James Fisher and Sons Share Price history. The following table shows end-of-day data FSJ historical share prices for James Fisher and Sons, 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
2024-03-29261.00261.00261.00261.000
2024-03-28256.00261.00254.00261.0012,914
2024-03-27256.00256.00255.50261.7513,514
2024-03-26260.00260.00256.00256.0023,153
2024-03-25266.50269.00260.50260.5043,602
2024-03-22260.00277.00260.00265.50456,505
2024-03-21245.00249.50245.00248.0028,770
2024-03-20250.00252.50247.00247.5056,176
2024-03-19250.00255.50245.50245.5013,814
2024-03-18252.50256.00252.50256.0018,415
2024-03-15253.00253.00253.00253.0029,191
2024-03-14253.00259.00252.50256.5014,532
2024-03-13255.00259.50253.50255.0041,638
2024-03-12252.50264.50252.50260.0050,333
2024-03-11265.00265.00256.50259.0010,874
2024-03-08263.00264.50263.00263.0024,968
2024-03-07260.50261.50257.00261.5020,677
2024-03-06261.50261.50258.00258.0012,798
2024-03-05260.50265.50260.00260.00320,518
2024-03-04258.50263.00258.00258.0027,263
2024-03-01261.50261.50254.00260.0071,889
2024-02-29256.50256.50256.50256.5076,735
2024-02-28261.00261.00259.50259.5032,620
2024-02-27261.00264.00259.00259.0058,509
2024-02-26268.00268.00260.00260.0032,392
2024-02-23263.50268.00260.50264.0073,884
2024-02-22260.50265.00260.00265.008,429
2024-02-21269.50269.50260.00262.0030,127
2024-02-20259.50269.50259.50265.002,740
2024-02-19269.50269.50258.50265.5026,343
2024-02-16260.00268.50260.00268.5050,926
2024-02-15253.00257.00253.00254.0022,402
2024-02-14257.50263.50252.50252.5057,228
2024-02-13250.00269.50250.00253.5086,311
2024-02-12270.00272.00249.00253.00948,747
2024-02-09288.00288.00270.00270.00125,114
2024-02-08323.00323.00286.50291.00289,017
2024-02-07328.50334.00328.00334.0034,872
2024-02-06330.00330.00325.50325.507,564
2024-02-05330.00333.00330.00333.0021,582
2024-02-02337.50338.00330.00330.0032,239
2024-02-01338.00339.00338.00338.5020,114
2024-01-31339.00339.00339.00339.0063,106
2024-01-30345.00347.00338.00341.5084,025
2024-01-29352.50352.50345.00347.5028,881
2024-01-26354.00365.50354.00358.0063,279
2024-01-25338.00354.00338.00351.0034,792
2024-01-24340.00340.00331.00331.0040,458
2024-01-23333.50339.50328.50336.0029,050
2024-01-22322.50322.50322.50322.508,944
2024-01-19326.50326.50326.50326.5026,066
2024-01-18323.00333.50322.50325.0026,346
2024-01-17334.00334.00327.00327.0037,043
2024-01-16344.50344.50335.00335.0011,069
2024-01-15343.00343.00343.00343.0022,673
2024-01-12356.00356.00335.00335.00137,264
2024-01-11353.50360.00353.00357.0022,026
2024-01-10342.00363.50342.00352.0079,165
2024-01-09341.00341.00330.50340.5020,755
2024-01-08339.50339.50335.50339.0021,344
2024-01-05333.00342.50330.50339.0074,862
2024-01-04332.50334.00322.00330.5022,864
2024-01-03322.00327.50322.00325.5024,766
2024-01-02319.50332.50316.00329.5031,972
2024-01-01308.00308.00308.00308.000
2023-12-29308.00308.00308.00308.0010,373
2023-12-28320.00320.00312.50313.5013,176
2023-12-27304.00318.00304.00318.0016,265
2023-12-26306.00306.00306.00306.000
2023-12-25306.00306.00306.00306.000
2023-12-22314.50314.50306.00306.006,484
2023-12-21302.00313.00302.00307.0012,226
2023-12-20305.00312.50305.00307.5031,407
2023-12-19299.50305.00299.00299.0017,905
2023-12-18297.00302.50292.50292.5022,923
2023-12-15295.00303.00295.00298.00119,618
2023-12-14299.50299.50299.50299.5040,973
2023-12-13290.50291.00285.00290.0057,301
2023-12-12289.00293.00289.00290.0051,376
2023-12-11285.50288.50285.50288.5023,849
2023-12-08280.50294.00280.50285.5023,637
2023-12-07285.50285.50284.00284.5024,729
2023-12-06277.00277.00277.00277.0028,906
2023-12-05281.50281.50276.50276.507,789
2023-12-04285.00285.00273.00273.00115,818
2023-12-01286.00286.00280.50283.50129,003
2023-11-30290.00290.00285.00285.0065,640
2023-11-29296.00296.00293.50293.5022,147
2023-11-28304.00304.00295.00298.0087,995
2023-11-27304.00306.00304.00306.0014,177
2023-11-24304.00306.50304.00306.5038,304
2023-11-23300.00308.00300.00308.009,327
2023-11-22287.00307.00280.00305.00198,489
2023-11-21259.50287.00259.00287.002,081,714
2023-11-20259.50260.00259.50260.0023,299
2023-11-17266.00266.00262.50262.5054,789
2023-11-16266.00266.00260.00260.0050,325
2023-11-15267.00269.50264.50264.5060,905
2023-11-14273.00275.50267.00267.0071,522
2023-11-13275.00278.00273.50273.5033,172
2023-11-10276.00276.00276.00276.003,502
2023-11-09276.50283.00276.50281.5051,496
2023-11-08284.00288.50280.00283.7568,561
2023-11-07287.00287.00285.00285.0011,958
2023-11-06288.00288.00288.00288.005,544
2023-11-03287.00287.00287.00287.0034,116
2023-11-02292.00292.00291.00291.0061,136
2023-11-01292.00299.50292.00299.502,303
2023-10-31301.50301.50301.50297.00119,624
2023-10-30294.00300.50294.00299.504,532
2023-10-27299.50299.50299.50299.50501
2023-10-26291.00292.00291.00292.00117,080
2023-10-25292.00297.50292.00293.007,361
2023-10-24300.00300.00290.00291.5021,120
2023-10-23299.00302.00297.00297.0065,771
2023-10-20299.50299.50299.00299.0011,623
2023-10-19311.50311.50299.50299.508,820
2023-10-18306.50306.50299.50299.50117,225
2023-10-17310.50310.50307.00307.0038,535
2023-10-16315.50318.00310.50310.5023,538
2023-10-13321.50322.50302.50314.0097,933
2023-10-12330.00336.50321.00330.0036,612
2023-10-11327.50335.50323.00323.0043,563
2023-10-10322.00331.50322.00328.0016,091
2023-10-09320.50320.50320.50320.507,043
2023-10-06335.50335.50323.00323.001,594
2023-10-05325.50334.00322.50322.5068,717
2023-10-04330.50334.00324.50329.7553,632
2023-10-03330.50338.00330.00330.0020,960
2023-10-02330.00330.00330.00330.0077,588
2023-09-29328.00329.50328.00328.00113,792
2023-09-28333.00339.00314.00326.5041,445
2023-09-27335.00340.50333.50337.0024,021
2023-09-26342.00342.00342.00342.0010,098
2023-09-25344.50348.50338.50347.5025,242
2023-09-22348.50358.50338.00338.0033,660
2023-09-21345.00360.00345.00347.0046,982
2023-09-20355.50356.00354.00354.0032,543
2023-09-19348.00349.50343.00343.0020,349
2023-09-18333.50352.00333.50348.0068,212
2023-09-15342.50344.00335.00335.0049,594
2023-09-14332.00349.00332.00340.0037,863
2023-09-13335.00339.50330.00332.00414,548
2023-09-12346.00346.00336.00345.0010,040
2023-09-11340.50340.50338.00341.0036,537
2023-09-08342.00342.00333.50337.0014,537
2023-09-07340.00350.00335.00350.0088,952
2023-09-06352.00352.00352.00352.004,645
2023-09-05339.50340.50339.50340.5014,116
2023-09-04335.50345.50335.00343.0044,454
2023-09-01331.50332.00331.00332.0014,920
2023-08-31335.00335.00329.50329.5020,276
2023-08-30331.50340.00331.00340.00235,216
2023-08-29346.00347.00336.00336.0018,788
2023-08-28340.00340.00340.00340.000
2023-08-25342.50342.50340.00340.0020,503
2023-08-24348.00348.00343.00343.004,362
2023-08-23340.00340.00340.00340.0015,339
2023-08-22359.00359.00346.00346.003,784
2023-08-21345.00358.50345.00348.0058,085
2023-08-18356.50356.50345.00348.0016,537
2023-08-17362.00362.00362.00365.7523,345
2023-08-16380.50381.00369.00369.0035,268
2023-08-15390.00397.50386.00386.00222,661
2023-08-14401.50401.50393.50398.00129,779
2023-08-11401.00401.00401.00401.008,046
2023-08-10401.00405.75401.00405.756,407
2023-08-09400.00410.00400.00401.0022,957
2023-08-08400.00400.00400.00400.002,867
2023-08-07400.00406.00400.00402.5019,564
2023-08-04406.00406.00401.00401.0027,812
2023-08-03398.00406.00398.00406.0052,472
2023-08-02402.00402.00402.00402.0023,404
2023-08-01401.00412.00401.00412.0049,767
2023-07-31398.00407.00398.00406.0028,744
2023-07-28397.50397.50397.50397.5044,981
2023-07-27405.50405.50401.00401.0015,562
2023-07-26408.00408.00408.00408.006,891
2023-07-25405.00405.00405.00405.0015,116
2023-07-24399.00400.50399.00400.5011,159
2023-07-21398.00402.00398.00402.0027,876
2023-07-20403.50408.50400.50400.5023,555
2023-07-19401.50403.50399.00399.0010,809
2023-07-18399.00399.00399.00399.0063,408
2023-07-17402.00402.00402.00402.0029,576
2023-07-14400.50400.50400.50400.504,717
2023-07-13403.50403.50403.50403.5010,555
2023-07-12390.00409.00390.00406.5029,135
2023-07-11395.00398.00395.00398.0014,210
2023-07-10395.00395.00395.00395.0016,478
2023-07-07396.00396.00396.00396.009,788
2023-07-06402.50406.50400.50400.5054,646
2023-07-05400.50406.50400.50406.5020,328
2023-07-04400.50400.50400.00400.00623,007
2023-07-03395.50402.00395.50400.0020,670
2023-06-30403.00403.00401.00401.0015,713
2023-06-29397.00404.00392.00403.0029,486
2023-06-28399.50402.00399.50402.003,663
2023-06-27400.50403.50400.00401.0020,499
2023-06-26401.50405.00400.50401.5012,758
2023-06-23400.00404.00399.00401.504,443
2023-06-22403.50403.50396.50398.00232,578
2023-06-21415.00415.00400.00401.00220,809
2023-06-20425.00427.00415.00415.00316,779
2023-06-19421.00426.00421.00425.0071,324
2023-06-16425.50427.00425.00425.0062,093
2023-06-15415.00426.50415.00425.00115,867
2023-06-14401.00412.00401.00412.00101,712
2023-06-13399.50401.50399.50401.0024,298
2023-06-12400.00401.00400.00401.00107,543
2023-06-09395.50401.00395.50401.0025,710
2023-06-08392.50394.00391.50394.0040,308
2023-06-07381.00395.50381.00390.0074,319
2023-06-06376.00378.00376.00378.0030,049
2023-06-05374.50378.00374.50378.0025,674
2023-06-02364.00364.00364.00377.0022,098
2023-06-01368.00370.00368.00370.0017,424
2023-05-31357.00370.00350.00367.0038,885
2023-05-30368.50372.00368.00368.0013,224
2023-05-29370.50370.50370.50370.500
2023-05-26373.00373.00370.50370.5011,253
2023-05-25370.00370.00370.00374.5010,773
2023-05-24374.50374.50367.00367.0027,310
2023-05-23370.00380.00370.00375.5046,517
2023-05-22370.00370.00370.00370.0017,776
2023-05-19370.00370.00370.00370.006,112
2023-05-18368.00377.50368.00369.5015,800
2023-05-17370.50378.50370.00370.0028,112
2023-05-16368.00379.00368.00378.0014,530
2023-05-15360.00380.00360.00380.0058,318
2023-05-12344.00358.00344.00358.0068,219
2023-05-11351.00352.00350.50350.5035,141
2023-05-10352.00352.00350.00350.0017,794
2023-05-09350.00352.00350.00350.0033,485
2023-05-08344.00344.00344.00344.000
2023-05-05341.00344.00341.00344.0045,447
2023-05-04340.50346.00338.00344.0030,115
2023-05-03344.00346.00335.50344.00106,737
2023-05-02333.50347.00330.00347.00134,040
2023-05-01325.00325.00325.00325.000
2023-04-28317.50328.00316.00325.0097,233
2023-04-27310.00326.50310.00320.0096,700
2023-04-26288.00311.00288.00311.00330,325
2023-04-25284.00284.00280.50281.50112,654
2023-04-24282.50282.50277.00282.0031,312
2023-04-21276.50282.50276.50282.5049,005
2023-04-20282.00282.00277.00277.0031,240
2023-04-19280.00280.00280.00279.5034,058
2023-04-18283.50283.50280.50282.5010,169
2023-04-17293.00293.00283.50286.0065,549
2023-04-14291.50294.00287.00289.00124,754
2023-04-13291.50293.50288.00293.0052,762
2023-04-12293.00293.00285.50289.0018,811
2023-04-11300.00300.50293.00293.0046,752
2023-04-10300.00300.00300.00300.000
2023-04-07300.00300.00300.00300.000
2023-04-06297.00300.00291.00300.0037,622
2023-04-05307.50307.50303.00303.00556
2023-04-04295.00300.50295.00298.2518,208
2023-04-03285.00301.00285.00301.0016,724
2023-03-31285.00296.00285.00290.0043,476
2023-03-30290.00290.00290.00290.0025,264
2023-03-29291.00293.00291.00293.0031,596
2023-03-28294.50294.50288.50288.5087,259
2023-03-27297.00297.00289.00290.0048,473
2023-03-24280.00294.50280.00294.50176,943
2023-03-23322.00322.00312.00313.0039,367
2023-03-22303.00322.50300.00318.5051,738
2023-03-21300.50301.00287.00297.00200,104
2023-03-20309.50312.50299.00305.5089,737
2023-03-17320.00321.00317.00317.0055,852
2023-03-16320.00322.50317.50322.50148,816
2023-03-15325.50330.00304.00325.5082,386
2023-03-14360.00360.00331.50331.50108,118
2023-03-13357.50359.00345.00358.5032,989
2023-03-10360.50369.50359.50361.0050,528
2023-03-09360.00365.50360.00365.0078,764
2023-03-08370.50372.50351.50368.0089,914
2023-03-07374.50380.50370.50370.50150,117
2023-03-06370.00374.00358.00370.00207,883
2023-03-03391.50398.00388.50390.505,917
2023-03-02405.50405.50397.00397.00114,044
2023-03-01391.50413.00391.50401.00122,356
2023-02-28395.00401.50392.00401.5021,663
2023-02-27384.50392.50384.50392.0054,198
2023-02-24380.00388.00380.00385.0021,877
2023-02-23353.50378.00345.50380.0066,954
2023-02-22344.00350.00344.00350.0012,062
2023-02-21350.00350.00345.50348.5014,193
2023-02-20347.50350.00340.00348.5027,211
2023-02-17341.00344.00325.00342.50315,882
2023-02-16356.00356.00332.00332.0037,360
2023-02-15364.00364.00364.00364.0012,934
2023-02-14347.00367.50347.00360.0056,770
2023-02-13350.00360.00349.00360.0027,824
2023-02-10355.00355.50355.00355.5023,054
2023-02-09354.00354.00350.00350.0052,231
2023-02-08354.50354.50351.00351.0015,726
2023-02-07333.00344.00330.00343.50113,764
2023-02-06344.50344.50340.00342.5033,877
2023-02-03350.50363.00350.50363.007,190
2023-02-02340.50366.50340.50363.5075,157
2023-02-01359.50359.50345.50348.0057,177
2023-01-31370.00370.00357.50365.0058,376
2023-01-30390.50390.50375.50377.5089,959
2023-01-27398.50398.50392.00392.0010,236
2023-01-26399.00405.50399.00400.509,599
2023-01-25398.50398.50398.50398.5042,715
2023-01-24402.00410.00394.00400.0069,600
2023-01-23409.00409.00402.00406.0022,618
2023-01-20396.50410.00396.50407.0050,989
2023-01-19395.00395.00395.00395.0028,524
2023-01-18387.50396.50387.50396.5011,983
2023-01-17395.00398.00387.50395.0035,398
2023-01-16388.50400.00388.50395.0026,430
2023-01-13388.00404.50388.00395.0049,267
2023-01-12395.00397.50390.00397.5032,638
2023-01-11393.00395.00390.00395.0023,067
2023-01-10385.00400.00385.00392.2517,337
2023-01-09393.00394.00393.00394.0012,004
2023-01-06395.00395.00395.00395.0029,632
2023-01-05388.00395.00387.50395.0061,368
2023-01-04388.00397.50387.50394.0017,497
2023-01-03400.00400.00383.00391.0068,642
2023-01-02390.50390.50390.50390.500
2022-12-30388.50388.50388.50390.50484
2022-12-29388.50394.00388.50391.5034,012
2022-12-28391.50402.00387.50395.0067,301
2022-12-27385.50385.50385.50385.500
2022-12-26385.50385.50385.50385.500
2022-12-23385.50385.50385.50385.5011,915
2022-12-22363.50389.50363.50381.0047,995
2022-12-21363.00372.00363.00372.002,985
2022-12-20354.00358.50352.50356.008,606
2022-12-19351.50354.50350.00354.5064,471
2022-12-16328.00341.00328.00341.0028,474
2022-12-15332.00332.00328.00328.0035,726
2022-12-14328.50335.50320.50331.0080,229
2022-12-13336.50337.00332.00332.0012,858
2022-12-12331.00331.00331.00331.0011,113
2022-12-09331.00331.00331.00331.004,862
2022-12-08332.50334.00327.50334.00155,899
2022-12-07334.50334.50334.50334.5015,843
2022-12-06334.00335.00334.00335.0019,195
2022-12-05326.50335.00326.50335.0032,354
2022-12-02338.00340.00328.00332.7511,755
2022-12-01338.50341.00337.00341.0014,335
2022-11-30338.00338.00338.00338.005,265
2022-11-29340.00340.00331.50333.5047,984
2022-11-28345.00347.00344.00344.0039,830
2022-11-25345.00345.00345.00345.006,120
2022-11-24323.00350.00323.00350.0052,899
2022-11-23309.00325.00309.00325.009,423
2022-11-22312.50317.50312.00312.0048,921
2022-11-21295.00312.00295.00312.00280,415
2022-11-18302.50302.50299.00299.509,172
2022-11-17304.50304.50300.50304.003,954
2022-11-16313.50317.00299.00304.00131,740
2022-11-15300.50318.50300.50311.5084,065
2022-11-14287.00305.00287.00305.0024,270
2022-11-11279.00289.50279.00289.5038,814
2022-11-10290.50290.50279.00282.0035,759
2022-11-09291.00291.00291.00291.005,987
2022-11-08300.00300.00287.50287.5016,599
2022-11-07298.00299.50292.50296.0033,417
2022-11-04273.00305.00273.00302.50121,795
2022-11-03263.00290.00256.50270.5083,784
2022-11-02275.00275.00262.50262.5082,773
2022-11-01263.00272.50263.00272.0032,178
2022-10-31260.50261.00255.00260.0051,323
2022-10-28263.00263.00249.50262.5075,794
2022-10-27262.00265.00262.00265.0079,641
2022-10-26252.50252.50242.00252.002,085,023
2022-10-25258.00258.00251.00251.0016,397
2022-10-24258.50261.50258.00258.0090,842
2022-10-21267.50268.50260.50263.0010,207
2022-10-20267.50269.50260.50263.0055,313
2022-10-19262.00264.50258.00262.0050,782
2022-10-18270.00270.00258.50265.5034,799
2022-10-17273.00277.00262.00266.0081,608
2022-10-14277.00277.00274.00274.5013,484
2022-10-13279.00279.00265.00275.0044,519
2022-10-12300.00300.00269.00278.0085,608
2022-10-11299.50301.00298.00298.002,808
2022-10-10301.00303.50296.00303.505,247
2022-10-07280.50294.00280.00293.0042,199
2022-10-06286.00286.00276.00283.5062,063
2022-10-05277.00277.00277.00277.007,483
2022-10-04281.00286.00279.50286.0021,623
2022-10-03284.50284.50275.00279.0043,350
2022-09-30282.00295.50282.00282.0060,287
2022-09-29297.50297.50271.00276.0083,651
2022-09-28290.50302.50288.00294.0059,915
2022-09-27293.00293.00293.00293.0012,241
2022-09-26288.00300.50288.00290.0021,597
2022-09-23298.00298.00290.50295.0066,440
2022-09-22298.00298.00298.00298.0011,395
2022-09-21290.00290.00290.00290.004,236
2022-09-20308.00308.00293.50299.0017,742
2022-09-19305.00305.00305.00305.000
2022-09-16321.00321.00305.00305.0070,869
2022-09-15295.50309.50295.50306.0058,920
2022-09-14300.50305.00299.50305.00148,386
2022-09-13310.00317.00303.00303.0069,805
2022-09-12302.50317.50300.00300.0044,128
2022-09-09283.50296.50283.50296.5076,864
2022-09-08287.00291.50287.00289.00102,179
2022-09-07287.50290.50268.50286.00143,629
2022-09-06308.00308.00301.00305.0075,221
2022-09-05306.00307.00301.50303.0074,089
2022-09-02318.00318.00300.50305.0060,359
2022-09-01341.50342.50314.50314.5069,247
2022-08-31340.00347.00335.00342.0013,892
2022-08-30342.50342.50341.00341.0026,837
2022-08-29330.00330.00330.00330.000
2022-08-26330.00330.00330.00330.0011,611
2022-08-25331.50333.00331.00333.0013,793
2022-08-24328.00328.00321.00321.0012,278
2022-08-23327.00335.50315.00335.5060,070
2022-08-22337.00337.00312.00326.00141,086
2022-08-19350.00350.00315.00346.00137,212
2022-08-18367.00370.50342.00345.5052,170
2022-08-17381.50381.50360.00367.0061,480
2022-08-16398.00402.00381.50381.5052,995
2022-08-15369.00400.50369.00400.00175,162
2022-08-12350.00370.00350.00357.5069,773
2022-08-11321.50360.00321.50360.0044,850
2022-08-10340.00340.00323.50330.0030,151
2022-08-09320.00335.00316.00335.0038,669
2022-08-08318.00318.00310.50315.5028,530
2022-08-05318.50321.50312.00316.5012,303
2022-08-04312.00320.50310.50310.5039,511
2022-08-03309.00327.50306.50308.5034,751
2022-08-02307.00309.50297.50297.5034,358
2022-08-01308.00309.50305.00309.5045,076
2022-07-29281.00302.00281.00301.5081,555
2022-07-28265.00277.50259.50274.001,904,833
2022-07-27265.00266.00262.50262.5012,254
2022-07-26262.50265.50257.00263.0098,694
2022-07-25265.00268.00265.00266.0020,954
2022-07-22267.00271.50265.00266.0054,209
2022-07-21261.00267.00261.00265.0057,379
2022-07-20267.50267.50259.00265.0036,919
2022-07-19266.50266.50260.50260.5026,591
2022-07-18266.50270.50265.50265.5050,186
2022-07-15269.50279.50268.00270.0029,442
2022-07-14276.50277.00272.00273.0040,909
2022-07-13274.00280.00274.00280.0020,007
2022-07-12279.00283.50268.00274.5074,970
2022-07-11279.00283.50272.00272.0037,232
2022-07-08286.50287.50276.00276.0013,945
2022-07-07277.00285.50269.50281.50584,771
2022-07-06292.00292.00278.50280.0035,091
2022-07-05295.50298.50286.50294.0048,135
2022-07-04300.00300.00290.50290.5011,721
2022-07-01289.50305.00286.50301.50102,949
2022-06-30315.50315.50291.00291.0068,892
2022-06-29300.50320.50300.50320.5045,443
2022-06-28307.00310.50297.50300.0050,283
2022-06-27300.50320.50299.50315.0026,924
2022-06-24303.50310.00300.50303.50111,106
2022-06-23302.50321.50302.50302.5040,647
2022-06-22299.50316.50292.50300.004,798,836
2022-06-21299.00300.00295.00295.0041,160
2022-06-20311.50313.50296.50296.5048,096
2022-06-17311.00338.00309.00316.0025,698
2022-06-16329.00329.00311.50313.00110,698
2022-06-15327.50342.50327.50330.0034,882
2022-06-14350.50350.50326.00334.5065,566
2022-06-13360.00363.00350.50356.00253,305
2022-06-10378.00378.00360.00360.0021,205
2022-06-09374.50379.00373.50373.5018,590
2022-06-08387.50390.50377.50385.0034,711
2022-06-07386.50387.50367.50387.5048,018
2022-06-06372.00380.50360.00380.5078,693
2022-06-03363.00363.00363.00363.000
2022-06-02363.00363.00363.00363.000
2022-06-01361.50367.50360.00363.0033,848
2022-05-31360.50363.50360.00363.5041,798
2022-05-30377.00377.00363.00363.50756,388
2022-05-27370.00378.00367.50378.0021,265
2022-05-26364.00377.00364.00377.005,929
2022-05-25369.50369.50361.00369.5058,776
2022-05-24376.00379.00367.50367.5023,974
2022-05-23391.00398.50389.50389.5020,102
2022-05-20377.00384.00376.00384.0037,973
2022-05-19378.00378.00370.00370.5026,905
2022-05-18385.50386.00383.00384.0043,544
2022-05-17370.50387.50370.50382.5044,712
2022-05-16374.50378.00369.00369.00104,210
2022-05-13378.00378.00378.00378.0020,336
2022-05-12375.50387.00375.50382.0049,233
2022-05-11383.50385.50378.00378.5035,255
2022-05-10374.00377.00369.00373.0019,659
2022-05-09380.00380.00367.50370.0032,410
2022-05-06381.50387.50381.00383.0056,839
2022-05-05380.50394.00380.50394.0043,331
2022-05-04383.50392.50380.50388.5028,108
2022-05-03392.00393.50383.00393.5039,928
2022-05-02393.50393.50393.50393.500
2022-04-29390.50393.50383.00393.50321,669
2022-04-28391.50401.50387.00387.0046,430
2022-04-27383.50389.50380.00380.0023,419
2022-04-26374.00382.50374.00382.50118,769
2022-04-25371.00387.00371.00380.0036,204
2022-04-22388.00388.00375.00383.0070,092
2022-04-21379.00393.50376.00380.00141,692
2022-04-20368.00375.00368.00375.0058,811
2022-04-19386.00400.50368.50375.00342,074
2022-04-18385.50385.50385.50385.500
2022-04-15385.50385.50385.50385.500
2022-04-14384.00396.00371.00385.5029,175
2022-04-13364.50376.50364.50376.50212,960
2022-04-12368.50372.50357.00370.0065,332
2022-04-11351.00376.50351.00371.5094,017
2022-04-08346.50350.00345.00348.0057,628
2022-04-07340.00348.00337.00345.5090,879
2022-04-06340.00349.50333.00340.50137,181
2022-04-05343.00346.00337.00346.0063,449
2022-04-04353.00353.00340.00349.0088,094
2022-04-01336.50352.00334.50349.00309,398
2022-03-31370.00380.50337.50346.001,007,645
2022-03-30368.00368.00354.50360.0081,952
2022-03-29368.00377.00355.50367.00132,221
2022-03-28342.00368.00342.00368.0085,675
2022-03-25367.00370.00341.50343.00188,037
2022-03-24368.00375.50360.00370.0076,583
2022-03-23360.00370.50353.50370.50321,399
2022-03-22359.50363.00346.50358.00134,111
2022-03-21360.00360.00342.50350.00379,356
2022-03-18373.00373.00355.50360.00601,948
2022-03-17361.50365.00355.00363.50225,163
2022-03-16363.50363.50352.50355.00144,005
2022-03-15365.00371.00350.00360.00241,337
2022-03-14362.50365.00349.00365.00356,130
2022-03-11370.00376.50344.50355.00530,300
2022-03-10439.00439.00367.00370.501,016,708
2022-03-09521.00530.00470.00499.00128,633
2022-03-08467.00514.00467.00510.00264,983
2022-03-07432.00488.00430.00473.00314,422
2022-03-04435.00448.00421.50436.0084,513
2022-03-03422.50438.00419.00430.5083,080
2022-03-02396.00430.00393.00424.0076,482
2022-03-01410.50412.00392.50402.5044,711
2022-02-28400.00408.00394.50397.0031,613
2022-02-25416.00424.50400.00400.0014,117
2022-02-24410.50412.00392.50410.5078,090
2022-02-23423.00426.00413.50417.5019,548
2022-02-22412.50424.50405.00423.0067,572
2022-02-21418.00426.00412.00412.0055,715
2022-02-18410.50431.00410.50431.0046,020
2022-02-17428.50428.50415.00419.5058,704
2022-02-16404.50420.00404.50420.0042,780
2022-02-15405.00412.00402.00411.5024,484
2022-02-14404.00414.50387.00410.0048,873
2022-02-11424.00424.00400.00404.0067,316
2022-02-10418.50426.00409.50409.5031,078
2022-02-09408.00423.50399.00419.5089,659
2022-02-08402.50411.50393.00402.0030,843
2022-02-07384.50402.00384.50402.0032,485
2022-02-04395.00395.00378.00385.0049,148
2022-02-03387.50390.50377.50390.5077,484
2022-02-02393.00398.00384.00386.5028,901
2022-02-01390.50397.00384.00391.5045,988
2022-01-31392.50403.00383.50383.5043,538
2022-01-28389.50409.50386.50388.5054,510
2022-01-27404.00404.00391.50396.0030,990
2022-01-26398.00409.50395.00396.0058,526
2022-01-25380.00394.50380.00394.5063,454
2022-01-24410.50412.50377.00378.50141,203
2022-01-21410.50415.50410.00410.00124,185
2022-01-20410.00422.50410.00420.0064,498
2022-01-19419.50419.50410.00410.0059,193
2022-01-18441.50445.00417.00418.00102,522
2022-01-17432.00450.50421.00447.00102,813
2022-01-14437.50437.50421.00421.5060,267
2022-01-13430.00446.50425.00443.00122,108
2022-01-12420.00425.00400.50424.5078,274
2022-01-11420.50428.50411.00418.5068,276
2022-01-10430.00434.50404.50414.00117,287
2022-01-07431.50446.50431.00438.50266,817
2022-01-06400.00429.00390.50422.50235,586
2022-01-05409.50410.00386.00392.50118,328
2022-01-04377.00416.50375.00405.50248,490
2022-01-03369.50369.50369.50369.500
2021-12-31369.50376.00357.00369.5070,900
2021-12-30400.00400.00354.50363.50346,281
2021-12-29309.50400.50300.00396.00470,582
2021-12-28304.50304.50304.50304.500
2021-12-27304.50304.50304.50304.500
2021-12-24310.00310.00300.00304.5073,567
2021-12-23304.50310.00304.00308.00139,145
2021-12-22301.00304.00298.00300.50128,675
2021-12-21286.00304.00286.00302.00154,176
2021-12-20290.00291.00280.00289.5068,870
2021-12-17290.00299.50290.00292.00142,750
2021-12-16296.00302.50285.00289.50200,463
2021-12-15310.00310.00293.00296.00110,307
2021-12-14310.00310.00299.50303.50387,107
2021-12-13320.00320.00309.50310.5078,981
2021-12-10330.50330.50320.00323.5034,004
2021-12-09331.50336.00329.50330.0050,542
2021-12-08327.50338.00327.50338.0044,154
2021-12-07315.50336.50315.00336.00147,003
2021-12-06318.00320.00313.00317.5042,366
2021-12-03334.50334.50311.50318.0068,226
2021-12-02326.50332.00320.50326.5064,754
2021-12-01330.00335.00320.50330.00380,497
2021-11-30343.50343.50318.00318.00305,173
2021-11-29355.00358.00340.00343.5096,185
2021-11-26365.00365.00346.50349.50111,268
2021-11-25376.00376.00368.00370.0049,878
2021-11-24385.00385.00370.00370.0048,107
2021-11-23376.00382.00360.50376.50115,839
2021-11-22393.00393.00368.00370.00163,088
2021-11-19395.00401.50385.00388.5070,191
2021-11-18400.00403.00391.50396.5069,757
2021-11-17395.00413.50395.00403.5053,837
2021-11-16400.00419.00398.00400.00195,905
2021-11-15403.50412.00389.00408.00331,961
2021-11-12400.50402.00386.00394.50404,524
2021-11-11400.00405.00394.00399.00124,795
2021-11-10399.50420.00399.50403.50329,706
2021-11-09410.00411.00392.00396.00164,655
2021-11-08420.50426.50410.00410.50173,289
2021-11-05421.00428.00415.00420.00220,242
2021-11-04426.00430.00415.00420.0095,328
2021-11-03426.50434.50420.00423.00308,059
2021-11-02427.50429.00409.00424.00443,088
2021-11-01410.00425.50410.00413.00249,352
2021-10-29400.00425.00400.00410.00638,251
2021-10-28424.00430.00385.50396.00457,640
2021-10-27460.00477.00415.00420.50471,919
2021-10-26520.00527.00465.50470.00375,663
2021-10-25649.00654.00500.00506.00920,304
2021-10-22798.00798.00777.00784.0013,184
2021-10-21778.00812.00778.00800.0038,710
2021-10-20778.00785.00761.00785.0030,370
2021-10-19767.00790.00761.00778.0018,307
2021-10-18760.00799.00745.00768.0039,907
2021-10-15782.00786.00763.00763.0021,379
2021-10-14779.00798.00772.00774.0014,229
2021-10-13781.00783.00765.00779.0022,106
2021-10-12819.00819.00769.00769.0065,196
2021-10-11843.00843.00807.00822.0014,493
2021-10-08835.00835.00818.00826.009,881
2021-10-07821.00831.00810.00820.0022,620
2021-10-06841.00841.00811.00828.0012,253
2021-10-05844.00858.00841.00841.0017,199
2021-10-04840.00861.00838.00861.00232,252
2021-10-01853.00863.00836.00857.00187,794
2021-09-30876.00878.00846.00859.0063,299
2021-09-29868.00882.00857.00880.0056,157
2021-09-28854.00860.00815.00860.0086,805
2021-09-27851.00879.00851.00875.0035,868
2021-09-24819.00855.00819.00853.0034,177
2021-09-23805.00823.00791.00798.00116,372
2021-09-22800.00829.00800.00811.00106,891
2021-09-21792.00822.00792.00808.0056,852
2021-09-20807.00812.00753.00794.0050,768
2021-09-17836.00856.00798.00798.0052,262
2021-09-16834.00838.00820.00820.0041,239
2021-09-15859.00859.00819.00830.0053,855
2021-09-14858.00870.00818.00833.00149,124
2021-09-13936.00940.00861.00861.00122,723
2021-09-10938.00947.00923.00930.00412,148
2021-09-09979.00979.00937.00965.0074,754
2021-09-08970.00970.00930.00948.0077,971
2021-09-07900.00967.00846.00953.00178,331
2021-09-061,010.001,036.00992.001,020.0018,908
2021-09-031,008.001,014.001,004.001,004.0077,801
2021-09-02989.001,002.00989.00995.0017,940
2021-09-01990.00998.00986.00997.0010,990
2021-08-31975.00995.00975.00980.0020,289
2021-08-301,006.001,006.001,006.001,006.000
2021-08-271,010.001,014.001,006.001,006.005,264
2021-08-261,006.001,006.00971.00989.0023,490
2021-08-25960.001,022.00960.00999.0047,319
2021-08-24961.00968.00957.00960.008,103
2021-08-23952.00960.00952.00960.009,633
2021-08-20948.00960.00946.00960.0019,241
2021-08-19951.00965.00951.00958.0055,299
2021-08-18957.00974.00939.00960.0024,413
2021-08-17965.00980.00959.00976.0040,877
2021-08-16958.00970.00935.00970.0034,175
2021-08-13937.00957.00932.00950.0027,976
2021-08-12920.00938.00920.00938.0019,440
2021-08-11916.00922.00914.00922.0015,015
2021-08-10905.00905.00905.00905.0020,472
2021-08-09893.00906.00890.00904.0044,033
2021-08-06905.00914.00896.00907.0029,559
2021-08-05915.00936.00876.00919.0018,515
2021-08-04908.00908.00853.00882.0023,869
2021-08-03929.00929.00882.00890.0018,025
2021-08-02939.00939.00916.00930.0015,284
2021-07-30947.00948.00918.00924.0021,501
2021-07-29932.00952.00918.00935.0013,451
2021-07-28913.00937.00909.00930.0012,810
2021-07-27878.00906.00862.00900.0017,528
2021-07-26887.00898.00885.00886.0024,455
2021-07-23881.00898.00873.00885.0022,569
2021-07-22855.00907.00855.00891.0050,222
2021-07-21843.00870.00838.00850.001,650,519
2021-07-20835.00838.00828.00835.00241,160
2021-07-19830.00833.00809.00822.00111,590
2021-07-16861.00861.00835.00840.0032,067
2021-07-15868.00876.00853.00853.0016,768
2021-07-14875.00880.00849.00875.00416,369
2021-07-13870.00884.00864.00880.00186,200
2021-07-12887.00887.00858.00862.0022,972
2021-07-09884.00884.00847.00864.00204,719
2021-07-08884.00887.00862.00862.0042,071
2021-07-07901.00901.00882.00897.0019,601
2021-07-06913.00916.00898.00898.0014,506
2021-07-05932.00932.00904.00904.0033,185
2021-07-02938.00938.00906.00922.0031,079
2021-07-01906.00925.00881.00916.0095,681
2021-06-30915.00943.00894.00927.00335,783
2021-06-29909.00909.00871.00891.001,066,760
2021-06-28923.00923.00901.00912.0094,488
2021-06-25916.00938.00913.00921.0017,139
2021-06-24927.00930.00916.00916.0023,871
2021-06-23948.00948.00919.00924.0026,667
2021-06-22935.00947.00920.00947.0019,677
2021-06-21909.00945.00909.00939.0022,437
2021-06-18946.00946.00907.00907.0074,702
2021-06-17965.00975.00942.00950.0046,270
2021-06-16954.00975.00941.00970.00204,156
2021-06-15933.00960.00933.00945.00147,757
2021-06-14935.00948.00933.00937.0020,671
2021-06-11943.00960.00913.00938.0049,254
2021-06-10959.00959.00925.00940.0034,003
2021-06-09946.00962.00944.00956.00147,743
2021-06-08934.00975.00928.00970.00232,651
2021-06-07955.00955.00931.00931.0044,500
2021-06-04971.00976.00953.00953.009,188
2021-06-03997.00997.00962.00977.0034,782
2021-06-02955.00980.00955.00970.0017,687
2021-06-01991.001,020.00960.00974.0023,744
2021-05-28971.00977.00961.00970.0045,244
2021-05-27985.001,004.00977.00980.0021,885
2021-05-26988.00993.00970.00970.0025,342
2021-05-25997.001,002.00980.001,002.0033,285
2021-05-24989.001,010.00959.00990.0027,852
2021-05-211,018.001,018.00967.001,000.0015,642
2021-05-201,006.001,016.00996.00997.0062,590
2021-05-19988.001,016.00988.001,000.0027,461
2021-05-18995.001,014.00995.001,000.0027,634
2021-05-17999.001,004.00950.00994.0038,121
2021-05-14988.001,004.00983.001,002.0019,419
2021-05-131,014.001,014.00982.00982.0032,800
2021-05-121,026.001,034.001,012.001,012.0054,231
2021-05-111,028.001,036.001,014.001,020.0041,000
2021-05-101,018.001,050.001,018.001,050.00132,162
2021-05-071,036.001,042.001,014.001,014.00319,938
2021-05-061,020.001,024.001,006.001,024.0014,476
2021-05-051,040.001,050.00991.001,010.0066,400
2021-05-041,032.001,058.001,028.001,050.0031,163
2021-04-301,064.001,064.001,038.001,040.0016,261
2021-04-291,022.001,064.001,022.001,052.00435,431
2021-04-281,000.001,028.00962.001,022.0041,187
2021-04-271,042.001,042.00987.001,000.0046,908
2021-04-261,052.001,062.001,028.001,028.0021,646
2021-04-231,050.001,052.001,030.001,052.00110,589
2021-04-221,068.001,070.001,044.001,062.0011,735
2021-04-211,034.001,058.001,022.001,054.0021,311
2021-04-201,062.001,066.001,026.001,028.00169,124
2021-04-191,082.001,084.001,054.001,070.0022,769
2021-04-161,068.001,070.001,034.001,060.00430,591
2021-04-151,040.001,094.001,040.001,070.00407,833
2021-04-141,048.001,068.001,042.001,064.00441,168
2021-04-131,062.001,066.001,044.001,066.0046,977
2021-04-121,084.001,084.001,054.001,060.0035,676
2021-04-091,106.001,108.001,072.001,074.0039,198
2021-04-081,128.001,132.001,070.001,104.0069,309
2021-04-071,154.001,154.001,118.001,130.0072,056
2021-04-061,172.001,172.001,120.001,120.00115,137
2021-04-011,084.001,148.001,076.001,130.00110,507
2021-03-311,122.001,122.001,062.001,062.00448,378
2021-03-301,166.001,182.001,104.001,104.00140,324
2021-03-291,162.001,176.001,150.001,162.0044,368
2021-03-261,130.001,192.001,130.001,192.0060,999
2021-03-251,174.001,198.001,112.001,124.0037,842
2021-03-241,162.001,186.001,140.001,186.0038,597
2021-03-231,210.001,210.001,132.001,160.0031,650
2021-03-221,216.001,224.001,168.001,186.00260,212
2021-03-191,212.001,218.001,172.001,180.0055,682
2021-03-181,206.001,228.001,192.001,206.0017,410
2021-03-171,264.001,268.001,220.001,236.0035,387
2021-03-161,244.001,284.001,238.001,270.0093,483
2021-03-151,196.001,250.001,174.001,246.0055,430
2021-03-121,180.001,202.001,170.001,170.0059,624
2021-03-111,150.001,220.001,150.001,190.0054,293
2021-03-101,146.001,176.001,132.001,176.0017,988
2021-03-091,164.001,182.001,140.001,140.0013,687
2021-03-081,170.001,170.001,126.001,160.0025,173
2021-03-051,122.001,160.001,122.001,144.0021,165
2021-03-041,192.001,192.001,082.001,142.0027,703
2021-03-031,172.001,172.001,146.001,166.0012,458
2021-03-021,196.001,212.001,142.001,162.0025,327
2021-03-011,226.001,226.001,170.001,192.0052,929
2021-02-261,174.001,182.001,148.001,182.0026,070
2021-02-251,222.001,222.001,180.001,182.0069,566
2021-02-241,202.001,228.001,194.001,200.0041,581
2021-02-231,190.001,214.001,174.001,202.00111,284
2021-02-221,158.001,218.001,144.001,200.00254,785
2021-02-191,144.001,158.001,140.001,156.0028,900
2021-02-181,124.001,144.001,122.001,144.0035,891
2021-02-171,122.001,150.001,122.001,144.0050,412
2021-02-161,118.001,128.001,108.001,128.0041,715
2021-02-151,120.001,124.001,102.001,118.0039,600
2021-02-121,122.001,122.001,098.001,116.0072,951
2021-02-111,108.001,128.001,092.001,116.00119,177
2021-02-101,096.001,108.001,094.001,100.0040,923
2021-02-091,092.001,100.001,080.001,090.0078,853
2021-02-081,054.001,104.001,054.001,102.0066,849
2021-02-051,030.001,052.001,026.001,050.0083,624
2021-02-04998.001,020.00998.001,020.0062,321
2021-02-03997.001,002.00992.001,000.0024,014
2021-02-021,018.001,018.001,000.001,000.0095,723
2021-02-01975.001,032.00975.001,000.0025,148
2021-01-29985.001,008.00978.001,000.0033,235
2021-01-281,018.001,018.00981.001,000.0083,738
2021-01-271,010.001,048.001,006.001,036.0030,340
2021-01-261,008.001,046.001,000.001,022.0038,049
2021-01-251,006.001,018.00988.001,014.0082,318
2021-01-221,046.001,046.00996.001,022.0086,333
2021-01-21996.001,032.00995.001,024.0089,568
2021-01-20956.001,012.00952.001,012.00212,265
2021-01-19955.00969.00952.00952.0042,395
2021-01-18971.00987.00960.00960.0027,404
2021-01-15967.00989.00967.00980.00126,663
2021-01-14967.00996.00960.00984.0094,034
2021-01-13974.00979.00962.00962.0042,042
2021-01-12976.00985.00968.00979.0046,698
2021-01-111,002.001,002.00967.00980.00103,310
2021-01-08984.001,000.00981.00987.00390,376
2021-01-07954.001,014.00945.00992.001,094,774
2021-01-06915.00922.00896.00918.00334,345
2021-01-05925.00925.00902.00908.0040,292
2021-01-04925.00938.00898.00903.0090,158
2020-12-31960.00960.00925.00947.0019,102
2020-12-30945.00955.00912.00932.0035,755
2020-12-29930.00951.00918.00929.0078,387
2020-12-24919.00952.00902.00905.00145,119
2020-12-23900.00905.00880.00889.00174,980
2020-12-22913.00913.00877.00885.00193,662
2020-12-21899.00902.00835.00893.00247,623
2020-12-18950.00962.00902.00902.001,166,563
2020-12-17919.00951.00905.00947.00275,710
2020-12-16930.00964.00907.00931.001,494,387
2020-12-15903.00930.00875.00930.00516,166
2020-12-14925.00925.00889.00897.00109,124
2020-12-11903.00910.00888.00892.00123,663
2020-12-10897.00925.00884.00906.0075,295
2020-12-09919.00938.00894.00904.0096,248
2020-12-08950.00976.00916.00930.0080,579
2020-12-07978.00978.00938.00940.00123,295
2020-12-04945.00971.00935.00957.00130,054
2020-12-03953.00963.00921.00953.0079,756
2020-12-02948.00981.00941.00957.00155,129
2020-12-01959.00964.00936.00957.0056,145
2020-11-30935.001,000.00913.00950.0084,422
2020-11-27992.00992.00911.00941.00212,911
2020-11-26970.00990.00949.00970.0081,603
2020-11-251,000.001,000.00950.00973.00125,073
2020-11-241,006.001,016.00988.001,000.00359,599
2020-11-23965.001,004.00960.00985.00124,624
2020-11-20976.001,000.00960.00981.00108,103
2020-11-19987.00996.00976.00985.00136,871
2020-11-18990.00998.00973.00990.0046,167
2020-11-17963.00999.00963.00992.0095,653
2020-11-16985.001,006.00956.00985.00279,375
2020-11-131,000.001,022.00963.00985.00256,114
2020-11-12960.001,028.00930.001,000.00191,950
2020-11-11776.001,008.00776.00962.00460,389
2020-11-10771.00830.00747.00790.001,831,501
2020-11-09806.00807.00735.00737.00480,018
2020-11-06958.00970.00800.00802.00761,991
2020-11-051,126.001,126.001,062.001,080.00113,424
2020-11-041,110.001,150.001,078.001,120.00105,789
2020-11-031,144.001,146.001,110.001,130.0014,262
2020-11-021,132.001,148.001,100.001,130.0038,541
2020-10-301,126.001,148.001,124.001,134.0028,718
2020-10-291,156.001,156.001,134.001,140.00123,787
2020-10-281,180.001,206.001,172.001,178.0021,126
2020-10-271,232.001,242.001,194.001,212.009,166
2020-10-261,246.001,322.001,238.001,248.0037,184
2020-10-231,280.001,310.001,270.001,288.0038,910
2020-10-221,274.001,280.001,228.001,270.00140,648
2020-10-211,268.001,278.001,236.001,266.0024,183
2020-10-201,304.001,306.001,246.001,250.00157,217
2020-10-161,312.001,312.001,264.001,264.0039,077
2020-10-151,244.001,304.001,244.001,304.0033,447
2020-10-141,298.001,298.001,260.001,280.0020,895
2020-10-131,314.001,314.001,282.001,282.0054,342
2020-10-121,326.001,346.001,290.001,316.0058,234
2020-10-091,278.001,310.001,274.001,304.00114,491
2020-10-081,244.001,288.001,244.001,288.0050,290
2020-10-071,252.001,252.001,196.001,242.0037,206
2020-10-061,204.001,236.001,192.001,230.0027,597
2020-10-051,190.001,214.001,166.001,198.0046,834
2020-10-021,134.001,180.001,134.001,180.0046,378
2020-10-011,140.001,166.001,134.001,144.0023,794
2020-09-301,156.001,158.001,124.001,134.0021,876
2020-09-291,112.001,156.001,112.001,156.0052,522
2020-09-281,162.001,162.001,112.001,112.0010,077
2020-09-251,182.001,182.001,120.001,150.0014,945
2020-09-241,100.001,186.001,098.001,178.0080,216
2020-09-231,140.001,148.001,104.001,112.0022,663
2020-09-221,128.001,162.001,104.001,110.0019,758
2020-09-211,164.001,194.001,102.001,156.0032,572
2020-09-181,216.001,216.001,110.001,178.0082,211
2020-09-171,244.001,244.001,174.001,192.0028,931
2020-09-161,214.001,228.001,174.001,200.0062,630
2020-09-151,262.001,262.001,202.001,206.0012,211
2020-09-141,260.001,292.001,254.001,254.00130,455
2020-09-111,256.001,270.001,250.001,260.0012,518
2020-09-101,288.001,288.001,250.001,260.0068,894
2020-09-091,254.001,268.001,250.001,260.0021,298
2020-09-081,254.001,304.001,246.001,282.0027,774
2020-09-071,252.001,252.001,234.001,249.0018,773
2020-09-041,260.001,260.001,236.001,240.007,927
2020-09-031,262.001,262.001,230.001,254.0022,914
2020-09-021,252.001,272.001,236.001,241.0060,564
2020-09-011,250.001,262.001,200.001,244.0026,207
2020-08-281,224.001,240.001,202.001,222.0042,269
2020-08-271,150.001,232.001,138.001,217.0095,601
2020-08-261,138.001,152.001,116.001,148.0030,518
2020-08-251,196.001,196.001,110.001,120.00207,226
2020-08-241,194.001,230.001,160.001,205.0013,851
2020-08-211,170.001,194.001,162.001,165.0019,480
2020-08-201,156.001,204.001,156.001,160.005,960
2020-08-191,168.001,200.001,158.001,165.0010,351
2020-08-181,150.001,170.001,126.001,151.00119,433
2020-08-171,182.001,186.001,166.001,173.0062,485
2020-08-141,194.001,196.001,166.001,169.0015,042
2020-08-131,216.001,216.001,184.001,180.0096,328
2020-08-121,210.001,230.001,178.001,213.0040,256
2020-08-111,156.001,210.001,146.001,186.0067,549
2020-08-101,108.001,150.001,108.001,122.0042,968
2020-08-071,108.001,124.001,104.001,120.0017,562
2020-08-061,100.001,144.001,100.001,122.0026,756
2020-08-051,130.001,150.001,106.001,113.00135,860
2020-08-041,118.001,148.001,118.001,138.0057,968
2020-08-031,134.001,156.001,104.001,134.0027,695
2020-07-311,136.001,178.001,134.001,137.00123,737
2020-07-301,190.001,200.001,180.001,178.009,780
2020-07-291,190.001,214.001,172.001,178.0023,529
2020-07-281,196.001,204.001,170.001,190.0018,228
2020-07-271,218.001,220.001,172.001,200.0025,720
2020-07-241,232.001,254.001,218.001,223.008,312
2020-07-231,222.001,258.001,208.001,241.0022,680
2020-07-221,256.001,256.001,214.001,241.00102,832
2020-07-211,296.001,298.001,242.001,261.0018,588
2020-07-201,300.001,300.001,270.001,302.0016,837
2020-07-171,328.001,366.001,294.001,302.0024,386
2020-07-161,372.001,390.001,344.001,361.00111,226
2020-07-151,420.001,420.001,368.001,383.0072,898
2020-07-141,374.001,400.001,350.001,386.0034,390
2020-07-131,412.001,430.001,352.001,401.0010,719
2020-07-101,330.001,396.001,330.001,382.0065,871
2020-07-091,398.001,398.001,340.001,349.0031,458
2020-07-081,366.001,368.001,350.001,367.0046,158
2020-07-071,362.001,410.001,362.001,398.00139,525
2020-07-061,372.001,400.001,350.001,390.006,494
2020-07-031,398.001,398.001,338.001,357.0059,703
2020-07-021,380.001,390.001,328.001,358.0042,611
2020-07-011,382.001,382.001,340.001,351.0029,260
2020-06-301,360.001,380.001,326.001,349.0018,727
2020-06-291,308.001,350.001,296.001,317.0038,905
2020-06-261,342.001,356.001,298.001,334.008,872
2020-06-251,318.001,358.001,266.001,338.008,290
2020-06-241,364.001,400.001,320.001,392.005,022
2020-06-231,390.001,432.001,378.001,392.0045,703
2020-06-221,304.001,432.001,304.001,408.0060,511
2020-06-191,316.001,340.001,314.001,337.0037,498
2020-06-181,336.001,372.001,308.001,337.0021,692
2020-06-171,382.001,382.001,336.001,366.0040,987
2020-06-161,420.001,422.001,354.001,366.0032,079
2020-06-151,366.001,406.001,356.001,372.0027,119
2020-06-121,400.001,416.001,362.001,384.0041,884
2020-06-111,388.001,388.001,340.001,374.0059,651
2020-06-101,366.001,430.001,366.001,405.0077,132
2020-06-091,402.001,440.001,366.001,378.0056,276
2020-06-081,354.001,408.001,320.001,377.0037,908
2020-06-051,294.001,386.001,284.001,373.0056,967
2020-06-041,324.001,368.001,272.001,287.0035,201
2020-06-031,340.001,356.001,304.001,314.0052,718
2020-06-021,286.001,356.001,286.001,294.0015,203
2020-06-011,278.001,288.001,200.001,264.0026,472
2020-05-291,240.001,344.001,208.001,271.0021,285
2020-05-281,250.001,306.001,218.001,271.0028,001
2020-05-271,200.001,272.001,198.001,192.0018,296
2020-05-261,212.001,218.001,180.001,192.0043,468
2020-05-221,180.001,200.001,158.001,178.0010,787
2020-05-211,166.001,198.001,164.001,178.0032,290
2020-05-201,170.001,210.001,150.001,174.0044,578
2020-05-191,250.001,250.001,162.001,188.0045,593
2020-05-181,232.001,266.001,196.001,216.0030,033
2020-05-151,196.001,250.001,166.001,205.0051,711
2020-05-141,244.001,248.001,162.001,193.0058,869
2020-05-131,280.001,286.001,220.001,228.0047,618
2020-05-121,268.001,286.001,216.001,281.0061,704
2020-05-111,234.001,266.001,192.001,225.0033,333
2020-05-071,274.001,278.001,196.001,204.0023,655
2020-05-061,288.001,290.001,236.001,264.0055,994
2020-05-051,288.001,302.001,250.001,263.0027,773
2020-05-041,310.001,320.001,242.001,262.0011,304
2020-05-011,288.001,310.001,258.001,296.0013,014
2020-04-301,462.001,470.001,350.001,432.0014,057
2020-04-291,390.001,450.001,384.001,432.0013,168
2020-04-281,356.001,392.001,316.001,321.0014,835
2020-04-271,420.001,442.001,310.001,321.0016,122
2020-04-241,360.001,416.001,350.001,374.0036,684
2020-04-231,372.001,398.001,354.001,383.0027,740
2020-04-221,318.001,362.001,318.001,339.0014,207
2020-04-211,318.001,354.001,318.001,339.0018,697
2020-04-201,324.001,400.001,316.001,352.0024,337
2020-04-171,322.001,326.001,246.001,309.0027,059
2020-04-161,336.001,336.001,270.001,291.0016,928
2020-04-151,426.001,426.001,280.001,289.0021,689
2020-04-141,500.001,512.001,426.001,456.0032,193
2020-04-091,480.001,522.001,422.001,456.0050,178
2020-04-081,366.001,502.001,366.001,494.0078,046
2020-04-071,446.001,516.001,374.001,391.0045,358
2020-04-061,358.001,422.001,292.001,315.0010,107
2020-04-031,372.001,372.001,292.001,378.007,915
2020-04-031,372.001,372.001,276.001,315.0067,818
2020-04-021,350.001,438.001,312.001,378.0033,106
2020-04-021,350.001,400.001,312.001,317.0022,510
2020-04-011,228.001,330.001,200.001,328.0081,865
2020-04-011,228.001,310.001,200.001,253.0024,485
2020-03-311,300.001,300.001,228.001,261.0014,141
2020-03-301,310.001,310.001,190.001,313.0016,305
2020-03-271,310.001,310.001,236.001,298.004,722
2020-03-261,250.001,364.001,208.001,310.0017,572
2020-03-251,314.001,366.001,296.001,267.005,849
2020-03-241,300.001,300.001,206.001,237.007,551
2020-03-231,266.001,342.001,240.001,299.006,934
2020-03-201,262.001,434.001,262.001,249.0016,721
2020-03-191,380.001,510.001,270.001,387.0019,867
2020-03-181,422.001,474.001,338.001,459.004,296
2020-03-171,404.001,676.001,402.001,429.0029,367
2020-03-161,492.001,524.001,284.001,593.0010,297
2020-03-131,662.001,756.001,624.001,627.0015,336
2020-03-121,602.001,716.001,602.001,785.0014,537
2020-03-111,788.001,872.001,726.001,745.0010,131
2020-03-101,712.001,786.001,666.001,718.0017,515
2020-03-091,830.001,830.001,650.001,825.0014,135
2020-03-061,790.001,846.001,790.001,825.0032,391
2020-03-051,950.001,950.001,810.001,896.0029,840
2020-03-041,794.001,854.001,774.001,826.0020,617
2020-03-031,824.001,880.001,802.001,792.0023,723
2020-03-021,928.001,928.001,764.001,896.0038,070
2020-02-281,634.001,784.001,608.001,776.0045,768
2020-02-271,788.001,850.001,724.001,803.0014,036
2020-02-261,894.001,894.001,766.001,856.0010,370
2020-02-251,840.001,870.001,820.001,878.0033,843
2020-02-241,936.001,994.001,850.001,972.005,969
2020-02-211,940.002,000.001,900.001,972.0013,238
2020-02-201,914.001,914.001,862.001,898.0023,011
2020-02-191,902.001,902.001,870.001,881.009,340
2020-02-181,898.001,934.001,880.001,886.0010,595
2020-02-171,922.001,934.001,884.001,932.004,854
2020-02-141,934.001,940.001,886.001,901.006,777
2020-02-131,960.001,960.001,882.001,925.0015,635
2020-02-121,938.001,964.001,922.001,927.0012,780
2020-02-111,944.001,950.001,924.001,925.0016,871
2020-02-101,992.001,992.001,944.001,960.005,411
2020-02-072,080.002,080.001,966.001,982.0016,531
2020-02-062,020.002,020.001,946.001,988.0011,377
2020-02-051,930.001,988.001,930.001,972.0014,059
2020-02-041,936.001,948.001,924.001,936.0013,199
2020-02-031,962.001,976.001,896.001,947.0037,056
2020-01-311,934.002,000.001,920.001,948.0032,155
2020-01-301,944.001,968.001,910.001,948.007,587
2020-01-291,934.002,005.001,930.001,946.0016,049
2020-01-281,958.001,992.001,930.001,939.0013,898
2020-01-272,070.002,070.001,980.002,010.0027,085
2020-01-241,946.002,040.001,940.002,022.50130,335
2020-01-232,060.002,060.001,970.001,986.0063,429
2020-01-221,950.002,025.001,950.002,020.0014,397
2020-01-212,035.002,045.001,964.001,997.009,996
2020-01-202,030.002,105.001,956.001,993.0011,178
2020-01-171,958.002,025.001,958.001,998.0012,965
2020-01-162,030.002,030.001,960.001,989.0018,483
2020-01-151,950.001,992.001,950.001,966.0018,374
2020-01-141,996.002,005.001,950.001,994.0021,539
2020-01-131,964.002,000.001,946.001,994.008,943
2020-01-102,010.002,020.001,950.001,982.0014,105
2020-01-091,958.002,000.001,920.001,998.0020,360
2020-01-081,998.002,005.001,948.001,955.0026,324
2020-01-071,922.002,025.001,922.001,998.0020,981
2020-01-062,060.002,060.001,902.001,964.0064,648
2020-01-032,075.002,120.002,015.002,040.0011,631
2020-01-021,992.002,050.001,972.002,040.0015,579
2019-12-312,040.002,040.002,025.002,032.502,701
2019-12-302,065.002,065.002,030.002,047.509,611
2019-12-271,972.002,080.001,968.002,062.5017,849
2019-12-241,968.002,035.001,968.002,002.001,040
2019-12-232,075.002,075.002,010.002,012.5010,609
2019-12-202,090.002,090.001,956.002,037.5030,802
2019-12-192,045.002,075.002,025.002,055.0040,723
2019-12-182,090.002,090.002,035.002,055.0054,041
2019-12-172,080.002,135.002,030.002,072.5028,934
2019-12-162,050.002,120.001,998.002,087.5038,164
2019-12-132,030.002,190.002,000.002,067.5040,327
2019-12-121,994.002,020.001,934.001,971.0015,256
2019-12-111,984.001,984.001,930.001,949.0036,358
2019-12-102,005.002,010.001,938.002,000.5021,114
2019-12-091,942.002,030.001,942.001,988.0022,729
2019-12-061,968.002,025.001,962.001,977.001,526
2019-12-051,880.001,992.001,880.001,935.007,659
2019-12-041,896.001,936.001,804.001,935.0018,642
2019-12-031,900.001,934.001,882.001,908.0011,600
2019-12-021,990.001,990.001,896.001,920.0018,826
2019-11-291,930.001,944.001,876.001,932.0010,137
2019-11-281,836.001,946.001,812.001,885.0062,150
2019-11-271,926.001,972.001,910.001,925.0032,835
2019-11-261,944.001,994.001,936.001,947.0027,167
2019-11-251,912.001,930.001,882.001,895.0012,273
2019-11-221,906.001,906.001,842.001,886.0012,461
2019-11-211,830.001,896.001,830.001,865.0018,310
2019-11-201,900.001,906.001,834.001,859.0060,817
2019-11-191,894.001,894.001,834.001,854.0021,595
2019-11-181,840.001,922.001,820.001,873.0023,611
2019-11-151,816.001,900.001,796.001,860.0040,853
2019-11-141,856.001,862.001,840.001,847.0027,032
2019-11-131,902.001,902.001,850.001,862.005,996
2019-11-121,944.001,944.001,858.001,915.0014,764
2019-11-111,844.001,956.001,844.001,898.0022,211
2019-11-081,906.001,914.001,870.001,880.008,307
2019-11-071,870.001,968.001,870.001,897.0015,076
2019-11-061,874.001,916.001,862.001,900.0068,463
2019-11-052,020.002,020.001,884.001,890.0026,808
2019-11-042,030.002,030.001,978.001,996.009,247
2019-11-011,978.002,010.001,946.002,002.5014,243
2019-10-311,950.001,950.001,928.001,948.0015,550
2019-10-302,005.002,025.001,936.001,953.0022,563
2019-10-291,936.001,998.001,936.001,955.005,901
2019-10-282,010.002,010.001,952.001,955.0013,050
2019-10-251,962.001,988.001,944.001,952.0012,213
2019-10-242,015.002,015.001,950.001,974.0016,669
2019-10-231,932.001,986.001,932.001,977.0031,539
2019-10-221,940.001,982.001,940.001,949.0049,115
2019-10-212,020.002,025.001,964.001,971.0025,940
2019-10-181,966.002,020.001,966.001,975.0021,185
2019-10-172,020.002,035.001,960.001,972.0024,564
2019-10-161,990.001,994.001,976.001,984.0035,070
2019-10-152,005.002,020.001,996.002,001.5028,648
2019-10-141,994.002,085.001,978.001,989.0032,663
2019-10-111,894.002,060.001,892.002,012.5026,578
2019-10-101,836.001,866.001,810.001,849.005,913
2019-10-091,906.001,914.001,832.001,849.0022,897
2019-10-081,986.001,986.001,910.001,942.0013,927
2019-10-071,994.001,998.001,924.001,944.0011,696
2019-10-042,010.002,010.001,956.001,960.0010,833
2019-10-031,970.002,005.001,970.001,972.006,034
2019-10-022,030.002,030.001,986.002,032.503,549
2019-10-012,060.002,060.002,005.002,032.507,097
2019-09-302,125.002,125.002,055.002,072.5023,694
2019-09-272,075.002,100.002,030.002,097.5012,659
2019-09-262,000.002,055.002,000.002,037.505,966
2019-09-252,030.002,030.002,005.002,015.0029,050
2019-09-242,075.002,095.002,015.002,020.0032,390
2019-09-232,025.002,085.002,025.002,075.006,297
2019-09-202,080.002,080.002,055.002,077.5021,325
2019-09-192,090.002,090.002,040.002,047.5027,703
2019-09-182,080.002,080.002,020.002,045.0014,760
2019-09-172,045.002,050.002,020.002,032.5013,155
2019-09-162,090.002,090.001,992.001,998.5011,084
2019-09-132,020.002,085.002,015.002,067.5011,796
2019-09-122,050.002,065.001,956.002,004.0013,752
2019-09-112,065.002,065.001,994.002,005.5010,564
2019-09-102,070.002,075.002,000.002,032.508,551
2019-09-092,095.002,120.002,000.002,010.0015,228
2019-09-062,055.002,065.002,040.002,045.0016,290
2019-09-052,075.002,095.002,050.002,077.5015,603
2019-09-042,075.002,075.002,050.002,060.0037,005
2019-09-032,060.002,075.002,045.002,070.0024,421
2019-09-022,005.002,045.002,000.002,027.5016,942
2019-08-301,996.002,005.001,984.001,991.0016,817
2019-08-291,988.002,015.001,978.002,037.5028,286
2019-08-282,090.002,105.001,980.002,037.5038,710
2019-08-272,170.002,170.002,100.002,132.5011,747
2019-08-232,120.002,170.002,120.002,107.503,807
2019-08-222,095.002,135.002,070.002,107.5020,083
2019-08-212,105.002,125.002,100.002,102.508,605
2019-08-202,105.002,120.002,095.002,112.503,857
2019-08-191,976.002,095.001,976.002,087.5010,705
2019-08-162,030.002,070.002,030.002,050.008,841
2019-08-152,035.002,035.001,988.002,015.0016,791
2019-08-141,992.002,020.001,990.002,012.5014,690
2019-08-131,994.002,010.001,966.002,001.509,488
2019-08-122,005.002,010.001,948.002,012.5017,108
2019-08-092,030.002,030.001,986.001,988.0012,442
2019-08-082,020.002,020.001,986.002,006.507,704
2019-08-071,972.002,015.001,964.002,002.505,898
2019-08-062,040.002,040.001,964.001,972.0016,105
2019-08-052,080.002,085.002,020.002,037.5016,883
2019-08-022,115.002,115.002,080.002,095.0019,044
2019-08-012,125.002,175.002,120.002,135.0026,272
2019-07-312,120.002,180.002,120.002,172.5010,916
2019-07-302,090.002,150.002,085.002,150.0015,694
2019-07-292,045.002,145.002,045.002,117.5014,382
2019-07-262,075.002,120.002,075.002,117.509,538
2019-07-252,080.002,095.002,045.002,077.5013,688
2019-07-242,055.002,085.002,025.002,077.5011,267
2019-07-232,070.002,070.002,035.002,057.509,824
2019-07-222,005.002,060.001,986.002,055.0022,200
2019-07-192,025.002,025.001,980.002,015.0057,646
2019-07-181,940.002,060.001,940.002,022.5012,226
2019-07-171,944.002,000.001,944.001,979.0025,661
2019-07-161,906.001,962.001,904.001,957.0049,403
2019-07-151,886.001,938.001,886.001,922.006,413
2019-07-121,890.001,940.001,882.001,913.007,744
2019-07-111,902.001,910.001,888.001,890.0013,767
2019-07-101,882.001,910.001,860.001,899.0013,915
2019-07-091,886.001,902.001,860.001,897.0010,721
2019-07-081,900.001,930.001,864.001,900.006,345
2019-07-051,916.001,948.001,890.001,927.006,519
2019-07-041,890.001,948.001,890.001,928.006,333
2019-07-031,898.001,926.001,874.001,911.0012,613
2019-07-021,892.001,940.001,874.001,925.008,223
2019-07-011,938.001,938.001,890.001,903.00111,653
2019-06-281,872.001,932.001,870.001,933.0019,295
2019-06-271,854.001,888.001,850.001,867.007,005
2019-06-261,848.001,892.001,848.001,867.0017,057
2019-06-251,866.001,886.001,860.001,866.0021,233
2019-06-241,844.001,900.001,844.001,880.0025,969
2019-06-211,864.001,912.001,850.001,876.0020,614
2019-06-201,860.001,900.001,850.001,876.0014,954
2019-06-191,848.001,890.001,834.001,845.0042,114
2019-06-181,858.001,900.001,856.001,865.0021,300
2019-06-171,840.001,900.001,840.001,896.0020,592
2019-06-141,820.001,894.001,820.001,878.0038,547
2019-06-131,920.001,940.001,782.001,862.0035,907
2019-06-121,996.002,005.001,876.001,885.0011,178
2019-06-112,040.002,040.001,978.002,010.0011,978
2019-06-102,015.002,050.002,005.002,027.507,705
2019-06-072,080.002,080.001,964.002,027.5047,331
2019-06-061,994.002,085.001,966.002,062.508,399
2019-06-051,954.002,010.001,954.001,999.5014,422
2019-06-041,944.002,015.001,944.002,001.0036,028
2019-06-031,956.001,986.001,944.001,959.009,872
2019-05-311,972.001,998.001,946.001,989.002,324
2019-05-301,962.002,000.001,962.001,989.00134,683
2019-05-291,984.002,010.001,958.001,970.0012,981
2019-05-281,944.001,970.001,944.001,965.0017,777
2019-05-241,970.002,010.001,960.001,982.0011,866
2019-05-231,970.001,986.001,932.001,978.0026,916
2019-05-221,980.002,015.001,962.001,979.0027,548
2019-05-211,994.002,005.001,980.001,993.004,765
2019-05-202,000.002,035.001,988.001,994.008,131
2019-05-171,990.002,015.001,978.002,005.007,654
2019-05-162,030.002,030.001,986.002,010.0018,161
2019-05-151,988.002,015.001,982.002,005.0017,133
2019-05-141,946.001,986.001,946.001,967.0066,660
2019-05-131,966.002,000.001,946.001,969.0013,242
2019-05-101,952.002,000.001,946.001,997.0019,217
2019-05-091,948.001,980.001,946.001,963.0035,719
2019-05-081,942.001,996.001,940.001,989.0024,598
2019-05-071,992.001,992.001,948.001,973.0071,806
2019-05-031,940.001,994.001,940.001,986.0022,619
2019-05-021,950.001,994.001,940.001,984.0013,677
2019-05-011,960.001,982.001,928.001,965.0016,868
2019-04-301,966.001,990.001,952.001,965.0048,484
2019-04-291,948.001,990.001,948.001,969.0053,167
2019-04-261,972.001,980.001,932.001,966.0046,711
2019-04-251,960.001,980.001,938.001,954.0029,489
2019-04-241,970.001,974.001,948.001,964.0016,943
2019-04-231,954.001,996.001,938.001,967.0017,011
2019-04-181,924.001,980.001,924.001,973.0021,235
2019-04-171,996.001,996.001,940.001,953.0010,559
2019-04-162,020.002,020.001,964.001,976.0019,169
2019-04-151,990.001,990.001,958.001,974.00113,471
2019-04-122,000.002,000.001,970.001,974.0022,699
2019-04-111,958.002,002.501,954.001,988.00129,481
2019-04-101,974.001,974.001,942.001,960.0011,991
2019-04-091,974.001,976.001,930.001,957.0013,041
2019-04-081,974.001,974.001,944.001,958.0022,376
2019-04-051,922.001,968.001,906.001,937.0028,658
2019-04-041,978.001,986.001,898.001,926.00103,297
2019-04-031,944.001,992.001,944.001,977.0073,327
2019-04-021,982.001,982.001,936.001,967.00122,235
2019-04-011,978.001,978.001,916.001,952.0014,407
2019-03-291,908.001,982.001,900.001,971.0072,300