Hss Hire Share Price history. The following table shows end-of-day data HSS historical share prices for Hss Hire, 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
2024-03-288.749.808.749.631,143,802
2024-03-278.648.808.648.95593,156
2024-03-268.248.568.248.36483,552
2024-03-258.008.067.988.04934,763
2024-03-227.928.007.927.991,603,565
2024-03-217.928.007.927.921,060,502
2024-03-208.008.007.807.851,249,161
2024-03-197.968.087.867.905,605,753
2024-03-187.808.007.807.901,777,384
2024-03-157.808.007.807.92643,506
2024-03-148.508.507.807.861,501,109
2024-03-138.188.488.008.211,066,317
2024-03-128.308.308.208.20249,574
2024-03-118.308.308.308.30450,121
2024-03-088.528.528.208.30360,230
2024-03-079.009.208.228.651,258,795
2024-03-068.989.008.808.90192,578
2024-03-058.989.008.988.74201,543
2024-03-049.009.148.988.85531,893
2024-03-019.209.209.209.14180,088
2024-02-299.109.209.109.14131,761
2024-02-289.009.008.909.20146,561
2024-02-279.009.689.009.24209,653
2024-02-269.509.688.909.40338,410
2024-02-239.709.709.709.6030,139
2024-02-229.629.629.609.60264,332
2024-02-219.449.449.449.7685,364
2024-02-209.759.809.759.8073,924
2024-02-199.699.759.699.7522,847
2024-02-169.719.719.699.69245,331
2024-02-159.639.719.639.71244,358
2024-02-149.949.949.909.63199,646
2024-02-139.709.709.709.70421,345
2024-02-129.709.769.709.76300,398
2024-02-099.699.799.699.7913,685
2024-02-089.509.509.509.69196,619
2024-02-079.709.709.649.64161,347
2024-02-069.859.859.859.85320,550
2024-02-059.9610.009.969.85133,462
2024-02-0210.1010.1010.0510.0572,821
2024-02-0110.2510.2510.1010.10190,203
2024-01-3110.1310.1310.0010.002,200
2024-01-3010.0010.0010.0010.1397,340
2024-01-2910.3010.3010.2010.20152,646
2024-01-2610.3011.1510.3010.25167,254
2024-01-2510.3011.0010.2010.20392,618
2024-01-2410.3010.3010.2510.25154,132
2024-01-2310.3010.5010.3010.3058,511
2024-01-2210.3010.3010.3010.3061,525
2024-01-1910.4510.5010.4010.4049,100
2024-01-1810.7010.7010.5010.45347,436
2024-01-1710.8010.8010.7010.80150,308
2024-01-1610.9010.9010.8510.8556,145
2024-01-1511.0011.0010.9010.90143,783
2024-01-1211.0011.0011.0011.0031,078
2024-01-1111.2311.2311.1811.1826,665
2024-01-1010.9510.9510.9511.23109,337
2024-01-0910.9011.3010.9011.23216,954
2024-01-0811.0011.0010.9010.90174,460
2024-01-0510.7510.7510.7011.03526,200
2024-01-0411.3011.3010.8010.8011,474,414
2024-01-0312.0012.0010.8011.60422,562
2024-01-0211.0011.1511.0011.5572,235
2024-01-0111.7011.7011.7011.700
2023-12-2911.5811.7011.5811.7024,817
2023-12-2811.0511.0511.0511.58190,073
2023-12-2711.3011.5311.3011.5313,035
2023-12-2611.3011.3011.3011.300
2023-12-2511.3011.3011.3011.300
2023-12-2211.0011.0011.0011.3088,462
2023-12-2111.6011.6011.3011.3046,350
2023-12-2011.9511.9511.6011.60879,612
2023-12-1911.4511.5511.4511.55400,318
2023-12-1810.5510.5510.5011.23358,836
2023-12-1510.5310.7310.5310.73124,331
2023-12-1410.9010.9010.4010.531,057,842
2023-12-1310.2010.959.9010.10244,485
2023-12-1210.2010.209.809.901,190,380
2023-12-1110.2510.3510.2510.3551,179
2023-12-0810.2010.4510.2010.2599,797
2023-12-0710.3310.3310.2810.2871,870
2023-12-0610.3810.3810.3310.33371,535
2023-12-0510.4510.5010.4010.38327,415
2023-12-0410.6510.7310.6510.73113,313
2023-12-0110.6510.6510.6510.65557,194
2023-11-3010.4010.4010.4010.60359,921
2023-11-2911.0011.0011.0010.7563,489
2023-11-2810.5010.5010.3010.7050,534
2023-11-2711.2011.2011.2010.7551,939
2023-11-2410.8811.2510.8811.251,591
2023-11-2310.7510.8810.7510.88296,607
2023-11-2210.8010.8010.7510.752,382
2023-11-2110.6010.6010.6010.80201,288
2023-11-2010.8010.8010.7010.65281,787
2023-11-1711.0011.0010.9510.95122,448
2023-11-1611.4511.4511.4511.2310,936
2023-11-1511.2511.9511.2511.58253,053
2023-11-1411.4011.4311.4011.4339,279
2023-11-1311.5011.5011.0011.4063,559
2023-11-1011.4811.4811.4811.48354,918
2023-11-0911.3011.4811.3011.4837
2023-11-0811.3011.3011.3011.3029,261
2023-11-0711.2511.2511.2011.25263,230
2023-11-0611.7511.7511.7511.75194,564
2023-11-0311.7011.7011.7011.70490,618
2023-11-0211.4511.5011.3011.6373,296
2023-11-0110.9510.9510.7310.7319,241
2023-10-3110.6510.6510.6510.9548,350
2023-10-3010.9511.2510.9510.40210,474
2023-10-2710.8510.8510.2510.40440,685
2023-10-2610.2510.2510.2510.85247,813
2023-10-2510.4010.4010.3510.35341,357
2023-10-2410.3310.5310.3310.53179,195
2023-10-2310.5510.5510.3510.33319,948
2023-10-2010.4510.4510.4510.45107,936
2023-10-1910.7010.7010.7010.70203,762
2023-10-1810.8010.8010.8010.90119,817
2023-10-1711.1011.1011.1011.05123,107
2023-10-1611.0011.0011.0011.15148,023
2023-10-1311.0011.2011.0011.20441,302
2023-10-129.7410.759.2210.802,927,729
2023-10-119.209.209.209.20478,911
2023-10-109.209.209.209.41177,056
2023-10-099.609.609.309.51221,477
2023-10-0610.2010.209.649.64799,233
2023-10-0510.4010.4510.3010.3379,054
2023-10-0410.5010.5010.4010.33400,318
2023-10-0310.5010.6010.5010.75218,864
2023-10-0210.9510.9510.9510.70134,154
2023-09-2910.4010.5010.4010.73761,862
2023-09-289.5010.509.3410.453,286,814
2023-09-2710.8010.809.9810.353,382,464
2023-09-2612.0012.0010.9511.052,043,383
2023-09-2512.1012.1012.1012.05164,074
2023-09-2212.4012.4012.4012.6350,874
2023-09-2112.4012.4012.2012.5829,907
2023-09-2011.9011.9011.9012.15214,866
2023-09-1912.3512.3512.3512.35108,877
2023-09-1812.4512.5012.4512.40158,254
2023-09-1511.9011.9011.9011.901,628,706
2023-09-1412.6512.6511.6011.682,732,843
2023-09-1312.6012.8812.6012.88165,786
2023-09-1213.0013.0012.5012.60618,799
2023-09-1113.6013.6013.2013.5857,735
2023-09-0813.3813.3813.3013.30600
2023-09-0713.6513.6513.3813.3883,273
2023-09-0613.6513.6513.6513.6587,660
2023-09-0513.9513.9513.9513.73207,743
2023-09-0413.7313.7313.6013.6010,965
2023-09-0113.5013.5013.5013.7357,459
2023-08-3113.5013.7513.5013.68247,931
2023-08-3014.0014.0013.7313.7359,276
2023-08-2914.0014.0014.0014.0089,007
2023-08-2813.2813.2813.2813.280
2023-08-2513.8013.8012.9513.28716,207
2023-08-2414.0014.0013.2013.20368,926
2023-08-2314.0014.0013.7013.70232,372
2023-08-2214.0014.0014.0014.2335,985
2023-08-2114.0014.0014.0014.0072,817
2023-08-1814.1014.1014.0014.00287,408
2023-08-1714.0014.2814.0014.28114,861
2023-08-1614.1014.1014.0014.00284,196
2023-08-1514.4514.4514.0014.15490,264
2023-08-1414.6014.6013.9514.30621,471
2023-08-1114.5014.5514.5014.55207,822
2023-08-1014.6014.6014.6014.50345,951
2023-08-0914.6014.6014.6014.8059,386
2023-08-0814.9514.9514.4015.03204,685
2023-08-0714.7014.8014.7014.70162,711
2023-08-0414.5014.5014.5014.50141,423
2023-08-0314.4514.8014.4514.60413,116
2023-08-0214.8014.8014.6014.80357,834
2023-08-0115.1015.1015.0015.1884,907
2023-07-3115.2315.2315.1015.1098,407
2023-07-2815.0015.0515.0015.23282,408
2023-07-2715.2015.2015.1015.08313,522
2023-07-2615.5015.5015.3015.30139,112
2023-07-2515.1515.2015.1015.20400,517
2023-07-2414.9814.9814.9814.98126,669
2023-07-2114.8014.8014.8014.98353,159
2023-07-2014.9014.9014.8014.80430,061
2023-07-1914.2514.9014.2514.90247,332
2023-07-1815.0015.0014.1014.70304,252
2023-07-1714.0514.5014.0514.50560,686
2023-07-1414.2014.2014.2014.1398,532
2023-07-1314.4514.4514.4514.30133,301
2023-07-1214.6514.6514.6514.38205,200
2023-07-1114.2014.2014.2014.10300,906
2023-07-1014.2014.2014.1014.10201,919
2023-07-0714.5014.5013.8014.03816,756
2023-07-0614.8014.8014.2014.20259,081
2023-07-0514.9014.9014.9015.0560,917
2023-07-0415.1015.1014.8515.18388,775
2023-07-0315.1015.1015.1015.23145,958
2023-06-3014.7015.1014.6515.10348,137
2023-06-2914.3514.8014.3514.80829,855
2023-06-2814.5014.5014.5014.50180,528
2023-06-2714.3514.5014.3014.50273,130
2023-06-2614.2014.2014.2014.23403,584
2023-06-2313.8013.8513.8014.0398,823
2023-06-2214.0514.0514.0014.00329,095
2023-06-2113.7014.0513.7014.05736,486
2023-06-2013.7513.7513.7513.75125,587
2023-06-1913.7013.7013.7013.8381,290
2023-06-1613.8013.9313.8013.933,611
2023-06-1513.7013.7013.7013.80205,404
2023-06-1413.7013.7013.7013.78146,814
2023-06-1313.8513.9313.8513.9355,876
2023-06-1213.8013.8013.8013.8585,639
2023-06-0913.8013.8013.6013.83822,955
2023-06-0814.0014.0013.6013.80115,222
2023-06-0714.1014.2014.1014.20145,216
2023-06-0614.0514.0514.0514.25101,283
2023-06-0514.0014.0014.0014.1582,731
2023-06-0214.0014.0014.0014.1075,308
2023-06-0114.3514.3514.0014.203,214
2023-05-3114.4014.4014.0014.20111,754
2023-05-3014.0014.0014.0014.10137,752
2023-05-2913.7013.7013.7013.700
2023-05-2613.8013.8013.7013.70117,191
2023-05-2513.8013.8013.7513.751,351,552
2023-05-2414.1014.1014.0013.90480,122
2023-05-2314.1014.1514.1014.20166,007
2023-05-2214.3014.3514.1514.35412,579
2023-05-1914.5014.5014.5014.5399,457
2023-05-1814.5514.5514.4014.40102,958
2023-05-1714.3014.3014.0514.5584,633
2023-05-1614.7014.7014.3514.35169,794
2023-05-1515.0015.0014.7514.75145,155
2023-05-1215.0015.0014.6515.00407,936
2023-05-1115.3515.3515.2015.25347,592
2023-05-1015.3015.3514.9515.23696,218
2023-05-0915.0015.0014.9015.58461,177
2023-05-0815.0815.0815.0815.080
2023-05-0514.6014.9014.6015.08199,016
2023-05-0414.3014.5014.3014.932,439,756
2023-05-0313.9514.4013.7514.40949,809
2023-05-0213.5513.8513.2513.78179,566
2023-05-0113.4313.4313.4313.430
2023-04-2813.4013.4013.3013.43197,698
2023-04-2714.0014.2513.4513.451,286,899
2023-04-2613.0513.1012.9512.95239,829
2023-04-2513.0013.2013.0013.231,718,116
2023-04-2412.8012.8012.4012.40395,368
2023-04-2112.8012.8012.6512.83291,802
2023-04-2012.7512.7512.6512.8076,561
2023-04-1911.8012.9511.8012.751,675,479
2023-04-1812.3012.3012.0012.00236,617
2023-04-1712.1012.5012.1012.63433,806
2023-04-1412.9512.9512.2512.55460,438
2023-04-1311.9012.1011.8512.10335,311
2023-04-1211.8511.8511.8512.0842,961
2023-04-1111.9511.9511.9012.3858,718
2023-04-1011.9311.9311.9311.930
2023-04-0711.9311.9311.9311.930
2023-04-0611.8011.9311.8011.93102,317
2023-04-0511.5011.8011.4011.80277,029
2023-04-0411.5011.7511.5011.75111,978
2023-04-0311.8011.8011.3011.70617,720
2023-03-3112.1012.1511.5011.50720,237
2023-03-3012.0012.9512.0012.10446,873
2023-03-2912.0012.3012.0012.10158,152
2023-03-2812.2012.2012.0012.00994,327
2023-03-2712.4012.4012.1012.20699,266
2023-03-2412.0012.7012.0012.25738,229
2023-03-2312.0012.0012.0012.00528,721
2023-03-2211.8011.8011.7011.707,701,855
2023-03-2112.1012.1011.9011.901,533,812
2023-03-2012.2012.2011.8012.10156,129
2023-03-1712.3012.3012.2012.20186,700
2023-03-1612.8012.8012.2012.30471,226
2023-03-1512.7012.8512.3012.85250,770
2023-03-1412.3012.7012.3012.601,350,900
2023-03-1312.6512.7012.2512.55828,829
2023-03-1012.8012.8012.8012.80383,899
2023-03-0912.6012.6012.6012.65101,890
2023-03-0812.6012.6012.5012.90695,600
2023-03-0712.6512.6512.6012.6080,837
2023-03-0612.8012.8012.6012.60328,067
2023-03-0313.5013.5013.5013.50331,401
2023-03-0213.0014.0012.8013.981,756,226
2023-03-0112.2012.2012.2012.23343,569
2023-02-2812.5012.5012.5012.3519,875
2023-02-2712.2012.2012.2012.35340,643
2023-02-2412.8012.8012.0012.23224,263
2023-02-2312.6012.6012.6012.6062,511
2023-02-2212.5012.6012.5012.6050,324
2023-02-2112.3012.3012.0512.50267,664
2023-02-2012.6512.6512.6512.6534,141
2023-02-1712.6512.6512.6512.6516,011
2023-02-1612.1512.1512.1012.65224,880
2023-02-1512.2512.2512.1012.2575,255
2023-02-1412.3012.3012.3012.35177,766
2023-02-1312.3012.3012.2012.30210,592
2023-02-1012.3012.5012.3012.50122,960
2023-02-0912.0512.0512.0512.30166,635
2023-02-0812.2012.2012.0012.25291,257
2023-02-0712.5012.5012.4012.40125,399
2023-02-0612.2012.3012.2012.3019,925
2023-02-0312.1012.4012.1012.551,218,302
2023-02-0212.4012.5012.1012.10226,524
2023-02-0112.0012.2012.0012.20418,467
2023-01-3112.2512.2512.0012.00318,676
2023-01-3012.2512.9512.2512.63121,894
2023-01-2712.5012.5012.3512.3566,667
2023-01-2612.5512.5512.4012.5066,072
2023-01-2512.5012.5012.5012.53103,186
2023-01-2412.6012.6012.3512.60487,138
2023-01-2312.6512.6512.5012.50325,000
2023-01-2012.8012.8012.8012.80186,756
2023-01-1913.0013.0013.0012.8017,500
2023-01-1812.9012.9012.8012.80289,210
2023-01-1712.9012.9012.6012.90149,660
2023-01-1613.2013.2012.6012.6083,829
2023-01-1313.4013.9512.8012.90179,545
2023-01-1212.6014.0012.6014.0048,899
2023-01-1112.8512.9512.8512.9524,174
2023-01-1012.8012.8012.7012.85138,349
2023-01-0913.0013.2013.0013.1049,447
2023-01-0612.7013.2012.5513.2094,274
2023-01-0513.2013.2012.5012.85141,966
2023-01-0412.6012.9012.6012.8528,754
2023-01-0312.8012.8012.8012.7034,123
2023-01-0212.5012.5012.5012.500
2022-12-3012.4012.8012.2512.5054,448
2022-12-2912.8012.8012.0512.4078,653
2022-12-2812.9012.9512.9012.9511,850
2022-12-2712.9012.9012.9012.900
2022-12-2612.9012.9012.9012.900
2022-12-2312.9012.9012.9012.907,943
2022-12-2212.9012.9012.9012.9030,567
2022-12-2112.7512.9012.7512.9084,139
2022-12-2012.9012.9012.8012.75232,869
2022-12-1912.9512.9512.9012.9076,029
2022-12-1612.8012.9012.6012.90284,565
2022-12-1513.0013.0013.0013.00714
2022-12-1413.0013.0013.0013.0057
2022-12-1312.8012.8012.8013.0022,434
2022-12-1213.0013.0013.0013.003,222
2022-12-0913.2513.2512.8013.00172,430
2022-12-0813.2013.5013.0013.2584,187
2022-12-0713.6013.6013.6013.607,388
2022-12-0613.6013.6013.6013.6049
2022-12-0513.9513.9513.2013.6030,737
2022-12-0213.2013.2013.2013.6037,779
2022-12-0113.2013.2513.1513.40178,775
2022-11-3013.2513.3013.2513.6560,601
2022-11-2913.4013.4013.4013.4027,991
2022-11-2813.2513.2513.2513.7045,896
2022-11-2513.0013.4013.0013.4074,202
2022-11-2413.0013.0012.9013.2038,819
2022-11-2313.2013.2013.2013.204,959
2022-11-2213.0013.0013.0013.2042,532
2022-11-2113.2013.2012.9013.20163,529
2022-11-1813.2013.2013.0013.0094,028
2022-11-1713.2013.3013.2013.3011,486
2022-11-1613.2013.2013.2013.2013,084
2022-11-1513.4013.4013.0013.00210,279
2022-11-1413.4013.6013.4013.5083,236
2022-11-1113.4013.5013.0013.45237,748
2022-11-1013.0013.5513.0013.5530,053
2022-11-0913.0013.0013.0013.0037,354
2022-11-0813.1013.1012.9013.05197,480
2022-11-0713.4513.4513.1013.10345,790
2022-11-0413.4013.6513.4013.6598,508
2022-11-0313.6013.6013.4013.4078,303
2022-11-0213.4013.7513.4013.75102,253
2022-11-0113.9514.0013.4013.40282,734
2022-10-3113.5013.7513.5013.75214
2022-10-2813.6013.9513.2013.5059,909
2022-10-2713.9513.9513.5513.5519,089
2022-10-2613.4513.5013.4513.5070,627
2022-10-2513.5013.5013.5013.4528,930
2022-10-2413.2013.2013.2013.2021,801
2022-10-2113.0013.3013.0013.3035,199
2022-10-2013.0013.1013.0013.0034,765
2022-10-1913.1013.3513.1013.3548,506
2022-10-1813.1013.1013.1013.1064,365
2022-10-1713.4513.4513.0013.0053,339
2022-10-1413.0013.0012.8012.8031,876
2022-10-1313.0013.0513.0013.0074,306
2022-10-1213.0013.0012.9513.00107,219
2022-10-1112.9513.1012.9513.10108,946
2022-10-1013.2813.3313.2813.3364,352
2022-10-0713.0013.0513.0013.28230,750
2022-10-0613.0013.0013.0013.00151,298
2022-10-0512.8012.8012.5012.5054,260
2022-10-0412.5012.8512.1512.55390,974
2022-10-0312.2012.2012.2012.4836,196
2022-09-3012.5512.5512.3012.40288,119
2022-09-2914.0014.0012.5012.40433,006
2022-09-2813.6513.6513.4013.48202,031
2022-09-2713.7014.4513.7013.7040,903
2022-09-2613.7813.8013.7813.80214,887
2022-09-2313.5013.6013.4013.7896,932
2022-09-2213.6813.8013.6813.805,000
2022-09-2114.0514.0513.6813.6825,972
2022-09-2013.6314.0513.6314.0518,961
2022-09-1913.6313.6313.6313.630
2022-09-1613.8013.8013.5013.63102,052
2022-09-1514.0014.0013.7014.13188,798
2022-09-1414.1514.3014.1514.306,581
2022-09-1314.2014.2013.9014.1535,993
2022-09-1214.3314.6514.3314.6514,544
2022-09-0914.1514.3314.1514.3321,201
2022-09-0814.2014.2014.2014.15108,002
2022-09-0713.8313.8313.8313.8375,385
2022-09-0613.6313.8313.6313.83289
2022-09-0514.1514.1513.3013.63110,770
2022-09-0213.7013.7013.7013.7869,417
2022-09-0113.6513.6513.5013.65181,144
2022-08-3113.8013.8013.8013.9335,523
2022-08-3013.7513.7813.7513.7819,645
2022-08-2913.7513.7513.7513.750
2022-08-2613.8013.8013.5013.7545,052
2022-08-2513.7013.9513.6013.7867,699
2022-08-2413.7013.7013.6013.8331,683
2022-08-2314.0014.0013.7013.83187,913
2022-08-2213.8514.0013.8013.83186,837
2022-08-1913.8013.8013.8013.901,048,979
2022-08-1814.0014.0013.6514.03188,042
2022-08-1714.2014.2014.2014.2387,247
2022-08-1614.1814.2814.1814.2879,049
2022-08-1514.2014.2014.0014.18475,248
2022-08-1214.2014.2014.2014.35220,584
2022-08-1114.7014.7014.7014.2541,501
2022-08-1014.1514.9014.0014.63436,992
2022-08-0914.2014.6014.2014.43243,816
2022-08-0813.7014.6013.7014.6376,658
2022-08-0514.1514.2014.1514.20210,295
2022-08-0414.0014.0013.9014.1564,677
2022-08-0313.9514.0013.9514.00551,599
2022-08-0213.2514.0013.2513.9855,481
2022-08-0113.4013.6013.4013.60467,179
2022-07-2913.4013.4013.4013.40119,796
2022-07-2813.4013.7513.4013.48136,565
2022-07-2713.4513.4513.0013.40156,291
2022-07-2613.4013.4013.0013.13813,763
2022-07-2513.1013.9013.1013.356,766,337
2022-07-2213.2313.7513.2313.75168,495
2022-07-2113.3013.5513.2013.23362,453
2022-07-2013.5013.5013.0013.20369,108
2022-07-1913.5013.5013.5013.5052,317
2022-07-1814.0014.0013.2013.40212,875
2022-07-1513.2514.1013.2514.1010,512
2022-07-1414.1014.1013.2513.25314,721
2022-07-1314.0014.3513.8013.7566,443
2022-07-1214.3014.3014.3014.3063,331
2022-07-1114.7014.7013.9013.95278,528
2022-07-0813.7014.2813.7014.286,664
2022-07-0714.3014.3013.7013.70137,144
2022-07-0614.2014.3514.0014.0098,834
2022-07-0514.2514.2514.0014.1515,958
2022-07-0414.7014.7014.0014.3554,362
2022-07-0114.3014.3014.0014.3598,855
2022-06-3014.1514.6514.1014.6559,404
2022-06-2914.6014.6014.0014.30132,159
2022-06-2814.8014.8014.8014.4856,830
2022-06-2714.8014.8014.3014.40322,191
2022-06-2414.8014.8014.8015.0021,422
2022-06-2314.8015.0014.8014.80305,982
2022-06-2214.9015.0014.1515.00600,453
2022-06-2115.3015.7015.0015.35173,685
2022-06-2015.0015.0014.8015.0886,433
2022-06-1714.9515.1514.9015.4822,584
2022-06-1615.4515.4515.0015.1573,907
2022-06-1515.2015.5015.1015.55115,103
2022-06-1415.4015.4015.0015.235,156,375
2022-06-1315.7015.7014.9015.00443,247
2022-06-1016.4016.4015.8015.93161,940
2022-06-0916.4516.5016.2016.35242,279
2022-06-0815.1015.5015.0016.103,466,851
2022-06-0715.2015.2015.2015.301,142,234
2022-06-0615.2515.2515.1315.1346,651
2022-06-0315.2515.2515.2515.250
2022-06-0215.2515.2515.2515.250
2022-06-0114.9014.9014.9015.2561,116
2022-05-3115.4515.4515.0315.03254,791
2022-05-3015.5015.5015.5015.45411,091
2022-05-2715.0015.0014.5014.60282,904
2022-05-2615.3515.3514.5515.05315,299
2022-05-2514.8014.8014.5014.95147,853
2022-05-2414.5514.7014.5515.0550,959
2022-05-2315.0015.0014.5014.5087,043
2022-05-2014.9014.9514.8015.15157,729
2022-05-1915.0015.1514.8014.95127,820
2022-05-1815.0015.1014.8015.15139,146
2022-05-1715.0015.0514.7015.0091,725
2022-05-1615.5015.5014.9015.43222,528
2022-05-1315.4015.4014.8014.80762,075
2022-05-1215.5015.5015.2015.50290,467
2022-05-1115.7015.7015.4015.70232,349
2022-05-1015.2016.2015.2015.80104,923
2022-05-0915.5015.5015.0015.30409,711
2022-05-0616.4516.5515.9015.85368,801
2022-05-0516.2016.2016.2016.35158,174
2022-05-0417.0017.0016.1516.1589,859
2022-05-0317.0517.2017.0017.25390,478
2022-05-0217.0017.0017.0017.000
2022-04-2917.0017.0516.5017.00545,644
2022-04-2817.0017.0516.2517.002,099,730
2022-04-2716.0016.1016.0016.10198,183
2022-04-2615.7015.7015.5015.75172,685
2022-04-2515.2516.5015.2016.00173,992
2022-04-2215.7015.7015.6015.60300,996
2022-04-2116.0516.0515.7015.70479,285
2022-04-2015.7515.9015.7515.90127,925
2022-04-1915.9516.0015.8515.98267,107
2022-04-1816.0016.0016.0016.000
2022-04-1516.0016.0016.0016.000
2022-04-1415.6016.0015.4516.00121,761
2022-04-1315.5015.9015.5015.90186,208
2022-04-1215.1015.4514.6015.25148,792
2022-04-1115.6515.8015.2015.40487,336
2022-04-0815.9015.9015.4015.70144,370
2022-04-0715.8015.8015.8015.80107,917
2022-04-0615.5015.5015.3015.38184,655
2022-04-0515.4016.5015.4015.681,369,849
2022-04-0415.0515.4514.9015.332,041,899
2022-04-0115.0515.0514.9014.88261,533
2022-03-3115.4015.4015.1015.15147,722
2022-03-3015.2015.2014.8015.001,525,216
2022-03-2915.0015.4015.0015.05179,195
2022-03-2815.2015.2015.0015.20575,021
2022-03-2515.5015.5015.2515.2563,722
2022-03-2415.0015.5014.8015.5067,997
2022-03-2315.1015.5015.0015.30151,081
2022-03-2215.2015.5015.0015.50416,190
2022-03-2115.2015.6015.0015.35324,640
2022-03-1815.5015.5015.2015.50195,206
2022-03-1715.5015.5015.1015.35721,974
2022-03-1615.4015.4015.0015.401,940,964
2022-03-1515.2015.7015.2015.30181,976
2022-03-1415.4015.5015.1015.45222,205
2022-03-1115.9016.0015.4015.40475,794
2022-03-1015.4015.5015.4015.60147,543
2022-03-0915.0015.8015.0015.60828,797
2022-03-0814.5014.8014.4014.80297,095
2022-03-0715.0015.0014.2014.60448,561
2022-03-0415.7015.8014.8014.95636,133
2022-03-0316.4016.4015.8015.65228,252
2022-03-0216.6016.6016.1016.40406,480
2022-03-0117.0017.0016.9016.9087,000
2022-02-2816.5017.2016.5017.00355,257
2022-02-2516.6016.9016.6016.701,107,733
2022-02-2416.6017.0015.5017.002,180,364
2022-02-2316.7016.8016.7016.80442,111
2022-02-2216.8016.9016.7016.80991,900
2022-02-2116.8016.8016.8016.80513,179
2022-02-1817.0017.2016.7017.20557,241
2022-02-1717.1017.1017.0017.00312,273
2022-02-1617.2017.3016.9017.30518,750
2022-02-1516.8017.5016.8017.20560,631
2022-02-1417.1017.1016.7016.80383,079
2022-02-1117.2017.2017.1017.20195,131
2022-02-1017.3017.5017.2017.50280,697
2022-02-0917.3017.5017.1017.50425,981
2022-02-0817.2017.2017.2017.509,606,115
2022-02-0717.4017.5017.0017.501,076,540
2022-02-0416.8017.6016.7017.60893,971
2022-02-0317.0017.1016.8017.10719,269
2022-02-0216.8017.4016.8017.40740,425
2022-02-0117.0017.0016.8016.80134,897
2022-01-3117.2017.2016.8016.80466,501
2022-01-2817.0017.5017.0017.00344,260
2022-01-2717.4017.4017.0017.00521,454
2022-01-2617.0018.0016.8017.702,757,396
2022-01-2516.4017.5016.4016.80773,081
2022-01-2416.3016.9016.1016.604,285,544
2022-01-2116.0016.8016.0016.501,445,863
2022-01-2016.5016.5016.1016.101,590,527
2022-01-1916.5016.5016.0016.20783,124
2022-01-1817.0017.0016.1016.90942,927
2022-01-1717.6017.6016.8017.001,063,040
2022-01-1416.5017.5016.5017.302,872,744
2022-01-1316.0017.5015.2016.70113,794,468
2022-01-1214.7016.0014.7016.0016,367,844
2022-01-1114.7014.9014.3014.701,205,533
2022-01-1014.8014.8014.4014.50512,200
2022-01-0715.0515.0514.8014.80390,868
2022-01-0615.0015.2014.8015.05184,642
2022-01-0515.1015.8015.1015.30421,145
2022-01-0414.8015.1014.5015.002,433,142
2022-01-0315.1015.1015.1015.100
2021-12-3114.9015.1014.9015.10163,635
2021-12-3014.9014.9014.5014.50318,747
2021-12-2914.0014.5013.8014.50443,521
2021-12-2814.0014.0014.0014.000
2021-12-2714.0014.0014.0014.000
2021-12-2414.0014.0014.0014.00700,154
2021-12-2314.5014.5014.0014.00821,599
2021-12-2213.5014.6013.4014.301,157,049
2021-12-2114.5014.5014.0014.10752,846
2021-12-2014.7014.7014.1014.10176,711
2021-12-1714.7014.7014.5014.601,202,388
2021-12-1615.4015.5015.0014.85482,586
2021-12-1515.0015.2014.7015.20383,803
2021-12-1415.5015.5014.7015.00761,055
2021-12-1315.8015.9015.7015.70253,050
2021-12-1015.9015.9015.8015.80259,274
2021-12-0915.9016.0015.9016.5037,579
2021-12-0816.4016.4016.4016.45432,958
2021-12-0716.0016.0016.0016.00689,757
2021-12-0615.9016.8015.9016.30298,356
2021-12-0316.4516.4516.4516.45577,615
2021-12-0216.0016.0016.0016.45268,943
2021-12-0116.5016.7016.0016.501,434,204
2021-11-3016.5016.5015.8016.45374,933
2021-11-2917.3017.3016.0016.506,973,041
2021-11-2616.9017.5016.3016.30494,866
2021-11-2517.0017.4016.9017.00838,631
2021-11-2417.2017.2017.0017.00576,270
2021-11-2318.0018.0017.5017.501,330,116
2021-11-2218.0018.5017.0017.601,002,231
2021-11-1918.3018.6018.2018.40743,657
2021-11-1818.1018.1018.1018.3551,084
2021-11-1718.4018.5017.9018.50611,957
2021-11-1618.0018.0017.9017.90116,681
2021-11-1518.3018.5018.0018.50378,827
2021-11-1218.3018.3017.4017.95355,033
2021-11-1118.5018.5018.0018.35493,415
2021-11-1019.2019.4018.0018.301,921,019
2021-11-0917.4017.7017.4017.70254,528
2021-11-0817.5017.9017.5017.65131,760
2021-11-0517.4017.9017.4017.9594,002
2021-11-0417.5017.5017.2017.30205,037
2021-11-0318.0018.1017.2018.10154,196
2021-11-0218.0018.0518.0018.0542,279
2021-11-0118.0018.0017.7018.00320,662
2021-10-2917.3018.0017.3018.005,123,882
2021-10-2817.8017.8017.1017.10540,833
2021-10-2717.7018.0017.3017.3039,880,160
2021-10-2617.1017.6017.0017.5079,642,588
2021-10-2517.8017.8016.0017.60820,579
2021-10-2217.5017.8017.5018.15303,857
2021-10-2118.5018.5018.2518.25152,139
2021-10-2018.0018.5017.7018.50265,907
2021-10-1918.0018.1018.0018.30263,915
2021-10-1818.1018.8018.0018.80163,450
2021-10-1518.1018.1018.1018.30341,976
2021-10-1418.3018.3018.3018.40153,993
2021-10-1318.4018.4018.2018.30196,346
2021-10-1218.0018.8018.0018.80149,099
2021-10-1118.2018.6018.0018.50211,441
2021-10-0818.4019.1018.3019.10943,879
2021-10-0718.0018.8018.0018.8063,443
2021-10-0618.6019.6018.6018.95140,704
2021-10-0519.6019.6018.5019.10213,487
2021-10-0420.2020.2018.6019.00471,534
2021-10-0118.8019.1018.6019.50296,845
2021-09-3019.5021.0018.9019.303,842,550
2021-09-2917.8017.8017.8017.50235,415
2021-09-2817.0017.8017.0017.80102,921
2021-09-2717.7017.7017.7017.80156,457
2021-09-2417.0017.5517.0017.55157,979
2021-09-2317.4017.4016.9017.00289,599
2021-09-2217.3017.3017.3017.20103,232
2021-09-2117.0017.0016.8017.05101,192
2021-09-2017.0017.3016.0017.30418,687
2021-09-1716.8017.1016.6016.85219,951
2021-09-1616.8016.9016.8016.90205,255
2021-09-1517.1017.5016.6017.50145,281
2021-09-1417.0017.6016.0017.501,250,533
2021-09-1318.0018.0017.0017.10506,358
2021-09-1018.1518.1517.7517.7544,003
2021-09-0917.5017.5017.5018.15259,705
2021-09-0817.6017.6017.5017.50133,321
2021-09-0718.0018.0017.6018.30122,516
2021-09-0617.8017.8017.2017.85262,890
2021-09-0317.8018.0017.8018.40101,706
2021-09-0217.9018.5017.9018.25100,145
2021-09-0118.0018.0018.0018.4057,783
2021-08-3118.3018.5018.3018.5030,418
2021-08-3018.3018.3018.3018.300
2021-08-2718.0018.3018.0018.3057,285
2021-08-2618.0018.1018.0018.7077,247
2021-08-2518.0018.5018.0018.65251,812
2021-08-2418.0018.0017.8018.30182,493
2021-08-2318.0018.0018.0018.25168,785
2021-08-2018.0018.2018.0018.20243,681
2021-08-1918.0018.4018.0018.7034,432
2021-08-1818.4018.4018.4018.4032,819
2021-08-1718.5018.5018.5018.9056,123
2021-08-1618.1018.3017.6019.00305,808
2021-08-1318.2019.7018.2019.0043,363
2021-08-1218.2018.2018.2018.8534,806
2021-08-1118.2018.5018.2018.5060,004
2021-08-1018.2018.2018.2018.6521,264
2021-08-0918.2018.4018.2018.40155,544
2021-08-0619.1019.1018.5018.6540,534
2021-08-0518.5018.5018.5018.7026,840
2021-08-0419.4019.4018.7018.45621,245
2021-08-0318.7018.9018.4018.40125,393
2021-08-0219.1019.1018.5019.1577,049
2021-07-3018.5018.7018.4018.60162,520
2021-07-2918.5018.5018.5019.1013,179
2021-07-2818.5018.5018.5019.0546,851
2021-07-2719.8019.8018.8018.75136,320
2021-07-2618.5018.6018.5019.1575,419
2021-07-2318.5020.0018.5020.00335,354
2021-07-2219.5019.6018.3019.00134,781
2021-07-2119.4019.9019.4019.70204,690
2021-07-2017.6019.5017.6019.50353,115
2021-07-1920.0020.0017.0017.80533,005
2021-07-1618.7018.7018.6018.60324,033
2021-07-1518.8018.8018.7018.70134,475
2021-07-1418.9019.0018.8018.90140,226
2021-07-1319.5019.9019.0019.20299,000
2021-07-1220.0020.0020.0020.0034,305
2021-07-0919.9020.0019.8019.75489,827
2021-07-0819.5019.9019.5019.95274,823
2021-07-0720.2020.2019.6020.00321,706
2021-07-0620.0020.2019.9019.70313,376
2021-07-0519.9020.2019.5020.00420,107
2021-07-0219.7019.8019.1019.30448,734
2021-07-0119.9019.9019.3019.25407,603
2021-06-3019.9021.0019.0019.252,650,060
2021-06-2919.1019.2018.5018.80558,217
2021-06-2819.1019.1019.1019.4595,270
2021-06-2519.1019.6019.0019.00492,550
2021-06-2420.6020.6019.1019.10151,176
2021-06-2319.4020.0018.4019.30578,721
2021-06-2218.9019.0018.4018.55262,115
2021-06-2118.1018.6018.1018.55401,028
2021-06-1818.0019.5018.0019.10310,102
2021-06-1719.9019.9018.0018.50491,616
2021-06-1620.2020.6019.2019.80237,264
2021-06-1520.0020.4019.9020.00507,275
2021-06-1420.0020.6020.0020.20286,785
2021-06-1120.2020.2020.2020.50210,879
2021-06-1019.3020.4019.3020.00186,113
2021-06-0920.2020.2020.0020.30240,173
2021-06-0820.6020.6020.0020.00182,353
2021-06-0720.6020.6020.0020.60783,418
2021-06-0419.5020.4019.1019.75615,833
2021-06-0319.6020.6019.5019.50230,732
2021-06-0220.0020.4019.6019.95154,667
2021-06-0119.6020.8019.6020.301,213,772
2021-05-2819.1020.8019.1019.85708,508
2021-05-2719.1019.2019.1019.20128,044
2021-05-2619.8019.8018.6019.20414,234
2021-05-2518.5019.1018.1019.10472,004
2021-05-2418.0018.2017.5017.85314,741
2021-05-2118.0018.0018.0017.50266,408
2021-05-2016.7017.2016.0017.551,510,344
2021-05-1918.0018.0016.8017.55361,686
2021-05-1817.5017.9017.5018.15473,133
2021-05-1718.3018.7016.4018.201,436,327
2021-05-1418.5018.5018.5018.90180,006
2021-05-1318.6019.8018.6019.20171,508
2021-05-1218.9019.2018.6019.40367,485
2021-05-1118.6018.6018.6018.90538,745
2021-05-1019.8019.8019.6019.60394,378
2021-05-0720.0020.4019.0020.00518,287
2021-05-0619.1019.6019.0019.40588,562
2021-05-0519.9020.2018.8019.301,259,416
2021-05-0420.0020.4019.2019.201,049,186
2021-04-3020.8021.6020.4021.00624,944
2021-04-2920.0022.8020.0020.402,520,536
2021-04-2820.0020.8020.0020.001,189,221
2021-04-2720.0020.6019.8020.60456,155
2021-04-2621.0021.0020.0020.50213,967
2021-04-2319.2020.8019.2020.001,009,853
2021-04-2219.9021.0019.9020.401,266,295
2021-04-2119.2021.0019.0021.00932,201
2021-04-2020.6021.0019.0020.201,709,733
2021-04-1922.4023.4019.6021.102,087,590
2021-04-1624.8025.0022.2023.601,458,791
2021-04-1522.6024.8022.0023.801,837,886
2021-04-1421.2022.6021.2021.80971,639
2021-04-1321.2021.4020.6021.20655,313
2021-04-1221.2021.2020.6020.801,368,418
2021-04-0921.6021.8020.6021.201,254,823
2021-04-0821.4022.0020.0020.401,847,103
2021-04-0720.4021.6020.2020.404,203,015
2021-04-0619.0020.6018.9019.602,720,153
2021-04-0117.1018.9017.0018.001,284,664
2021-03-3117.2018.0017.1017.401,229,114
2021-03-3017.2017.3016.4016.851,433,433
2021-03-2916.5017.2016.5016.852,422,553
2021-03-2615.7015.8015.6015.8550,342,168
2021-03-2516.5016.5015.1015.651,348,655
2021-03-2416.0016.4015.3015.85215,888
2021-03-2315.6016.4015.1015.95757,846
2021-03-2215.4015.4015.2015.85651,265
2021-03-1916.0016.7015.3016.001,373,882
2021-03-1817.1017.1015.6016.20765,076
2021-03-1717.0017.7016.0016.001,879,599
2021-03-1616.0017.6016.0016.706,865,935
2021-03-1513.3015.9013.3015.459,309,440
2021-03-1212.8013.2012.8013.00827,819
2021-03-1112.1013.0012.1012.552,072,102
2021-03-1012.9012.9012.6012.80414,253
2021-03-0912.5013.0012.4013.00603,436
2021-03-0813.0013.1012.5012.50968,579
2021-03-0513.2013.2012.1013.00610,792
2021-03-0413.1013.6012.5013.001,658,463
2021-03-0312.6013.0012.6012.801,115,020
2021-03-0212.6014.0012.0012.451,414,683
2021-03-0112.3012.5012.0012.05888,671
2021-02-2611.6012.1011.5012.00391,795
2021-02-2511.7012.5011.5012.201,197,692
2021-02-2411.7011.7011.7011.95370,709
2021-02-2312.0012.5011.5011.80765,354
2021-02-2211.8012.2011.6011.95730,965
2021-02-1912.2012.5011.5011.601,174,371
2021-02-1811.8012.4011.7012.40973,969
2021-02-1712.7012.7011.7012.30359,337
2021-02-1612.0012.8012.0012.25263,864
2021-02-1511.8012.4011.6012.151,255,794
2021-02-1212.0012.2011.7011.90547,583
2021-02-1112.5012.5011.8012.25224,628
2021-02-1012.5012.5011.8012.10273,564
2021-02-0912.2012.2011.6012.00478,028
2021-02-0812.0012.8011.6012.201,646,444
2021-02-0512.4012.4012.0012.15434,921
2021-02-0412.4012.4011.8012.05355,884
2021-02-0311.5012.3011.5012.301,048,944
2021-02-0211.3012.2011.0012.20449,677
2021-02-0112.0012.4011.5011.90976,928
2021-01-2910.9011.9010.7011.451,363,399
2021-01-2811.5011.5010.9011.20351,111
2021-01-2711.0011.7010.8011.50704,023
2021-01-2611.2012.1010.6011.20440,905
2021-01-2511.9012.0011.3011.601,025,154
2021-01-2212.0012.0010.6011.851,254,162
2021-01-2112.0012.1011.7012.101,255,936
2021-01-2012.3012.4011.8012.40989,042
2021-01-1913.0013.0012.2012.551,302,889
2021-01-1812.7013.1012.6012.851,142,992
2021-01-1512.9013.4012.2012.802,125,000
2021-01-1412.5013.1012.1012.502,188,160
2021-01-1312.0012.2011.4011.85807,247
2021-01-1212.0012.2011.4012.001,486,073
2021-01-1111.9012.4011.4011.751,831,062
2021-01-0810.8011.9010.6011.703,635,095
2021-01-0710.8011.0010.3010.801,434,554
2021-01-0610.4010.8010.4010.40977,186
2021-01-0510.2010.4010.1010.30803,818
2021-01-0410.4011.4010.2010.60897,502
2020-12-3110.4011.0010.4010.70769,906
2020-12-3011.3011.3010.7010.551,628,670
2020-12-2910.2011.5010.2010.802,486,484
2020-12-2410.3011.0010.2010.55745,041
2020-12-2310.2010.6010.2010.601,056,062
2020-12-2210.0010.5010.0010.251,131,740
2020-12-2110.3010.509.6010.002,574,111
2020-12-1810.7011.1010.5010.503,304,209
2020-12-1710.7011.0010.5010.553,334,591
2020-12-1610.0010.8010.0010.504,353,503
2020-12-1510.0010.009.809.905,790,979
2020-12-1410.2010.209.709.852,210,385
2020-12-1110.1010.109.659.85999,631
2020-12-1010.0010.409.609.903,494,442
2020-12-0910.3010.409.9010.007,507,988
2020-12-0810.0010.5010.0010.104,699,043
2020-12-0710.0011.0010.0010.1011,561,366
2020-12-0414.0014.2012.0012.503,250,769
2020-12-0315.5015.5013.5013.50263,178
2020-12-0215.8015.8015.2015.5084,323
2020-12-0117.0017.0015.7016.2547,994
2020-11-3017.1017.1016.0016.30145,943
2020-11-2718.7018.7016.4017.1544,981
2020-11-2618.7018.7016.9017.15110,615
2020-11-2517.0017.9017.0017.9096,099
2020-11-2416.0016.0016.0017.05391,194
2020-11-2316.0016.8015.5015.80183,027
2020-11-2016.5017.4016.5017.00304,766
2020-11-1918.3018.3017.0017.00200,797
2020-11-1816.7019.5016.7019.10343,891
2020-11-1717.1019.2017.1017.9070,715
2020-11-1617.7019.3017.2018.30315,102
2020-11-1319.0019.0019.0018.7058,894
2020-11-1220.8020.8020.8020.0028,346
2020-11-1118.4019.8018.4019.8019,091
2020-11-1019.1019.1018.4018.40125,407
2020-11-0920.0020.6019.1019.2080,648
2020-11-0618.7518.7518.7518.750
2020-11-0517.5017.5017.5018.75522
2020-11-0418.7518.7518.7518.753,170
2020-11-0317.5020.0017.5018.7534,047
2020-11-0219.6019.6018.7518.7513,160
2020-10-3019.4019.4018.0019.60111,461
2020-10-2920.6520.6520.6520.658,165
2020-10-2820.7020.7020.6520.653,893
2020-10-2720.2020.7020.2020.7032,243
2020-10-2617.0021.4017.0020.20102,377
2020-10-2321.2021.2021.2021.20505
2020-10-2220.2020.2020.2021.208,698
2020-10-2121.2021.2021.0021.009,054
2020-10-2020.4020.4020.4021.206,573
2020-10-1620.0020.0020.0021.20412
2020-10-1520.2020.2020.2021.204,099
2020-10-1421.0021.0020.0020.2064,539
2020-10-1322.4022.4020.2021.7019,303
2020-10-1220.2022.4020.2021.209,465
2020-10-0921.6021.6021.6021.6023,184
2020-10-0820.2021.8020.0020.5086,522
2020-10-0719.7020.2019.7019.9523,399
2020-10-0619.2519.2519.2519.252,510
2020-10-0520.0020.0020.0019.25922
2020-10-0220.2020.2020.0019.002,707
2020-10-0118.2019.2018.2019.2021,322
2020-09-3018.2018.2018.2018.2016,957
2020-09-2920.0020.0020.0018.80800
2020-09-2820.2020.2020.2019.2010,054
2020-09-2520.0020.0018.0019.2014,867
2020-09-2420.0020.0019.4019.3561,393
2020-09-2322.4022.4020.2021.301,246
2020-09-2220.6020.6020.2021.4024,523
2020-09-2123.6023.6020.6021.8057,936
2020-09-1821.0021.0021.0022.4011,417
2020-09-1723.2023.2021.0022.0087,683
2020-09-1626.0026.0026.0026.0090
2020-09-1524.4024.9024.4024.9017,874
2020-09-1426.2026.2024.4024.4023,548
2020-09-1124.0024.0023.6024.8026,488
2020-09-1024.0024.0024.0024.701,000
2020-09-0924.2024.2024.2024.7035,357
2020-09-0825.2025.2024.0025.0013,605
2020-09-0726.1026.1026.1026.101,160
2020-09-0426.1026.1026.1026.102,695
2020-09-0326.1026.1026.1026.10512
2020-09-0226.1026.1026.1026.1010,230
2020-09-0125.7026.1025.7026.104,309
2020-08-2826.0026.0026.0025.7019,820
2020-08-2726.8026.8026.8026.101,485
2020-08-2626.0026.1026.0026.10675
2020-08-2526.8026.8026.8026.0024,143
2020-08-2425.6026.1025.6026.10570
2020-08-2126.1026.1025.6025.6040,179
2020-08-2025.4025.4025.2026.1010,050
2020-08-1925.2025.2025.2026.101,391
2020-08-1825.4025.4025.4026.105,829
2020-08-1725.4025.4025.2026.00777
2020-08-1427.2027.2025.4026.0013,265
2020-08-1327.2027.2027.2026.106,776
2020-08-1226.0027.4025.2026.0090,252
2020-08-1122.6025.2022.6025.5061,438
2020-08-1023.7023.7023.7023.704,293
2020-08-0723.1023.7023.1023.700
2020-08-0623.8023.8023.8023.1021,451
2020-08-0523.1023.7023.1023.70193
2020-08-0423.0023.0022.4023.1050,066
2020-08-0323.6023.7023.6023.700
2020-07-3122.8022.8022.8023.60693
2020-07-3024.4024.4024.4024.4050,102
2020-07-2923.2023.2022.8024.4023,475
2020-07-2825.2025.2025.2024.601,131
2020-07-2722.4024.6022.4024.106,962
2020-07-2423.2023.2023.2023.506,021
2020-07-2325.2025.2025.2024.501,470
2020-07-2222.6023.8022.6023.9041,550
2020-07-2125.8025.8024.8023.7020,312
2020-07-2024.4024.4024.4024.4023,978
2020-07-1726.0026.0024.2024.405,001
2020-07-1624.6024.6024.6025.001,002
2020-07-1524.6024.6024.6023.5061,418
2020-07-1425.2025.2023.2023.2095,271
2020-07-1326.4026.4025.2025.8093,650
2020-07-1027.0027.0026.8026.00283
2020-07-0925.2026.8025.2026.602,025
2020-07-0826.4026.4025.2025.80447
2020-07-0725.0025.0025.0026.705,770
2020-07-0627.8027.8025.0025.9018,305
2020-07-0325.2025.2025.0026.4060,973
2020-07-0225.2028.0025.2026.6034,976
2020-07-0128.4028.4025.6026.7011,701
2020-06-3027.1027.1027.1027.103,583
2020-06-2927.2028.8027.2027.9013,523
2020-06-2628.8028.8028.8027.901,081
2020-06-2528.2029.0028.0029.5033,877
2020-06-2430.6030.6028.0029.501,902
2020-06-2328.2028.2028.2029.5019,769
2020-06-2228.0030.0028.0029.002,043
2020-06-1930.8030.8030.8029.5032,377
2020-06-1828.2028.2028.0029.503,503
2020-06-1730.4030.4028.4028.807,488
2020-06-1628.0029.8028.0028.8017,939
2020-06-1528.6029.2028.0028.2062,402
2020-06-1231.0031.0029.2029.107,980
2020-06-1129.0031.0028.6030.205,569
2020-06-1031.0031.0031.0029.608,534
2020-06-0930.8030.8028.8029.909,782
2020-06-0828.2030.0028.2029.2010,687
2020-06-0530.8030.8027.6030.4047,744
2020-06-0431.0031.0031.0029.2015,801
2020-06-0330.2030.2028.0029.3026,135
2020-06-0230.6030.6028.6028.9022,856
2020-05-2931.0031.0031.0029.405,147
2020-05-2829.0029.0028.0029.4061,080
2020-05-2731.0031.0028.0030.0031,557
2020-05-2630.0030.0030.0030.002,497
2020-05-2231.4031.4028.2029.8043,433
2020-05-2129.5029.8029.5029.80218
2020-05-2031.6031.6029.8029.5039,683
2020-05-1930.0031.4030.0030.1065,250
2020-05-1831.0031.0030.8029.505,478
2020-05-1528.2028.2028.2029.50459
2020-05-1428.0030.8028.0029.5034,524
2020-05-1331.6031.6029.0029.702,817
2020-05-1232.0032.0028.2030.1013,915
2020-05-1128.8032.0028.2029.50150,513
2020-05-0726.5026.6026.5026.6020,220
2020-05-0627.2028.8026.0026.504,408
2020-05-0525.0028.0025.0026.604,687
2020-05-0428.8029.0025.2026.5090,518
2020-05-0127.8029.0027.2028.3028,019
2020-04-3027.8027.8026.0026.408,302
2020-04-2927.6027.6027.6026.4039,124
2020-04-2827.8027.8026.0026.3012,768
2020-04-2725.0025.0025.0026.3014,000
2020-04-2427.8028.8025.0026.7020,679
2020-04-2325.2025.2025.0026.5018,615
2020-04-2227.8027.8025.0026.5031,352
2020-04-2126.5026.5026.5026.502,684
2020-04-2026.5026.5026.5026.500
2020-04-1727.8027.8027.8026.501,809
2020-04-1626.6026.6026.6026.603,070
2020-04-1528.0028.0025.0026.6044,871
2020-04-1429.0031.8026.4029.9094,766
2020-04-0931.0031.2029.0029.9064,531
2020-04-0828.6028.6028.6029.102,937
2020-04-0724.4027.2024.4025.8056,418
2020-04-0624.2025.0024.2026.0028,364
2020-04-0326.6026.6026.6026.600
2020-04-0326.0026.0026.0026.0024,113
2020-04-0225.0026.6025.0026.6024,721
2020-04-0225.0025.0025.0026.4024,646
2020-04-0130.0030.0026.6026.4032,518
2020-04-0130.0030.0026.6028.4028,445
2020-03-3126.4028.1026.4028.103,213
2020-03-3026.8026.8026.8027.8033,668
2020-03-2728.8028.8028.8028.001,389
2020-03-2625.4025.4025.4025.4013,380
2020-03-2525.8026.8025.6027.4022,150
2020-03-2427.0027.0026.2028.3037,069
2020-03-2328.0029.1028.0029.100
2020-03-2023.5023.5023.5023.50779
2020-03-1925.4025.4023.8027.404,949
2020-03-1827.9027.9027.9027.90401
2020-03-1728.0028.0028.0028.0016,883
2020-03-1629.8029.8029.8028.903,403
2020-03-1329.8029.8029.8029.1014,236
2020-03-1234.0034.8031.2035.4049,169
2020-03-1136.6036.6035.0037.5029,767
2020-03-1037.4037.4037.4037.4010,000
2020-03-0939.2039.2036.0038.1017,467
2020-03-0638.1038.1038.1038.105,266
2020-03-0538.0038.0038.0038.0012,306
2020-03-0438.0038.0038.0038.00572
2020-03-0337.5037.5037.5037.500
2020-02-2836.0036.0034.8039.50115,745
2020-02-2740.0040.0039.0042.00112,300
2020-02-2642.0042.0042.0042.001,701
2020-02-2543.2043.2041.0042.0032,019
2020-02-2442.0042.0042.0042.00165,114
2020-02-2142.0042.0042.0042.0044,000
2020-02-2043.5043.5043.5043.506,903
2020-02-1943.5043.5043.5043.5028,409
2020-02-1843.0043.5043.0043.5012,696
2020-02-1744.0044.0041.0043.0025,342
2020-02-1443.0043.0043.0043.0014,350
2020-02-1342.7043.0042.7043.002,255
2020-02-1241.0044.4041.0042.7010,669
2020-02-1143.8043.8043.8042.7041,691
2020-02-1041.0041.0041.0042.5012,523
2020-02-0742.9042.9041.9041.9023,144
2020-02-0641.8041.8041.8042.9028,995
2020-02-0543.0043.0043.0041.5030,217
2020-02-0441.3042.0041.3042.0013,100
2020-02-0342.4042.4042.0041.30252,796
2020-01-3140.5040.5040.5040.5015,260
2020-01-3042.6042.6041.0040.5064,966
2020-01-2941.0041.0041.0041.5028,297
2020-01-2839.5039.5039.5039.501,232
2020-01-2740.6040.6040.6039.505,023
2020-01-2439.5039.5039.5039.504,388
2020-01-2339.5039.5039.5039.504,677
2020-01-2240.0040.0040.0039.5073,603
2020-01-2139.5039.5039.5039.5016,339
2020-01-2039.5039.5039.5039.501,916
2020-01-1739.5039.5039.5039.5015,000
2020-01-1639.5039.5039.5039.502,407
2020-01-1539.5039.5039.5039.5060
2020-01-1439.5039.5039.5039.50595
2020-01-1338.0038.0038.0039.5013,604
2020-01-1041.0041.0041.0039.50100
2020-01-0939.5039.5039.5039.5019,368
2020-01-0839.5039.5039.5039.501,690
2020-01-0739.5039.5039.5039.503,279
2020-01-0639.5039.5039.5039.5079,954
2020-01-0338.0038.0038.0039.504,680
2020-01-0239.0039.0038.0039.0036,200
2019-12-3138.5038.6038.5038.601,190
2019-12-3038.0038.0038.0038.5025,376
2019-12-2738.6038.6038.6038.603,369
2019-12-2439.6039.6037.0038.608,853
2019-12-2338.6038.6038.6038.602,508
2019-12-2037.6037.6037.0038.602,681
2019-12-1938.8038.8038.6038.600
2019-12-1838.6038.8038.6038.80856
2019-12-1739.1039.1038.6038.6010,680
2019-12-1638.0038.0038.0039.1010,165
2019-12-1337.0037.2037.0038.7067,989
2019-12-1238.2038.2038.2037.5021,244
2019-12-1136.3037.3036.3037.303,332
2019-12-1036.2036.3036.2036.303,330
2019-12-0935.0035.0035.0036.2027,494
2019-12-0636.3036.3036.3036.300
2019-12-0537.6037.6035.0037.5011,497
2019-12-0435.0035.0035.0037.5012,554
2019-12-0337.5037.5037.4037.40983
2019-11-2937.4037.5037.4037.50500
2019-11-2835.0035.0035.0037.40340
2019-11-2737.0037.0036.5036.505,992
2019-11-2636.0036.0036.0037.0018,328
2019-11-2537.0037.0035.0037.006,948
2019-11-2237.0037.0037.0037.0015,798
2019-11-2138.0038.0038.0037.008,093
2019-11-2034.6034.7034.6034.70618
2019-11-1934.0034.6034.0034.605,831
2019-11-1833.8034.0033.8034.0012,808
2019-11-1533.8033.8033.8033.800
2019-11-1433.8033.8033.8033.800
2019-11-1333.8033.8033.8033.80952
2019-11-1233.9033.9033.8033.805,605
2019-11-1134.2034.2034.2033.903,220
2019-11-0833.0033.1033.0033.101,641
2019-11-0731.0031.0031.0033.0035,530
2019-11-0633.2033.2033.2033.203,809
2019-11-0533.1033.2033.1033.20952
2019-11-0432.9033.1032.9033.1029,197
2019-11-0135.0035.0032.9032.900
2019-10-3135.0035.0035.0032.903,898
2019-10-3032.8032.9032.8032.90952
2019-10-2930.8030.8030.8032.90122
2019-10-2832.9032.9032.9032.903,028
2019-10-2532.9032.9032.9032.902,500
2019-10-2433.0033.0032.9032.900
2019-10-2333.0033.0033.0033.000
2019-10-2233.0033.0033.0033.006,861
2019-10-2132.0032.0032.0033.0026,291
2019-10-1833.1033.1033.0033.005,792
2019-10-1733.2033.2033.1033.1026,428
2019-10-1632.0032.0032.0033.206,779
2019-10-1533.0033.0033.0033.0025,000
2019-10-1433.0033.0033.0033.009,556
2019-10-1133.0033.0033.0033.007,322
2019-10-1033.0033.0033.0033.000
2019-10-0932.1033.0032.1033.000
2019-10-0832.1032.1032.1032.10189
2019-10-0732.1032.1032.1032.10143
2019-10-0432.0032.1032.0032.10267
2019-10-0330.4030.4030.4032.002,876
2019-10-0232.5032.5032.5032.500
2019-10-0132.1032.4032.1032.400
2019-09-3032.1032.4032.1032.4033,386
2019-09-2732.0032.1032.0032.101,380
2019-09-2634.0034.0030.0032.0013,840
2019-09-2532.2032.2031.3031.300
2019-09-2432.0032.2032.0032.203,456
2019-09-2332.4032.4032.0032.001,298
2019-09-2032.4032.4032.4032.400
2019-09-1932.4032.4032.4032.4016,041
2019-09-1832.4032.4032.4032.404,674
2019-09-1732.3032.4032.3032.400
2019-09-1632.2032.3032.2032.301,004
2019-09-1332.1032.2032.1032.201,915
2019-09-1232.1032.1032.1032.100
2019-09-1130.0030.0030.0032.1018,836
2019-09-1032.1032.1032.1032.100
2019-09-0932.1032.1032.1032.1014,547
2019-09-0632.1032.1032.1032.1014,774
2019-09-0531.5032.1031.5032.108,589
2019-09-0431.0031.5031.0031.503,243
2019-09-0331.5031.5031.0031.0010,977
2019-08-3031.5031.5031.5031.50599
2019-08-2931.5031.5031.5031.50952
2019-08-2831.5031.5031.5031.500
2019-08-2731.3031.5031.3031.5010,000
2019-08-2331.3031.3031.3031.306,924
2019-08-2231.5031.5031.3031.300
2019-08-2130.0030.0030.0031.503,600
2019-08-2031.5031.5031.5031.50619
2019-08-1931.0031.0031.0031.504,187
2019-08-1631.5031.5031.5031.50476
2019-08-1531.5031.5031.5031.500
2019-08-1431.5031.5031.5031.5023,250
2019-08-1331.5031.5031.5031.50738
2019-08-1231.5031.5031.5031.5042
2019-08-0932.0032.0030.0031.5024,598
2019-08-0830.0030.0030.0031.5015,203
2019-08-0732.1032.1032.1032.10714
2019-08-0631.5032.1031.5032.1026,018
2019-08-0530.0031.5030.0031.509,449
2019-08-0232.0032.0030.0031.0019,291
2019-08-0134.1034.1033.0033.0011,305
2019-07-3134.1034.1034.1034.10952
2019-07-3034.1034.1034.1034.103,389
2019-07-2934.1034.1034.1034.100
2019-07-2634.1034.1034.1034.10476
2019-07-2534.1034.1034.1034.100
2019-07-2434.1034.1034.1034.102,721
2019-07-2334.1034.1034.1034.1033,866
2019-07-2232.2032.2032.2034.107,164
2019-07-1934.1034.1034.1034.10981
2019-07-1836.0036.0036.0034.102,313
2019-07-1734.1034.1034.1034.102,982
2019-07-1634.1034.1034.1034.10952
2019-07-1533.0033.0033.0034.1020,991
2019-07-1234.1034.1034.1034.100
2019-07-1134.1034.1034.1034.100
2019-07-1034.1034.1034.1034.1013,401
2019-07-0932.4032.4032.4034.105,030
2019-07-0834.1034.1033.1033.10476
2019-07-0534.1034.1034.1034.100
2019-07-0432.2032.2032.2034.1011,205
2019-07-0334.1034.1034.1034.102,816
2019-07-0234.2034.4032.4034.10456,842
2019-07-0133.2033.2032.7032.708,361
2019-06-2833.2033.2033.2033.2023,479
2019-06-2734.2034.2034.2033.2010,060
2019-06-2632.2032.2032.2033.203,931
2019-06-2533.2033.2033.2033.209,141
2019-06-2434.5034.5033.2033.2015,506
2019-06-2136.8036.8036.8034.5011,258
2019-06-2035.5035.5034.5034.504,952
2019-06-1936.2037.0036.2035.50365
2019-06-1835.3035.3035.3035.3029,963
2019-06-1735.3035.3035.3035.3033
2019-06-1435.3035.3035.3035.302,000
2019-06-1335.8035.8035.3035.3010,707
2019-06-1235.9035.9035.8035.80909
2019-06-1135.5035.9035.5035.90492
2019-06-1035.1035.5035.1035.507,592
2019-06-0735.4035.4035.1035.1012,602
2019-06-0636.2036.2035.4035.400
2019-06-0535.9036.2035.9036.20876
2019-06-0435.8035.9035.8035.9018,572
2019-06-0336.4036.4035.8035.802,877
2019-05-3134.6034.6034.6034.60761
2019-05-3035.4035.4034.6034.60952
2019-05-2936.4036.4035.4035.401,428
2019-05-2836.4036.4036.4036.40476
2019-05-2436.4036.4036.4036.402,362
2019-05-2334.0034.0034.0036.401,656
2019-05-2235.0035.0034.0035.605,100
2019-05-2136.9036.9036.9036.902,430
2019-05-2036.9036.9036.9036.9013,594
2019-05-1736.0036.0036.0036.901,729
2019-05-1638.4038.4037.9037.904,755
2019-05-1537.9038.4037.9038.400
2019-05-1437.9037.9037.9037.90714
2019-05-1338.0038.0037.9037.903,173
2019-05-1037.9038.0037.9038.000
2019-05-0937.9037.9037.9037.9041,082
2019-05-0837.4037.9037.4037.909,458
2019-05-0736.9037.4036.9037.40308,986
2019-05-0336.2036.2036.2036.9010,180
2019-05-0237.0037.0037.0038.904,380
2019-05-0138.2038.2038.2039.00952
2019-04-3038.0038.0038.0038.2032,580
2019-04-2938.9039.4038.9039.405,395
2019-04-2638.7038.9038.7038.9012,380
2019-04-2538.9038.9038.7038.700
2019-04-2439.4039.4038.9038.9030,325
2019-04-2338.0038.0038.0039.4018,685
2019-04-1839.5039.5038.1038.1010,702
2019-04-1739.5039.5039.5039.500
2019-04-1637.2037.2037.2039.5013,101
2019-04-1540.8040.8037.2039.6029,606
2019-04-1238.0038.0037.2038.6019,966
2019-04-1138.2038.2038.0040.0017,713
2019-04-1041.8041.8041.8040.106,310
2019-04-0938.2038.2038.0039.0052,925
2019-04-0838.0038.0038.0039.5046,114
2019-04-0539.0039.0039.0040.10200,438
2019-04-0436.0037.0036.0038.50110,243
2019-04-0333.2033.2033.2035.10711
2019-04-0234.0034.8033.0034.0034,168
2019-04-0134.9034.9034.5034.505,564
2019-03-2936.8036.8036.8034.90127,987