Ishr Gold Prod Share History

Ishr Gold Prod Share Price history. The following table shows end-of-day data SPGP historical share prices for Ishr Gold Prod, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	1,193.50	1,200.00	1,177.00	1,192.50	32,033
2024-05-01	1,185.50	1,197.00	1,172.00	1,172.00	42,199
2024-04-30	1,223.50	1,224.00	1,188.50	1,188.00	35,896
2024-04-29	1,231.50	1,236.00	1,222.50	1,227.75	37,909
2024-04-26	1,231.00	1,244.50	1,229.50	1,228.25	41,263
2024-04-25	1,184.00	1,208.50	1,180.00	1,205.00	113,763
2024-04-24	1,188.50	1,188.50	1,173.50	1,186.00	20,239
2024-04-23	1,154.00	1,181.00	1,151.50	1,179.00	45,443
2024-04-22	1,196.00	1,196.00	1,177.00	1,175.75	63,109
2024-04-19	1,222.50	1,226.00	1,208.00	1,224.50	23,147
2024-04-18	1,206.00	1,212.00	1,203.50	1,212.00	17,424
2024-04-17	1,188.00	1,207.50	1,187.50	1,205.00	21,673
2024-04-16	1,190.00	1,190.00	1,163.50	1,176.75	46,470
2024-04-15	1,231.00	1,231.00	1,174.50	1,174.50	72,317
2024-04-12	1,220.00	1,261.50	1,220.00	1,231.00	43,650
2024-04-11	1,200.50	1,207.00	1,197.50	1,197.75	42,964
2024-04-10	1,208.00	1,208.00	1,176.50	1,191.75	42,648
2024-04-09	1,195.00	1,203.50	1,193.50	1,194.00	44,273
2024-04-08	1,200.00	1,210.50	1,182.50	1,185.50	111,993
2024-04-05	1,160.00	1,193.50	1,160.00	1,190.25	71,405
2024-04-04	1,172.00	1,179.50	1,161.50	1,170.50	370,564
2024-04-03	1,157.00	1,166.00	1,153.50	1,166.00	34,460
2024-04-02	1,150.00	1,164.50	1,144.50	1,150.75	80,235
2024-04-01	1,126.25	1,126.25	1,126.25	1,126.25	0
2024-03-29	1,126.25	1,126.25	1,126.25	1,126.25	0
2024-03-28	1,100.00	1,124.00	1,100.00	1,126.25	36,502
2024-03-27	1,061.50	1,095.00	1,061.50	1,092.75	24,807
2024-03-26	1,063.00	1,088.50	1,063.00	1,071.75	17,018
2024-03-25	1,063.50	1,081.00	1,062.50	1,072.25	18,620
2024-03-22	1,059.00	1,068.50	1,059.00	1,064.75	71,599
2024-03-21	1,085.00	1,088.50	1,070.50	1,073.75	35,540
2024-03-20	1,028.00	1,043.00	1,026.50	1,033.75	18,481
2024-03-19	1,049.00	1,051.50	1,034.50	1,039.25	26,984
2024-03-18	1,050.50	1,056.00	1,049.50	1,059.75	16,755
2024-03-15	1,059.00	1,060.00	1,053.00	1,055.00	29,910
2024-03-14	1,063.50	1,065.50	1,050.50	1,055.00	29,336
2024-03-13	1,042.00	1,066.50	1,039.00	1,060.00	36,755
2024-03-12	1,059.50	1,059.50	1,034.00	1,042.75	89,441
2024-03-11	1,043.00	1,057.50	1,034.50	1,060.75	26,076
2024-03-08	1,046.00	1,047.50	1,035.50	1,040.25	39,143
2024-03-07	1,034.50	1,051.00	1,034.50	1,043.25	53,429
2024-03-06	1,019.50	1,042.00	1,019.00	1,044.50	44,169
2024-03-05	1,000.00	1,030.50	1,000.00	1,021.75	64,238
2024-03-04	982.25	1,004.00	978.75	1,004.00	56,823
2024-03-01	943.25	970.00	943.25	968.13	20,284
2024-02-29	928.00	949.00	924.00	942.75	29,918
2024-02-28	920.00	925.00	919.75	922.13	36,347
2024-02-27	935.00	935.00	933.75	932.50	8,970
2024-02-26	940.75	941.25	925.25	930.13	24,475
2024-02-23	930.00	940.00	929.50	940.00	13,466
2024-02-22	961.25	962.50	937.50	940.00	38,759
2024-02-21	967.00	967.75	945.25	951.75	24,207
2024-02-20	969.00	977.00	962.50	965.38	87,658
2024-02-19	961.75	968.75	961.75	965.13	53,397
2024-02-16	961.75	969.50	957.00	963.50	29,958
2024-02-15	940.00	967.50	939.25	956.25	20,446
2024-02-14	934.75	943.25	930.75	936.25	40,408
2024-02-13	970.00	973.50	925.00	925.00	39,353
2024-02-12	963.50	970.00	963.00	970.63	122,803
2024-02-09	973.00	975.25	959.50	959.63	16,465
2024-02-08	980.50	984.75	972.75	972.63	100,257
2024-02-07	983.00	987.25	980.00	978.13	38,567
2024-02-06	980.00	989.75	980.00	986.88	8,563
2024-02-05	990.75	991.25	977.50	980.63	47,194
2024-02-02	1,022.50	1,026.00	987.25	991.00	90,156
2024-02-01	1,001.50	1,022.50	995.00	1,024.75	29,065
2024-01-31	1,005.50	1,016.50	1,002.50	1,010.25	88,126
2024-01-30	1,008.00	1,010.50	999.00	1,000.13	34,419
2024-01-29	999.25	1,004.00	993.50	992.38	20,269
2024-01-26	994.75	996.25	990.00	990.00	8,912
2024-01-25	984.25	996.00	983.00	995.13	13,068
2024-01-24	1,000.00	1,012.00	978.75	981.75	32,359
2024-01-23	977.75	987.00	976.50	985.88	54,363
2024-01-22	974.00	974.00	967.75	972.88	23,126
2024-01-19	984.75	987.25	973.75	974.50	10,891
2024-01-18	981.00	982.75	975.75	977.13	34,557
2024-01-17	997.00	997.50	978.25	977.75	64,001
2024-01-16	1,036.50	1,037.00	1,017.00	1,017.75	137,655
2024-01-15	1,044.00	1,044.00	1,036.00	1,038.25	21,904
2024-01-12	1,021.50	1,047.00	1,021.50	1,046.75	28,139
2024-01-11	1,025.50	1,031.00	1,002.50	1,007.25	45,733
2024-01-10	1,027.00	1,028.00	1,016.00	1,024.00	33,353
2024-01-09	1,043.00	1,043.50	1,021.00	1,024.00	20,211
2024-01-08	1,029.50	1,039.50	1,025.00	1,040.25	32,317
2024-01-05	1,046.50	1,057.50	1,035.00	1,043.25	15,367
2024-01-04	1,052.00	1,052.00	1,045.00	1,049.25	32,837
2024-01-03	1,069.50	1,069.50	1,045.50	1,058.00	11,569
2024-01-02	1,080.00	1,101.00	1,080.00	1,084.25	5,936
2024-01-01	1,088.75	1,088.75	1,088.75	1,088.75	0
2023-12-29	1,094.50	1,095.00	1,086.50	1,088.75	9,215
2023-12-28	1,112.00	1,112.00	1,097.00	1,100.50	9,626
2023-12-27	1,095.50	1,123.00	1,095.50	1,117.50	7,643
2023-12-26	1,108.50	1,108.50	1,108.50	1,108.50	0
2023-12-25	1,108.50	1,108.50	1,108.50	1,108.50	0
2023-12-22	1,084.50	1,107.00	1,084.50	1,108.50	7,407
2023-12-21	1,095.00	1,103.50	1,092.50	1,104.25	9,984
2023-12-20	1,109.00	1,109.00	1,101.00	1,104.75	15,922
2023-12-19	1,080.00	1,110.50	1,080.00	1,109.00	10,251
2023-12-18	1,079.00	1,079.50	1,075.00	1,078.75	26,793
2023-12-15	1,079.00	1,084.00	1,072.50	1,082.00	32,135
2023-12-14	1,074.00	1,098.00	1,070.50	1,083.50	44,412
2023-12-13	1,007.50	1,016.50	1,007.50	1,015.75	10,767
2023-12-12	1,036.00	1,037.50	1,007.00	1,007.00	12,647
2023-12-11	1,033.00	1,034.00	1,025.00	1,029.75	18,952
2023-12-08	1,054.50	1,054.50	1,041.50	1,044.75	14,579
2023-12-07	1,064.50	1,064.50	1,053.00	1,053.00	19,696
2023-12-06	1,072.00	1,072.00	1,062.50	1,066.25	16,806
2023-12-05	1,067.00	1,069.50	1,052.50	1,057.50	19,737
2023-12-04	1,095.50	1,096.50	1,072.50	1,072.25	31,077
2023-12-01	1,084.00	1,090.50	1,082.00	1,089.75	30,416
2023-11-30	1,075.50	1,084.00	1,073.50	1,084.00	39,535
2023-11-29	1,077.50	1,081.00	1,072.50	1,074.75	18,239
2023-11-28	1,039.00	1,063.00	1,036.50	1,063.75	34,942
2023-11-27	1,029.00	1,035.50	1,024.50	1,025.75	11,124
2023-11-24	1,014.00	1,018.50	1,014.00	1,019.25	15,083
2023-11-23	1,027.50	1,027.50	1,016.00	1,019.00	9,418
2023-11-22	1,027.00	1,030.50	1,022.00	1,023.50	25,478
2023-11-21	1,012.50	1,033.00	1,007.00	1,027.50	25,335
2023-11-20	997.25	1,001.00	990.00	999.00	24,527
2023-11-17	1,022.00	1,024.50	1,006.50	1,009.75	22,682
2023-11-16	1,001.50	1,024.00	995.25	1,021.00	30,825
2023-11-15	1,011.50	1,013.00	995.50	1,000.25	23,181
2023-11-14	986.25	1,000.00	984.50	997.13	11,292
2023-11-13	986.75	986.75	974.25	976.00	17,408
2023-11-10	988.25	990.25	979.75	982.75	15,907
2023-11-09	993.75	1,009.50	988.25	1,011.25	267,216
2023-11-08	1,018.50	1,019.00	1,001.00	1,003.75	37,481
2023-11-07	1,033.50	1,033.50	1,012.50	1,017.00	40,514
2023-11-06	1,046.00	1,046.00	1,036.50	1,041.25	17,597
2023-11-03	1,018.50	1,042.00	1,018.50	1,044.75	14,675
2023-11-02	1,033.50	1,033.50	1,010.00	1,014.00	33,478
2023-11-01	1,012.00	1,021.00	1,006.00	1,006.00	16,400
2023-10-31	1,038.00	1,038.50	1,025.00	1,023.75	39,372
2023-10-30	1,052.50	1,053.00	1,045.00	1,047.50	7,947
2023-10-27	1,046.00	1,052.00	1,036.00	1,047.50	6,647
2023-10-26	1,050.50	1,055.50	1,027.50	1,034.00	62,713
2023-10-25	1,053.50	1,063.00	1,053.50	1,057.50	6,977
2023-10-24	1,043.00	1,058.50	1,043.00	1,059.25	14,777
2023-10-23	1,063.00	1,067.00	1,057.50	1,059.50	26,111
2023-10-20	1,076.00	1,090.00	1,075.50	1,084.25	20,556
2023-10-19	1,068.50	1,070.00	1,062.50	1,062.50	18,133
2023-10-18	1,079.50	1,084.00	1,063.50	1,068.50	76,802
2023-10-17	1,053.00	1,066.50	1,049.00	1,065.50	17,248
2023-10-16	1,030.50	1,054.00	1,030.50	1,056.50	15,572
2023-10-13	1,011.50	1,053.50	1,011.50	1,052.75	16,485
2023-10-12	1,021.50	1,022.50	1,008.00	1,006.25	634,731
2023-10-11	1,007.50	1,010.50	1,002.00	1,004.13	26,807
2023-10-10	991.25	999.25	991.25	998.88	48,310
2023-10-09	984.00	997.00	984.00	994.00	152,223
2023-10-06	952.00	970.50	947.75	967.88	59,177
2023-10-05	944.00	947.25	938.50	941.25	161,271
2023-10-04	950.25	950.25	934.25	943.00	7,461
2023-10-03	947.50	954.75	939.00	954.13	191,329
2023-10-02	968.25	969.00	944.25	948.88	30,264
2023-09-29	983.75	988.25	971.00	969.38	15,650
2023-09-28	966.00	976.50	961.25	976.50	355,577
2023-09-27	1,010.00	1,011.50	977.50	977.50	977,365
2023-09-26	1,023.50	1,030.00	1,018.00	1,018.50	15,206
2023-09-25	1,043.00	1,043.00	1,025.00	1,039.75	41,846
2023-09-22	1,050.50	1,056.00	1,049.50	1,053.25	3,609
2023-09-21	1,052.00	1,052.00	1,039.00	1,041.25	225,091
2023-09-20	1,046.00	1,070.00	1,046.00	1,069.00	258,303
2023-09-19	1,040.50	1,054.50	1,040.50	1,052.75	19,155
2023-09-18	1,054.50	1,054.50	1,043.50	1,053.50	12,347
2023-09-15	1,037.00	1,057.00	1,035.50	1,053.50	13,581
2023-09-14	1,014.50	1,034.50	1,013.50	1,036.25	18,455
2023-09-13	1,012.00	1,016.50	1,009.50	1,014.75	7,865
2023-09-12	1,025.00	1,025.00	1,001.50	1,020.50	148,735
2023-09-11	1,011.00	1,012.50	1,006.50	1,010.50	149,393
2023-09-08	1,004.50	1,013.50	1,000.50	1,011.00	4,009
2023-09-07	998.25	1,007.00	996.75	999.00	17,435
2023-09-06	994.50	1,004.00	994.00	999.88	18,761
2023-09-05	1,010.00	1,010.00	993.00	995.88	11,429
2023-09-04	1,019.50	1,019.50	1,017.50	1,016.50	3,354
2023-09-01	1,007.00	1,039.50	1,007.00	1,025.00	7,767
2023-08-31	1,023.00	1,027.00	1,022.50	1,016.50	5,195
2023-08-30	1,024.50	1,034.50	1,022.00	1,024.00	16,835
2023-08-29	1,010.50	1,025.00	1,010.50	1,023.00	23,285
2023-08-28	987.25	987.25	987.25	987.25	0
2023-08-25	1,002.00	1,002.50	984.75	987.25	17,053
2023-08-24	997.75	1,004.50	986.75	1,004.75	17,298
2023-08-23	979.75	997.00	979.75	995.00	10,905
2023-08-22	962.00	964.00	951.00	962.00	34,451
2023-08-21	944.50	954.75	944.25	949.38	37,378
2023-08-18	955.25	956.50	947.00	949.50	34,456
2023-08-17	967.25	967.25	952.75	955.00	16,083
2023-08-16	980.75	980.75	969.25	973.88	9,897
2023-08-15	1,007.00	1,007.00	987.50	990.50	22,838
2023-08-14	1,019.00	1,020.00	1,005.00	1,008.00	15,347
2023-08-11	1,016.50	1,018.50	1,003.00	1,017.75	22,490
2023-08-10	1,014.00	1,018.00	1,009.50	1,010.50	12,104
2023-08-09	1,012.00	1,012.00	1,001.50	1,005.00	24,679
2023-08-08	1,006.50	1,007.50	995.00	1,002.00	187,979
2023-08-07	1,017.00	1,017.00	1,001.00	1,001.00	21,763
2023-08-04	1,010.50	1,020.50	1,006.50	1,016.75	97,148
2023-08-03	1,018.00	1,021.00	1,010.50	1,010.00	31,261
2023-08-02	1,037.50	1,043.00	1,010.50	1,012.50	29,810
2023-08-01	1,064.50	1,064.50	1,043.00	1,048.25	47,315
2023-07-31	1,050.50	1,072.00	1,045.50	1,074.00	145,674
2023-07-28	1,048.00	1,059.00	1,044.50	1,059.00	152,035
2023-07-27	1,078.00	1,078.00	1,047.00	1,047.00	23,466
2023-07-26	1,083.50	1,083.50	1,068.00	1,074.75	14,070
2023-07-25	1,075.50	1,082.00	1,075.00	1,078.00	12,068
2023-07-24	1,082.50	1,082.50	1,063.00	1,068.75	13,644
2023-07-21	1,077.00	1,077.00	1,063.00	1,074.50	4,409
2023-07-20	1,096.50	1,099.00	1,077.00	1,079.50	49,294
2023-07-19	1,096.00	1,101.50	1,094.50	1,102.25	27,176
2023-07-18	1,073.00	1,100.50	1,073.00	1,097.00	401,581
2023-07-17	1,070.00	1,071.00	1,064.50	1,069.75	73,934
2023-07-14	1,076.50	1,079.50	1,074.50	1,081.75	192,172
2023-07-13	1,077.00	1,082.50	1,073.50	1,075.00	27,099
2023-07-12	1,028.50	1,068.00	1,027.50	1,059.50	229,953
2023-07-11	1,030.00	1,033.00	1,029.50	1,031.00	8,180
2023-07-10	1,008.00	1,020.00	1,008.00	1,016.25	10,798
2023-07-07	1,011.00	1,023.00	1,006.00	1,016.50	8,188
2023-07-06	1,033.00	1,033.00	1,009.50	1,010.00	14,748
2023-07-05	1,054.00	1,054.00	1,047.00	1,047.50	14,923
2023-07-04	1,066.50	1,066.50	1,057.00	1,057.75	162,348
2023-07-03	1,043.00	1,063.00	1,043.00	1,062.50	292,222
2023-06-30	1,034.50	1,034.50	1,025.50	1,033.75	51,962
2023-06-29	1,020.00	1,028.00	1,012.50	1,027.75	20,267
2023-06-28	1,024.00	1,029.50	1,020.00	1,026.25	28,245
2023-06-27	1,039.00	1,039.00	1,020.50	1,020.75	23,408
2023-06-26	1,031.50	1,040.50	1,031.00	1,038.50	26,841
2023-06-23	1,025.00	1,035.50	1,025.00	1,031.75	15,099
2023-06-22	1,030.00	1,032.00	1,022.50	1,023.00	13,221
2023-06-21	1,031.00	1,038.50	1,031.00	1,037.75	11,146
2023-06-20	1,074.00	1,074.50	1,044.50	1,044.25	32,653
2023-06-19	1,075.00	1,078.00	1,069.50	1,071.25	102,722
2023-06-16	1,073.50	1,077.50	1,057.00	1,076.00	284,425
2023-06-15	1,063.00	1,069.50	1,053.50	1,060.25	91,515
2023-06-14	1,084.00	1,086.50	1,080.00	1,080.25	18,404
2023-06-13	1,092.00	1,099.00	1,084.00	1,082.75	21,738
2023-06-12	1,084.50	1,090.50	1,083.50	1,089.50	28,589
2023-06-09	1,099.00	1,103.00	1,094.00	1,095.50	21,829
2023-06-08	1,099.00	1,108.50	1,099.00	1,103.25	6,826
2023-06-07	1,114.00	1,117.00	1,106.50	1,106.50	9,611
2023-06-06	1,112.50	1,119.00	1,109.50	1,108.00	29,638
2023-06-05	1,109.00	1,120.50	1,107.00	1,118.00	72,416
2023-06-02	1,126.00	1,130.00	1,110.50	1,117.00	20,664
2023-06-01	1,092.00	1,120.50	1,081.50	1,121.50	25,153
2023-05-31	1,071.50	1,104.50	1,071.50	1,097.50	68,025
2023-05-30	1,074.50	1,084.00	1,067.50	1,077.50	28,918
2023-05-29	1,082.25	1,082.25	1,082.25	1,082.25	0
2023-05-26	1,091.50	1,092.50	1,080.00	1,082.25	59,506
2023-05-25	1,102.50	1,102.50	1,085.00	1,086.00	67,276
2023-05-24	1,121.00	1,129.00	1,108.00	1,110.25	11,146
2023-05-23	1,124.50	1,124.50	1,117.50	1,119.25	13,413
2023-05-22	1,141.00	1,141.00	1,132.50	1,133.25	5,779
2023-05-19	1,138.00	1,146.50	1,124.50	1,143.50	17,649
2023-05-18	1,148.50	1,150.50	1,119.50	1,119.25	29,619
2023-05-17	1,167.50	1,167.50	1,150.00	1,150.75	19,576
2023-05-16	1,186.00	1,190.00	1,169.50	1,167.25	25,208
2023-05-15	1,196.50	1,196.50	1,186.50	1,192.00	18,982
2023-05-12	1,168.00	1,181.00	1,164.00	1,175.50	26,321
2023-05-11	1,203.00	1,215.00	1,191.50	1,189.25	35,591
2023-05-10	1,218.00	1,232.50	1,205.50	1,206.50	16,394
2023-05-09	1,224.50	1,229.00	1,221.50	1,222.50	25,246
2023-05-08	1,224.75	1,224.75	1,224.75	1,224.75	0
2023-05-05	1,249.50	1,249.50	1,204.00	1,224.75	53,838
2023-05-04	1,214.00	1,261.00	1,214.00	1,250.00	24,932
2023-05-03	1,211.00	1,221.00	1,207.00	1,222.50	38,840
2023-05-02	1,166.50	1,203.00	1,166.50	1,204.50	101,871
2023-05-01	1,178.00	1,178.00	1,178.00	1,178.00	0
2023-04-28	1,184.00	1,186.50	1,168.00	1,178.00	18,320
2023-04-27	1,190.00	1,190.50	1,174.50	1,180.25	9,815
2023-04-26	1,185.50	1,194.50	1,179.00	1,180.50	68,005
2023-04-25	1,191.00	1,191.00	1,175.00	1,182.00	18,547
2023-04-24	1,179.00	1,188.00	1,179.00	1,185.00	14,122
2023-04-21	1,185.50	1,191.00	1,182.00	1,182.00	63,948
2023-04-20	1,192.50	1,207.50	1,192.50	1,202.50	31,906
2023-04-19	1,203.00	1,207.00	1,188.50	1,204.25	106,590
2023-04-18	1,217.50	1,234.50	1,211.50	1,231.00	83,337
2023-04-17	1,241.00	1,241.00	1,207.50	1,219.25	62,961
2023-04-14	1,253.00	1,260.50	1,210.50	1,220.75	173,542
2023-04-13	1,220.00	1,250.50	1,220.00	1,245.00	37,406
2023-04-12	1,225.50	1,230.00	1,204.00	1,218.75	27,047
2023-04-11	1,216.50	1,227.50	1,205.50	1,223.75	72,442
2023-04-10	1,208.00	1,208.00	1,208.00	1,208.00	0
2023-04-07	1,208.00	1,208.00	1,208.00	1,208.00	0
2023-04-06	1,209.00	1,209.00	1,191.00	1,208.00	143,198
2023-04-05	1,195.00	1,211.50	1,189.50	1,190.50	76,971
2023-04-04	1,154.50	1,187.50	1,151.50	1,183.75	82,944
2023-04-03	1,136.00	1,163.50	1,136.00	1,164.00	185,584
2023-03-31	1,156.00	1,156.00	1,144.50	1,148.25	154,625
2023-03-30	1,140.50	1,150.00	1,137.50	1,144.25	49,305
2023-03-29	1,131.00	1,145.50	1,131.00	1,138.75	55,945
2023-03-28	1,117.00	1,131.50	1,117.00	1,128.25	130,564
2023-03-27	1,113.00	1,119.00	1,103.00	1,117.50	20,885
2023-03-24	1,115.50	1,137.50	1,107.00	1,132.25	57,714
2023-03-23	1,098.50	1,118.00	1,097.50	1,119.75	52,672
2023-03-22	1,074.00	1,089.00	1,074.00	1,084.25	22,334
2023-03-21	1,100.00	1,101.50	1,069.50	1,072.25	17,361
2023-03-20	1,116.50	1,132.50	1,103.00	1,110.25	330,721
2023-03-17	1,059.50	1,100.00	1,059.50	1,085.50	581,672
2023-03-16	1,064.00	1,068.00	1,033.50	1,041.50	16,784
2023-03-15	1,049.00	1,082.00	1,036.50	1,068.00	438,817
2023-03-14	1,047.00	1,055.00	1,041.00	1,051.75	40,509
2023-03-13	1,022.50	1,056.00	1,022.50	1,040.00	119,837
2023-03-10	990.00	1,015.50	976.25	1,004.50	62,822
2023-03-09	1,000.00	1,003.50	994.75	993.38	40,976
2023-03-08	1,006.00	1,015.50	1,000.50	1,008.25	76,522
2023-03-07	1,032.00	1,032.00	1,005.00	1,005.75	35,340
2023-03-06	1,044.00	1,044.00	1,030.50	1,033.25	41,011
2023-03-03	1,043.50	1,049.00	1,042.00	1,046.00	427,742
2023-03-02	1,029.00	1,038.50	1,029.00	1,034.25	29,060
2023-03-01	1,010.50	1,035.50	1,008.00	1,032.25	34,610
2023-02-28	987.00	998.50	984.25	996.88	39,240
2023-02-27	991.25	995.75	989.75	991.63	21,272
2023-02-24	997.50	997.50	984.00	994.50	58,880
2023-02-23	1,003.00	1,006.00	998.25	997.88	41,547
2023-02-22	1,021.50	1,021.50	996.25	1,006.25	45,764
2023-02-21	1,031.50	1,036.00	1,014.50	1,014.50	15,459
2023-02-20	1,034.50	1,042.00	1,034.50	1,040.00	8,135
2023-02-17	1,040.50	1,041.50	1,022.00	1,029.75	173,044
2023-02-16	1,044.00	1,046.00	1,040.50	1,045.50	14,835
2023-02-15	1,056.00	1,063.00	1,048.00	1,048.00	34,964
2023-02-14	1,074.50	1,075.00	1,060.00	1,059.50	24,096
2023-02-13	1,078.00	1,079.00	1,074.00	1,077.00	11,784
2023-02-10	1,082.50	1,085.00	1,074.50	1,077.75	25,481
2023-02-09	1,110.50	1,110.50	1,090.50	1,092.00	17,542
2023-02-08	1,120.00	1,120.50	1,108.50	1,107.25	17,153
2023-02-07	1,117.00	1,118.00	1,105.00	1,115.75	53,405
2023-02-06	1,110.00	1,111.00	1,100.50	1,100.50	34,186
2023-02-03	1,142.50	1,142.50	1,106.00	1,106.00	98,392
2023-02-02	1,163.50	1,171.00	1,135.00	1,137.75	18,384
2023-02-01	1,138.50	1,142.00	1,129.50	1,141.00	14,389
2023-01-31	1,119.00	1,142.00	1,113.00	1,135.75	48,686
2023-01-30	1,137.00	1,142.50	1,136.00	1,140.25	22,333
2023-01-27	1,153.00	1,168.50	1,145.00	1,141.50	67,252
2023-01-26	1,167.00	1,178.00	1,150.00	1,156.25	81,985
2023-01-25	1,153.00	1,164.00	1,149.00	1,163.50	12,421
2023-01-24	1,156.00	1,161.50	1,144.00	1,153.00	44,170
2023-01-23	1,141.50	1,145.50	1,135.00	1,134.75	28,417
2023-01-20	1,135.50	1,137.50	1,131.00	1,132.00	52,966
2023-01-19	1,119.50	1,133.50	1,103.00	1,125.25	83,887
2023-01-18	1,127.50	1,127.50	1,121.50	1,123.25	39,469
2023-01-17	1,139.50	1,143.00	1,135.50	1,134.00	412,880
2023-01-16	1,155.50	1,166.00	1,155.00	1,157.50	816,260
2023-01-13	1,160.00	1,170.00	1,156.50	1,163.25	16,667
2023-01-12	1,149.50	1,176.00	1,140.00	1,154.50	36,820
2023-01-11	1,138.50	1,162.00	1,136.00	1,134.75	33,449
2023-01-10	1,132.00	1,133.50	1,131.00	1,132.75	11,665
2023-01-09	1,142.50	1,153.00	1,135.50	1,142.50	68,149
2023-01-06	1,124.50	1,154.00	1,124.50	1,145.00	38,958
2023-01-05	1,123.00	1,123.00	1,109.00	1,114.50	40,555
2023-01-04	1,094.00	1,124.50	1,093.00	1,117.00	52,035
2023-01-03	1,073.00	1,078.00	1,064.00	1,066.50	85,015
2023-01-02	1,049.75	1,049.75	1,049.75	1,049.75	0
2022-12-30	1,047.50	1,052.50	1,047.50	1,049.75	7,252
2022-12-29	1,047.00	1,060.50	1,047.00	1,050.75	22,861
2022-12-28	1,059.50	1,063.00	1,041.00	1,044.75	31,093
2022-12-27	1,047.25	1,047.25	1,047.25	1,047.25	0
2022-12-26	1,047.25	1,047.25	1,047.25	1,047.25	0
2022-12-23	1,048.00	1,049.00	1,044.50	1,047.25	7,375
2022-12-22	1,046.50	1,048.50	1,034.00	1,038.25	60,757
2022-12-21	1,038.00	1,059.00	1,038.00	1,050.00	119,917
2022-12-20	1,025.00	1,035.00	1,025.00	1,028.25	8,740
2022-12-19	1,011.00	1,013.00	998.75	999.25	35,554
2022-12-16	1,002.50	1,010.00	995.00	1,008.25	21,221
2022-12-15	1,010.50	1,010.50	1,000.50	1,002.50	29,081
2022-12-14	1,030.50	1,039.00	1,025.00	1,032.50	4,299
2022-12-13	1,015.00	1,045.00	1,013.00	1,033.50	139,394
2022-12-12	1,020.00	1,020.00	1,008.50	1,006.75	48,529
2022-12-09	1,047.00	1,047.00	1,036.00	1,045.50	15,983
2022-12-08	1,040.00	1,040.00	1,030.50	1,030.50	21,212
2022-12-07	1,020.00	1,042.50	1,017.00	1,032.75	7,313
2022-12-06	1,025.00	1,025.00	1,017.00	1,024.75	6,751
2022-12-05	1,032.50	1,047.00	1,030.50	1,033.50	10,354
2022-12-02	1,052.00	1,052.00	1,040.00	1,041.50	19,498
2022-12-01	1,039.00	1,054.50	1,038.00	1,041.50	20,114
2022-11-30	1,006.50	1,028.50	1,006.50	1,025.50	21,626
2022-11-29	999.00	1,005.00	992.50	1,001.13	21,969
2022-11-28	1,018.00	1,018.00	992.25	995.88	9,123
2022-11-25	1,021.00	1,026.50	1,013.00	1,015.50	8,424
2022-11-24	1,025.00	1,026.50	1,018.50	1,023.50	49,836
2022-11-23	1,019.50	1,019.50	1,000.00	1,004.25	6,833
2022-11-22	1,012.00	1,014.00	1,012.00	1,012.25	8,449
2022-11-21	981.00	984.00	981.00	979.38	21,456
2022-11-18	992.00	992.00	979.00	982.13	26,749
2022-11-17	1,002.50	1,002.50	986.00	986.13	23,822
2022-11-16	1,010.50	1,014.50	1,004.00	1,005.50	43,617
2022-11-15	1,034.50	1,035.00	1,007.00	1,005.50	42,423
2022-11-14	1,020.00	1,036.00	1,016.00	1,024.25	26,049
2022-11-11	1,042.00	1,042.00	1,022.50	1,025.00	56,013
2022-11-10	1,010.00	1,034.50	1,010.00	1,030.25	56,052
2022-11-09	993.00	1,001.50	990.00	1,002.25	20,940
2022-11-08	935.00	995.25	934.25	989.88	34,687
2022-11-07	934.25	938.00	929.75	937.38	2,246
2022-11-04	873.25	928.00	873.25	927.75	39,252
2022-11-03	883.75	883.75	872.00	870.00	69,321
2022-11-02	925.75	925.75	902.00	905.00	9,958
2022-11-01	918.00	924.75	913.25	921.13	83,381
2022-10-31	899.00	907.00	899.00	899.38	16,153
2022-10-28	907.75	907.75	899.00	899.13	8,139
2022-10-27	920.00	930.50	920.00	926.13	851
2022-10-26	911.00	925.75	907.00	924.00	19,136
2022-10-25	899.00	905.50	896.00	899.25	28,681
2022-10-24	906.50	911.00	895.00	899.88	12,025
2022-10-21	889.50	904.25	889.50	904.25	12,571
2022-10-20	880.50	893.75	871.25	889.00	12,153
2022-10-19	878.50	880.00	873.25	875.25	8,670
2022-10-18	895.00	895.00	882.00	885.75	3,806
2022-10-17	875.75	885.00	875.75	884.75	16,287
2022-10-14	894.75	902.00	875.00	872.75	35,630
2022-10-13	920.00	922.75	856.00	883.25	493,474
2022-10-12	928.25	931.75	917.00	918.38	86,501
2022-10-11	920.00	928.00	920.00	930.75	20,444
2022-10-10	934.75	942.75	922.00	937.25	26,132
2022-10-07	975.25	977.00	949.75	957.75	62,627
2022-10-06	961.00	969.25	961.00	966.88	3,939
2022-10-05	968.50	968.50	948.75	953.88	122,934
2022-10-04	951.50	975.75	951.50	971.88	125,837
2022-10-03	926.00	943.75	920.00	940.88	45,943
2022-09-30	916.50	937.75	915.25	937.63	12,043
2022-09-29	916.00	917.25	901.50	914.13	35,067
2022-09-28	876.25	923.75	876.25	920.00	34,348
2022-09-27	881.25	898.25	880.25	881.88	52,297
2022-09-26	892.50	898.25	879.25	879.63	29,092
2022-09-23	904.75	904.75	875.00	878.13	138,105
2022-09-22	895.25	918.75	892.75	902.13	36,454
2022-09-21	905.75	906.25	892.00	896.13	64,099
2022-09-20	915.00	915.00	887.50	887.50	50,852
2022-09-19	902.00	902.00	902.00	902.00	0
2022-09-16	881.25	905.75	875.25	902.00	237,958
2022-09-15	907.25	911.75	886.75	889.38	3,576
2022-09-14	912.50	921.75	909.00	914.63	44,123
2022-09-13	937.75	941.75	916.75	924.13	73,006
2022-09-12	929.50	942.00	929.25	939.00	14,252
2022-09-09	924.25	932.50	917.25	926.63	26,032
2022-09-08	911.75	912.25	892.75	906.88	58,246
2022-09-07	876.00	906.00	875.00	903.63	91,466
2022-09-06	892.25	892.25	884.25	883.75	47,128
2022-09-05	894.50	896.00	890.75	891.63	42,814
2022-09-02	855.50	897.75	855.50	892.63	46,807
2022-09-01	869.50	878.25	859.25	862.75	39,863
2022-08-31	886.75	897.00	880.50	891.63	60,389
2022-08-30	905.00	905.00	887.50	889.38	26,023
2022-08-29	916.63	916.63	916.63	916.63	0
2022-08-26	940.75	940.75	916.50	916.63	23,060
2022-08-25	947.25	957.50	940.50	941.63	74,688
2022-08-24	931.00	942.50	928.00	940.63	36,661
2022-08-23	928.00	940.50	921.75	940.00	43,507
2022-08-22	917.75	925.75	906.50	921.38	71,637
2022-08-19	926.25	927.50	920.75	925.38	62,441
2022-08-18	915.25	927.50	915.00	925.88	59,720
2022-08-17	940.25	943.75	922.75	923.75	38,656
2022-08-16	950.00	952.25	942.75	941.63	48,787
2022-08-15	948.00	948.00	936.50	941.13	53,239
2022-08-12	946.50	960.50	939.00	956.75	67,425
2022-08-11	949.25	956.75	939.00	947.00	103,788
2022-08-10	950.50	959.00	945.00	955.38	35,424
2022-08-09	951.75	960.00	937.75	940.88	18,112
2022-08-08	933.50	955.00	932.50	957.38	65,814
2022-08-05	927.00	930.75	909.75	915.00	50,458
2022-08-04	914.25	930.25	910.00	917.75	27,439
2022-08-03	913.50	921.75	894.50	894.38	24,263
2022-08-02	918.00	938.50	917.75	930.00	91,633
2022-08-01	923.00	926.50	908.00	912.88	80,996
2022-07-29	926.25	931.25	909.25	921.38	58,286
2022-07-28	907.00	923.00	907.00	921.38	39,580
2022-07-27	894.00	896.00	884.50	888.88	97,456
2022-07-26	880.50	893.50	878.50	888.13	79,209
2022-07-25	908.25	909.00	873.25	881.63	130,220
2022-07-22	906.25	930.25	906.25	921.63	21,637
2022-07-21	894.75	919.75	892.75	911.25	13,272
2022-07-20	919.00	924.75	910.25	911.38	35,939
2022-07-19	915.75	925.00	915.25	921.88	45,916
2022-07-18	920.25	929.25	920.25	922.25	26,522
2022-07-15	917.50	926.75	909.25	918.75	37,523
2022-07-14	943.75	943.75	903.25	915.75	149,335
2022-07-13	941.00	966.75	938.75	962.25	13,142
2022-07-12	959.00	961.00	942.00	955.00	63,191
2022-07-11	955.00	968.00	951.00	959.00	10,856
2022-07-08	964.25	969.50	954.50	966.63	22,987
2022-07-07	955.25	973.00	950.75	955.13	61,003
2022-07-06	956.50	968.00	930.00	932.75	83,482
2022-07-05	995.25	996.00	948.50	953.75	7,272
2022-07-04	987.25	993.75	982.25	992.13	17,737
2022-07-01	947.75	994.75	947.75	996.00	131,162
2022-06-30	990.00	992.00	967.75	970.63	56,224
2022-06-29	1,000.00	1,015.50	993.75	994.75	46,456
2022-06-28	1,034.00	1,035.50	1,017.00	1,018.25	21,002
2022-06-27	1,030.00	1,032.50	1,011.00	1,018.50	28,334
2022-06-24	1,010.50	1,025.00	1,000.00	1,025.75	91,196
2022-06-23	1,032.50	1,050.00	1,030.00	1,027.00	35,595
2022-06-22	1,053.00	1,061.00	1,045.50	1,045.50	71,201
2022-06-21	1,052.50	1,068.00	1,048.50	1,065.75	60,880
2022-06-20	1,057.00	1,057.00	1,051.50	1,052.75	31,833
2022-06-17	1,065.00	1,065.00	1,057.00	1,057.00	27,395
2022-06-16	1,031.50	1,057.00	1,030.50	1,052.25	26,363
2022-06-15	1,062.50	1,076.50	1,046.50	1,049.50	33,597
2022-06-14	1,076.50	1,076.50	1,055.00	1,057.25	65,827
2022-06-13	1,102.50	1,113.00	1,071.00	1,071.00	60,107
2022-06-10	1,062.00	1,100.00	1,051.00	1,091.50	90,092
2022-06-09	1,093.50	1,095.00	1,062.00	1,064.25	47,651
2022-06-08	1,104.00	1,104.00	1,091.00	1,103.50	67,975
2022-06-07	1,101.00	1,109.50	1,090.50	1,092.25	32,748
2022-06-06	1,110.50	1,115.50	1,086.50	1,086.50	29,066
2022-06-03	1,079.50	1,079.50	1,079.50	1,079.50	0
2022-06-02	1,079.50	1,079.50	1,079.50	1,079.50	0
2022-06-01	1,079.50	1,090.00	1,076.50	1,079.50	25,884
2022-05-31	1,106.00	1,107.00	1,081.50	1,081.50	44,971
2022-05-30	1,108.00	1,110.00	1,104.00	1,103.00	19,889
2022-05-27	1,104.00	1,104.00	1,092.50	1,095.00	23,546
2022-05-26	1,096.00	1,109.50	1,096.00	1,104.75	64,296
2022-05-25	1,112.50	1,113.00	1,099.50	1,110.00	26,787
2022-05-24	1,091.50	1,121.00	1,091.50	1,121.00	26,021
2022-05-23	1,104.50	1,112.50	1,102.50	1,100.50	79,040
2022-05-20	1,107.00	1,107.00	1,086.00	1,099.50	38,863
2022-05-19	1,054.50	1,101.00	1,046.00	1,091.00	92,801
2022-05-18	1,073.50	1,080.50	1,050.00	1,050.00	94,646
2022-05-17	1,075.00	1,078.50	1,063.50	1,069.00	51,704
2022-05-16	1,085.00	1,085.00	1,063.50	1,078.50	61,739
2022-05-13	1,058.00	1,085.00	1,056.00	1,085.00	76,680
2022-05-12	1,098.50	1,098.50	1,065.50	1,065.50	78,849
2022-05-11	1,115.00	1,124.00	1,103.00	1,116.00	86,136
2022-05-10	1,119.50	1,132.00	1,102.50	1,107.25	42,897
2022-05-09	1,175.50	1,175.50	1,126.00	1,126.00	65,223
2022-05-06	1,193.50	1,198.50	1,182.50	1,182.50	80,274
2022-05-05	1,227.00	1,243.50	1,189.00	1,198.00	58,510
2022-05-04	1,194.00	1,198.00	1,183.00	1,190.50	71,848
2022-05-03	1,176.00	1,206.50	1,176.00	1,193.50	60,652
2022-05-02	1,208.00	1,208.00	1,208.00	1,208.00	0
2022-04-29	1,215.00	1,229.50	1,204.00	1,208.00	71,896
2022-04-28	1,185.00	1,199.50	1,183.00	1,192.00	41,410
2022-04-27	1,193.00	1,195.00	1,185.00	1,186.75	65,271
2022-04-26	1,207.00	1,207.00	1,180.00	1,198.00	93,531
2022-04-25	1,215.00	1,215.50	1,175.50	1,175.50	124,138
2022-04-22	1,250.00	1,255.00	1,222.00	1,222.00	89,553
2022-04-21	1,300.00	1,300.00	1,254.00	1,256.50	118,127
2022-04-20	1,280.00	1,305.00	1,280.00	1,305.00	72,422
2022-04-19	1,323.00	1,335.50	1,289.00	1,289.00	83,835
2022-04-18	1,306.75	1,306.75	1,306.75	1,306.75	0
2022-04-15	1,306.75	1,306.75	1,306.75	1,306.75	0
2022-04-14	1,310.50	1,315.50	1,301.50	1,306.75	27,481
2022-04-13	1,310.50	1,323.50	1,310.00	1,323.50	101,841
2022-04-12	1,286.50	1,316.50	1,286.50	1,313.75	67,524
2022-04-11	1,281.50	1,317.00	1,281.50	1,282.50	127,572
2022-04-08	1,270.00	1,295.50	1,258.50	1,295.50	64,314
2022-04-07	1,241.00	1,259.00	1,241.00	1,252.00	115,011
2022-04-06	1,250.50	1,254.00	1,236.00	1,240.00	40,581
2022-04-05	1,267.50	1,269.00	1,257.00	1,265.00	104,142
2022-04-04	1,285.00	1,289.00	1,269.50	1,276.00	84,703
2022-04-01	1,246.50	1,261.00	1,233.00	1,259.50	128,761
2022-03-31	1,255.50	1,265.50	1,242.00	1,265.50	52,080
2022-03-30	1,190.00	1,252.50	1,190.00	1,252.50	72,732
2022-03-29	1,227.50	1,227.50	1,186.50	1,214.00	195,916
2022-03-28	1,224.00	1,242.00	1,224.00	1,232.50	71,309
2022-03-25	1,249.00	1,249.50	1,231.50	1,246.00	79,341
2022-03-24	1,236.00	1,265.50	1,236.00	1,262.00	82,534
2022-03-23	1,220.00	1,225.50	1,220.00	1,224.00	39,383
2022-03-22	1,227.50	1,232.50	1,198.50	1,203.50	87,304
2022-03-21	1,206.50	1,240.00	1,206.50	1,233.00	47,760
2022-03-18	1,216.50	1,220.00	1,205.00	1,213.50	110,927
2022-03-17	1,198.00	1,236.00	1,198.00	1,232.50	44,854
2022-03-16	1,195.50	1,200.00	1,177.50	1,193.50	96,013
2022-03-15	1,176.50	1,209.00	1,155.50	1,205.25	82,216
2022-03-14	1,230.00	1,230.00	1,203.00	1,205.25	104,939
2022-03-11	1,256.50	1,256.50	1,218.00	1,252.00	131,864
2022-03-10	1,209.50	1,259.50	1,209.50	1,251.75	69,558
2022-03-09	1,255.50	1,255.50	1,175.00	1,226.00	171,786
2022-03-08	1,260.50	1,285.00	1,245.00	1,279.25	109,921
2022-03-07	1,232.00	1,255.50	1,206.00	1,243.50	176,926
2022-03-04	1,151.00	1,187.50	1,145.00	1,185.00	139,024
2022-03-03	1,144.50	1,144.50	1,126.00	1,131.75	81,643
2022-03-02	1,151.50	1,157.50	1,119.00	1,122.50	82,460
2022-03-01	1,106.00	1,145.00	1,101.50	1,145.00	90,576
2022-02-28	1,125.50	1,134.00	1,109.00	1,112.25	57,177
2022-02-25	1,107.00	1,121.50	1,094.00	1,108.25	109,485
2022-02-24	1,165.50	1,185.00	1,125.00	1,128.25	139,774
2022-02-23	1,101.00	1,126.00	1,101.00	1,128.25	76,834
2022-02-22	1,135.00	1,136.00	1,113.00	1,121.00	46,910
2022-02-21	1,132.00	1,132.00	1,110.50	1,116.00	35,120
2022-02-18	1,125.00	1,137.00	1,116.50	1,119.25	95,127
2022-02-17	1,099.50	1,118.50	1,096.50	1,117.25	104,860
2022-02-16	1,075.00	1,083.00	1,075.00	1,083.75	133,587
2022-02-15	1,083.50	1,083.50	1,045.50	1,055.25	68,787
2022-02-14	1,064.00	1,087.00	1,053.00	1,076.50	100,623
2022-02-11	1,008.50	1,027.00	1,001.50	1,024.25	428,141
2022-02-10	1,038.00	1,038.00	1,028.50	1,032.50	32,999
2022-02-09	1,034.00	1,046.50	1,029.00	1,029.00	25,610
2022-02-08	1,007.50	1,031.50	1,007.50	1,013.50	53,161
2022-02-07	1,002.00	1,013.50	998.50	1,013.50	26,930
2022-02-04	993.50	1,004.00	993.50	995.88	20,086
2022-02-03	1,000.00	1,000.00	983.00	996.50	49,367
2022-02-02	1,000.00	1,006.50	997.50	1,005.00	89,791
2022-02-01	1,001.00	1,008.50	998.25	997.50	45,302
2022-01-31	971.00	986.75	971.00	982.25	74,830
2022-01-28	978.25	978.25	954.50	962.00	81,287
2022-01-27	999.00	1,006.50	987.75	988.25	118,304
2022-01-26	1,039.50	1,048.00	1,030.50	1,032.75	74,332
2022-01-25	1,034.50	1,034.50	1,020.50	1,025.00	52,544
2022-01-24	1,040.00	1,041.00	1,008.50	1,010.50	283,499
2022-01-21	1,054.00	1,069.00	1,050.00	1,055.75	121,141
2022-01-20	1,072.00	1,079.50	1,064.50	1,064.50	32,832
2022-01-19	1,001.50	1,046.00	996.25	1,042.50	41,582
2022-01-18	1,004.00	1,016.00	1,000.00	1,006.50	18,725
2022-01-17	1,011.00	1,014.00	1,005.50	1,010.25	19,282
2022-01-14	1,021.50	1,021.50	1,002.00	1,002.25	25,955
2022-01-13	1,030.50	1,030.50	1,016.00	1,019.00	90,466
2022-01-12	1,022.00	1,028.50	1,014.00	1,014.00	132,013
2022-01-11	1,011.00	1,011.00	1,002.50	1,007.25	99,434
2022-01-10	987.00	991.00	975.25	982.63	28,434
2022-01-07	985.00	989.00	980.00	984.25	18,032
2022-01-06	1,012.00	1,012.00	984.00	986.88	56,356
2022-01-05	1,036.50	1,055.00	1,036.50	1,042.25	22,966
2022-01-04	1,049.50	1,050.50	1,032.50	1,042.75	26,156
2022-01-03	1,054.50	1,054.50	1,054.50	1,054.50	0
2021-12-31	1,058.50	1,059.50	1,050.50	1,054.50	8,765
2021-12-30	1,031.50	1,043.50	1,030.00	1,045.00	11,382
2021-12-29	1,043.50	1,044.50	1,026.00	1,042.75	68,644
2021-12-28	1,043.75	1,043.75	1,043.75	1,043.75	0
2021-12-27	1,043.75	1,043.75	1,043.75	1,043.75	0
2021-12-24	1,038.00	1,051.00	1,038.00	1,043.75	6,700
2021-12-23	1,040.00	1,049.50	1,034.50	1,049.50	16,342
2021-12-22	1,040.00	1,041.50	1,027.00	1,034.50	26,890
2021-12-21	1,041.50	1,050.50	1,028.50	1,029.50	44,210
2021-12-20	1,040.00	1,053.00	1,021.00	1,024.00	26,761
2021-12-17	1,042.50	1,052.50	1,033.50	1,042.50	107,664
2021-12-16	1,000.00	1,021.50	994.00	1,023.75	32,537
2021-12-15	995.50	1,003.50	974.25	974.25	24,786
2021-12-14	1,022.50	1,022.50	1,005.00	1,008.00	49,885
2021-12-13	1,027.00	1,027.00	1,006.50	1,018.00	24,644
2021-12-10	1,026.00	1,037.50	1,016.00	1,021.75	31,727
2021-12-09	1,054.00	1,054.00	1,023.00	1,026.75	42,574
2021-12-08	1,047.50	1,050.00	1,042.00	1,039.00	17,781
2021-12-07	1,038.50	1,045.50	1,033.00	1,049.25	34,078
2021-12-06	1,029.00	1,037.50	1,019.50	1,033.50	33,665
2021-12-03	1,014.50	1,020.50	1,006.50	1,019.75	25,130
2021-12-02	1,025.00	1,035.00	1,004.50	1,012.25	39,510
2021-12-01	1,062.50	1,071.50	1,056.00	1,064.50	21,848
2021-11-30	1,065.50	1,089.50	1,059.50	1,070.25	23,012
2021-11-29	1,068.50	1,069.00	1,052.50	1,058.50	46,006
2021-11-26	1,079.50	1,087.50	1,060.00	1,058.75	102,913
2021-11-25	1,084.50	1,084.50	1,071.50	1,070.75	18,828
2021-11-24	1,069.50	1,072.00	1,064.00	1,070.25	27,821
2021-11-23	1,086.50	1,086.50	1,061.00	1,061.25	33,862
2021-11-22	1,106.00	1,113.50	1,080.00	1,096.25	53,236
2021-11-19	1,114.50	1,132.50	1,114.50	1,122.25	571,178
2021-11-18	1,136.50	1,136.50	1,118.50	1,124.75	70,143
2021-11-17	1,140.00	1,144.50	1,136.50	1,141.25	19,088
2021-11-16	1,144.00	1,157.50	1,141.00	1,136.75	30,170
2021-11-15	1,146.00	1,151.50	1,138.50	1,148.00	50,978
2021-11-12	1,138.50	1,153.50	1,132.00	1,146.50	96,929
2021-11-11	1,125.00	1,149.00	1,125.00	1,141.00	127,494
2021-11-10	1,079.00	1,122.50	1,076.50	1,118.00	58,460
2021-11-09	1,061.00	1,075.00	1,061.00	1,073.50	65,849
2021-11-08	1,071.50	1,075.50	1,062.00	1,065.25	40,907
2021-11-05	1,032.50	1,061.00	1,032.50	1,060.50	25,248
2021-11-04	1,027.00	1,054.50	1,027.00	1,039.50	21,975
2021-11-03	1,018.00	1,019.00	1,007.00	1,015.50	17,972
2021-11-02	1,028.00	1,028.00	1,014.00	1,014.50	31,562
2021-11-01	1,025.50	1,029.00	1,022.50	1,028.25	23,136
2021-10-29	1,035.50	1,043.00	1,024.50	1,032.00	32,934
2021-10-28	1,064.00	1,064.00	1,049.00	1,047.75	12,701
2021-10-27	1,055.50	1,064.00	1,055.50	1,062.00	4,044
2021-10-26	1,062.50	1,067.00	1,057.00	1,058.75	49,546
2021-10-25	1,058.00	1,077.00	1,058.00	1,075.50	50,864
2021-10-22	1,059.50	1,082.50	1,051.00	1,062.00	38,559
2021-10-21	1,046.50	1,051.00	1,042.00	1,042.00	13,700
2021-10-20	1,047.00	1,055.50	1,047.00	1,053.75	24,211
2021-10-19	1,047.50	1,054.00	1,033.50	1,035.25	49,437
2021-10-18	1,040.00	1,046.50	1,034.00	1,038.00	39,349
2021-10-15	1,055.00	1,055.00	1,033.00	1,043.75	26,112
2021-10-14	1,041.50	1,056.50	1,040.00	1,047.00	83,164
2021-10-13	1,015.00	1,041.50	1,012.50	1,036.00	32,705
2021-10-12	1,000.00	1,015.00	991.50	1,008.75	18,746
2021-10-11	990.00	1,001.00	990.00	995.75	24,099
2021-10-08	984.25	1,010.00	984.25	989.00	58,149
2021-10-07	980.50	988.75	975.00	982.00	36,303
2021-10-06	955.50	964.50	951.00	963.00	31,245
2021-10-05	956.75	958.75	947.00	949.38	79,900
2021-10-04	949.50	960.00	937.50	961.25	35,496
2021-10-01	962.75	968.50	948.75	946.88	71,777
2021-09-30	953.25	969.00	946.25	971.25	65,494
2021-09-29	954.50	960.75	947.50	949.25	87,566
2021-09-28	946.00	958.00	932.50	951.50	179,710
2021-09-27	957.25	960.50	955.25	958.75	25,256
2021-09-24	965.25	967.75	954.50	962.00	17,406
2021-09-23	990.00	990.00	961.50	963.50	51,616
2021-09-22	999.75	1,000.50	986.50	999.50	25,791
2021-09-21	982.75	1,000.50	982.75	999.13	29,794
2021-09-20	978.00	984.00	972.00	984.88	43,415
2021-09-17	1,002.00	1,002.00	971.75	976.63	49,272
2021-09-16	1,016.00	1,016.50	980.25	982.38	113,300
2021-09-15	1,015.50	1,026.00	1,015.50	1,023.50	22,269
2021-09-14	1,016.00	1,034.00	1,011.00	1,031.75	62,219
2021-09-13	1,011.00	1,027.00	1,011.00	1,025.75	32,018
2021-09-10	1,023.00	1,023.00	1,011.00	1,015.00	59,982
2021-09-09	1,030.00	1,035.50	1,013.00	1,017.75	43,092
2021-09-08	1,033.00	1,038.50	1,026.00	1,032.50	44,308
2021-09-07	1,051.00	1,051.50	1,031.50	1,031.75	40,127
2021-09-06	1,058.50	1,060.00	1,053.50	1,058.00	47,860
2021-09-03	1,038.50	1,061.50	1,034.50	1,053.50	91,920
2021-09-02	1,039.50	1,039.50	1,027.00	1,028.50	42,075
2021-09-01	1,040.00	1,046.50	1,035.50	1,040.00	44,552
2021-08-31	1,034.00	1,039.00	1,030.50	1,034.50	48,016
2021-08-30	1,030.75	1,030.75	1,030.75	1,030.75	0
2021-08-27	1,015.50	1,030.50	1,015.00	1,030.75	24,114
2021-08-26	1,009.00	1,020.50	1,009.00	1,018.25	47,388
2021-08-25	1,030.00	1,030.50	1,013.50	1,016.25	58,390
2021-08-24	1,030.00	1,039.50	1,030.00	1,034.25	70,778
2021-08-23	1,009.50	1,030.50	1,005.00	1,032.75	62,946
2021-08-20	1,000.00	1,008.00	996.00	1,005.50	42,596
2021-08-19	1,006.50	1,019.00	1,006.50	1,007.75	163,694
2021-08-18	1,039.50	1,039.50	1,004.50	1,010.50	35,314
2021-08-17	1,040.00	1,048.00	1,035.00	1,038.50	26,374
2021-08-16	1,036.50	1,046.50	1,036.50	1,042.75	33,856
2021-08-13	1,031.00	1,047.50	1,024.50	1,045.00	83,684
2021-08-12	1,037.50	1,041.00	1,016.00	1,019.50	55,532
2021-08-11	1,025.00	1,039.50	1,021.00	1,041.25	48,633
2021-08-10	1,035.50	1,035.50	1,020.00	1,022.00	72,783
2021-08-09	1,037.50	1,047.00	1,033.50	1,036.00	64,715
2021-08-06	1,067.50	1,083.00	1,046.00	1,049.50	59,312
2021-08-05	1,099.50	1,106.00	1,089.00	1,090.75	20,135
2021-08-04	1,105.50	1,128.00	1,102.00	1,104.25	32,823
2021-08-03	1,096.00	1,109.50	1,095.00	1,111.50	35,122
2021-08-02	1,097.50	1,111.50	1,095.00	1,097.75	62,093
2021-07-30	1,102.00	1,104.00	1,096.50	1,102.50	89,944
2021-07-29	1,089.00	1,107.00	1,088.50	1,105.25	52,005
2021-07-28	1,062.00	1,071.00	1,060.00	1,068.50	16,641
2021-07-27	1,060.00	1,070.00	1,056.50	1,060.75	346,569
2021-07-26	1,059.00	1,066.50	1,056.00	1,063.50	25,651
2021-07-23	1,074.00	1,074.00	1,056.50	1,056.50	32,425
2021-07-22	1,078.00	1,080.00	1,065.50	1,069.25	47,029
2021-07-21	1,073.50	1,073.50	1,068.00	1,074.25	11,117
2021-07-20	1,074.00	1,086.50	1,069.50	1,076.75	78,382
2021-07-19	1,071.00	1,078.00	1,061.00	1,063.25	125,947
2021-07-16	1,107.50	1,107.50	1,089.00	1,087.00	42,998
2021-07-15	1,104.50	1,114.50	1,100.00	1,102.25	21,555
2021-07-14	1,093.50	1,109.50	1,092.50	1,102.50	56,590
2021-07-13	1,074.00	1,098.50	1,072.50	1,096.25	52,334
2021-07-12	1,081.50	1,087.00	1,076.00	1,087.00	20,526
2021-07-09	1,071.00	1,085.00	1,067.00	1,083.50	58,636
2021-07-08	1,085.00	1,103.00	1,067.00	1,066.00	85,396
2021-07-07	1,102.50	1,105.50	1,090.00	1,094.50	62,411
2021-07-06	1,098.50	1,103.00	1,096.00	1,093.00	48,618
2021-07-05	1,090.00	1,091.50	1,085.50	1,088.50	114,170
2021-07-02	1,066.00	1,091.00	1,066.00	1,086.75	31,159
2021-07-01	1,082.00	1,086.50	1,070.00	1,071.00	133,800
2021-06-30	1,061.50	1,072.50	1,057.00	1,068.75	52,131
2021-06-29	1,063.50	1,068.50	1,051.00	1,062.75	84,367
2021-06-28	1,081.50	1,081.50	1,066.50	1,064.75	147,904
2021-06-25	1,080.50	1,096.00	1,080.50	1,082.25	47,364
2021-06-24	1,077.50	1,090.00	1,077.00	1,079.75	135,898
2021-06-23	1,089.00	1,094.00	1,087.50	1,089.75	148,379
2021-06-22	1,089.50	1,095.00	1,080.50	1,080.50	97,541
2021-06-21	1,085.00	1,097.50	1,075.50	1,091.75	85,722
2021-06-18	1,105.00	1,117.50	1,095.50	1,098.00	30,928
2021-06-17	1,133.50	1,133.50	1,093.50	1,095.00	200,330
2021-06-16	1,155.00	1,165.00	1,151.50	1,159.25	24,947
2021-06-15	1,173.00	1,177.00	1,163.00	1,167.25	17,584
2021-06-14	1,169.00	1,181.50	1,157.50	1,177.50	50,738
2021-06-11	1,204.00	1,204.00	1,179.00	1,177.50	78,117
2021-06-10	1,170.00	1,190.50	1,163.50	1,188.75	55,023
2021-06-09	1,169.00	1,185.00	1,166.50	1,179.75	45,569
2021-06-08	1,182.50	1,190.00	1,177.50	1,179.50	31,828
2021-06-07	1,200.00	1,200.00	1,182.00	1,187.25	17,889
2021-06-04	1,182.00	1,195.50	1,176.50	1,193.00	84,201
2021-06-03	1,196.50	1,212.00	1,178.00	1,181.50	62,589
2021-06-02	1,214.00	1,222.00	1,208.50	1,219.50	27,289
2021-06-01	1,212.00	1,220.50	1,207.00	1,215.00	152,515
2021-05-28	1,192.00	1,208.50	1,189.50	1,201.50	50,306
2021-05-27	1,214.00	1,220.50	1,203.00	1,202.25	42,834
2021-05-26	1,221.00	1,226.00	1,217.00	1,221.75	28,396
2021-05-25	1,213.00	1,213.00	1,198.00	1,206.00	64,088
2021-05-24	1,210.00	1,216.00	1,203.50	1,214.25	28,716
2021-05-21	1,206.50	1,221.00	1,196.50	1,199.00	38,999
2021-05-20	1,207.50	1,218.50	1,195.50	1,216.00	67,060
2021-05-19	1,217.00	1,231.00	1,190.00	1,217.25	104,193
2021-05-18	1,225.00	1,230.50	1,206.00	1,214.50	143,475
2021-05-17	1,188.00	1,224.50	1,180.00	1,215.25	111,677
2021-05-14	1,157.50	1,166.50	1,149.50	1,166.25	63,725
2021-05-13	1,150.00	1,155.50	1,137.50	1,145.75	43,799
2021-05-12	1,149.00	1,173.00	1,149.00	1,154.00	110,222
2021-05-11	1,155.50	1,160.50	1,133.00	1,150.00	62,939
2021-05-10	1,172.00	1,182.50	1,168.50	1,176.50	197,984
2021-05-07	1,160.00	1,191.00	1,160.00	1,170.50	45,485
2021-05-06	1,129.50	1,165.00	1,123.00	1,165.00	60,842
2021-05-05	1,113.50	1,125.00	1,107.00	1,114.75	103,636
2021-05-04	1,124.50	1,144.50	1,114.00	1,116.00	46,109
2021-04-30	1,096.00	1,106.00	1,085.50	1,097.25	129,508
2021-04-29	1,117.50	1,121.00	1,088.50	1,093.75	45,802
2021-04-28	1,107.50	1,118.00	1,101.00	1,113.50	56,730
2021-04-27	1,130.00	1,146.00	1,129.50	1,129.50	43,628
2021-04-26	1,141.00	1,147.50	1,134.50	1,136.25	45,677
2021-04-23	1,150.00	1,160.50	1,138.00	1,148.25	31,791
2021-04-22	1,160.50	1,174.50	1,153.00	1,153.00	47,154
2021-04-21	1,147.00	1,160.50	1,135.00	1,154.50	84,194
2021-04-20	1,125.50	1,140.50	1,117.00	1,134.50	114,556
2021-04-19	1,144.00	1,156.50	1,122.00	1,123.75	80,164
2021-04-16	1,138.50	1,157.50	1,128.00	1,142.25	95,348
2021-04-15	1,102.00	1,145.00	1,099.00	1,142.75	46,524
2021-04-14	1,107.00	1,109.00	1,091.50	1,098.75	49,660
2021-04-13	1,072.50	1,103.00	1,072.50	1,099.75	66,733
2021-04-12	1,095.50	1,096.00	1,079.00	1,080.00	123,273
2021-04-09	1,100.00	1,103.00	1,083.50	1,101.50	71,398
2021-04-08	1,090.50	1,102.50	1,086.50	1,099.75	82,454
2021-04-07	1,090.50	1,090.50	1,079.50	1,079.75	43,547
2021-04-06	1,063.50	1,088.50	1,062.00	1,086.75	54,393
2021-04-01	1,034.00	1,049.00	1,031.50	1,048.00	95,953
2021-03-31	1,013.50	1,034.00	1,010.50	1,031.00	61,758
2021-03-30	1,024.50	1,035.50	1,014.00	1,016.75	69,979
2021-03-29	1,032.50	1,032.50	1,020.50	1,023.50	15,874
2021-03-26	1,029.00	1,029.00	1,020.00	1,028.00	111,109
2021-03-25	1,029.50	1,038.50	1,018.00	1,021.25	49,973
2021-03-24	1,041.50	1,045.50	1,033.00	1,042.00	23,701
2021-03-23	1,055.00	1,057.00	1,039.50	1,038.00	80,314
2021-03-22	1,060.00	1,066.00	1,050.50	1,062.75	61,844
2021-03-19	1,063.50	1,067.00	1,057.00	1,060.75	68,515
2021-03-18	1,066.00	1,070.00	1,053.00	1,066.25	77,106
2021-03-17	1,060.00	1,060.00	1,034.50	1,043.00	81,222
2021-03-16	1,051.50	1,059.50	1,045.50	1,050.25	54,891
2021-03-15	1,032.00	1,049.00	1,030.00	1,047.25	66,062
2021-03-12	1,022.00	1,029.50	1,007.00	1,030.25	139,774
2021-03-11	1,032.50	1,036.50	1,020.00	1,022.25	44,315
2021-03-10	1,017.00	1,023.00	1,008.00	1,017.50	122,576
2021-03-09	1,001.50	1,026.50	1,001.50	1,012.00	117,727
2021-03-08	992.00	1,005.00	987.00	998.00	84,938
2021-03-05	985.00	995.50	981.75	982.63	79,301
2021-03-04	975.75	1,001.00	972.00	997.75	206,140
2021-03-03	1,004.50	1,004.50	966.00	981.88	134,854
2021-03-02	966.00	987.25	966.00	987.00	111,313
2021-03-01	994.25	994.50	981.75	977.25	55,018
2021-02-26	1,001.00	1,008.00	966.75	974.75	139,982
2021-02-25	1,026.00	1,026.00	1,009.50	1,011.50	89,012
2021-02-24	1,021.00	1,036.00	1,009.00	1,036.00	74,510
2021-02-23	1,041.00	1,050.00	1,018.50	1,026.00	65,885
2021-02-22	1,034.00	1,045.50	1,030.00	1,043.50	102,794
2021-02-19	1,027.50	1,028.00	1,020.50	1,021.50	77,547
2021-02-18	1,050.50	1,052.50	1,022.00	1,029.50	131,604
2021-02-17	1,068.00	1,068.00	1,041.50	1,041.50	105,146
2021-02-16	1,096.00	1,104.00	1,080.00	1,079.75	104,871
2021-02-15	1,074.00	1,094.50	1,074.00	1,093.00	97,394
2021-02-12	1,092.50	1,102.00	1,084.00	1,099.00	58,017
2021-02-11	1,115.50	1,123.50	1,112.50	1,112.50	19,243
2021-02-10	1,120.50	1,122.00	1,102.00	1,107.00	88,679
2021-02-09	1,124.00	1,124.00	1,104.50	1,103.75	50,647
2021-02-08	1,108.50	1,118.50	1,108.00	1,117.25	70,045
2021-02-05	1,088.00	1,090.00	1,076.00	1,086.50	81,460
2021-02-04	1,087.00	1,087.00	1,063.00	1,066.25	97,065
2021-02-03	1,098.00	1,102.50	1,094.00	1,101.50	89,510
2021-02-02	1,108.00	1,108.50	1,099.00	1,105.00	102,604
2021-02-01	1,122.00	1,149.00	1,107.00	1,104.75	151,904
2021-01-29	1,095.50	1,123.00	1,088.00	1,104.00	232,011
2021-01-28	1,064.50	1,110.50	1,064.50	1,098.00	150,803
2021-01-27	1,109.50	1,110.00	1,073.00	1,096.00	47,381
2021-01-26	1,120.00	1,126.50	1,117.00	1,126.50	32,260
2021-01-25	1,128.50	1,137.50	1,117.50	1,117.00	30,217
2021-01-22	1,119.00	1,124.50	1,110.00	1,126.75	102,301
2021-01-21	1,150.50	1,156.00	1,133.00	1,133.00	43,245
2021-01-20	1,137.50	1,148.00	1,127.00	1,146.00	51,904
2021-01-19	1,133.50	1,134.50	1,112.50	1,119.50	68,441
2021-01-18	1,122.50	1,128.50	1,121.00	1,121.25	38,700
2021-01-15	1,145.00	1,145.00	1,120.00	1,123.00	56,198
2021-01-14	1,136.00	1,150.00	1,134.00	1,138.25	138,882
2021-01-13	1,145.50	1,154.00	1,143.50	1,149.00	47,733
2021-01-12	1,163.00	1,165.00	1,131.00	1,135.00	141,192
2021-01-11	1,167.50	1,181.00	1,156.50	1,162.00	71,884
2021-01-08	1,210.50	1,210.50	1,172.00	1,172.00	150,448
2021-01-07	1,230.50	1,230.50	1,217.00	1,219.50	50,779
2021-01-06	1,230.50	1,236.50	1,203.00	1,206.00	75,967
2021-01-05	1,234.00	1,246.50	1,216.50	1,220.00	91,279
2021-01-04	1,184.50	1,227.50	1,184.50	1,227.50	215,576
2020-12-31	1,156.50	1,157.00	1,156.50	1,160.75	18,507
2020-12-30	1,146.00	1,160.00	1,144.00	1,156.25	39,958
2020-12-29	1,165.00	1,178.00	1,155.00	1,169.50	72,829
2020-12-24	1,153.00	1,153.00	1,149.50	1,151.75	13,886
2020-12-23	1,160.50	1,160.50	1,146.00	1,155.00	91,307
2020-12-22	1,168.50	1,178.50	1,156.00	1,156.00	78,243
2020-12-21	1,199.50	1,211.50	1,180.50	1,195.00	153,537
2020-12-18	1,187.00	1,201.50	1,183.00	1,189.25	71,344
2020-12-17	1,167.50	1,200.50	1,167.50	1,177.00	81,946
2020-12-16	1,143.50	1,149.00	1,136.00	1,145.00	90,560
2020-12-15	1,143.00	1,145.50	1,131.50	1,132.75	55,044
2020-12-14	1,136.50	1,144.50	1,124.00	1,135.50	47,565
2020-12-11	1,157.00	1,169.50	1,157.00	1,158.75	113,537
2020-12-10	1,151.00	1,162.00	1,151.00	1,151.50	30,064
2020-12-09	1,172.00	1,172.00	1,158.00	1,166.00	43,520
2020-12-08	1,186.00	1,192.00	1,186.00	1,183.00	40,316
2020-12-07	1,148.50	1,189.00	1,139.00	1,185.75	40,555
2020-12-04	1,146.00	1,149.00	1,137.50	1,137.50	86,125
2020-12-03	1,165.00	1,167.50	1,140.50	1,140.50	89,453
2020-12-02	1,160.00	1,180.00	1,160.00	1,161.00	137,492
2020-12-01	1,136.00	1,165.50	1,136.00	1,154.00	212,854
2020-11-30	1,107.00	1,107.00	1,091.00	1,109.25	135,613
2020-11-27	1,120.00	1,120.00	1,086.50	1,114.00	289,680
2020-11-26	1,109.00	1,122.00	1,109.00	1,119.00	322,757
2020-11-25	1,088.00	1,104.00	1,086.50	1,099.25	153,024
2020-11-24	1,103.50	1,104.50	1,076.50	1,088.25	400,726
2020-11-23	1,163.00	1,163.00	1,124.50	1,124.50	222,448
2020-11-20	1,158.00	1,178.50	1,157.50	1,172.50	130,987
2020-11-19	1,160.50	1,172.00	1,152.00	1,162.50	305,583
2020-11-18	1,207.50	1,209.00	1,192.50	1,192.50	78,821
2020-11-17	1,225.00	1,229.00	1,212.50	1,207.00	47,145
2020-11-16	1,245.50	1,247.50	1,225.00	1,247.50	111,596
2020-11-13	1,235.50	1,252.50	1,235.50	1,249.50	72,593
2020-11-12	1,225.00	1,248.50	1,225.00	1,242.00	64,777
2020-11-11	1,224.00	1,225.00	1,206.50	1,207.50	71,766
2020-11-10	1,287.00	1,287.00	1,239.00	1,240.00	122,709
2020-11-09	1,370.00	1,379.00	1,252.50	1,261.00	326,141
2020-11-06	1,355.00	1,370.00	1,352.50	1,357.50	125,575
2020-11-05	1,300.00	1,353.00	1,300.00	1,350.50	204,556
2020-11-04	1,282.00	1,316.50	1,282.00	1,294.75	86,741
2020-11-03	1,292.00	1,295.50	1,290.00	1,295.50	29,020
2020-11-02	1,266.00	1,274.50	1,262.00	1,270.00	151,493
2020-10-30	1,233.00	1,246.00	1,221.00	1,243.25	54,897
2020-10-29	1,220.00	1,242.00	1,198.50	1,236.50	135,584
2020-10-28	1,272.00	1,272.00	1,211.00	1,219.50	66,138
2020-10-27	1,271.50	1,278.00	1,265.00	1,268.25	24,160
2020-10-26	1,279.00	1,294.50	1,275.50	1,278.50	52,961
2020-10-23	1,294.00	1,300.50	1,277.00	1,285.00	66,923
2020-10-22	1,301.50	1,306.50	1,280.00	1,285.00	79,549
2020-10-21	1,321.50	1,322.50	1,303.00	1,306.50	145,967
2020-10-20	1,311.00	1,319.00	1,300.00	1,315.00	133,436
2020-10-16	1,344.50	1,356.00	1,336.00	1,336.00	33,979
2020-10-15	1,347.50	1,350.00	1,334.00	1,349.00	55,100
2020-10-14	1,352.00	1,365.50	1,348.50	1,364.75	111,500
2020-10-13	1,338.50	1,348.00	1,322.00	1,318.50	56,386
2020-10-12	1,341.50	1,347.50	1,336.50	1,340.00	65,220
2020-10-09	1,317.50	1,339.50	1,317.50	1,329.25	64,596
2020-10-08	1,291.00	1,308.00	1,287.50	1,297.00	71,233
2020-10-07	1,288.50	1,295.00	1,285.00	1,284.50	66,102
2020-10-06	1,314.50	1,327.00	1,311.50	1,313.00	79,354
2020-10-05	1,295.50	1,328.50	1,284.50	1,317.50	63,868
2020-10-02	1,330.00	1,330.00	1,300.00	1,305.00	103,462
2020-10-01	1,322.50	1,334.00	1,307.50	1,327.00	136,860
2020-09-30	1,307.00	1,314.50	1,301.00	1,314.50	74,202
2020-09-29	1,313.50	1,324.50	1,298.00	1,322.00	159,800
2020-09-28	1,293.50	1,313.00	1,286.00	1,291.50	107,785
2020-09-25	1,310.50	1,310.50	1,286.50	1,298.50	90,217
2020-09-24	1,266.00	1,293.00	1,253.50	1,293.00	111,596
2020-09-23	1,329.00	1,335.50	1,294.00	1,294.00	70,555
2020-09-22	1,322.00	1,351.50	1,320.50	1,336.00	97,773
2020-09-21	1,375.00	1,375.00	1,327.00	1,327.00	102,028
2020-09-18	1,401.50	1,404.00	1,393.50	1,397.25	47,272
2020-09-17	1,400.50	1,408.00	1,368.00	1,394.50	133,836
2020-09-16	1,440.50	1,447.00	1,426.00	1,426.00	94,965
2020-09-15	1,444.50	1,452.00	1,432.50	1,439.50	92,366
2020-09-14	1,415.00	1,422.50	1,397.00	1,419.50	40,522
2020-09-11	1,401.50	1,416.00	1,401.50	1,397.00	46,488
2020-09-10	1,387.50	1,421.00	1,387.50	1,374.75	49,411
2020-09-09	1,346.00	1,387.00	1,334.00	1,374.75	126,021
2020-09-08	1,345.50	1,348.00	1,308.50	1,341.75	164,213
2020-09-07	1,322.50	1,340.50	1,322.50	1,337.00	42,195
2020-09-04	1,338.00	1,347.00	1,288.50	1,291.75	99,392
2020-09-03	1,334.00	1,339.00	1,314.00	1,312.25	69,732
2020-09-02	1,343.50	1,344.00	1,324.00	1,325.75	81,206
2020-09-01	1,380.00	1,381.50	1,335.50	1,337.00	276,114
2020-08-28	1,341.00	1,349.50	1,332.00	1,349.75	54,243
2020-08-27	1,342.00	1,346.00	1,311.00	1,316.50	49,963
2020-08-26	1,313.50	1,342.00	1,308.50	1,350.75	62,342
2020-08-25	1,343.00	1,346.50	1,308.00	1,303.75	84,330
2020-08-24	1,360.50	1,373.50	1,341.50	1,341.25	42,020
2020-08-21	1,338.50	1,349.50	1,331.00	1,341.00	97,366
2020-08-20	1,350.50	1,371.00	1,337.00	1,364.25	75,072
2020-08-19	1,362.50	1,375.00	1,340.50	1,338.50	99,961
2020-08-18	1,437.00	1,437.00	1,376.50	1,380.75	70,854
2020-08-17	1,353.50	1,405.50	1,345.50	1,401.50	376,999
2020-08-14	1,327.00	1,336.00	1,311.00	1,320.25	127,601
2020-08-13	1,320.00	1,337.00	1,311.00	1,346.00	84,963
2020-08-12	1,302.50	1,338.50	1,301.00	1,319.00	195,969
2020-08-11	1,381.00	1,381.00	1,309.00	1,306.75	342,188
2020-08-10	1,417.00	1,444.50	1,413.00	1,412.50	47,381
2020-08-07	1,437.00	1,437.00	1,402.50	1,412.25	160,511
2020-08-06	1,484.00	1,484.00	1,429.50	1,431.75	196,195
2020-08-05	1,463.00	1,491.50	1,463.00	1,481.25	236,422
2020-08-04	1,397.50	1,425.50	1,393.00	1,414.75	60,993
2020-08-03	1,410.00	1,416.00	1,387.00	1,391.25	134,927
2020-07-31	1,398.50	1,402.50	1,373.50	1,393.25	93,603
2020-07-30	1,403.50	1,404.00	1,381.50	1,403.50	69,291
2020-07-29	1,453.00	1,454.50	1,410.00	1,403.50	1,006,288
2020-07-28	1,454.50	1,456.00	1,409.00	1,450.25	362,105
2020-07-27	1,456.50	1,482.50	1,447.50	1,466.00	220,015
2020-07-24	1,377.00	1,400.50	1,371.50	1,393.50	118,721
2020-07-23	1,422.50	1,422.50	1,392.50	1,409.75	139,860
2020-07-22	1,401.00	1,409.00	1,384.00	1,389.50	221,857
2020-07-21	1,365.00	1,404.50	1,365.00	1,375.25	286,501
2020-07-20	1,330.00	1,361.00	1,326.50	1,327.75	115,368
2020-07-17	1,318.50	1,328.50	1,302.00	1,327.75	62,104
2020-07-16	1,309.50	1,315.50	1,302.00	1,286.75	46,061
2020-07-15	1,309.50	1,319.00	1,291.00	1,305.00	128,107
2020-07-14	1,274.50	1,297.00	1,263.50	1,297.75	126,110
2020-07-13	1,310.00	1,323.50	1,306.50	1,306.00	157,965
2020-07-10	1,304.00	1,325.00	1,293.50	1,293.25	119,115
2020-07-09	1,325.00	1,331.50	1,284.50	1,297.00	438,398
2020-07-08	1,288.00	1,326.00	1,282.50	1,300.25	248,003
2020-07-07	1,264.50	1,279.00	1,247.50	1,278.75	283,863
2020-07-06	1,244.50	1,267.00	1,241.50	1,260.00	162,123
2020-07-03	1,256.00	1,256.00	1,238.00	1,239.25	69,797
2020-07-02	1,252.00	1,271.50	1,234.00	1,263.25	191,152
2020-07-01	1,257.00	1,280.50	1,224.50	1,225.00	124,973
2020-06-30	1,245.50	1,260.00	1,223.00	1,227.50	193,137
2020-06-29	1,216.50	1,229.50	1,215.00	1,208.25	139,721
2020-06-26	1,206.00	1,209.50	1,187.50	1,188.25	275,123
2020-06-25	1,195.50	1,201.50	1,181.50	1,199.25	126,279
2020-06-24	1,220.50	1,223.50	1,201.50	1,213.50	265,375
2020-06-23	1,190.50	1,220.00	1,188.50	1,213.50	97,419
2020-06-22	1,172.50	1,216.00	1,166.00	1,193.00	243,290
2020-06-19	1,128.00	1,171.50	1,127.50	1,125.25	101,398
2020-06-18	1,119.00	1,133.50	1,116.00	1,125.25	125,158
2020-06-17	1,124.50	1,132.00	1,109.00	1,125.25	133,736
2020-06-16	1,140.00	1,148.00	1,121.50	1,123.25	93,322
2020-06-15	1,100.00	1,125.50	1,082.00	1,123.25	192,468
2020-06-12	1,150.50	1,153.00	1,121.50	1,123.75	158,316
2020-06-11	1,168.00	1,180.00	1,149.00	1,163.00	193,776
2020-06-10	1,121.00	1,131.00	1,097.00	1,105.25	160,875
2020-06-09	1,099.00	1,128.00	1,099.00	1,113.25	97,948
2020-06-08	1,118.50	1,119.00	1,099.00	1,102.75	149,255
2020-06-05	1,122.00	1,122.00	1,067.50	1,068.00	405,372
2020-06-04	1,129.50	1,152.00	1,126.50	1,129.25	137,963
2020-06-03	1,159.50	1,161.50	1,114.50	1,120.75	252,513
2020-06-02	1,201.00	1,214.00	1,177.00	1,176.00	144,617
2020-06-01	1,216.00	1,216.00	1,194.00	1,199.75	114,258
2020-05-29	1,188.50	1,207.50	1,186.50	1,193.00	78,768
2020-05-28	1,191.00	1,203.00	1,190.00	1,193.00	304,905
2020-05-27	1,170.00	1,185.00	1,150.00	1,200.75	405,466
2020-05-26	1,263.00	1,263.00	1,191.00	1,200.75	157,328
2020-05-22	1,267.00	1,274.00	1,260.00	1,236.75	67,732
2020-05-21	1,273.00	1,273.50	1,234.00	1,236.75	103,151
2020-05-20	1,313.00	1,320.00	1,288.50	1,293.25	89,884
2020-05-19	1,263.50	1,307.00	1,250.50	1,293.25	100,992
2020-05-18	1,323.50	1,342.50	1,260.00	1,256.25	575,511
2020-05-15	1,255.00	1,283.00	1,250.00	1,279.50	314,770
2020-05-14	1,207.50	1,240.00	1,196.00	1,233.50	102,607
2020-05-13	1,200.00	1,215.50	1,186.00	1,215.25	438,429
2020-05-12	1,187.00	1,217.00	1,177.00	1,209.75	163,648
2020-05-11	1,217.50	1,220.00	1,176.00	1,187.25	135,141
2020-05-07	1,173.00	1,200.00	1,173.00	1,193.50	117,668
2020-05-06	1,198.00	1,208.50	1,173.50	1,165.50	73,785
2020-05-05	1,176.00	1,203.50	1,161.00	1,178.50	116,032
2020-05-04	1,184.00	1,184.00	1,155.00	1,184.50	128,427
2020-05-01	1,100.00	1,131.00	1,067.00	1,128.50	119,806
2020-04-30	1,166.00	1,188.00	1,149.00	1,151.25	88,263
2020-04-29	1,188.50	1,188.50	1,153.50	1,151.25	67,901
2020-04-28	1,159.00	1,171.00	1,149.00	1,170.50	143,144
2020-04-27	1,182.00	1,189.00	1,157.50	1,170.50	95,372
2020-04-24	1,179.00	1,190.00	1,161.50	1,163.00	126,342
2020-04-23	1,135.00	1,211.50	1,135.00	1,192.25	553,122
2020-04-22	1,097.00	1,134.00	1,089.00	1,061.75	126,898
2020-04-21	1,078.50	1,082.00	1,040.00	1,061.75	195,889
2020-04-20	1,019.50	1,059.50	1,019.50	1,065.00	173,330
2020-04-17	1,058.00	1,058.00	1,028.50	1,044.00	90,077
2020-04-16	1,067.50	1,076.00	1,055.00	1,068.00	181,527
2020-04-15	1,035.50	1,056.00	1,028.50	1,039.75	228,528
2020-04-14	1,040.50	1,100.00	1,040.50	972.00	159,482
2020-04-09	943.50	981.25	935.00	972.00	146,328
2020-04-08	929.50	929.50	907.75	914.75	62,102
2020-04-07	935.00	947.75	925.75	920.88	111,669
2020-04-06	924.75	936.00	924.75	901.50	108,936
2020-04-03	858.75	858.75	858.75	887.00	3,814
2020-04-03	858.75	906.00	858.75	901.50	567,978
2020-04-02	860.75	890.25	842.25	887.00	127,310
2020-04-02	860.75	860.75	842.25	828.63	35,311
2020-04-01	836.00	840.25	796.00	822.25	118,686
2020-04-01	836.00	839.25	796.00	840.38	72,745
2020-03-31	863.25	863.25	807.50	851.75	173,481
2020-03-30	866.25	871.75	849.50	854.50	77,157
2020-03-27	904.50	906.50	850.25	923.25	275,127
2020-03-26	935.00	936.25	901.25	968.25	41,410
2020-03-25	902.25	940.75	895.25	909.88	90,889
2020-03-24	900.00	936.25	858.00	847.38	141,193
2020-03-23	757.75	787.75	757.75	797.13	26,350
2020-03-20	866.50	871.50	824.50	771.25	17,345
2020-03-19	810.00	871.50	810.00	837.63	10,681
2020-03-18	810.00	875.75	810.00	793.25	14,270
2020-03-17	799.50	856.75	616.00	732.75	161,028
2020-03-16	748.50	748.50	608.50	729.25	184,293
2020-03-13	763.50	791.00	763.50	799.25	790,052
2020-03-12	847.75	850.00	817.00	889.50	141,786
2020-03-11	916.00	921.00	885.50	904.13	265,417
2020-03-10	914.25	929.75	892.00	939.88	217,220
2020-03-09	1,100.00	1,100.00	926.25	959.38	115,136
2020-03-06	986.50	1,003.50	954.25	959.38	276,539
2020-03-05	974.50	988.50	970.50	963.63	179,102
2020-03-04	975.50	988.00	962.25	977.63	147,503
2020-03-03	938.50	965.50	931.50	923.63	77,259
2020-03-02	922.75	933.75	911.00	895.50	118,347
2020-02-28	929.75	929.75	895.00	982.13	397,560
2020-02-27	1,015.50	1,018.00	983.75	1,005.25	113,818
2020-02-26	1,008.50	1,015.50	992.00	1,024.50	227,585
2020-02-25	1,018.50	1,030.50	1,013.50	1,051.00	298,132
2020-02-24	1,071.50	1,078.00	1,048.50	1,025.75	206,545
2020-02-21	1,018.50	1,032.00	1,014.50	1,025.75	206,516
2020-02-20	1,000.00	1,015.00	998.25	1,006.25	161,505
2020-02-19	996.75	998.00	986.25	991.75	299,751
2020-02-18	956.00	970.75	955.50	972.00	194,686
2020-02-17	947.50	952.25	947.50	951.25	33,730
2020-02-14	953.00	955.25	949.00	950.25	323,198
2020-02-13	958.50	958.50	951.00	955.25	46,151
2020-02-12	955.50	960.25	951.50	956.63	45,341
2020-02-11	955.50	960.25	953.00	956.38	28,499
2020-02-10	955.00	963.75	948.25	964.13	47,123
2020-02-07	957.50	965.50	947.00	950.00	86,485
2020-02-06	952.50	954.00	948.00	953.75	74,919
2020-02-05	947.00	952.75	933.25	950.13	67,396
2020-02-04	958.00	958.00	936.75	935.13	324,672
2020-02-03	954.25	961.50	954.25	961.00	70,387
2020-01-31	959.75	968.00	959.50	967.38	120,753
2020-01-30	964.50	971.75	963.50	967.38	87,079
2020-01-29	960.75	961.50	958.25	957.13	30,563
2020-01-28	964.50	973.50	953.50	958.75	161,052
2020-01-27	980.75	990.25	969.25	972.75	196,899
2020-01-24	956.50	977.50	956.50	974.75	47,030
2020-01-23	956.25	969.50	956.00	969.00	29,339
2020-01-22	969.25	969.25	960.75	959.88	30,262
2020-01-21	961.50	968.00	954.00	964.50	49,291
2020-01-20	969.00	969.75	969.00	970.38	55,161
2020-01-17	967.25	967.50	958.00	958.63	51,573
2020-01-16	959.25	963.25	952.50	956.25	221,046
2020-01-15	954.75	955.25	944.25	949.25	43,196
2020-01-14	929.25	938.50	929.25	935.88	36,830
2020-01-13	944.50	950.50	940.00	940.50	85,521
2020-01-10	932.50	945.25	932.00	950.00	43,136
2020-01-09	927.25	945.75	924.50	939.38	125,026
2020-01-08	988.00	988.00	947.75	947.00	552,620
2020-01-07	968.75	971.50	959.75	968.25	98,977
2020-01-06	998.00	998.00	954.50	958.88	130,595
2020-01-03	980.50	992.25	976.25	978.25	355,863
2020-01-02	965.50	972.00	962.00	967.50	55,972
2019-12-31	975.00	976.50	973.00	971.88	41,117
2019-12-30	958.00	967.50	952.00	962.63	153,044
2019-12-27	958.25	959.00	949.00	959.13	95,171
2019-12-24	935.00	937.50	932.00	931.38	46,444
2019-12-23	903.50	923.00	903.50	920.75	71,230
2019-12-20	902.00	902.00	902.00	900.38	25,317
2019-12-19	898.00	904.75	897.50	903.88	98,159
2019-12-18	896.00	898.50	892.25	898.25	25,553
2019-12-17	892.00	895.25	892.00	894.75	43,326
2019-12-16	893.00	897.50	886.75	886.13	55,717
2019-12-13	887.75	894.25	883.50	893.25	83,058
2019-12-12	904.50	913.75	900.00	904.00	69,728
2019-12-11	892.75	905.75	892.25	901.88	51,308
2019-12-10	882.75	889.50	881.00	879.50	24,854
2019-12-09	881.75	887.50	880.50	883.50	39,795
2019-12-06	903.00	903.50	892.25	903.50	3,342
2019-12-05	898.00	898.00	894.00	901.50	25,484
2019-12-04	914.75	914.75	900.00	901.50	96,096
2019-12-03	904.25	923.00	904.25	917.75	459,742
2019-12-02	889.25	904.50	889.00	899.63	44,464
2019-11-29	899.50	900.75	898.25	900.25	34,620
2019-11-28	889.75	896.75	887.75	895.50	14,487
2019-11-27	893.00	893.00	883.50	883.88	53,856
2019-11-26	884.75	890.00	879.50	889.00	35,531
2019-11-25	888.75	888.75	880.00	882.38	27,501
2019-11-22	900.00	909.25	898.50	899.75	23,736
2019-11-21	909.75	909.75	906.25	907.63	26,876
2019-11-20	913.50	913.50	905.50	904.38	47,896
2019-11-19	904.25	914.75	904.25	914.13	18,114
2019-11-18	892.00	902.50	880.75	902.13	46,269
2019-11-15	899.50	904.00	899.00	900.88	61,081
2019-11-14	909.00	909.00	906.25	906.00	44,505
2019-11-13	893.00	905.00	893.00	901.13	48,584
2019-11-12	878.50	884.50	875.25	877.88	118,208
2019-11-11	889.00	892.75	878.75	884.75	55,977
2019-11-08	894.50	894.50	878.25	894.38	81,714
2019-11-07	917.25	917.50	894.00	893.63	109,480
2019-11-06	907.25	919.75	906.25	919.50	33,129
2019-11-05	918.25	918.25	900.50	904.75	137,610
2019-11-04	932.50	935.75	924.50	926.88	56,944
2019-11-01	939.25	939.25	932.25	931.88	25,575
2019-10-31	923.00	940.75	922.00	932.50	79,132
2019-10-30	914.25	923.00	913.25	920.75	45,379
2019-10-29	916.00	917.00	902.50	908.75	39,077
2019-10-28	914.00	917.75	908.50	908.75	45,339
2019-10-25	931.75	945.25	930.75	929.63	109,157
2019-10-24	892.75	923.75	892.00	918.25	60,462
2019-10-23	899.50	907.50	895.50	904.50	37,471
2019-10-22	892.25	894.00	882.00	883.00	35,882
2019-10-21	904.75	904.75	883.50	886.50	26,248
2019-10-18	904.75	908.50	900.00	903.63	58,482
2019-10-17	898.00	916.25	883.00	911.75	57,875
2019-10-16	897.75	897.75	887.50	894.13	59,790
2019-10-15	921.25	927.00	895.50	902.13	89,327
2019-10-14	923.25	935.25	923.00	932.13	51,970
2019-10-11	980.50	980.50	923.75	926.13	92,023
2019-10-10	992.50	996.75	973.00	992.38	43,692
2019-10-09	1,002.50	1,006.00	992.75	992.38	55,033
2019-10-08	978.00	995.50	977.75	990.25	146,478
2019-10-07	968.00	976.25	968.00	977.25	45,104
2019-10-04	960.50	973.50	949.00	970.13	111,507
2019-10-03	962.00	971.00	955.50	964.88	201,312
2019-10-02	940.50	965.25	940.00	959.13	94,544
2019-10-01	932.00	963.00	928.00	959.13	155,054
2019-09-30	959.50	959.50	930.00	933.50	67,273
2019-09-27	978.75	979.50	961.50	959.63	51,131
2019-09-26	990.00	998.25	987.50	990.88	117,126
2019-09-25	1,014.50	1,017.50	994.75	996.63	102,905
2019-09-24	1,003.50	1,011.50	998.25	1,007.75	80,029
2019-09-23	984.50	1,003.00	984.50	998.00	226,051
2019-09-20	971.25	975.25	967.50	971.88	72,726
2019-09-19	952.75	969.25	952.75	963.25	43,781
2019-09-18	969.00	969.00	962.50	963.88	61,643
2019-09-17	945.75	969.50	945.75	969.00	36,114
2019-09-16	950.25	953.00	935.00	946.63	98,813
2019-09-13	953.75	953.75	930.25	930.13	108,044
2019-09-12	968.75	998.50	968.50	980.88	211,929
2019-09-11	957.50	975.75	955.50	974.38	68,827
2019-09-10	957.50	969.75	956.50	968.00	56,135
2019-09-09	1,002.00	1,002.00	964.50	963.13	111,844
2019-09-06	1,008.50	1,030.50	1,008.50	1,020.00	238,592
2019-09-05	1,071.00	1,071.50	1,016.00	1,017.50	271,144
2019-09-04	1,065.50	1,075.50	1,064.00	1,069.75	135,268
2019-09-03	1,071.50	1,083.50	1,071.50	1,081.75	62,750
2019-09-02	1,049.00	1,065.00	1,049.00	1,062.00	36,517
2019-08-30	1,043.50	1,060.50	1,037.00	1,058.50	165,431
2019-08-29	1,084.00	1,084.00	1,060.00	1,066.50	201,340
2019-08-28	1,060.00	1,078.50	1,058.00	1,066.50	130,999
2019-08-27	1,041.00	1,052.00	1,031.50	1,056.25	181,052
2019-08-23	998.50	998.50	996.50	1,000.25	19,576
2019-08-22	1,013.50	1,013.50	997.75	1,000.25	118,234
2019-08-21	1,008.00	1,021.50	1,004.50	1,012.75	135,201
2019-08-20	1,003.50	1,012.00	1,002.50	1,009.00	159,508
2019-08-19	1,003.00	1,004.00	985.50	1,000.38	131,596
2019-08-16	1,013.50	1,014.50	999.50	1,004.75	94,957
2019-08-15	1,019.00	1,023.00	1,004.50	1,013.25	163,632
2019-08-14	1,015.50	1,038.50	1,010.50	1,025.50	406,263
2019-08-13	1,058.00	1,066.00	997.75	1,027.00	133,606
2019-08-12	1,035.50	1,056.50	1,032.50	1,052.75	161,608
2019-08-09	1,045.00	1,058.50	1,044.50	1,054.75	85,952
2019-08-08	1,037.00	1,043.00	1,026.50	1,040.25	125,816
2019-08-07	1,027.00	1,057.50	1,027.00	1,043.25	485,187
2019-08-06	1,005.50	1,012.00	997.75	1,012.75	142,740
2019-08-05	995.00	1,021.00	991.75	1,008.50	377,934
2019-08-02	978.75	994.75	977.50	983.38	317,669
2019-08-01	935.00	963.25	928.25	961.63	276,522
2019-07-31	983.50	983.50	961.50	962.63	69,153
2019-07-30	982.25	983.75	975.00	980.13	313,718
2019-07-29	947.75	963.25	947.50	961.38	86,166
2019-07-26	954.50	956.50	943.50	948.13	687,843
2019-07-25	958.00	963.00	945.75	948.75	129,594
2019-07-24	962.25	966.00	956.25	957.00	117,735
2019-07-23	963.00	972.00	961.25	956.63	104,517
2019-07-22	966.00	970.00	959.50	963.13	237,400
2019-07-19	957.50	962.50	946.50	952.13	93,711
2019-07-18	927.75	941.75	926.75	943.00	114,985
2019-07-17	911.25	927.75	902.75	925.25	58,808
2019-07-16	909.50	912.25	902.75	910.25	169,170
2019-07-15	895.75	905.25	895.75	902.50	50,722
2019-07-12	897.00	899.00	890.25	891.25	105,383
2019-07-11	905.50	906.50	892.75	896.50	404,988
2019-07-10	882.25	900.75	882.00	893.50	153,451
2019-07-09	881.00	883.00	871.25	882.50	91,664
2019-07-08	885.00	885.00	871.50	874.00	126,172
2019-07-05	879.00	881.75	854.00	865.38	285,755
2019-07-04	875.50	879.25	873.75	877.63	28,950
2019-07-03	881.25	890.75	871.50	876.88	116,389
2019-07-02	856.75	861.50	848.75	862.63	209,395
2019-07-01	841.25	850.25	841.00	846.50	207,557
2019-06-28	867.75	867.75	858.00	864.13	49,595
2019-06-27	859.00	862.00	855.25	856.88	61,090
2019-06-26	854.75	864.25	847.50	864.25	334,636
2019-06-25	880.00	891.00	863.75	869.88	414,063
2019-06-24	853.00	864.75	853.00	864.75	217,153
2019-06-21	852.25	854.25	840.00	843.75	244,880
2019-06-20	837.50	850.75	834.50	843.75	343,063
2019-06-19	807.00	811.50	799.25	800.75	62,625
2019-06-18	808.00	819.75	803.25	808.50	129,317
2019-06-17	788.50	799.50	786.75	796.13	49,833
2019-06-14	802.00	807.25	798.75	801.50	486,182
2019-06-13	784.00	784.00	780.00	784.75	82,761
2019-06-12	774.75	777.75	769.00	776.88	44,217
2019-06-11	761.00	765.25	754.25	763.75	86,830
2019-06-10	761.75	761.75	758.00	760.38	92,600
2019-06-07	775.25	777.00	771.25	770.38	123,682
2019-06-06	766.50	773.50	764.50	766.25	112,330
2019-06-05	765.75	772.25	755.50	756.88	188,469
2019-06-04	766.00	766.00	748.75	754.13	53,595
2019-06-03	738.75	757.50	738.75	755.50	132,489
2019-05-31	714.75	736.25	714.00	703.63	57,934
2019-05-30	694.00	706.00	694.00	703.63	15,731
2019-05-29	697.00	700.00	694.75	697.38	35,787
2019-05-28	694.25	695.25	694.00	694.88	15,837
2019-05-24	697.00	697.00	693.75	695.38	20,264
2019-05-23	697.25	704.50	697.25	705.38	19,492
2019-05-22	703.00	707.25	702.50	699.75	32,318
2019-05-21	700.25	700.25	692.25	698.13	23,853
2019-05-20	695.75	703.75	695.50	701.88	6,605,945
2019-05-17	691.00	691.00	691.00	694.88	34,757
2019-05-16	692.75	692.75	685.75	686.38	47,355
2019-05-15	694.25	699.00	693.50	692.50	36,395
2019-05-14	693.25	693.25	687.50	687.88	35,118
2019-05-13	664.75	680.75	664.75	682.38	72,852
2019-05-10	675.25	677.75	667.50	669.63	54,688
2019-05-09	676.50	680.00	672.75	676.38	41,767
2019-05-08	678.25	686.50	670.25	672.13	69,034
2019-05-07	664.00	667.75	663.75	666.88	22,128
2019-05-03	662.25	669.25	662.25	663.88	12,712

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131