Volution Group PLS Share Price history. The following table shows end-of-day data FAN historical share prices for Volution Group PLS, 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.

Date Open High Low Close Volume
2024-03-29434.60434.60434.60434.600
2024-03-28439.00440.20424.60434.60400,616
2024-03-27422.20437.20422.20427.60336,087
2024-03-26439.00439.00420.20431.80247,296
2024-03-25421.00424.80421.00423.20157,229
2024-03-22433.00433.80425.60428.80276,344
2024-03-21440.80440.80422.40433.20123,034
2024-03-20427.80430.40425.00427.60195,053
2024-03-19432.00432.00425.00428.60176,472
2024-03-18436.00442.60419.80433.80392,883
2024-03-15435.60457.00423.40436.001,458,444
2024-03-14427.80433.20419.00425.00769,085
2024-03-13431.00432.80426.20430.40242,543
2024-03-12425.80428.80422.00426.20140,296
2024-03-11420.00429.60420.00423.80105,388
2024-03-08419.20423.80412.60423.80280,021
2024-03-07423.40423.40413.00415.00423,202
2024-03-06416.80418.80409.60412.80334,807
2024-03-05410.00419.00410.00411.60123,146
2024-03-04418.80419.00412.40415.40109,514
2024-03-01410.00419.40406.60419.00287,596
2024-02-29423.60423.60405.00405.00497,212
2024-02-28409.00415.20403.80414.60368,636
2024-02-27410.60414.00408.00410.00466,787
2024-02-26422.00422.00410.60410.60196,085
2024-02-23418.00419.00413.80416.40220,877
2024-02-22437.00437.00418.80420.001,431,184
2024-02-21417.40427.40417.40419.8095,937
2024-02-20426.20428.80421.40422.0087,183
2024-02-19425.00429.20420.60427.0042,631
2024-02-16427.20432.40417.40423.40142,412
2024-02-15430.00430.00422.00422.00159,260
2024-02-14423.80427.40421.80421.8096,200
2024-02-13437.20437.20418.20422.60316,154
2024-02-12432.20435.40426.80435.4064,439
2024-02-09448.00448.00423.60424.80203,711
2024-02-08407.40440.00407.40434.00259,485
2024-02-07416.00429.80416.00426.80398,867
2024-02-06414.00423.80412.40422.60278,333
2024-02-05425.00435.80413.00417.20239,386
2024-02-02442.80442.80406.80428.20245,732
2024-02-01434.00440.20425.00425.60116,876
2024-01-31427.00440.00427.00435.80469,248
2024-01-30432.00435.00425.60430.20163,142
2024-01-29415.80431.80415.00431.80110,187
2024-01-26421.40424.00417.20420.40207,767
2024-01-25421.40421.40407.60419.00108,666
2024-01-24410.00420.20410.00417.4093,110
2024-01-23419.20419.20408.80411.00140,869
2024-01-22412.40420.60411.20419.00140,838
2024-01-19414.00417.40406.20408.40257,855
2024-01-18406.40415.00404.00412.00215,707
2024-01-17402.60407.20399.00404.80224,208
2024-01-16402.60417.40402.60412.20128,264
2024-01-15402.60418.00402.60414.40200,188
2024-01-12423.40423.40408.80416.6089,258
2024-01-11402.60419.20402.60409.6095,495
2024-01-10413.00420.60413.00416.80276,107
2024-01-09410.00419.80408.80417.20199,186
2024-01-08404.20419.40404.20416.6089,689
2024-01-05410.80415.00404.60411.60152,121
2024-01-04411.80422.60411.40414.20139,499
2024-01-03420.20430.00415.20418.20209,121
2024-01-02420.20437.20420.20429.80131,255
2024-01-01433.60433.60433.60433.600
2023-12-29422.00439.40422.00433.60152,418
2023-12-28432.60436.80425.20435.00388,611
2023-12-27455.20455.20429.40434.80676,980
2023-12-26435.60435.60435.60435.600
2023-12-25435.60435.60435.60435.600
2023-12-22446.20446.20420.20435.60609,894
2023-12-21401.40429.80401.40427.40177,228
2023-12-20421.40424.00418.20422.40358,486
2023-12-19412.00423.80403.80420.00420,714
2023-12-18425.00432.00418.20423.40240,649
2023-12-15433.60437.80427.20428.60579,491
2023-12-14424.00431.40418.00430.001,050,887
2023-12-13408.00423.20407.00412.002,136,515
2023-12-12385.20412.40385.20398.20390,425
2023-12-11401.40406.80393.00406.80375,726
2023-12-08390.00412.20390.00400.40194,906
2023-12-07409.20409.20396.80408.40190,438
2023-12-06380.60408.00380.60404.80319,356
2023-12-05410.00410.00394.60403.20241,023
2023-12-04405.40409.40395.00398.00378,582
2023-12-01410.00410.00393.40400.80119,257
2023-11-30410.00410.00391.40394.60446,177
2023-11-29397.40397.40387.00394.00500,336
2023-11-28395.40395.40380.00389.00609,808
2023-11-27397.40397.40385.00385.00102,998
2023-11-24390.40395.80382.00393.40360,171
2023-11-23406.20406.20382.60390.80244,345
2023-11-22396.40401.20396.20396.20202,255
2023-11-21399.20415.00395.60398.00214,391
2023-11-20415.00415.00397.40399.00275,717
2023-11-17421.20421.20399.00404.20389,897
2023-11-16421.20421.20396.00404.20470,649
2023-11-15422.00424.40404.80409.60376,102
2023-11-14410.20417.20394.60414.40635,688
2023-11-13398.00398.00389.00395.40170,874
2023-11-10400.00400.00387.80394.20138,999
2023-11-09378.40394.00378.40392.20430,546
2023-11-08382.20390.60380.40381.80445,392
2023-11-07361.80387.20361.80387.20317,348
2023-11-06366.20385.00366.20380.80208,183
2023-11-03387.60390.40379.60384.20149,869
2023-11-02374.40384.40372.00381.00312,318
2023-11-01360.00367.80351.00367.201,122,704
2023-10-31363.40363.40353.00362.60302,101
2023-10-30355.00362.00353.80351.0077,022
2023-10-27330.00352.40330.00351.00178,190
2023-10-26355.00355.00336.80344.401,078,622
2023-10-25332.60343.20332.60341.20271,061
2023-10-24360.00360.00339.00343.80524,496
2023-10-23352.20352.20331.00344.80310,768
2023-10-20345.00347.60339.40339.40521,218
2023-10-19350.80352.40346.60347.60389,374
2023-10-18363.20363.80351.20351.80439,570
2023-10-17352.40373.00352.40371.801,106,935
2023-10-16375.60378.20364.60370.601,785,008
2023-10-13389.40389.40375.00375.20989,959
2023-10-12376.60388.00373.40379.801,565,264
2023-10-11367.80376.40367.60375.40411,659
2023-10-10371.40376.20365.00370.80551,730
2023-10-09367.20370.00363.60367.00237,899
2023-10-06370.00370.60354.80364.60360,292
2023-10-05355.80389.80355.80365.00750,332
2023-10-04340.00345.40336.60336.60288,105
2023-10-03348.20355.80343.80344.00238,416
2023-10-02366.00367.60347.00351.00254,515
2023-09-29348.40366.00348.40361.80676,217
2023-09-28362.20362.20349.40351.80358,397
2023-09-27361.00371.80356.00360.60546,780
2023-09-26355.00369.00355.00368.40319,411
2023-09-25362.40363.80357.00363.00374,095
2023-09-22350.00365.80350.00362.20301,203
2023-09-21346.80364.00346.80359.20279,503
2023-09-20350.60356.20345.80353.80487,171
2023-09-19359.20359.20349.00352.40253,038
2023-09-18360.20360.80350.00351.60208,073
2023-09-15348.00363.80347.40360.20699,842
2023-09-14350.20355.40346.60355.40371,103
2023-09-13351.00351.20346.80350.00141,132
2023-09-12359.40359.40346.60351.60125,192
2023-09-11349.00357.40349.00353.40137,041
2023-09-08345.60358.00345.60356.60342,636
2023-09-07374.00374.00352.80354.00261,936
2023-09-06359.80365.20358.40358.40318,922
2023-09-05367.00372.60366.60368.60199,587
2023-09-04375.60381.20372.60374.0092,666
2023-09-01381.80386.00377.60379.60164,467
2023-08-31379.20381.80376.00381.80231,347
2023-08-30376.20382.60375.00376.00325,286
2023-08-29364.40375.00364.40373.20293,352
2023-08-28361.60361.60361.60361.600
2023-08-25361.00364.20359.20361.60584,916
2023-08-24370.60370.60361.40362.60112,444
2023-08-23362.20366.60359.00365.80129,698
2023-08-22378.60378.60362.40363.20136,729
2023-08-21364.20379.60361.20362.20371,816
2023-08-18376.40379.20366.80371.401,304,397
2023-08-17378.60381.40377.00379.40185,868
2023-08-16386.40387.20382.00383.20140,184
2023-08-15382.00400.20382.00384.20666,599
2023-08-14386.20386.80382.00386.80123,488
2023-08-11385.20390.00383.00384.20151,200
2023-08-10389.00394.60385.80389.40135,281
2023-08-09403.20403.20384.40389.60148,419
2023-08-08388.80397.00388.80396.40279,636
2023-08-07390.00391.20386.40391.00227,076
2023-08-04389.80393.60386.20393.40210,136
2023-08-03395.00395.60386.80388.00346,187
2023-08-02401.00403.20393.00395.40767,019
2023-08-01400.00406.40400.00402.00416,893
2023-07-31398.80403.40397.00401.60381,282
2023-07-28398.60402.20398.60400.40251,703
2023-07-27392.00402.00392.00399.00251,258
2023-07-26389.00394.80382.80394.80317,499
2023-07-25386.20397.40383.20390.80102,181
2023-07-24390.60395.40384.80386.60846,334
2023-07-21404.20406.00373.40389.401,683,769
2023-07-20390.00411.00383.20402.001,432,456
2023-07-19362.00382.20358.80382.201,276,028
2023-07-18360.60365.00356.00361.40861,007
2023-07-17361.20361.20356.00357.80349,634
2023-07-14367.00367.00360.20360.20298,448
2023-07-13369.00371.00364.20367.00251,610
2023-07-12362.20373.40359.20368.60311,759
2023-07-11359.40365.00357.40359.00462,344
2023-07-10346.60360.20337.20359.20738,559
2023-07-07353.00357.60352.60353.00428,144
2023-07-06370.00370.00355.60355.60873,198
2023-07-05375.20375.20371.60372.20445,906
2023-07-04379.80383.00375.60377.80227,170
2023-07-03378.20378.80373.80378.001,214,872
2023-06-30366.60382.60366.60378.20489,766
2023-06-29371.00374.60368.40374.60291,527
2023-06-28367.00377.00367.00372.60830,480
2023-06-27370.00371.20365.20365.20595,443
2023-06-26368.80371.60360.00366.601,630,842
2023-06-23355.80375.60355.80366.60704,282
2023-06-22354.00357.80340.60356.802,048,308
2023-06-21357.60358.80350.20350.201,566,455
2023-06-20370.00370.00358.20358.201,397,967
2023-06-19382.00382.00368.80368.801,315,284
2023-06-16404.20404.60375.00376.402,635,707
2023-06-15428.80428.80402.60403.80669,733
2023-06-14420.00423.40417.40418.00360,147
2023-06-13430.00432.00423.20423.20499,314
2023-06-12420.00434.60420.00425.00246,410
2023-06-09420.00430.20420.00425.00247,136
2023-06-08440.20440.20428.80435.00183,864
2023-06-07448.40448.60436.80440.80108,073
2023-06-06442.40450.40440.80448.00185,608
2023-06-05451.20451.20438.80441.60170,116
2023-06-02447.60447.60440.00445.00862,809
2023-06-01447.20451.20441.20441.20687,245
2023-05-31443.40447.00441.40447.00641,119
2023-05-30452.00452.00440.40443.20380,005
2023-05-29442.00442.00442.00442.000
2023-05-26444.80444.80438.40442.00155,242
2023-05-25435.00445.40435.00443.00305,307
2023-05-24451.40451.40435.20438.601,152,380
2023-05-23436.00456.00436.00448.00407,440
2023-05-22446.80448.80440.00446.20161,266
2023-05-19452.20452.20444.80447.80269,583
2023-05-18451.60455.00441.60445.40173,336
2023-05-17438.20442.00433.40441.80200,130
2023-05-16433.20438.80428.80438.80655,177
2023-05-15433.00434.60428.20431.801,154,904
2023-05-12427.60430.80425.40428.80125,189
2023-05-11432.40437.40423.40427.00770,287
2023-05-10420.00431.40420.00431.40204,496
2023-05-09415.00427.80415.00427.80439,706
2023-05-08424.60424.60424.60424.600
2023-05-05421.20424.60419.80424.60234,464
2023-05-04412.00425.60412.00419.60697,700
2023-05-03416.00430.60416.00421.80626,476
2023-05-02416.60434.80416.60424.20267,633
2023-05-01433.40433.40433.40433.400
2023-04-28439.60439.60431.60433.40365,889
2023-04-27424.00430.20421.00430.20244,289
2023-04-26427.00427.00417.00423.20667,931
2023-04-25430.00432.80424.20424.60983,362
2023-04-24436.00439.20433.20436.60417,846
2023-04-21432.20437.00420.00437.00795,292
2023-04-20410.20424.00410.20422.20811,135
2023-04-19413.80414.00410.80414.00217,509
2023-04-18397.00420.20397.00419.00404,530
2023-04-17416.20419.40415.80417.2092,563
2023-04-14418.80420.00415.00415.00267,403
2023-04-13413.60417.40407.20414.201,353,463
2023-04-12420.00420.00406.00412.201,932,498
2023-04-11410.80417.80407.80412.20526,373
2023-04-10411.00411.00411.00411.000
2023-04-07411.00411.00411.00411.000
2023-04-06412.00412.20404.20411.001,963,653
2023-04-05430.00430.00404.00411.00541,639
2023-04-04418.60433.00418.60420.60297,722
2023-04-03425.80427.80422.80427.20193,813
2023-03-31435.00435.00430.00430.50634,317
2023-03-30430.50433.00427.50430.001,859,258
2023-03-29416.00424.50416.00422.50872,523
2023-03-28416.50422.50410.50417.00345,382
2023-03-27424.00425.50414.50423.00406,250
2023-03-24433.00433.00418.50420.50731,320
2023-03-23410.00431.00410.00430.50388,642
2023-03-22420.50420.50411.00420.00635,722
2023-03-21424.00428.00421.50424.00496,623
2023-03-20417.00424.50400.00419.50555,727
2023-03-17420.00420.50411.50415.001,328,089
2023-03-16425.00430.00403.00414.502,121,164
2023-03-15421.50430.50412.50419.002,037,479
2023-03-14415.00430.00409.50430.00819,571
2023-03-13410.00416.00399.00410.501,702,467
2023-03-10390.00407.00390.00405.502,580,660
2023-03-09360.50414.00360.00407.004,487,164
2023-03-08354.00356.50349.00355.00492,098
2023-03-07361.00364.00354.00355.50323,034
2023-03-06361.50363.50355.50359.00365,941
2023-03-03364.50367.00360.50362.00244,243
2023-03-02366.00366.00358.50359.50214,409
2023-03-01365.50374.00364.00364.00364,603
2023-02-28366.50370.00362.00366.50529,565
2023-02-27360.00369.50358.50368.50189,439
2023-02-24359.00360.50355.00357.00122,621
2023-02-23356.50361.00356.00358.00272,637
2023-02-22357.50357.50348.50355.00583,708
2023-02-21370.00370.00358.50360.50780,020
2023-02-20371.00372.00364.50366.00254,588
2023-02-17368.00371.00364.50371.00348,964
2023-02-16376.00377.00369.00373.00437,825
2023-02-15369.00371.00362.50371.00934,122
2023-02-14369.50374.50367.50368.50177,992
2023-02-13366.50370.50363.00370.50436,553
2023-02-10376.00376.00360.00362.50391,757
2023-02-09373.50381.00370.50370.50408,238
2023-02-08377.50382.00372.00374.00403,891
2023-02-07390.00390.00373.50373.50852,651
2023-02-06383.50392.50381.50383.00707,897
2023-02-03378.00392.00378.00385.50634,443
2023-02-02364.00398.00364.00388.001,528,068
2023-02-01382.00391.00380.00380.00790,652
2023-01-31387.50387.50375.50377.00596,478
2023-01-30376.00382.50372.50380.00366,655
2023-01-27368.50387.00367.50381.001,445,468
2023-01-26388.00388.00367.00367.00952,744
2023-01-25389.50390.50371.00371.001,585,716
2023-01-24398.50400.50383.00383.00998,593
2023-01-23405.00405.00394.00394.00788,408
2023-01-20396.50400.50391.00397.00569,742
2023-01-19404.50404.50377.50389.00613,207
2023-01-18374.00392.00374.00386.00461,814
2023-01-17407.00407.00378.00383.501,061,243
2023-01-16404.00405.00395.50402.50372,814
2023-01-13419.50419.50396.00401.501,402,818
2023-01-12378.50420.00378.50412.502,298,027
2023-01-11393.00394.00377.00378.501,048,283
2023-01-10384.50408.50379.50390.503,664,962
2023-01-09383.50395.50383.50390.50324,807
2023-01-06388.00394.00380.00390.00326,743
2023-01-05382.50391.50381.50391.501,067,983
2023-01-04381.00393.50381.00389.50496,060
2023-01-03355.00380.50355.00375.50504,959
2023-01-02365.00365.00365.00365.000
2022-12-30369.50372.50364.00365.00174,436
2022-12-29361.50373.50358.50369.50266,603
2022-12-28379.00379.00365.00365.50279,973
2022-12-27380.00380.00380.00380.000
2022-12-26380.00380.00380.00380.000
2022-12-23374.00380.00361.50380.00273,219
2022-12-22352.50376.00352.00376.001,263,339
2022-12-21343.50352.00343.50350.00289,414
2022-12-20336.00352.00334.00341.00488,799
2022-12-19335.50341.00331.50332.50283,307
2022-12-16343.00343.00330.50338.501,142,896
2022-12-15349.50350.50343.00343.00395,087
2022-12-14355.00364.50348.50349.00977,045
2022-12-13382.00383.00349.00350.501,475,013
2022-12-12356.00386.00350.00383.001,267,888
2022-12-09348.00357.00346.50354.00580,234
2022-12-08360.00360.00347.00347.00360,628
2022-12-07353.00357.50346.00355.00615,463
2022-12-06358.00360.50351.00353.502,109,736
2022-12-05356.00365.50355.00360.00431,414
2022-12-02357.00364.00348.00356.00249,852
2022-12-01349.00356.00343.00355.50258,745
2022-11-30344.50350.50342.00346.00435,831
2022-11-29334.00347.50334.00339.00361,891
2022-11-28342.50354.00341.00342.00657,291
2022-11-25350.00354.50345.50351.50117,015
2022-11-24349.00358.00348.00349.50254,780
2022-11-23347.00356.50347.00355.00435,302
2022-11-22349.00353.50349.00352.00342,774
2022-11-21355.00355.00348.00350.00376,045
2022-11-18348.50358.00346.50355.001,103,360
2022-11-17349.00353.00347.00352.00599,086
2022-11-16355.50356.00345.50351.00303,587
2022-11-15368.00368.00355.50359.00449,600
2022-11-14347.00368.00347.00367.00563,132
2022-11-11354.50354.50344.50351.501,390,113
2022-11-10325.50352.00325.50350.00436,942
2022-11-09318.00329.00318.00328.50225,475
2022-11-08319.50327.50316.00327.50263,042
2022-11-07305.50323.50305.50321.00333,854
2022-11-04307.50312.50307.50310.50617,457
2022-11-03320.00320.00305.50308.50846,169
2022-11-02314.50320.00310.50320.00369,665
2022-11-01318.00323.50312.00313.50821,909
2022-10-31319.00319.00309.00309.00137,046
2022-10-28329.00329.00314.00317.50441,716
2022-10-27318.00330.00318.00321.003,616,439
2022-10-26317.00330.00313.50330.00396,164
2022-10-25300.00315.50299.50315.50395,081
2022-10-24285.00303.50285.00301.00528,299
2022-10-21320.00320.00294.50294.50719,820
2022-10-20308.50313.00302.50312.50429,119
2022-10-19315.00325.50309.00310.00423,352
2022-10-18334.00334.00322.00327.00332,986
2022-10-17324.50327.50312.00321.50550,147
2022-10-14317.50319.50307.00315.001,109,992
2022-10-13308.00319.00298.00306.502,055,203
2022-10-12300.00307.00297.00302.00977,749
2022-10-11310.50315.50305.50307.50666,760
2022-10-10316.00321.00308.50309.50261,750
2022-10-07321.00323.50307.50309.501,054,124
2022-10-06321.50353.50315.50324.504,374,059
2022-10-05320.00320.00305.50306.501,175,972
2022-10-04314.00314.50303.50314.00641,892
2022-10-03295.00303.00291.00303.00909,205
2022-09-30270.00294.00270.00293.50617,571
2022-09-29296.00296.00271.00275.50521,115
2022-09-28285.00289.00276.00289.00761,286
2022-09-27298.00306.50291.00293.00307,758
2022-09-26305.00308.00292.50301.501,261,944
2022-09-23310.50311.50303.00308.00596,973
2022-09-22317.00320.00312.00312.00363,167
2022-09-21307.50321.00303.50321.00354,535
2022-09-20318.00318.00301.50301.501,257,102
2022-09-19317.50317.50317.50317.500
2022-09-16331.00331.00316.00317.50594,563
2022-09-15340.50342.50324.50326.50310,494
2022-09-14340.00352.50334.50340.00220,994
2022-09-13362.00362.00346.50346.50396,288
2022-09-12342.00359.00337.00357.50681,328
2022-09-09334.00342.00334.00337.50986,973
2022-09-08332.00332.50323.00332.001,913,584
2022-09-07329.00329.00323.00325.00264,583
2022-09-06330.00335.50325.50326.501,260,346
2022-09-05329.50331.00324.00325.00582,003
2022-09-02342.00342.00334.50336.00520,975
2022-09-01342.50342.50334.00339.00225,735
2022-08-31346.00355.50346.00349.00541,088
2022-08-30360.00366.00353.50353.50482,142
2022-08-29350.50350.50350.50350.500
2022-08-26368.00368.00350.50350.50318,715
2022-08-25359.00365.50358.00360.0057,459
2022-08-24346.00362.50346.00359.50958,899
2022-08-23358.50362.00353.50353.50125,457
2022-08-22365.00365.50356.50361.001,128,812
2022-08-19376.50379.00369.00369.00214,254
2022-08-18383.50385.50378.00382.00732,980
2022-08-17402.00402.00384.00385.00936,033
2022-08-16397.50398.50393.50398.50157,167
2022-08-15391.50403.00390.50402.5044,541
2022-08-12393.50400.00393.00398.50372,282
2022-08-11395.00401.00393.50396.00386,908
2022-08-10384.50400.00383.50396.00285,202
2022-08-09398.50398.50379.50385.00107,316
2022-08-08391.00398.00391.00394.50128,256
2022-08-05402.00407.50392.00396.0091,231
2022-08-04390.50404.00390.50402.50286,852
2022-08-03395.00397.00388.50388.50303,308
2022-08-02402.50405.00393.50394.50811,438
2022-08-01408.00420.50406.00411.50836,513
2022-07-29404.50418.00403.50416.50951,988
2022-07-28384.50400.00384.50400.00251,550
2022-07-27379.00388.00379.00385.00190,947
2022-07-26403.50403.50378.50380.50358,822
2022-07-25390.00403.00383.50400.501,916,407
2022-07-22389.00397.00382.00387.00284,212
2022-07-21378.50397.00372.00387.001,168,747
2022-07-20355.00371.50348.50371.001,732,039
2022-07-19345.50352.50340.50350.00456,433
2022-07-18355.00355.00347.50349.00267,693
2022-07-15344.00350.00341.00347.00293,381
2022-07-14340.00347.50337.50341.00328,419
2022-07-13350.00351.50340.00346.50586,707
2022-07-12339.00345.50335.00345.00369,333
2022-07-11346.50346.50340.00343.50572,889
2022-07-08346.00351.00344.00347.50280,133
2022-07-07343.50350.00342.50345.50348,676
2022-07-06345.00347.50342.00345.50193,247
2022-07-05340.50340.50332.50340.00247,957
2022-07-04338.50344.50335.00338.50164,303
2022-07-01326.00338.00326.00337.50187,577
2022-06-30337.00343.00328.50336.50290,642
2022-06-29361.50363.00335.50347.50721,487
2022-06-28361.00364.00355.50362.00751,645
2022-06-27361.50364.00353.50356.50134,699
2022-06-24348.00358.00348.00356.00360,808
2022-06-23338.00343.00337.50339.00350,298
2022-06-22340.50345.50334.00343.00256,343
2022-06-21340.50349.00340.50343.50374,669
2022-06-20352.50356.00337.50340.001,289,395
2022-06-17355.00358.50350.00353.00390,155
2022-06-16349.50351.50343.00349.00989,441
2022-06-15352.00354.50340.00351.00405,337
2022-06-14344.00355.50343.00343.50409,697
2022-06-13356.00359.50349.50352.00175,942
2022-06-10372.50376.50364.50366.00413,587
2022-06-09388.00388.00378.00380.00481,123
2022-06-08391.50391.50383.00385.50369,721
2022-06-07392.50397.50384.50387.00717,529
2022-06-06408.00408.00396.50398.50300,175
2022-06-03394.00394.00394.00394.000
2022-06-02394.00394.00394.00394.000
2022-06-01415.00415.00393.50394.00292,023
2022-05-31411.00412.00404.00407.50584,773
2022-05-30402.00411.00398.50409.50434,910
2022-05-27372.50400.50372.50396.00309,555
2022-05-26374.50392.50374.50391.00362,252
2022-05-25369.00388.50364.00380.00972,421
2022-05-24355.50363.50355.50355.50200,189
2022-05-23346.00361.00346.00357.00220,618
2022-05-20353.50361.50351.00351.00319,468
2022-05-19350.00353.50339.50351.50238,987
2022-05-18378.00378.00355.50358.00342,325
2022-05-17368.00371.50361.50366.50374,817
2022-05-16380.00380.00359.00359.00288,021
2022-05-13370.00373.50364.00372.00196,092
2022-05-12358.00364.00351.50362.00365,571
2022-05-11350.00362.50350.00362.50613,021
2022-05-10354.50362.50350.50351.50550,839
2022-05-09360.50367.00353.50354.50338,857
2022-05-06378.00379.00367.00368.501,054,824
2022-05-05392.50396.00380.00380.00644,608
2022-05-04401.50402.00388.50389.00375,193
2022-05-03426.50426.50401.50401.50761,206
2022-05-02411.50411.50411.50411.500
2022-04-29417.00422.00409.00411.50434,579
2022-04-28416.00416.00407.50413.00528,015
2022-04-27413.00413.50403.00405.001,071,733
2022-04-26428.00428.00412.00412.002,806,034
2022-04-25418.00423.00411.50417.001,501,601
2022-04-22410.00429.50410.00429.00604,940
2022-04-21416.50432.00416.00431.50453,477
2022-04-20405.50421.00403.50418.001,294,140
2022-04-19401.50407.00395.50405.00753,490
2022-04-18403.50403.50403.50403.500
2022-04-15403.50403.50403.50403.500
2022-04-14406.00407.50400.00403.50420,378
2022-04-13404.50407.00398.00405.50363,353
2022-04-12405.50407.50401.00407.00154,801
2022-04-11409.50418.00406.00408.00438,144
2022-04-08422.00433.00415.00421.00806,467
2022-04-07405.00417.00402.00411.00444,389
2022-04-06418.50419.50403.50403.501,496,941
2022-04-05415.00422.50410.00421.00610,862
2022-04-04409.50421.00407.00413.50262,179
2022-04-01419.50423.50407.50410.50158,254
2022-03-31432.00433.00416.00419.50600,665
2022-03-30443.00443.00422.00430.00797,656
2022-03-29415.00437.50414.50437.50426,342
2022-03-28413.50415.00404.00411.50382,499
2022-03-25405.00420.00402.00414.50991,206
2022-03-24408.00408.50400.00403.50442,903
2022-03-23408.00424.50408.00409.00226,474
2022-03-22420.00423.00411.00420.001,310,824
2022-03-21437.00437.00414.50419.50449,781
2022-03-18428.00431.00415.00417.507,053,001
2022-03-17413.00425.00413.00416.501,212,047
2022-03-16407.00424.50407.00417.00954,441
2022-03-15424.00424.00387.00401.501,577,830
2022-03-14437.50437.50408.00410.501,495,492
2022-03-11423.00435.00399.50426.503,317,037
2022-03-10450.00494.00391.50408.502,477,026
2022-03-09443.00463.50443.00463.501,301,336
2022-03-08453.00454.50440.00440.001,025,183
2022-03-07441.50464.50423.00449.00601,005
2022-03-04495.00495.00445.00445.00851,592
2022-03-03475.00501.00475.00482.00639,904
2022-03-02480.00489.00465.50480.00751,097
2022-03-01495.00497.00469.00469.00665,011
2022-02-28471.50494.50471.50494.50846,271
2022-02-25476.00491.00467.50485.502,518,440
2022-02-24470.00476.00457.00468.002,521,685
2022-02-23496.50500.00483.00484.002,362,473
2022-02-22480.00505.00480.00495.501,029,398
2022-02-21490.00504.00487.00503.001,300,288
2022-02-18515.00515.00495.00496.00647,914
2022-02-17502.00506.00499.50500.00529,632
2022-02-16504.00508.00500.00500.001,195,928
2022-02-15496.50505.00494.00502.001,448,586
2022-02-14512.00514.00492.00492.502,185,082
2022-02-11515.00520.00511.00517.00470,788
2022-02-10525.00527.00514.00522.001,304,820
2022-02-09510.00523.00509.00521.001,013,438
2022-02-08497.00520.00497.00520.00842,642
2022-02-07504.00523.00504.00520.003,566,884
2022-02-04505.00509.00499.50505.00962,006
2022-02-03507.00512.00502.00505.001,715,890
2022-02-02505.00514.00503.00505.00308,903
2022-02-01498.00510.00495.00500.00620,012
2022-01-31482.00502.00482.00500.00525,956
2022-01-28496.00496.00484.00487.00837,924
2022-01-27466.00493.00466.00490.002,545,444
2022-01-26479.50491.50479.00488.00684,512
2022-01-25476.50479.50470.00475.501,713,756
2022-01-24484.00486.50461.50471.00955,957
2022-01-21488.00493.00480.50488.50892,360
2022-01-20485.00500.00485.00495.00394,819
2022-01-19485.00504.00485.00497.00519,848
2022-01-18495.00506.00489.50495.00551,919
2022-01-17490.00512.00490.00507.00803,716
2022-01-14506.00511.00495.00511.001,345,708
2022-01-13503.00511.00502.00506.00293,074
2022-01-12501.00517.00496.00514.00759,442
2022-01-11485.00504.00485.00495.00342,865
2022-01-10505.00522.00495.50499.50667,425
2022-01-07520.00525.00515.00522.00995,567
2022-01-06532.00535.00521.00528.00523,510
2022-01-05530.00546.00530.00539.00217,838
2022-01-04560.00560.00539.00539.00283,820
2022-01-03553.00553.00553.00553.000
2021-12-31559.00560.00552.00553.00285,101
2021-12-30558.00563.00552.00557.00272,779
2021-12-29548.00563.00545.00557.00382,928
2021-12-28543.00543.00543.00543.000
2021-12-27543.00543.00543.00543.000
2021-12-24546.00546.00541.00543.0024,318
2021-12-23540.00546.00535.00540.00122,875
2021-12-22515.00537.00514.00536.00354,196
2021-12-21515.00523.00507.00515.00323,338
2021-12-20490.00512.00490.00509.00164,100
2021-12-17495.00517.00495.00511.001,119,586
2021-12-16519.00525.00509.00519.00355,378
2021-12-15520.00520.00499.00500.00564,861
2021-12-14490.00508.00490.00508.001,362,861
2021-12-13512.00518.00495.00498.00424,994
2021-12-10545.00545.00509.00511.00907,773
2021-12-09535.00546.00518.00539.00797,459
2021-12-08530.00538.00510.00514.00304,764
2021-12-07515.00527.00498.00527.00531,337
2021-12-06502.00512.00493.00495.50373,624
2021-12-03525.00525.00506.00512.00278,722
2021-12-02519.00523.00514.00515.00483,369
2021-12-01502.00524.00494.50524.003,859,393
2021-11-30489.00513.00489.00499.007,683,993
2021-11-29519.00521.00509.00511.001,468,106
2021-11-26499.50519.00499.50508.00727,395
2021-11-25522.00526.00518.00526.00277,371
2021-11-24501.00525.00501.00520.00702,115
2021-11-23510.00525.00506.00518.00598,554
2021-11-22509.00529.00509.00514.00529,617
2021-11-19512.00525.00509.00522.00535,118
2021-11-18520.00520.00505.00511.00418,409
2021-11-17521.00533.00507.00515.00726,606
2021-11-16550.00550.00527.00530.00876,739
2021-11-15520.00537.00516.00537.00988,773
2021-11-12510.00522.00498.50520.001,022,617
2021-11-11475.50502.00475.50499.50308,686
2021-11-10505.00511.00494.00499.001,695,691
2021-11-09500.00518.00500.00507.001,602,349
2021-11-08515.00521.00510.00516.00158,448
2021-11-05535.00535.00510.00514.00468,419
2021-11-04510.00513.00502.00510.00375,727
2021-11-03532.00532.00503.00506.00205,775
2021-11-02494.00508.00493.00508.00787,681
2021-11-01493.00503.00493.00493.50449,296
2021-10-29518.00518.00487.50494.00405,168
2021-10-28470.50498.50470.50494.00246,730
2021-10-27492.00498.50490.00494.00149,005
2021-10-26495.00496.50489.00491.00145,075
2021-10-25481.50513.00481.50495.00250,572
2021-10-22488.50498.50486.00495.00195,492
2021-10-21501.00501.00486.50490.00176,232
2021-10-20529.00529.00495.00498.00912,409
2021-10-19522.00522.00499.50504.001,398,507
2021-10-18495.00509.00493.50499.001,278,860
2021-10-15492.00507.00491.50494.50611,999
2021-10-14490.50504.00490.00502.001,113,521
2021-10-13474.50491.50473.00490.50827,798
2021-10-12460.00476.50456.50473.00841,736
2021-10-11454.50468.50454.50460.50331,576
2021-10-08459.00469.50455.50466.50275,701
2021-10-07490.00496.50463.00466.00523,520
2021-10-06477.00478.50463.00474.50489,844
2021-10-05469.50493.00469.50480.50449,570
2021-10-04477.00499.00466.50474.00352,105
2021-10-01486.50503.00483.00495.50291,671
2021-09-30512.00512.00492.00492.00521,842
2021-09-29490.00510.00490.00499.50135,951
2021-09-28513.00515.00486.00496.50598,155
2021-09-27538.00541.00511.00512.00312,027
2021-09-24546.00546.00533.00539.00274,897
2021-09-23545.00552.00536.00549.00822,126
2021-09-22525.00545.00525.00543.001,261,172
2021-09-21541.00544.00531.00533.00433,436
2021-09-20558.00558.00532.00535.00190,342
2021-09-17560.00565.00545.00560.00726,399
2021-09-16555.00560.00553.00557.00175,647
2021-09-15559.00562.00552.00556.00964,945
2021-09-14552.00558.00546.00558.00205,625
2021-09-13540.00557.00540.00550.00820,056
2021-09-10555.00555.00543.00545.00227,442
2021-09-09538.00554.00537.00551.00397,297
2021-09-08555.00555.00537.00541.00936,991
2021-09-07557.00561.00543.00555.00775,909
2021-09-06555.00558.00542.00550.002,180,018
2021-09-03539.00552.00536.00551.001,695,123
2021-09-02525.00550.00525.00540.00739,163
2021-09-01533.00540.00524.00536.00143,448
2021-08-31520.00529.00515.00527.00502,630
2021-08-30519.00519.00519.00519.000
2021-08-27525.00527.00511.00519.00541,875
2021-08-26516.00520.00506.00516.00878,492
2021-08-25509.00522.00505.00520.00522,378
2021-08-24532.00532.00504.00504.00469,852
2021-08-23513.00530.00513.00525.00605,835
2021-08-20515.00521.00510.00518.00112,269
2021-08-19507.00517.00504.00515.00188,878
2021-08-18514.00516.00507.00511.0071,648
2021-08-17499.00513.00492.50511.00324,121
2021-08-16484.00498.50483.00497.50321,750
2021-08-13495.50496.50484.50486.50276,294
2021-08-12500.00505.00493.00495.001,265,123
2021-08-11499.00500.00489.50500.00491,450
2021-08-10483.50497.00478.50494.50390,809
2021-08-09485.00485.00475.00475.00270,658
2021-08-06491.50493.00481.00485.00638,257
2021-08-05491.00504.00488.00490.00723,295
2021-08-04490.50490.50485.00490.00257,443
2021-08-03477.00494.00475.00490.00588,255
2021-08-02480.00493.00470.50476.00373,425
2021-07-30474.00478.50462.50472.50389,503
2021-07-29477.00480.00467.50472.00662,995
2021-07-28469.50474.00460.50473.00462,200
2021-07-27487.50487.50469.50472.00287,353
2021-07-26480.00490.50480.00486.00388,513
2021-07-23475.00503.00475.00485.002,177,033
2021-07-22465.00484.50463.00480.001,035,140
2021-07-21436.50453.00436.50453.00197,282
2021-07-20438.00442.00434.50437.00378,556
2021-07-19440.00443.50435.00436.00260,126
2021-07-16449.50453.00445.00445.00430,201
2021-07-15451.50457.50445.50449.50108,920
2021-07-14455.00455.00444.00450.0092,266
2021-07-13445.00450.50440.50449.50283,831
2021-07-12445.00445.00437.50441.00101,539
2021-07-09435.50436.00427.50434.00167,291
2021-07-08433.00440.00428.00429.5098,102
2021-07-07445.00445.00430.50437.50167,405
2021-07-06440.00442.00430.00430.50141,554
2021-07-05432.50444.50425.00440.00485,451
2021-07-02421.50429.50421.50422.50162,173
2021-07-01420.50428.50420.50425.00149,531
2021-06-30440.50440.50418.50418.50184,297
2021-06-29440.00440.00428.50436.00276,694
2021-06-28431.50438.50431.50432.50119,205
2021-06-25443.00443.00428.50433.00202,594
2021-06-24426.50441.00426.50434.00351,845
2021-06-23423.50431.00421.50428.00297,443
2021-06-22415.50425.00411.50422.00318,257
2021-06-21400.00415.50400.00415.00335,452
2021-06-18400.00420.00400.00410.50826,612
2021-06-17420.00420.00407.50416.50514,093
2021-06-16419.00419.00407.00412.00757,437
2021-06-15411.00418.50410.00415.001,521,599
2021-06-14401.50413.00396.00410.00854,790
2021-06-11415.00416.00394.00394.00269,868
2021-06-10415.00420.00401.50407.00418,168
2021-06-09419.50419.50406.00408.00238,244
2021-06-08419.00419.00410.50413.002,922,276
2021-06-07425.00425.00416.00417.001,061,031
2021-06-04431.50432.50417.00420.001,648,229
2021-06-03444.00446.50432.50432.50406,978
2021-06-02443.00448.00432.00444.00255,535
2021-06-01442.00452.50438.00448.50318,646
2021-05-28460.00460.00429.00437.50536,445
2021-05-27464.00466.00445.50454.0011,709,074
2021-05-26448.50479.00447.00466.005,496,915
2021-05-25443.50448.00441.00444.0095,487
2021-05-24459.50459.50440.50444.00136,186
2021-05-21439.00455.50435.00453.002,313,051
2021-05-20420.00440.00420.00438.50907,567
2021-05-19415.00420.00407.50419.001,534,026
2021-05-18411.00415.00406.50413.50884,768
2021-05-17420.00424.50410.00410.50739,260
2021-05-14414.00419.50411.50419.50504,183
2021-05-13407.50418.50402.00413.00568,560
2021-05-12417.50420.00406.00411.501,247,473
2021-05-11417.00420.50413.50419.50387,858
2021-05-10440.00440.00423.00423.001,008,925
2021-05-07439.50439.50426.50430.50579,421
2021-05-06427.00436.00422.50435.001,510,277
2021-05-05426.00429.00416.00421.00448,925
2021-05-04424.50429.00415.50422.00685,470
2021-04-30424.00426.00416.00416.501,154,222
2021-04-29416.00425.50412.00422.503,957,161
2021-04-28427.50427.50415.00416.502,072,669
2021-04-27428.50429.00417.00422.00713,833
2021-04-26434.50435.00427.50430.00411,543
2021-04-23434.00452.00434.00437.00693,172
2021-04-22437.50444.50435.00439.501,288,588
2021-04-21422.50437.00418.00433.003,190,284
2021-04-20415.50428.00414.50420.002,729,701
2021-04-19418.50422.00411.00414.503,223,733
2021-04-16418.50422.50414.50417.00312,721
2021-04-15413.00422.00409.00416.00245,553
2021-04-14401.50418.50401.50413.001,492,553
2021-04-13400.50402.50400.50402.00621,444
2021-04-12403.00405.00399.50404.001,340,384
2021-04-09397.00406.00397.00404.00428,207
2021-04-08398.00403.00395.50403.00200,877
2021-04-07392.00395.00392.00395.00399,428
2021-04-06400.00400.00390.00390.001,511,831
2021-04-01394.50398.00391.00397.005,104,373
2021-03-31390.00396.00382.00395.00446,095
2021-03-30388.00390.00383.00385.003,047,646
2021-03-29384.00390.00380.00390.00508,530
2021-03-26376.00385.00374.00381.00824,170
2021-03-25372.00376.00364.00376.003,573,864
2021-03-24369.00372.00365.00370.001,886,737
2021-03-23365.00371.00360.00371.002,826,685
2021-03-22358.00369.00358.00360.00483,695
2021-03-19365.00370.00359.00370.00859,634
2021-03-18369.00372.00360.00364.002,190,930
2021-03-17376.00379.00364.00366.004,215,256
2021-03-16362.00380.00360.00376.003,512,071
2021-03-15372.00372.00360.00367.00580,720
2021-03-12360.00376.00360.00368.001,803,792
2021-03-11328.00364.00322.00364.0014,003,230
2021-03-10305.00317.00305.00314.00140,062
2021-03-09305.00319.00299.00307.001,816,874
2021-03-08308.00308.00299.00305.002,286,626
2021-03-05304.00307.00295.00305.00471,041
2021-03-04308.00319.00298.00300.00100,559
2021-03-03308.00317.00308.00314.00597,130
2021-03-02311.00322.00308.00308.00579,754
2021-03-01308.00325.00307.00315.0045,453
2021-02-26320.00320.00302.00313.00984,714
2021-02-25316.00317.00304.00311.00776,477
2021-02-24310.00318.00310.00315.00582,080
2021-02-23319.00323.00312.00318.00513,650
2021-02-22313.00321.00313.00318.00350,161
2021-02-19328.00328.00320.00322.00160,877
2021-02-18331.00331.00318.00321.001,270,628
2021-02-17340.00340.00327.00333.003,711,082
2021-02-16337.00340.00334.00339.00169,243
2021-02-15334.00335.00326.00335.001,443,594
2021-02-12328.00332.00326.00332.00861,004
2021-02-11320.00327.00315.00327.001,890,878
2021-02-10322.00325.00317.00323.00415,305
2021-02-09320.00322.00317.00319.00410,256
2021-02-08306.00321.00306.00320.00886,529
2021-02-05314.00324.00314.00319.001,779,411
2021-02-04314.00329.00314.00320.002,581,963
2021-02-03298.00316.00297.00312.005,510,126
2021-02-02290.00297.00285.00293.002,307,068
2021-02-01293.00297.00289.00292.001,114,904
2021-01-29284.00296.00283.00292.00169,825
2021-01-28285.00288.00278.00285.00573,249
2021-01-27297.00297.00282.00289.00739,224
2021-01-26299.00302.00295.00295.00695,506
2021-01-25306.00306.00295.00297.00140,978
2021-01-22294.00309.00292.00304.00905,943
2021-01-21291.00295.00290.00294.00440,468
2021-01-20286.00294.00284.00292.001,324,564
2021-01-19283.00287.00281.00285.00242,229
2021-01-18283.00283.00280.00280.0061,387
2021-01-15284.00284.00279.00280.00246,384
2021-01-14284.00287.00280.00283.00651,877
2021-01-13294.00294.00276.00281.00224,646
2021-01-12287.00290.00282.00290.00532,090
2021-01-11288.00293.00283.00286.00499,945
2021-01-08280.00289.00280.00285.003,404,724
2021-01-07274.00280.00273.00280.001,907,796
2021-01-06274.00276.00271.00272.00338,598
2021-01-05274.00277.00270.00274.00179,137
2021-01-04272.00280.00272.00274.00409,457
2020-12-31276.00283.00276.00279.0035,169
2020-12-30278.00280.00277.00278.00783,180
2020-12-29283.00287.00279.00279.00171,451
2020-12-24277.00290.00275.00280.00286,573
2020-12-23279.00284.00275.00281.00182,171
2020-12-22276.00281.00274.00277.0095,058
2020-12-21289.00289.00274.00278.00121,355
2020-12-18289.00289.00280.00281.00621,057
2020-12-17288.00288.00280.00281.00115,403
2020-12-16289.00289.00282.00286.00223,007
2020-12-15288.00288.00281.00285.007,792,977
2020-12-14279.00292.00279.00288.00163,833
2020-12-11290.00296.00267.00285.002,431,742
2020-12-10252.00255.00251.00255.00964,014
2020-12-09250.00253.00246.00252.001,085,269
2020-12-08242.00251.00242.00245.004,292,739
2020-12-07246.00248.00242.00242.00323,530
2020-12-04252.00252.00245.00246.0076,532
2020-12-03238.00256.00238.00246.00665,866
2020-12-02234.00243.00234.00237.00870,218
2020-12-01236.00237.00232.00236.0070,098
2020-11-30237.00237.00230.00230.0078,006
2020-11-27238.00242.00230.00233.00749,727
2020-11-26234.00238.00233.00238.00189,575
2020-11-25230.00237.00230.00234.00217,036
2020-11-24230.00236.00230.00230.00187,368
2020-11-23227.00231.00225.00226.0094,469
2020-11-20229.00230.00224.00226.00663,569
2020-11-19226.00228.00222.00225.001,188,512
2020-11-18226.00230.00225.00225.00564,371
2020-11-17223.00227.00223.00227.00132,352
2020-11-16220.00225.00220.00222.00366,714
2020-11-13219.00225.00219.00223.00150,299
2020-11-12223.00223.00218.00221.0089,231
2020-11-11210.00225.00207.00224.001,989,118
2020-11-10220.00220.00210.00210.00335,038
2020-11-09218.00220.00214.00219.00635,120
2020-11-06207.00219.00206.00218.001,016,645
2020-11-05203.00210.00203.00209.00392,721
2020-11-04205.00205.00199.00202.00374,804
2020-11-03199.50209.00199.50206.00752,877
2020-11-02196.50203.00194.50198.50271,249
2020-10-30198.00201.00191.50194.00446,802
2020-10-29203.00207.00198.00200.0083,177
2020-10-28210.00212.00201.00204.001,378,613
2020-10-27217.00219.00210.00210.00228,426
2020-10-26220.00220.00215.00218.0075,890
2020-10-23216.00220.00212.00218.003,401,026
2020-10-22215.00220.00205.00216.00311,535
2020-10-21227.00227.00217.00218.00437,433
2020-10-20220.00230.00220.00224.00601,844
2020-10-16203.00221.00203.00217.00528,107
2020-10-15203.00208.00198.50203.001,256,687
2020-10-14198.00207.00195.00205.00426,091
2020-10-13191.50199.50191.50197.00534,978
2020-10-12191.00194.50189.50191.50466,425
2020-10-09181.50192.50181.50189.002,868,869
2020-10-08183.00183.00177.00179.00656,830
2020-10-07177.50184.00173.50181.00103,629
2020-10-06180.00182.00177.00179.00114,651
2020-10-05170.50185.00170.00185.00544,013
2020-10-02169.50170.00166.50170.00152,325
2020-10-01168.00169.50166.50167.50288,381
2020-09-30165.00169.50165.00169.00242,798
2020-09-29166.50167.00160.50167.0082,058
2020-09-28169.00170.00163.00168.0062,738
2020-09-25153.00166.00153.00161.5071,362
2020-09-24154.50155.50151.00153.00255,108
2020-09-23159.00160.50156.50158.5013,407
2020-09-22160.50161.00154.50154.50100,656
2020-09-21161.00163.00155.00160.50116,345
2020-09-18160.50166.00160.00160.5054,523
2020-09-17167.00168.50163.50166.50111,633
2020-09-16161.50167.00160.50160.5079,752
2020-09-15166.50167.50161.00164.0063,900
2020-09-14165.00167.00161.00165.5071,549
2020-09-11165.00168.00162.00162.00272,467
2020-09-10167.00168.50160.00169.0042,035
2020-09-09166.00170.00166.00169.001,040,919
2020-09-08166.00170.00165.00167.00288,943
2020-09-07160.00167.50160.00166.0054,484
2020-09-04164.50167.50157.50159.50167,189
2020-09-03164.00165.00160.00162.0081,921
2020-09-02165.50165.50153.00157.75511,006
2020-09-01167.50167.50161.00162.25143,445
2020-08-28167.50168.00163.00165.50112,223
2020-08-27167.00168.50166.00166.7547,070
2020-08-26165.00177.50165.00166.50442,855
2020-08-25186.00186.00162.00166.50237,686
2020-08-24178.50187.50172.00180.501,127,408
2020-08-21174.00174.00168.50168.0032,548
2020-08-20177.50177.50167.50171.5036,993
2020-08-19170.00181.00170.00174.2556,264
2020-08-18180.00180.00170.00176.2550,573
2020-08-17179.50180.00174.50178.75117,388
2020-08-14177.50180.00173.50179.00297,841
2020-08-13174.00183.00167.00181.252,158,445
2020-08-12167.50170.00163.50168.00166,281
2020-08-11164.50168.00157.00164.50124,682
2020-08-10160.00163.50158.00161.251,167,412
2020-08-07159.00160.00159.00159.50873,846
2020-08-06160.00160.00155.50158.002,659,387
2020-08-05168.50174.00158.50159.00119,196
2020-08-04162.50165.50162.50163.50649,619
2020-08-03166.00167.00163.00164.7539,618
2020-07-31178.50178.50165.00165.75292,722
2020-07-30184.50184.50176.50177.0024,824
2020-07-29179.50179.50175.50177.0049,623
2020-07-28180.00180.00175.00176.0024,878
2020-07-27171.00178.50171.00176.0064,277
2020-07-24175.50179.50173.00175.50190,852
2020-07-23184.50184.50175.00177.2584,825
2020-07-22183.50184.50175.00178.00433,850
2020-07-21179.50180.00176.50178.5031,478
2020-07-20179.50180.00176.00177.7561,369
2020-07-17180.00182.00176.00177.7594,700
2020-07-16180.00181.00177.50179.5092,343
2020-07-15180.00180.00171.00174.75346,101
2020-07-14181.00182.00178.50180.00318,644
2020-07-13186.50189.00179.00181.7597,822
2020-07-10182.00188.00180.50182.75458,644
2020-07-09188.00188.00179.50184.25312,251
2020-07-08182.00186.50178.50180.75102,004
2020-07-07180.50186.50180.00181.50153,323
2020-07-06188.00188.00180.50182.7519,270
2020-07-03180.00184.00180.00182.2548,594
2020-07-02186.00186.00180.50181.7587,615
2020-07-01183.00188.00178.50180.50166,258
2020-06-30183.50187.00178.50180.50284,455
2020-06-29185.00185.00179.00182.5037,928
2020-06-26185.00185.00178.00179.7518,612
2020-06-25186.00191.00181.50187.5071,192
2020-06-24198.00198.00194.00190.505,983
2020-06-23191.50199.00186.50190.5029,153
2020-06-22191.50192.00185.50189.255,464
2020-06-19199.50202.00185.00189.00150,268
2020-06-18208.00208.00185.50192.7550,604
2020-06-17207.00207.00202.00204.00123,935
2020-06-16201.00205.00201.00203.0015,561
2020-06-15200.00206.00198.00203.00442,204
2020-06-12200.00205.00195.00202.5082,120
2020-06-11201.00207.00201.00205.00775,559
2020-06-10201.00202.00199.00201.00361,840
2020-06-09200.00202.00190.50200.00218,982
2020-06-08178.00200.00176.50195.50193,115
2020-06-05173.00179.50173.00177.501,080,723
2020-06-04171.50173.00165.50168.50674,798
2020-06-03180.00184.50165.00167.75102,502
2020-06-02183.50183.50168.00171.2519,918
2020-06-01175.50180.50174.00179.2574,871
2020-05-29166.50169.50161.50161.0036,167
2020-05-28160.50170.50160.00161.00185,653
2020-05-27169.50173.50165.50161.25127,614
2020-05-26164.50165.00158.50161.2597,195
2020-05-22162.50162.50162.00159.7556,807
2020-05-21164.00164.00158.00159.7563,556
2020-05-20166.50166.50155.00162.2519,617
2020-05-19174.00175.50157.00160.50112,806
2020-05-18170.00173.00165.00168.0036,565
2020-05-15167.00167.00165.00166.2557,652
2020-05-14164.00167.00161.00163.25103,672
2020-05-13170.50172.50163.00168.009,764
2020-05-12170.00170.00163.50163.00144,971
2020-05-11172.50172.50165.00165.5083,416
2020-05-07173.00173.00165.00167.50147,774
2020-05-06171.50172.50165.00168.7552,026
2020-05-05167.00172.50165.00167.7515,670
2020-05-04165.50172.50165.00168.7566,231
2020-05-01172.50172.50165.50170.0055,326
2020-04-30161.50161.50161.50165.751,477
2020-04-29162.50170.00162.50165.7572,552
2020-04-28169.00170.00163.50167.2581,011
2020-04-27172.50173.00161.50167.2553,546
2020-04-24166.50174.50158.00169.2568,890
2020-04-23164.00164.00157.50161.25131,195
2020-04-22159.00159.50154.50157.0017,864
2020-04-21157.50161.00152.00157.0052,308
2020-04-20158.00158.00152.00154.7563,594
2020-04-17158.00164.00156.00156.00189,411
2020-04-16175.00175.50155.00159.50131,973
2020-04-15165.50175.00165.50171.50322,680
2020-04-14171.00172.00167.50167.7513,405
2020-04-09163.50172.50163.50167.7535,856
2020-04-08168.00170.00160.00163.2550,719
2020-04-07163.00171.50160.50159.25328,232
2020-04-06145.00154.00144.50146.2557,801
2020-04-03137.50143.00136.50144.5013,530
2020-04-03137.50151.50136.50146.25120,683
2020-04-02150.00155.00132.50144.50290,799
2020-04-02150.00155.00140.00145.50173,982
2020-04-01152.50154.00140.00140.00361,377
2020-04-01152.50154.00150.00153.0044,411
2020-03-31155.00155.00145.50150.757,162
2020-03-30146.50149.50140.50144.00454,564
2020-03-27140.50144.50140.50141.5029,069
2020-03-26145.00145.00140.00146.25329,381
2020-03-25162.00162.00140.00155.25122,131
2020-03-24148.00158.00148.00156.257,951
2020-03-23144.00150.00143.50147.50330,630
2020-03-20141.00145.00140.50141.758,650
2020-03-19132.00141.50132.00137.251,025,001
2020-03-18125.50138.00125.00120.7570,611
2020-03-17160.00164.00130.00161.25165,322
2020-03-16170.00170.00152.50172.00136,351
2020-03-13173.50176.50171.00171.0060,049
2020-03-12186.00186.00177.50187.2570,990
2020-03-11188.00189.00187.00191.0019,395
2020-03-10196.00196.00188.00191.25134,899
2020-03-09196.00196.00190.00200.50376,323
2020-03-06201.00204.00199.00200.50271,490
2020-03-05210.00210.00200.00207.5095,595
2020-03-04209.00213.00209.00212.50560,132
2020-03-03214.00219.00211.00214.0028,472
2020-03-02219.00219.00210.00212.5063,230
2020-02-28215.00215.00201.00216.5077,352
2020-02-27214.00214.00206.00216.50388,447
2020-02-26208.00212.00208.00212.50141,384
2020-02-25226.00227.00218.00225.5051,901
2020-02-24227.00229.00227.00231.0023,454
2020-02-21232.00232.00230.00231.0047,572
2020-02-20226.00231.00225.00229.00710,931
2020-02-19231.00232.00225.00227.5059,424
2020-02-18236.00236.00230.00233.00104,607
2020-02-17236.00237.00232.00235.0032,817
2020-02-14221.00237.00221.00235.002,111,644
2020-02-13223.00224.00219.00221.5093,928
2020-02-12223.00224.00222.00223.50252,297
2020-02-11221.00225.00221.00223.5048,672
2020-02-10222.00225.00220.00223.0047,503
2020-02-07225.00225.00221.00224.0071,777
2020-02-06225.00227.00223.00224.00747,767
2020-02-05241.00241.00224.00224.50340,959
2020-02-04238.00238.00232.00233.50136,357
2020-02-03241.00242.00236.00236.5080,063
2020-01-31250.00250.00240.00244.5014,478
2020-01-30247.00248.00242.00244.5063,741
2020-01-29240.00245.00234.00243.50228,247
2020-01-28243.00244.00240.00242.50142,422
2020-01-27241.00243.00236.00238.50257,123
2020-01-24238.00245.00233.00241.006,369,661
2020-01-23232.00240.00232.00237.5037,938
2020-01-22233.00239.00230.00236.0046,100
2020-01-21238.00244.00233.00235.5033,185
2020-01-20250.00250.00231.00239.5059,917
2020-01-17245.00254.00243.00245.0087,678
2020-01-16236.00254.00236.00252.50938,740
2020-01-15234.00242.00231.00238.50106,076
2020-01-14229.00236.00229.00232.5074,862
2020-01-13229.00236.00228.00234.00232,995
2020-01-10236.00236.00230.00233.0052,856
2020-01-09231.00240.00231.00235.5056,588
2020-01-08244.00244.00234.00236.50678,339
2020-01-07248.00252.00241.00242.5047,202
2020-01-06249.00252.00245.00248.5022,884
2020-01-03260.00260.00248.00249.5027,106
2020-01-02261.00262.00251.00253.501,523,272
2019-12-31257.00262.00255.00258.0023,067
2019-12-30254.00258.00254.00257.5026,676
2019-12-27250.00255.00250.00251.00821,479
2019-12-24250.00250.00250.00248.00188,323
2019-12-23244.00247.00242.00243.5033,686
2019-12-20238.00245.00231.00236.50218,262
2019-12-19235.00240.00230.00231.0090,562
2019-12-18232.00235.00225.00232.001,123,098
2019-12-17215.00235.00215.00231.50934,200
2019-12-16220.00220.00213.00215.50135,936
2019-12-13207.00219.00207.00213.006,275,994
2019-12-12205.00205.00198.00198.752,130,948
2019-12-11202.00205.00198.00204.5035,599
2019-12-10205.00207.00201.00206.50466,905
2019-12-09204.00206.00201.00203.0049,176
2019-12-06203.00203.00203.00203.5026,711
2019-12-05203.00204.00203.00203.508,931
2019-12-04203.00203.00203.00203.507,900
2019-12-03203.00204.00197.00202.0017,147
2019-11-29202.00205.00201.00202.50126,474
2019-11-28205.00205.00202.50202.507,358
2019-11-27205.00205.00202.00203.5012,629
2019-11-26205.00205.00202.00203.5013,034
2019-11-25205.00205.00205.00203.5018,959
2019-11-22205.00205.00196.50204.0037,764
2019-11-21202.00205.00202.00204.00107,053
2019-11-20200.00205.00200.00203.504,244,676
2019-11-19205.00205.00197.50204.5075,675
2019-11-18199.50200.00197.50198.50433,534
2019-11-15202.00202.00198.00198.50108,752
2019-11-14197.00205.00197.00198.50307,478
2019-11-13198.50199.00197.00198.0063,467
2019-11-12202.00202.00199.00200.50105,686
2019-11-11204.00204.00197.50199.7510,088
2019-11-08203.00205.00203.00202.0016,348
2019-11-07204.00204.00197.50200.251,659
2019-11-06201.00205.00201.00203.0010,278
2019-11-05207.00207.00200.00202.5039,717
2019-11-04207.00207.00206.00203.509,395
2019-11-01200.00205.00198.50203.5053,208
2019-10-31200.00200.00195.50198.75117,502
2019-10-30198.00198.00194.00196.25129,513
2019-10-29195.50195.50195.00197.5028,566
2019-10-28205.00205.00195.00197.5043,428
2019-10-25205.00205.00200.00197.50373,713
2019-10-24205.00205.00204.00207.0011,712
2019-10-23210.00210.00204.00206.50115,139
2019-10-22200.00207.00200.00203.003,864,491
2019-10-21201.00208.00201.00205.502,954,632
2019-10-18201.00201.00200.00200.00184,560
2019-10-17192.50200.00192.00198.2578,143
2019-10-16190.00192.00189.50192.25812,442
2019-10-15181.00187.00180.50185.50590,003
2019-10-14178.00182.00178.00180.7530,511
2019-10-11169.50180.00169.50178.75680,678
2019-10-10170.50170.50170.00171.0028,853
2019-10-09170.00176.00170.00171.0076,289
2019-10-08165.50174.00165.50169.75495
2019-10-07165.00172.00165.00169.7520,439
2019-10-04168.50173.00168.50170.7542,603
2019-10-03171.00174.50170.00172.002,017
2019-10-02171.50171.50166.50169.5014,504
2019-10-01173.00173.00172.00170.0045,030
2019-09-30174.50174.50165.00168.0013,287
2019-09-27171.50171.50170.00171.00106,085
2019-09-26165.00171.00165.00171.7524,836
2019-09-25176.00176.00170.00172.50277,946
2019-09-24175.00182.00175.00178.2528,180
2019-09-23178.00178.00175.00176.2557,209
2019-09-20178.50182.00174.00177.2519,717
2019-09-19179.00179.00179.00177.50576
2019-09-18180.00180.00179.00177.255,783
2019-09-17182.00182.00175.50177.5063,250
2019-09-16178.50182.00176.50178.5018,048
2019-09-13177.00179.00177.00178.009,845
2019-09-12175.50182.00175.00177.0030,335
2019-09-11179.50179.50179.00178.5012,319
2019-09-10177.00178.50175.00176.7598,337
2019-09-09178.50181.00174.00177.5055,561
2019-09-06180.00181.50175.50181.00453,435
2019-09-05175.00181.50175.00178.25881,581
2019-09-04174.00175.00174.00174.7530,775
2019-09-03173.00174.50170.00174.0097,141
2019-09-02170.00175.00170.00172.259,981
2019-08-30174.50174.50170.00173.5032,523
2019-08-29175.00175.00173.00176.00104,286
2019-08-28175.00179.00175.00176.00166,766
2019-08-27175.00177.00175.00176.0014,737
2019-08-23178.50179.00178.50178.001,632
2019-08-22175.50179.00175.00178.0015,488
2019-08-21173.50179.00173.50176.0017,302
2019-08-20175.00177.50175.00176.254,331
2019-08-19174.50177.00172.00176.25146,972
2019-08-16179.00179.00173.00174.75868,475
2019-08-15174.50179.50174.00177.251,003,498
2019-08-14173.00177.00173.00175.5072,901
2019-08-13179.50179.50175.50176.00139,546
2019-08-12175.50180.00175.00177.2515,496
2019-08-09178.00180.00175.00176.7572,450
2019-08-08175.50179.00175.00178.2545,360
2019-08-07184.00184.00174.00176.5046,582
2019-08-06175.00186.50173.00179.25157,343
2019-08-05177.00177.00175.00177.258,195
2019-08-02177.00179.00177.00177.2522,574
2019-08-01184.50184.50178.00179.5092,900
2019-07-31180.00182.00175.50182.2570,342
2019-07-30179.00180.50179.00180.25125,789
2019-07-29176.00180.00176.00180.2550,526
2019-07-26170.00179.00170.00179.5017,146
2019-07-25171.00178.00171.00176.2557,017
2019-07-24175.00175.00171.50172.7525,408
2019-07-23170.00174.50165.50173.2543,988
2019-07-22165.00175.00165.00172.25156,458
2019-07-19165.00170.00165.00167.50108,780
2019-07-18167.00171.50167.00170.002,709,891
2019-07-17167.00173.50167.00168.2573,495
2019-07-16170.00174.50167.00172.0050,196
2019-07-15174.00176.00170.00171.5027,265
2019-07-12172.50176.00172.00173.5013,682
2019-07-11172.00175.00172.00173.756,971
2019-07-10175.50175.50175.50174.002,153
2019-07-09176.00176.00171.00174.0020,924
2019-07-08178.00178.00176.50176.009,263
2019-07-05178.00180.00176.50175.0011,002
2019-07-04179.50180.00178.00177.7516,155
2019-07-03180.00180.00177.00179.2514,265
2019-07-02179.00179.50178.00178.75313,252
2019-07-01172.50179.00172.50178.25245,862
2019-06-28173.50180.00173.00176.00174,572
2019-06-27171.50174.50171.50172.50129,895
2019-06-26174.00174.50170.50173.2575,230
2019-06-25174.50174.50172.00173.00275,560
2019-06-24175.50176.00173.50174.75996,705
2019-06-21170.00170.00170.00172.50629,153
2019-06-20173.50173.50173.50172.5014,404
2019-06-19173.00180.00173.00176.7580,333
2019-06-18171.50175.00171.50173.7512,827
2019-06-17173.00174.50170.00173.00253,357
2019-06-14170.50173.50170.50171.75463,794
2019-06-13173.50174.00171.50172.25544,095
2019-06-12173.50173.50169.00171.7530,291
2019-06-11174.50174.50173.00173.0018,063
2019-06-10170.00174.50170.00173.7516,641
2019-06-07174.50174.50169.00170.5017,072
2019-06-06171.50171.50168.00169.5013,330
2019-06-05168.00168.00168.00170.00928
2019-06-04168.50172.00168.50170.509,881
2019-06-03170.00171.50170.00171.50122,851
2019-05-31173.00173.00173.00173.7534,176
2019-05-30174.50174.50174.50173.756,974
2019-05-29174.50175.00170.50172.50109,163
2019-05-28171.00172.00171.00173.2531,671
2019-05-24174.00174.00174.00171.0012,400
2019-05-23171.50172.00171.50173.00206,049
2019-05-22174.00174.00170.50172.0087,914
2019-05-21173.50174.00173.50171.7526,251
2019-05-20170.00172.00170.00171.7518,719
2019-05-17169.50174.00169.50171.7547,066
2019-05-16165.50170.00165.50169.5058,543
2019-05-15169.50169.50166.00168.00144,597
2019-05-14168.00170.00165.00167.0010,950
2019-05-13170.00170.00168.00168.758,724
2019-05-10171.00171.00171.00172.252,380
2019-05-09167.00173.50167.00172.008,088
2019-05-08168.00168.00168.00171.0076,093
2019-05-07168.00173.50168.00172.2521,238
2019-05-03169.00175.00169.00172.255,205
2019-05-02170.00175.50168.00171.25833,397
2019-05-01174.50174.50174.50172.5085
2019-04-30174.50178.50173.00173.50117,377
2019-04-29175.50175.50174.00176.00163,907
2019-04-26176.50176.50176.00174.75556,253
2019-04-25178.50178.50176.00176.006,680
2019-04-24176.00176.00176.00176.0039,350
2019-04-23176.50177.00173.00174.00257,782
2019-04-18178.50178.50178.50176.00546
2019-04-17179.50180.00173.50176.5049,041
2019-04-16179.00179.00179.00176.003,675
2019-04-15172.00178.50172.00175.7528,663
2019-04-12170.50170.50169.50168.253,184,654
2019-04-11175.00175.00166.00168.006,853
2019-04-10174.50174.50174.50168.254,281
2019-04-09166.00170.00166.00170.5017,012
2019-04-08174.50174.50169.50168.0067,546
2019-04-05168.50174.50168.50168.2511,252
2019-04-04170.00170.00170.00168.7536,437
2019-04-03166.00171.00165.00166.7550,853
2019-04-02171.00171.00167.50170.00892
2019-04-01168.00171.00168.00170.25128,267
2019-03-29172.00172.00168.50169.7525,015