,946.00	3,635
2024-04-08	6,905.00	6,921.00	6,901.00	6,910.00	4,274
2024-04-05	6,931.00	6,936.00	6,909.00	6,924.50	12,502
2024-04-04	6,947.00	6,947.00	6,897.00	6,918.00	19,046
2024-04-03	6,970.00	6,970.00	6,892.00	6,896.50	2,155
2024-04-02	6,951.00	6,971.00	6,905.00	6,920.00	6,732
2024-04-01	6,936.50	6,936.50	6,936.50	6,936.50	0
2024-03-29	6,936.50	6,936.50	6,936.50	6,936.50	0
2024-03-28	7,005.00	7,005.00	6,940.00	6,936.50	5,278
2024-03-27	6,950.00	6,956.00	6,935.00	6,953.00	1,526
2024-03-26	6,935.00	6,935.00	6,925.00	6,933.50	2,554
2024-03-25	6,985.00	6,987.00	6,920.00	6,926.00	6,458
2024-03-22	6,927.00	6,966.00	6,927.00	6,966.00	4,714
2024-03-21	6,849.00	6,886.00	6,837.00	6,901.50	46,104
2024-03-20	6,810.00	6,838.00	6,810.00	6,829.00	690
2024-03-19	6,790.00	6,812.00	6,784.00	6,812.00	2,613
2024-03-18	6,737.00	6,785.00	6,737.00	6,778.50	2,065
2024-03-15	6,817.00	6,817.00	6,772.00	6,774.50	1,197
2024-03-14	6,784.00	6,801.00	6,780.00	6,786.00	2,514
2024-03-13	6,860.00	6,860.00	6,816.00	6,831.00	1,221
2024-03-12	6,840.00	6,845.00	6,827.00	6,827.00	4,117
2024-03-11	6,850.00	6,850.00	6,785.00	6,830.00	2,200
2024-03-08	6,860.00	6,860.00	6,811.00	6,811.00	30,993
2024-03-07	6,858.00	6,867.00	6,829.00	6,832.50	7,609
2024-03-06	6,878.00	6,878.00	6,837.00	6,845.50	2,331
2024-03-05	6,832.00	6,851.00	6,826.00	6,831.50	19,299
2024-03-04	6,878.00	6,878.00	6,822.00	6,822.00	5,326
2024-03-01	6,856.00	6,856.00	6,834.00	6,851.50	1,772
2024-02-29	6,814.00	6,814.00	6,785.00	6,832.50	2,358
2024-02-28	6,796.00	6,797.00	6,789.00	6,793.00	17,022
2024-02-27	6,794.00	6,794.00	6,776.00	6,768.50	53,585
2024-02-26	6,811.00	6,813.00	6,785.00	6,787.50	2,131
2024-02-23	6,799.00	6,799.00	6,750.00	6,795.00	795
2024-02-22	6,762.00	6,767.00	6,738.00	6,762.00	1,420
2024-02-21	6,760.00	6,769.00	6,755.00	6,757.50	697
2024-02-20	6,750.00	6,772.00	6,750.00	6,742.00	1,042
2024-02-19	6,731.00	6,758.00	6,731.00	6,766.00	2,095
2024-02-16	6,779.00	6,803.00	6,779.00	6,778.50	32,822
2024-02-15	6,815.00	6,815.00	6,801.00	6,795.50	953
2024-02-14	6,799.00	6,802.00	6,785.00	6,802.50	14,696
2024-02-13	6,809.00	6,809.00	6,763.00	6,767.50	1,120
2024-02-12	6,784.00	6,820.00	6,784.00	6,810.00	1,948
2024-02-09	6,813.00	6,819.00	6,788.00	6,792.00	16,707
2024-02-08	6,812.00	6,827.00	6,811.00	6,817.00	7,048
2024-02-07	6,824.00	6,824.00	6,801.00	6,817.00	1,129
2024-02-06	6,837.00	6,837.00	6,815.00	6,831.00	1,104
2024-02-05	6,800.00	6,822.00	6,800.00	6,813.00	1,863
2024-02-02	6,776.00	6,813.00	6,776.00	6,803.50	1,088
2024-02-01	6,854.00	6,854.00	6,799.00	6,832.00	1,762
2024-01-31	6,818.00	6,818.00	6,778.00	6,778.00	2,617
2024-01-30	6,792.00	6,792.00	6,776.00	6,780.50	3,970
2024-01-29	6,744.00	6,763.00	6,743.00	6,757.50	4,925
2024-01-26	6,761.00	6,761.00	6,709.00	6,729.00	1,954
2024-01-25	6,680.00	6,719.00	6,672.00	6,719.00	1,053
2024-01-24	6,721.00	6,725.00	6,670.00	6,670.00	2,760
2024-01-23	6,734.00	6,734.00	6,712.00	6,707.00	2,291
2024-01-22	6,729.00	6,749.00	6,725.00	6,725.00	5,974
2024-01-19	6,752.00	6,757.00	6,732.00	6,736.00	1,242
2024-01-18	6,752.00	6,769.00	6,745.00	6,745.00	3,621
2024-01-17	6,778.00	6,778.00	6,739.00	6,746.00	1,961
2024-01-16	6,819.00	6,830.00	6,796.00	6,798.00	1,847
2024-01-15	6,772.00	6,798.00	6,772.00	6,792.50	2,367
2024-01-12	6,777.00	6,785.00	6,761.00	6,783.00	4,097
2024-01-11	6,747.00	6,759.00	6,747.00	6,759.00	632
2024-01-10	6,749.00	6,768.00	6,739.00	6,768.00	37,640
2024-01-09	6,726.00	6,728.00	6,705.00	6,723.00	1,873
2024-01-08	6,740.00	6,743.00	6,725.00	6,733.00	1,251
2024-01-05	6,774.00	6,775.00	6,742.00	6,761.00	24,236
2024-01-04	6,838.00	6,838.00	6,758.00	6,775.50	19,307
2024-01-03	6,864.00	6,864.00	6,802.00	6,805.00	26,570
2024-01-02	6,907.00	6,907.00	6,871.00	6,886.50	943
2024-01-01	6,881.00	6,881.00	6,881.00	6,881.00	0
2023-12-29	6,907.00	6,907.00	6,882.00	6,881.00	1,864
2023-12-28	6,869.00	6,906.00	6,869.00	6,896.50	1,044
2023-12-27	6,855.00	6,905.00	6,855.00	6,883.00	1,243
2023-12-26	6,881.50	6,881.50	6,881.50	6,881.50	0
2023-12-25	6,881.50	6,881.50	6,881.50	6,881.50	0
2023-12-22	6,899.00	6,899.00	6,872.00	6,881.50	586
2023-12-21	6,939.00	6,940.00	6,900.00	6,925.00	1,920
2023-12-20	6,910.00	6,920.00	6,902.00	6,902.00	1,070
2023-12-19	6,885.00	6,885.00	6,854.00	6,862.00	4,945
2023-12-18	6,863.00	6,906.00	6,863.00	6,883.00	1,826
2023-12-15	6,839.00	6,878.00	6,815.00	6,873.00	1,579
2023-12-14	6,863.00	6,890.00	6,828.00	6,829.00	9,264
2023-12-13	6,850.00	6,851.00	6,830.00	6,840.00	13,812
2023-12-12	6,825.00	6,825.00	6,775.00	6,782.50	10,520
2023-12-11	6,792.00	6,802.00	6,773.00	6,789.00	4,666
2023-12-08	6,827.00	6,827.00	6,797.00	6,802.00	3,558
2023-12-07	6,793.00	6,835.00	6,793.00	6,825.50	1,219
2023-12-06	6,815.00	6,821.00	6,757.00	6,811.00	11,838
2023-12-05	6,723.00	6,764.00	6,714.00	6,773.50	497
2023-12-04	6,709.00	6,723.00	6,689.00	6,706.50	25,988
2023-12-01	6,664.00	6,675.00	6,652.00	6,700.00	29,825
2023-11-30	6,678.00	6,689.00	6,670.00	6,653.50	1,928
2023-11-29	6,625.00	6,654.00	6,625.00	6,664.00	1,852
2023-11-28	6,623.00	6,623.00	6,586.00	6,604.00	674
2023-11-27	6,602.00	6,615.00	6,595.00	6,611.00	2,142
2023-11-24	6,636.00	6,638.00	6,609.00	6,607.50	392
2023-11-23	6,670.00	6,670.00	6,638.00	6,646.50	1,162
2023-11-22	6,643.00	6,671.00	6,639.00	6,668.50	962
2023-11-21	6,627.00	6,632.00	6,623.00	6,632.00	1,006
2023-11-20	6,628.00	6,628.00	6,609.00	6,617.00	1,586
2023-11-17	6,658.00	6,658.00	6,635.00	6,632.50	3,403
2023-11-16	6,590.00	6,602.00	6,588.00	6,611.00	706
2023-11-15	6,604.00	6,629.00	6,604.00	6,602.50	1,728
2023-11-14	6,591.00	6,629.00	6,591.00	6,617.50	698
2023-11-13	6,644.00	6,659.00	6,608.00	6,620.00	2,139
2023-11-10	6,637.00	6,677.00	6,637.00	6,675.50	776
2023-11-09	6,682.00	6,682.00	6,645.00	6,650.00	741
2023-11-08	6,668.00	6,683.00	6,652.00	6,672.00	1,186
2023-11-07	6,639.00	6,647.00	6,639.00	6,661.00	1,255
2023-11-06	6,662.00	6,662.00	6,598.00	6,601.00	1,491
2023-11-03	6,664.00	6,688.00	6,664.00	6,672.00	1,548
2023-11-02	6,663.00	6,704.00	6,642.00	6,684.50	2,015
2023-11-01	6,566.00	6,604.00	6,553.00	6,619.50	857
2023-10-31	6,551.00	6,587.00	6,551.00	6,577.00	511
2023-10-30	6,572.00	6,576.00	6,541.00	6,545.00	6,653
2023-10-27	6,571.00	6,571.00	6,537.00	6,545.00	1,711
2023-10-26	6,541.00	6,541.00	6,530.00	6,548.00	917
2023-10-25	6,540.00	6,565.00	6,535.00	6,528.50	2,797
2023-10-24	6,441.00	6,525.00	6,441.00	6,526.50	1,487
2023-10-23	6,447.00	6,460.00	6,430.00	6,480.50	3,483
2023-10-20	6,454.00	6,483.00	6,454.00	6,479.50	363
2023-10-19	6,476.00	6,487.00	6,474.00	6,480.00	679
2023-10-18	6,487.00	6,496.00	6,470.00	6,470.00	1,975
2023-10-17	6,548.00	6,548.00	6,499.00	6,500.00	561
2023-10-16	6,542.00	6,557.00	6,540.00	6,531.50	1,560
2023-10-13	6,539.00	6,578.00	6,539.00	6,571.50	862
2023-10-12	6,540.00	6,542.00	6,531.00	6,537.00	825
2023-10-11	6,539.00	6,576.00	6,538.00	6,555.00	1,651
2023-10-10	6,517.00	6,549.00	6,517.00	6,560.00	797
2023-10-09	6,513.00	6,531.00	6,513.00	6,529.00	847
2023-10-06	6,514.00	6,520.00	6,487.00	6,499.00	1,596
2023-10-05	6,545.00	6,574.00	6,545.00	6,541.50	934
2023-10-04	6,560.00	6,560.00	6,516.00	6,541.50	3,394
2023-10-03	6,643.00	6,651.00	6,612.00	6,588.00	2,550
2023-10-02	6,655.00	6,656.00	6,620.00	6,626.50	1,042
2023-09-29	6,646.00	6,684.00	6,642.00	6,652.50	14,784
2023-09-28	6,684.00	6,684.00	6,600.00	6,616.50	5,415
2023-09-27	6,696.00	6,724.00	6,696.00	6,687.50	976
2023-09-26	6,718.00	6,730.00	6,702.00	6,710.50	22,491
2023-09-25	6,706.00	6,728.00	6,706.00	6,705.50	1,974
2023-09-22	6,698.00	6,724.00	6,698.00	6,727.00	18,316
2023-09-21	6,703.00	6,747.00	6,700.00	6,666.50	7,266
2023-09-20	6,717.00	6,718.00	6,708.00	6,711.50	17,741
2023-09-19	6,683.00	6,698.00	6,674.00	6,681.00	37,478
2023-09-18	6,671.00	6,696.00	6,671.00	6,693.00	11,281
2023-09-15	6,717.00	6,717.00	6,675.00	6,691.50	13,347
2023-09-14	6,714.00	6,714.00	6,663.00	6,709.50	1,752
2023-09-13	6,728.00	6,728.00	6,673.00	6,689.00	2,069
2023-09-12	6,673.00	6,699.00	6,658.00	6,687.00	18,945
2023-09-11	6,689.00	6,692.00	6,657.00	6,656.00	12,805
2023-09-08	6,696.00	6,715.00	6,693.00	6,715.50	19,938
2023-09-07	6,643.00	6,686.00	6,643.00	6,679.00	20,515
2023-09-06	6,642.00	6,662.00	6,629.00	6,644.50	801
2023-09-05	6,622.00	6,681.00	6,622.00	6,650.50	1,571
2023-09-04	6,681.00	6,681.00	6,651.00	6,651.50	1,035
2023-09-01	6,644.00	6,669.00	6,644.00	6,662.50	1,031
2023-08-31	6,638.00	6,652.00	6,629.00	6,652.00	3,254
2023-08-30	6,679.00	6,688.00	6,644.00	6,626.50	2,380
2023-08-29	6,639.00	6,669.00	6,636.00	6,679.50	25,699
2023-08-28	6,638.50	6,638.50	6,638.50	6,638.50	0
2023-08-25	6,603.00	6,632.00	6,603.00	6,638.50	832
2023-08-24	6,599.00	6,636.00	6,599.00	6,611.00	30,323
2023-08-23	6,512.00	6,582.00	6,507.00	6,577.00	41,613
2023-08-22	6,441.00	6,493.00	6,441.00	6,489.00	4,457
2023-08-21	6,486.00	6,508.00	6,468.00	6,468.00	1,993
2023-08-18	6,520.00	6,541.00	6,499.00	6,511.50	3,057
2023-08-17	6,505.00	6,524.00	6,485.00	6,487.00	5,349
2023-08-16	6,579.00	6,579.00	6,550.00	6,557.50	15,229
2023-08-15	6,632.00	6,632.00	6,552.00	6,566.50	29,486
2023-08-14	6,675.00	6,675.00	6,649.00	6,644.50	3,538
2023-08-11	6,705.00	6,709.00	6,679.00	6,683.00	1,684
2023-08-10	6,720.00	6,720.00	6,681.00	6,709.50	1,153
2023-08-09	6,692.00	6,697.00	6,682.00	6,704.00	912
2023-08-08	6,675.00	6,705.00	6,671.00	6,693.00	6,184
2023-08-07	6,686.00	6,708.00	6,658.00	6,656.50	12,836
2023-08-04	6,633.00	6,651.00	6,627.00	6,664.50	2,374
2023-08-03	6,682.00	6,682.00	6,619.00	6,619.50	1,482
2023-08-02	6,693.00	6,693.00	6,659.00	6,659.50	3,233
2023-08-01	6,731.00	6,731.00	6,707.00	6,711.00	1,707
2023-07-31	6,708.00	6,725.00	6,692.00	6,716.00	8,881
2023-07-28	6,688.00	6,693.00	6,662.00	6,697.00	2,021
2023-07-27	6,638.00	6,687.00	6,625.00	6,665.00	2,896
2023-07-26	6,650.00	6,652.00	6,637.00	6,636.00	1,537
2023-07-25	6,687.00	6,690.00	6,650.00	6,654.50	7,838
2023-07-24	6,664.00	6,712.00	6,658.00	6,704.50	5,013
2023-07-21	6,621.00	6,660.00	6,621.00	6,661.00	1,287
2023-07-20	6,637.00	6,645.00	6,634.00	6,638.00	909
2023-07-19	6,636.00	6,690.00	6,636.00	6,671.00	2,579
2023-07-18	6,560.00	6,571.00	6,542.00	6,573.50	1,835
2023-07-17	6,557.00	6,557.00	6,532.00	6,538.00	1,935
2023-07-14	6,565.00	6,565.00	6,542.00	6,536.00	41,470
2023-07-13	6,567.00	6,567.00	6,535.00	6,548.00	20,510
2023-07-12	6,559.00	6,585.00	6,559.00	6,580.50	719
2023-07-11	6,543.00	6,554.00	6,538.00	6,549.00	3,579
2023-07-10	6,538.00	6,563.00	6,533.00	6,546.00	1,086
2023-07-07	6,581.00	6,582.00	6,537.00	6,530.50	1,864
2023-07-06	6,667.00	6,667.00	6,602.00	6,603.50	1,108
2023-07-05	6,718.00	6,718.00	6,692.00	6,695.00	1,013
2023-07-04	6,726.00	6,737.00	6,708.00	6,715.00	1,866
2023-07-03	6,710.00	6,732.00	6,710.00	6,722.50	7,310
2023-06-30	6,704.00	6,711.00	6,684.00	6,709.50	3,509
2023-06-29	6,715.00	6,729.00	6,711.00	6,722.00	964
2023-06-28	6,688.00	6,735.00	6,683.00	6,725.00	1,550
2023-06-27	6,685.00	6,699.00	6,675.00	6,669.50	1,833
2023-06-26	6,658.00	6,698.00	6,658.00	6,692.50	2,084
2023-06-23	6,668.00	6,681.00	6,662.00	6,677.50	1,017
2023-06-22	6,643.00	6,668.00	6,626.00	6,654.50	7,454
2023-06-21	6,649.00	6,671.00	6,645.00	6,641.50	7,288
2023-06-20	6,607.00	6,656.00	6,592.00	6,643.00	24,445
2023-06-19	6,609.00	6,609.00	6,579.00	6,581.00	2,063
2023-06-16	6,618.00	6,633.00	6,600.00	6,599.50	2,681
2023-06-15	6,684.00	6,684.00	6,623.00	6,630.00	1,211
2023-06-14	6,712.00	6,714.00	6,683.00	6,684.00	2,696
2023-06-13	6,753.00	6,753.00	6,710.00	6,707.00	1,986
2023-06-12	6,694.00	6,751.00	6,694.00	6,746.00	1,326
2023-06-09	6,730.00	6,730.00	6,690.00	6,700.00	1,776
2023-06-08	6,736.00	6,736.00	6,715.00	6,707.50	1,243
2023-06-07	6,778.00	6,804.00	6,743.00	6,746.00	2,443
2023-06-06	6,771.00	6,791.00	6,767.00	6,779.00	697
2023-06-05	6,740.00	6,792.00	6,740.00	6,767.50	32,545
2023-06-02	6,687.00	6,735.00	6,687.00	6,738.50	2,348
2023-06-01	6,723.00	6,723.00	6,680.00	6,676.00	2,003
2023-05-31	6,747.00	6,756.00	6,724.00	6,734.00	6,057
2023-05-30	6,735.00	6,736.00	6,698.00	6,730.00	1,535
2023-05-29	6,711.50	6,711.50	6,711.50	6,711.50	0
2023-05-26	6,698.00	6,716.00	6,685.00	6,711.50	36,684
2023-05-25	6,709.00	6,720.00	6,700.00	6,715.50	3,272
2023-05-24	6,654.00	6,720.00	6,654.00	6,713.50	1,387
2023-05-23	6,689.00	6,689.00	6,668.00	6,677.50	801
2023-05-22	6,670.00	6,692.00	6,657.00	6,675.00	1,451
2023-05-19	6,694.00	6,717.00	6,657.00	6,657.00	30,092
2023-05-18	6,702.00	6,732.00	6,702.00	6,722.50	2,358
2023-05-17	6,730.00	6,737.00	6,709.00	6,702.50	1,463
2023-05-16	6,719.00	6,725.00	6,692.00	6,703.50	1,922
2023-05-15	6,772.00	6,772.00	6,720.00	6,715.00	2,920
2023-05-12	6,763.00	6,773.00	6,757.00	6,775.50	1,954
2023-05-11	6,731.00	6,772.00	6,731.00	6,772.50	2,727
2023-05-10	6,680.00	6,699.00	6,674.00	6,699.00	586
2023-05-09	6,680.00	6,680.00	6,660.00	6,673.50	8,489
2023-05-08	6,676.00	6,676.00	6,676.00	6,676.00	0
2023-05-05	6,691.00	6,706.00	6,689.00	6,676.00	3,079
2023-05-04	6,722.00	6,751.00	6,714.00	6,724.00	3,510
2023-05-03	6,776.00	6,777.00	6,748.00	6,752.00	2,076
2023-05-02	6,735.00	6,789.00	6,724.00	6,778.00	15,969
2023-05-01	6,743.50	6,743.50	6,743.50	6,743.50	0
2023-04-28	6,757.00	6,789.00	6,745.00	6,743.50	28,377
2023-04-27	6,757.00	6,779.00	6,744.00	6,738.50	1,031
2023-04-26	6,789.00	6,789.00	6,756.00	6,764.00	3,042
2023-04-25	6,731.00	6,797.00	6,722.00	6,790.50	36,297
2023-04-24	6,738.00	6,740.00	6,714.00	6,724.00	4,274
2023-04-21	6,733.00	6,765.00	6,733.00	6,738.50	2,256
2023-04-20	6,741.00	6,741.00	6,719.00	6,728.50	2,874
2023-04-19	6,750.00	6,755.00	6,724.00	6,732.50	2,912
2023-04-18	6,786.00	6,786.00	6,757.00	6,776.00	1,123
2023-04-17	6,787.00	6,840.00	6,787.00	6,799.50	3,247
2023-04-14	6,772.00	6,802.00	6,772.00	6,797.50	11,949
2023-04-13	6,806.00	6,806.00	6,771.00	6,768.00	6,864
2023-04-12	6,843.00	6,883.00	6,821.00	6,823.50	1,259
2023-04-11	6,853.00	6,864.00	6,830.00	6,840.00	2,319
2023-04-10	6,861.00	6,861.00	6,861.00	6,861.00	0
2023-04-07	6,861.00	6,861.00	6,861.00	6,861.00	0
2023-04-06	6,868.00	6,872.00	6,846.00	6,861.00	4,591
2023-04-05	6,863.00	6,863.00	6,827.00	6,842.00	3,169
2023-04-04	6,873.00	6,874.00	6,831.00	6,837.50	3,562
2023-04-03	6,898.00	6,900.00	6,864.00	6,900.00	2,075
2023-03-31	6,822.00	6,863.00	6,816.00	6,863.00	2,001
2023-03-30	6,837.00	6,840.00	6,805.00	6,820.00	12,554
2023-03-29	6,799.00	6,814.00	6,799.00	6,812.50	2,229
2023-03-28	6,818.00	6,820.00	6,808.00	6,793.00	961
2023-03-27	6,864.00	6,884.00	6,833.00	6,849.00	1,281
2023-03-24	6,928.00	6,928.00	6,898.00	6,892.00	1,615
2023-03-23	6,862.00	6,870.00	6,848.00	6,857.00	988
2023-03-22	6,845.00	6,845.00	6,794.00	6,844.00	3,311
2023-03-21	6,813.00	6,863.00	6,808.00	6,857.50	1,833
2023-03-20	6,804.00	6,806.00	6,769.00	6,781.00	2,214
2023-03-17	6,881.00	6,901.00	6,840.00	6,838.50	1,408
2023-03-16	6,934.00	6,956.00	6,902.00	6,889.00	3,238
2023-03-15	6,906.00	6,976.00	6,906.00	6,962.00	5,605
2023-03-14	6,957.00	6,957.00	6,866.00	6,929.00	2,613
2023-03-13	6,955.00	7,004.00	6,939.00	6,942.00	2,136
2023-03-10	7,023.00	7,023.00	6,953.00	6,980.00	1,905
2023-03-09	7,061.00	7,061.00	7,015.00	7,030.50	1,119
2023-03-08	7,079.00	7,108.00	7,075.00	7,082.50	2,247
2023-03-07	7,011.00	7,045.00	7,011.00	7,090.50	934
2023-03-06	7,020.00	7,051.00	7,017.00	7,022.50	47,442
2023-03-03	6,968.00	7,026.00	6,968.00	7,021.00	1,101
2023-03-02	6,981.00	6,981.00	6,956.00	6,955.50	3,549
2023-03-01	6,981.00	7,005.00	6,967.00	6,970.50	35,282
2023-02-28	7,017.00	7,017.00	6,914.00	6,944.50	905
2023-02-27	7,047.00	7,058.00	7,006.00	7,008.00	17,215
2023-02-24	7,033.00	7,038.00	7,021.00	7,035.50	2,083
2023-02-23	6,939.00	7,000.00	6,938.00	6,996.50	83,332
2023-02-22	6,871.00	6,928.00	6,868.00	6,926.00	13,541
2023-02-21	6,977.00	6,977.00	6,873.00	6,878.50	12,680
2023-02-20	7,006.00	7,006.00	6,987.00	6,995.50	7,601
2023-02-17	7,022.00	7,060.00	6,996.00	7,000.00	8,031
2023-02-16	7,062.00	7,062.00	7,039.00	7,050.50	2,095
2023-02-15	7,064.00	7,112.00	7,064.00	7,080.00	15,848
2023-02-14	7,034.00	7,035.00	6,992.00	7,003.50	5,638
2023-02-13	7,069.00	7,077.00	7,031.00	7,028.50	3,447
2023-02-10	7,066.00	7,078.00	7,028.00	7,037.50	6,500
2023-02-09	7,155.00	7,156.00	7,082.00	7,100.00	1,909
2023-02-08	7,165.00	7,166.00	7,124.00	7,129.00	3,664
2023-02-07	7,200.00	7,203.00	7,180.00	7,190.50	3,236
2023-02-06	7,260.00	7,260.00	7,183.00	7,207.50	4,013
2023-02-03	7,247.00	7,319.00	7,200.00	7,264.50	6,397
2023-02-02	7,143.00	7,229.00	7,143.00	7,223.50	12,652
2023-02-01	7,059.00	7,074.00	7,051.00	7,086.50	30,881
2023-01-31	7,010.00	7,040.00	7,008.00	7,030.00	5,264
2023-01-30	7,071.00	7,071.00	7,010.00	7,014.00	1,261
2023-01-27	7,075.00	7,075.00	7,042.00	7,062.50	333
2023-01-26	7,076.00	7,076.00	7,044.00	7,061.50	1,249
2023-01-25	7,104.00	7,118.00	7,044.00	7,060.00	1,270
2023-01-24	7,051.00	7,096.00	7,041.00	7,087.50	349
2023-01-23	7,052.00	7,066.00	7,019.00	7,052.00	1,343
2023-01-20	7,088.00	7,088.00	7,046.00	7,036.50	768
2023-01-19	7,117.00	7,117.00	7,073.00	7,066.00	8,126
2023-01-18	7,086.00	7,095.00	7,041.00	7,080.50	1,022
2023-01-17	7,066.00	7,066.00	7,008.00	7,047.00	24,856
2023-01-16	7,090.00	7,099.00	7,061.00	7,062.00	7,836
2023-01-13	7,121.00	7,127.00	7,102.00	7,108.00	1,342
2023-01-12	7,049.00	7,081.00	7,048.00	7,085.00	448
2023-01-11	7,027.00	7,138.00	7,027.00	7,114.50	3,308
2023-01-10	7,073.00	7,073.00	7,012.00	6,995.50	2,870
2023-01-09	7,070.00	7,081.00	7,030.00	7,055.00	14,373
2023-01-06	7,119.00	7,135.00	7,095.00	7,109.00	8,310
2023-01-05	7,091.00	7,099.00	7,068.00	7,096.00	620
2023-01-04	7,066.00	7,072.00	7,042.00	7,069.50	314
2023-01-03	6,968.00	7,109.00	6,968.00	7,050.00	12,042
2023-01-02	6,985.50	6,985.50	6,985.50	6,985.50	0
2022-12-30	6,981.00	6,991.00	6,980.00	6,985.50	1,180
2022-12-29	6,994.00	6,997.00	6,976.00	6,978.50	1,570
2022-12-28	7,016.00	7,017.00	6,954.00	6,975.00	1,674
2022-12-27	7,043.00	7,043.00	7,043.00	7,043.00	0
2022-12-26	7,043.00	7,043.00	7,043.00	7,043.00	0
2022-12-23	7,054.00	7,054.00	7,031.00	7,043.00	1,256
2022-12-22	7,052.00	7,097.00	7,052.00	7,063.00	617
2022-12-21	6,945.00	7,043.00	6,945.00	7,046.00	1,201
2022-12-20	6,923.00	6,950.00	6,912.00	6,938.50	752
2022-12-19	6,996.00	6,996.00	6,961.00	6,963.50	6,767
2022-12-16	7,029.00	7,029.00	7,000.00	6,997.00	610
2022-12-15	6,953.00	7,000.00	6,926.00	7,004.00	14,247
2022-12-14	7,030.00	7,030.00	6,997.00	6,992.00	966
2022-12-13	6,995.00	7,063.00	6,995.00	7,025.50	14,261
2022-12-12	7,016.00	7,016.00	6,984.00	6,989.00	772
2022-12-09	7,044.00	7,044.00	6,983.00	6,996.50	1,454
2022-12-08	7,082.00	7,086.00	7,044.00	7,042.50	1,940
2022-12-07	6,984.00	7,049.00	6,984.00	7,039.00	1,380
2022-12-06	7,023.00	7,023.00	6,998.00	6,962.00	31,297
2022-12-05	7,051.00	7,068.00	7,014.00	7,045.00	3,722
2022-12-02	7,071.00	7,071.00	7,029.00	7,032.50	1,283
2022-12-01	7,065.00	7,113.00	6,993.00	7,031.00	20,554
2022-11-30	7,078.00	7,090.00	7,040.00	7,079.50	6,237
2022-11-29	7,014.00	7,050.00	7,014.00	7,044.00	8,621
2022-11-28	7,012.00	7,020.00	6,968.00	7,002.00	3,863
2022-11-25	6,997.00	6,997.00	6,956.00	6,981.50	1,824
2022-11-24	6,975.00	6,990.00	6,966.00	6,969.00	3,612
2022-11-23	7,024.00	7,024.00	6,963.00	6,950.00	1,704
2022-11-22	6,994.00	6,999.00	6,980.00	7,006.50	1,813
2022-11-21	6,977.00	7,040.00	6,969.00	7,021.00	16,020
2022-11-18	6,947.00	6,955.00	6,930.00	6,922.00	1,190
2022-11-17	7,007.00	7,017.00	6,983.00	7,017.50	2,718
2022-11-16	7,040.00	7,066.00	7,005.00	7,031.50	3,771
2022-11-15	6,993.00	6,995.00	6,980.00	7,018.50	2,470
2022-11-14	7,013.00	7,033.00	7,013.00	7,025.00	1,123
2022-11-11	7,109.00	7,109.00	7,008.00	7,005.00	2,737
2022-11-10	6,977.00	7,094.00	6,942.00	7,074.50	28,224
2022-11-09	6,964.00	7,059.00	6,964.00	7,013.00	972
2022-11-08	6,969.00	6,990.00	6,941.00	6,954.00	870
2022-11-07	7,043.00	7,048.00	6,960.00	6,962.00	2,861
2022-11-04	7,009.00	7,047.00	7,009.00	7,037.00	6,742
2022-11-03	6,947.00	7,018.00	6,940.00	7,016.50	1,967
2022-11-02	6,930.00	6,933.00	6,885.00	6,909.00	5,419
2022-11-01	6,817.00	6,896.00	6,817.00	6,919.00	2,726
2022-10-31	6,829.00	6,862.00	6,810.00	6,801.50	3,150
2022-10-28	6,803.00	6,871.00	6,803.00	6,832.00	66,230
2022-10-27	6,810.00	6,823.00	6,778.00	6,832.50	2,078
2022-10-26	6,809.00	6,841.00	6,758.00	6,808.00	6,399
2022-10-25	6,839.00	6,845.00	6,783.00	6,790.50	2,935
2022-10-24	6,743.00	6,813.00	6,743.00	6,805.50	2,171
2022-10-21	6,815.00	6,836.00	6,802.00	6,800.50	1,511
2022-10-20	6,866.00	6,888.00	6,843.00	6,795.00	5,780
2022-10-19	6,900.00	6,900.00	6,855.00	6,859.50	37,481
2022-10-18	6,858.00	6,895.00	6,856.00	6,862.00	1,728
2022-10-17	6,865.00	6,868.00	6,796.00	6,805.50	4,041
2022-10-14	6,897.00	6,984.00	6,855.00	6,868.00	1,994
2022-10-13	7,025.00	7,025.00	6,817.00	6,841.00	2,854
2022-10-12	7,126.00	7,141.00	7,059.00	7,051.00	3,541
2022-10-11	7,130.00	7,130.00	7,076.00	7,081.50	2,632
2022-10-10	7,120.00	7,136.00	7,105.00	7,098.00	868
2022-10-07	7,123.00	7,139.00	7,116.00	7,128.00	3,053
2022-10-06	7,103.00	7,163.00	7,074.00	7,165.00	2,707
2022-10-05	7,090.00	7,100.00	7,070.00	7,101.00	1,409
2022-10-04	7,065.00	7,160.00	7,065.00	7,101.00	3,580
2022-10-03	7,024.00	7,121.00	7,001.00	7,102.50	4,296
2022-09-30	7,110.00	7,170.00	7,077.00	7,078.00	1,849
2022-09-29	7,379.00	7,379.00	7,110.00	7,114.00	2,084
2022-09-28	7,272.00	7,366.00	7,247.00	7,325.00	4,712
2022-09-27	7,357.00	7,410.00	7,357.00	7,338.50	5,848
2022-09-26	7,339.00	7,536.00	7,339.00	7,365.50	8,385
2022-09-23	7,340.00	7,430.00	7,326.00	7,386.00	3,116
2022-09-22	7,310.00	7,327.00	7,284.00	7,273.00	2,414
2022-09-21	7,300.00	7,322.00	7,287.00	7,322.00	1,309
2022-09-20	7,333.00	7,333.00	7,251.00	7,261.00	2,688
2022-09-19	7,300.00	7,300.00	7,300.00	7,300.00	0
2022-09-16	7,329.00	7,329.00	7,298.00	7,300.00	5,505
2022-09-15	7,315.00	7,321.00	7,269.00	7,296.50	1,205
2022-09-14	7,353.00	7,353.00	7,266.00	7,298.50	4,651
2022-09-13	7,348.00	7,348.00	7,302.00	7,331.50	1,231
2022-09-12	7,380.00	7,380.00	7,347.00	7,351.00	1,522
2022-09-09	7,345.00	7,419.00	7,345.00	7,419.00	1,304
2022-09-08	7,396.00	7,413.00	7,366.00	7,404.50	4,165
2022-09-07	7,318.00	7,367.00	7,288.00	7,349.00	4,882
2022-09-06	7,314.00	7,317.00	7,279.00	7,296.50	684
2022-09-05	7,329.00	7,386.00	7,312.00	7,339.50	9,266
2022-09-02	7,302.00	7,378.00	7,275.00	7,359.50	3,382
2022-09-01	7,272.00	7,293.00	7,235.00	7,270.00	4,302
2022-08-31	7,303.00	7,326.00	7,265.00	7,265.00	6,696
2022-08-30	7,318.00	7,328.00	7,286.00	7,299.50	3,699
2022-08-29	7,321.00	7,321.00	7,321.00	7,321.00	0
2022-08-26	7,372.00	7,372.00	7,312.00	7,321.00	14,374
2022-08-25	7,319.00	7,323.00	7,297.00	7,326.50	3,832
2022-08-24	7,287.00	7,350.00	7,286.00	7,321.00	2,676
2022-08-23	7,287.00	7,293.00	7,242.00	7,288.00	2,837
2022-08-22	7,290.00	7,295.00	7,232.00	7,254.50	1,112
2022-08-19	7,317.00	7,319.00	7,290.00	7,294.00	3,370
2022-08-18	7,277.00	7,281.00	7,255.00	7,272.00	382
2022-08-17	7,269.00	7,326.00	7,212.00	7,231.50	2,329
2022-08-16	7,425.00	7,425.00	7,289.00	7,294.50	4,528
2022-08-15	7,358.00	7,358.00	7,340.00	7,377.50	835
2022-08-12	7,278.00	7,333.00	7,278.00	7,333.00	1,740
2022-08-11	7,316.00	7,338.00	7,298.00	7,310.00	1,666
2022-08-10	7,273.00	7,313.00	7,241.00	7,297.50	2,649
2022-08-09	7,388.00	7,388.00	7,284.00	7,287.50	2,642
2022-08-08	7,255.00	7,331.00	7,253.00	7,342.00	1,888
2022-08-05	7,263.00	7,265.00	7,241.00	7,239.50	3,784
2022-08-04	7,185.00	7,290.00	7,185.00	7,247.50	2,642
2022-08-03	7,107.00	7,174.00	7,094.00	7,172.50	19,722
2022-08-02	7,146.00	7,180.00	7,125.00	7,108.00	3,462
2022-08-01	7,163.00	7,182.00	7,094.00	7,125.00	9,508
2022-07-29	7,119.00	7,209.00	7,100.00	7,166.00	1,755
2022-07-28	7,009.00	7,118.00	7,009.00	7,121.50	7,829
2022-07-27	7,042.00	7,042.00	6,980.00	7,039.00	54,626
2022-07-26	7,042.00	7,089.00	7,042.00	7,032.00	595
2022-07-25	7,109.00	7,109.00	7,031.00	7,061.00	578
2022-07-22	7,036.00	7,068.00	7,030.00	7,062.00	3,172
2022-07-21	7,019.00	7,019.00	6,995.00	7,023.50	176,387
2022-07-20	6,936.00	6,966.00	6,922.00	6,975.00	3,894
2022-07-19	6,843.00	6,884.00	6,808.00	6,890.50	1,439
2022-07-18	6,914.00	6,914.00	6,858.00	6,861.50	3,960
2022-07-15	6,924.00	6,924.00	6,889.00	6,911.00	3,405
2022-07-14	6,935.00	6,942.00	6,895.00	6,915.00	3,691
2022-07-13	6,978.00	6,978.00	6,910.00	6,920.50	7,474
2022-07-12	7,060.00	7,060.00	6,984.00	6,973.50	2,042
2022-07-11	7,015.00	7,078.00	7,013.00	7,071.50	2,251
2022-07-08	7,077.00	7,078.00	6,988.00	6,994.00	619
2022-07-07	7,087.00	7,087.00	7,036.00	7,054.00	1,833
2022-07-06	7,091.00	7,124.00	7,075.00	7,087.00	1,238
2022-07-05	7,038.00	7,067.00	7,038.00	7,120.50	1,292
2022-07-04	7,037.00	7,065.00	6,999.00	7,021.50	1,496
2022-07-01	6,946.00	7,116.00	6,939.00	7,083.00	3,149
2022-06-30	6,885.00	6,926.00	6,847.00	6,903.50	2,543
2022-06-29	6,900.00	6,914.00	6,871.00	6,927.00	3,094
2022-06-28	6,925.00	6,925.00	6,887.00	6,892.50	3,107
2022-06-27	6,977.00	6,981.00	6,920.00	6,917.00	1,381
2022-06-24	7,011.00	7,011.00	6,953.00	6,976.50	325
2022-06-23	6,971.00	6,972.00	6,948.00	6,972.00	16,767
2022-06-22	6,934.00	6,939.00	6,910.00	6,926.00	1,450
2022-06-21	6,938.00	6,953.00	6,923.00	6,937.00	1,075
2022-06-20	6,945.00	6,949.00	6,938.00	6,931.00	1,816
2022-06-17	6,888.00	6,972.00	6,888.00	6,963.00	2,184
2022-06-16	6,980.00	7,011.00	6,880.00	6,864.00	7,062
2022-06-15	7,105.00	7,105.00	7,098.00	7,100.00	1,375
2022-06-14	6,963.00	7,082.00	6,953.00	7,048.50	25,439
2022-06-13	7,040.00	7,041.00	6,921.00	6,932.50	2,755
2022-06-10	7,083.00	7,106.00	7,073.00	7,087.50	6,166
2022-06-09	7,131.00	7,131.00	7,064.00	7,077.00	1,286
2022-06-08	7,154.00	7,154.00	7,128.00	7,128.50	979
2022-06-07	7,194.00	7,194.00	7,150.00	7,141.50	4,522
2022-06-06	7,249.00	7,262.00	7,148.00	7,156.50	46,453
2022-06-03	7,211.00	7,211.00	7,211.00	7,211.00	0
2022-06-02	7,211.00	7,211.00	7,211.00	7,211.00	0
2022-06-01	7,214.00	7,233.00	7,189.00	7,211.00	4,175
2022-05-31	7,242.00	7,242.00	7,195.00	7,172.00	2,007
2022-05-30	7,238.00	7,238.00	7,205.00	7,195.00	1,502
2022-05-27	7,153.00	7,242.00	7,153.00	7,227.00	4,666
2022-05-26	7,177.00	7,212.00	7,177.00	7,182.00	2,287
2022-05-25	7,155.00	7,187.00	7,155.00	7,164.50	3,740
2022-05-24	7,119.00	7,129.00	7,104.00	7,126.00	1,837
2022-05-23	7,084.00	7,084.00	7,056.00	7,074.50	4,537
2022-05-20	7,069.00	7,103.00	7,069.00	7,092.50	1,318
2022-05-19	7,051.00	7,069.00	7,048.00	7,064.50	2,445
2022-05-18	7,083.00	7,142.00	7,083.00	7,094.50	2,217
2022-05-17	7,139.00	7,139.00	7,079.00	7,090.00	2,019
2022-05-16	7,246.00	7,278.00	7,206.00	7,226.50	2,823
2022-05-13	7,238.00	7,291.00	7,238.00	7,266.00	1,380
2022-05-12	7,248.00	7,274.00	7,224.00	7,251.00	3,099
2022-05-11	7,193.00	7,217.00	7,137.00	7,219.50	15,676
2022-05-10	7,137.00	7,214.00	7,137.00	7,206.00	3,263
2022-05-09	7,230.00	7,252.00	7,109.00	7,166.00	2,973
2022-05-06	7,286.00	7,286.00	7,221.00	7,228.00	3,685
2022-05-05	7,264.00	7,368.00	7,256.00	7,271.00	2,672
2022-05-04	7,179.00	7,237.00	7,179.00	7,205.00	2,447
2022-05-03	7,199.00	7,209.00	7,140.00	7,198.50	10,057
2022-05-02	7,219.00	7,219.00	7,219.00	7,219.00	0
2022-04-29	7,307.00	7,307.00	7,213.00	7,219.00	6,652
2022-04-28	7,293.00	7,362.00	7,293.00	7,311.50	2,519
2022-04-27	7,274.00	7,325.00	7,274.00	7,307.50	2,848
2022-04-26	7,250.00	7,289.00	7,235.00	7,289.00	3,534
2022-04-25	7,191.00	7,203.00	7,161.00	7,220.50	3,059
2022-04-22	7,140.00	7,165.00	7,139.00	7,152.50	1,589
2022-04-21	7,127.00	7,136.00	7,100.00	7,096.00	3,376
2022-04-20	7,116.00	7,132.00	7,109.00	7,111.50	7,837
2022-04-19	7,124.00	7,155.00	7,104.00	7,122.00	10,500
2022-04-18	7,146.50	7,146.50	7,146.50	7,146.50	0
2022-04-15	7,146.50	7,146.50	7,146.50	7,146.50	0
2022-04-14	7,168.00	7,168.00	7,143.00	7,146.50	6,822
2022-04-13	7,285.00	7,285.00	7,233.00	7,234.00	2,396
2022-04-12	7,200.00	7,251.00	7,171.00	7,240.00	6,969
2022-04-11	7,281.00	7,281.00	7,206.00	7,205.00	2,423
2022-04-08	7,337.00	7,338.00	7,311.00	7,305.50	5,386
2022-04-07	7,359.00	7,377.00	7,310.00	7,313.00	2,162
2022-04-06	7,392.00	7,392.00	7,290.00	7,323.00	6,233
2022-04-05	7,400.00	7,438.00	7,369.00	7,388.00	4,721
2022-04-04	7,386.00	7,442.00	7,386.00	7,432.50	3,735
2022-04-01	7,422.00	7,422.00	7,374.00	7,414.00	7,014
2022-03-31	7,412.00	7,419.00	7,379.00	7,387.00	4,078
2022-03-30	7,400.00	7,420.00	7,358.00	7,376.00	6,126
2022-03-29	7,359.00	7,399.00	7,346.00	7,380.00	11,582
2022-03-28	7,252.00	7,335.00	7,221.00	7,316.50	6,789
2022-03-25	7,262.00	7,262.00	7,192.00	7,207.50	6,302
2022-03-24	7,247.00	7,247.00	7,203.00	7,219.50	1,134
2022-03-23	7,192.00	7,214.00	7,185.00	7,205.50	3,275
2022-03-22	7,242.00	7,261.00	7,160.00	7,182.00	3,008
2022-03-21	7,346.00	7,366.00	7,284.00	7,288.00	2,202
2022-03-18	7,411.00	7,411.00	7,347.00	7,346.00	5,412
2022-03-17	7,302.00	7,389.00	7,298.00	7,378.00	2,772
2022-03-16	7,323.00	7,378.00	7,309.00	7,348.00	21,772
2022-03-15	7,246.00	7,275.00	7,220.00	7,278.00	6,274
2022-03-14	7,285.00	7,285.00	7,238.00	7,247.00	6,169
2022-03-11	7,289.00	7,319.00	7,270.00	7,289.00	10,361
2022-03-10	7,271.00	7,271.00	7,200.00	7,244.00	5,987
2022-03-09	7,222.00	7,249.00	7,195.00	7,237.00	9,636
2022-03-08	7,101.00	7,181.00	7,101.00	7,161.00	102,090
2022-03-07	7,147.00	7,169.00	7,095.00	7,160.50	20,466
2022-03-04	7,207.00	7,264.00	7,149.00	7,168.50	9,221
2022-03-03	7,256.00	7,256.00	7,199.00	7,208.50	5,308
2022-03-02	7,310.00	7,310.00	7,239.00	7,307.50	3,682
2022-03-01	7,358.00	7,371.00	7,265.00	7,284.00	12,238
2022-02-28	7,245.00	7,332.00	7,209.00	7,316.50	5,650
2022-02-25	7,394.00	7,489.00	7,358.00	7,445.50	2,503
2022-02-24	7,343.00	7,343.00	7,144.00	7,259.50	25,855
2022-02-23	7,399.00	7,418.00	7,380.00	7,375.50	3,122
2022-02-22	7,425.00	7,501.00	7,411.00	7,452.00	5,340
2022-02-21	7,485.00	7,487.00	7,427.00	7,438.00	5,912
2022-02-18	7,491.00	7,526.00	7,489.00	7,512.50	12,872
2022-02-17	7,520.00	7,533.00	7,500.00	7,514.00	6,067
2022-02-16	7,539.00	7,581.00	7,539.00	7,548.50	2,223
2022-02-15	7,516.00	7,590.00	7,515.00	7,565.50	18,631
2022-02-14	7,516.00	7,553.00	7,516.00	7,542.50	71,589
2022-02-11	7,577.00	7,583.00	7,510.00	7,510.00	3,204
2022-02-10	7,666.00	7,666.00	7,600.00	7,585.00	1,898
2022-02-09	7,602.00	7,676.00	7,602.00	7,674.50	76,518
2022-02-08	7,685.00	7,685.00	7,653.00	7,673.00	487
2022-02-07	7,684.00	7,688.00	7,672.00	7,673.00	3,661
2022-02-04	7,692.00	7,722.00	7,690.00	7,672.00	2,754
2022-02-03	7,755.00	7,759.00	7,685.00	7,690.50	1,200
2022-02-02	7,757.00	7,758.00	7,747.00	7,761.50	562
2022-02-01	7,763.00	7,766.00	7,744.00	7,737.00	1,758
2022-01-31	7,794.00	7,794.00	7,781.00	7,777.00	831
2022-01-28	7,809.00	7,809.00	7,771.00	7,770.50	3,962
2022-01-27	7,772.00	7,812.00	7,772.00	7,802.50	627
2022-01-26	7,738.00	7,749.00	7,728.00	7,745.50	1,921
2022-01-25	7,709.00	7,737.00	7,709.00	7,715.00	743
2022-01-24	7,761.00	7,761.00	7,719.00	7,726.00	3,329
2022-01-21	7,664.00	7,747.00	7,664.00	7,734.50	918
2022-01-20	7,632.00	7,665.00	7,630.00	7,664.00	2,317
2022-01-19	7,575.00	7,637.00	7,575.00	7,637.50	1,659
2022-01-18	7,629.00	7,629.00	7,601.00	7,598.00	2,788
2022-01-17	7,616.00	7,630.00	7,596.00	7,616.50	2,272
2022-01-14	7,650.00	7,650.00	7,632.00	7,638.00	816
2022-01-13	7,693.00	7,693.00	7,640.00	7,654.50	62,569
2022-01-12	7,793.00	7,793.00	7,726.00	7,726.50	4,353
2022-01-11	7,787.00	7,808.00	7,758.00	7,766.50	13,444
2022-01-10	7,828.00	7,828.00	7,774.00	7,777.50	4,303
2022-01-07	7,850.00	7,857.00	7,806.00	7,800.00	2,305
2022-01-06	7,900.00	7,900.00	7,841.00	7,851.00	2,864
2022-01-05	7,952.00	7,952.00	7,908.00	7,903.50	3,643
2022-01-04	8,021.00	8,021.00	7,940.00	7,941.50	2,551
2022-01-03	8,061.50	8,061.50	8,061.50	8,061.50	0
2021-12-31	8,023.00	8,055.00	8,023.00	8,061.50	823
2021-12-30	8,060.00	8,060.00	8,010.00	8,036.50	2,103
2021-12-29	8,075.00	8,081.00	8,030.00	8,026.00	1,708
2021-12-28	8,041.50	8,041.50	8,041.50	8,041.50	0
2021-12-27	8,041.50	8,041.50	8,041.50	8,041.50	0
2021-12-24	8,078.00	8,078.00	8,016.00	8,041.50	589
2021-12-23	8,059.00	8,078.00	8,043.00	8,058.00	1,817
2021-12-22	8,094.00	8,097.00	8,079.00	8,079.00	16,736
2021-12-21	8,143.00	8,143.00	8,106.00	8,102.00	535
2021-12-20	8,164.00	8,165.00	8,120.00	8,113.00	879
2021-12-17	8,120.00	8,154.00	8,119.00	8,149.00	2,897
2021-12-16	8,142.00	8,169.00	8,095.00	8,132.50	895
2021-12-15	8,201.00	8,215.00	8,191.00	8,192.00	42,671
2021-12-14	8,266.00	8,271.00	8,214.00	8,231.50	6,930
2021-12-13	8,233.00	8,235.00	8,204.00	8,249.00	1,452
2021-12-10	8,218.00	8,237.00	8,218.00	8,229.50	2,473
2021-12-09	8,226.00	8,241.00	8,222.00	8,251.00	1,091
2021-12-08	8,238.00	8,283.00	8,211.00	8,207.00	1,524
2021-12-07	8,168.00	8,232.00	8,168.00	8,235.50	1,649
2021-12-06	8,180.00	8,180.00	8,162.00	8,179.00	4,863
2021-12-03	8,126.00	8,166.00	8,126.00	8,168.00	6,001
2021-12-02	8,086.00	8,108.00	8,060.00	8,103.00	1,460
2021-12-01	8,030.00	8,075.00	8,006.00	8,075.50	2,553
2021-11-30	8,019.00	8,021.00	7,970.00	8,059.50	8,000
2021-11-29	7,939.00	8,015.00	7,936.00	8,021.00	3,134
2021-11-26	8,054.00	8,054.00	7,908.00	7,931.50	4,251
2021-11-25	8,031.00	8,050.00	8,026.00	8,031.50	792
2021-11-24	8,018.00	8,032.00	8,006.00	8,031.00	12,584
2021-11-23	8,028.00	8,028.00	8,003.00	8,007.50	15,502
2021-11-22	8,085.00	8,085.00	8,062.00	8,048.50	1,157
2021-11-19	8,084.00	8,108.00	8,065.00	8,065.00	1,554
2021-11-18	8,027.00	8,055.00	8,027.00	8,047.50	4,100
2021-11-17	8,066.00	8,072.00	8,039.00	8,037.50	4,781
2021-11-16	8,088.00	8,089.00	8,068.00	8,086.00	1,975
2021-11-15	8,152.00	8,154.00	8,096.00	8,088.00	5,885
2021-11-12	8,134.00	8,135.00	8,116.00	8,119.50	838
2021-11-11	8,128.00	8,133.00	8,117.00	8,121.00	1,589
2021-11-10	8,149.00	8,165.00	8,123.00	8,134.00	1,239
2021-11-09	8,141.00	8,166.00	8,111.00	8,167.50	43,703
2021-11-08	8,209.00	8,209.00	8,131.00	8,141.50	2,600
2021-11-05	8,146.00	8,180.00	8,139.00	8,174.50	5,909
2021-11-04	7,988.00	8,111.00	7,984.00	8,111.00	2,213
2021-11-03	7,971.00	8,009.00	7,966.00	7,972.50	1,569
2021-11-02	7,987.00	8,018.00	7,961.00	8,003.50	1,736
2021-11-01	7,991.00	8,001.00	7,948.00	7,959.50	4,978
2021-10-29	7,938.00	7,976.00	7,910.00	7,990.00	1,885
2021-10-28	7,963.00	7,981.00	7,931.00	7,937.50	4,646
2021-10-27	7,928.00	7,973.00	7,928.00	7,975.00	755
2021-10-26	7,908.00	7,913.00	7,893.00	7,905.50	1,484
2021-10-25	7,908.00	7,913.00	7,880.00	7,893.50	7,058
2021-10-22	7,884.00	7,884.00	7,847.00	7,876.00	918
2021-10-21	7,845.00	7,881.00	7,845.00	7,851.00	3,637
2021-10-20	7,894.00	7,907.00	7,862.00	7,866.00	892
2021-10-19	7,903.00	7,917.00	7,880.00	7,885.00	1,064
2021-10-18	7,900.00	7,934.00	7,900.00	7,934.00	1,613
2021-10-15	7,959.00	7,974.00	7,924.00	7,927.00	4,125
2021-10-14	7,944.00	7,987.00	7,936.00	7,990.50	19,468
2021-10-13	7,966.00	7,991.00	7,966.00	7,980.50	1,203
2021-10-12	7,963.00	7,982.00	7,952.00	7,962.50	2,095
2021-10-11	7,928.00	7,960.00	7,910.00	7,956.50	2,048
2021-10-08	7,995.00	7,995.00	7,956.00	7,959.00	1,520
2021-10-07	8,015.00	8,026.00	7,993.00	8,002.00	13,991
2021-10-06	7,951.00	8,001.00	7,951.00	8,013.50	8,516
2021-10-05	7,985.00	7,994.00	7,962.00	7,967.50	5,567
2021-10-04	8,054.00	8,054.00	8,008.00	8,013.50	1,853
2021-10-01	8,180.00	8,180.00	8,058.00	8,066.50	10,412
2021-09-30	8,167.00	8,167.00	8,108.00	8,111.00	1,917
2021-09-29	8,060.00	8,169.00	8,060.00	8,152.00	1,682
2021-09-28	8,000.00	8,077.00	7,999.00	8,078.50	3,891
2021-09-27	8,093.00	8,093.00	8,004.00	8,017.00	2,927
2021-09-24	8,091.00	8,094.00	8,064.00	8,067.00	3,417
2021-09-23	8,180.00	8,180.00	8,101.00	8,086.50	2,623
2021-09-22	8,165.00	8,180.00	8,163.00	8,174.00	9,898
2021-09-21	8,130.00	8,175.00	8,125.00	8,173.50	1,213
2021-09-20	8,188.00	8,188.00	8,145.00	8,157.50	6,553
2021-09-17	8,142.00	8,142.00	8,108.00	8,134.50	11,336
2021-09-16	8,117.00	8,146.00	8,115.00	8,141.50	1,584
2021-09-15	8,160.00	8,174.00	8,143.00	8,142.00	11,399
2021-09-14	8,125.00	8,157.00	8,092.00	8,150.50	9,307
2021-09-13	8,151.00	8,151.00	8,134.00	8,138.00	3,340
2021-09-10	8,155.00	8,155.00	8,119.00	8,133.50	3,097
2021-09-09	8,194.00	8,194.00	8,133.00	8,140.00	703
2021-09-08	8,186.00	8,194.00	8,163.00	8,184.50	1,858
2021-09-07	8,160.00	8,179.00	8,138.00	8,160.50	1,709
2021-09-06	8,126.00	8,167.00	8,126.00	8,163.00	2,398
2021-09-03	8,130.00	8,170.00	8,130.00	8,134.00	1,972
2021-09-02	8,196.00	8,196.00	8,165.00	8,167.00	2,790
2021-09-01	8,190.00	8,197.00	8,177.00	8,175.50	2,198
2021-08-31	8,171.00	8,187.00	8,163.00	8,178.50	2,463
2021-08-30	8,144.00	8,144.00	8,144.00	8,144.00	0
2021-08-27	8,165.00	8,165.00	8,138.00	8,144.00	374
2021-08-26	8,121.00	8,141.00	8,121.00	8,136.00	5,753
2021-08-25	8,131.00	8,154.00	8,131.00	8,147.50	2,042
2021-08-24	8,155.00	8,155.00	8,135.00	8,141.00	924
2021-08-23	8,179.00	8,179.00	8,130.00	8,128.00	714
2021-08-20	8,179.00	8,191.00	8,165.00	8,183.50	2,372
2021-08-19	8,107.00	8,157.00	8,107.00	8,153.00	3,705
2021-08-18	8,103.00	8,108.00	8,095.00	8,098.50	945
2021-08-17	8,075.00	8,105.00	8,073.00	8,097.50	3,467
2021-08-16	8,058.00	8,060.00	8,033.00	8,053.50	1,064
2021-08-13	8,055.00	8,055.00	8,018.00	8,034.00	3,973
2021-08-12	8,016.00	8,016.00	7,995.00	8,025.50	8,758
2021-08-11	8,023.00	8,050.00	8,016.00	8,014.50	25,883
2021-08-10	8,061.00	8,061.00	8,024.00	8,027.50	2,128
2021-08-09	8,053.00	8,053.00	8,025.00	8,043.00	28,997
2021-08-06	8,045.00	8,057.00	8,042.00	8,050.00	1,438
2021-08-05	8,080.00	8,080.00	8,040.00	8,043.00	4,688
2021-08-04	8,064.00	8,064.00	8,043.00	8,055.50	4,479
2021-08-03	8,065.00	8,074.00	8,040.00	8,067.50	2,775
2021-08-02	8,058.00	8,076.00	8,037.00	8,074.00	2,017
2021-07-30	8,015.00	8,035.00	7,984.00	8,037.50	5,773
2021-07-29	8,015.00	8,015.00	7,980.00	7,994.00	1,267
2021-07-28	8,019.00	8,033.00	8,006.00	8,017.50	3,775
2021-07-27	8,095.00	8,101.00	8,068.00	8,024.00	1,209
2021-07-26	8,161.00	8,161.00	8,073.00	8,078.50	2,776
2021-07-23	8,130.00	8,136.00	8,112.00	8,128.50	1,611
2021-07-22	8,154.00	8,154.00	8,109.00	8,131.50	4,315
2021-07-21	8,206.00	8,243.00	8,154.00	8,154.50	10,903
2021-07-20	8,201.00	8,230.00	8,178.00	8,225.50	1,503
2021-07-19	8,140.00	8,177.00	8,133.00	8,169.50	1,317
2021-07-16	8,110.00	8,112.00	8,067.00	8,109.50	786
2021-07-15	8,049.00	8,081.00	8,049.00	8,061.00	34,634
2021-07-14	8,068.00	8,083.00	8,057.00	8,077.00	3,687
2021-07-13	8,054.00	8,086.00	8,054.00	8,086.50	4,984
2021-07-12	8,063.00	8,083.00	8,052.00	8,044.00	4,300
2021-07-09	8,127.00	8,127.00	8,062.00	8,079.00	1,059
2021-07-08	8,135.00	8,140.00	8,121.00	8,125.50	1,271
2021-07-07	8,095.00	8,137.00	8,095.00	8,124.50	5,804
2021-07-06	8,066.00	8,103.00	8,030.00	8,093.00	2,586
2021-07-05	8,082.00	8,086.00	8,045.00	8,054.00	4,622
2021-07-02	8,102.00	8,121.00	8,092.00	8,089.50	3,778
2021-07-01	8,102.00	8,102.00	8,069.00	8,096.00	3,004
2021-06-30	8,081.00	8,095.00	8,043.00	8,093.50	4,831
2021-06-29	8,045.00	8,060.00	8,041.00	8,055.50	1,773
2021-06-28	8,005.00	8,030.00	8,000.00	8,038.00	1,456
2021-06-25	8,002.00	8,033.00	8,002.00	8,017.00	7,755
2021-06-24	7,960.00	8,031.00	7,960.00	8,026.00	1,669
2021-06-23	7,962.00	7,991.00	7,962.00	7,984.50	4,858
2021-06-22	8,034.00	8,034.00	7,986.00	7,994.50	1,644
2021-06-21	8,105.00	8,105.00	7,997.00	8,012.00	5,432
2021-06-18	8,004.00	8,091.00	8,004.00	8,098.50	35,235
2021-06-17	7,952.00	7,983.00	7,947.00	7,986.50	8,687
2021-06-16	7,950.00	7,950.00	7,931.00	7,942.50	1,447
2021-06-15	7,936.00	7,961.00	7,918.00	7,918.50	1,988
2021-06-14	7,959.00	7,993.00	7,933.00	7,940.50	1,663
2021-06-11	7,951.00	7,966.00	7,933.00	7,957.00	2,605
2021-06-10	7,963.00	7,967.00	7,914.00	7,926.00	3,629
2021-06-09	7,894.00	7,957.00	7,894.00	7,958.00	2,607
2021-06-08	7,891.00	7,918.00	7,887.00	7,905.00	2,342
2021-06-07	7,878.00	7,879.00	7,854.00	7,859.00	2,418
2021-06-04	7,858.00	7,875.00	7,841.00	7,871.00	19,807
2021-06-03	7,864.00	7,871.00	7,830.00	7,869.50	5,363
2021-06-02	7,870.00	7,870.00	7,858.00	7,859.00	967
2021-06-01	7,782.00	7,854.00	7,782.00	7,846.00	9,559

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800