Informa Share Price history. The following table shows end-of-day data INF historical share prices for Informa, 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
2024-03-28839.40840.40835.60837.40281,941
2024-03-27836.80842.00834.20837.401,868,173
2024-03-26833.00840.20832.80836.603,767,922
2024-03-25833.80837.00830.60836.209,166,574
2024-03-22830.40838.40829.60835.602,256,553
2024-03-21828.60830.40822.40829.803,068,982
2024-03-20823.40826.60820.00820.003,246,738
2024-03-19818.20823.00817.80823.003,730,640
2024-03-18821.40823.80818.20822.604,591,695
2024-03-15821.40825.00817.00821.208,788,322
2024-03-14809.00825.40808.00825.409,819,744
2024-03-13809.40809.40801.20805.6013,369,375
2024-03-12807.20809.40801.60809.407,167,567
2024-03-11808.20809.60788.20801.2014,964,059
2024-03-08822.40825.00803.40808.204,274,538
2024-03-07800.00811.00800.00805.6016,563,453
2024-03-06808.00808.00798.40798.8011,418,202
2024-03-05808.00811.40805.00807.402,999,283
2024-03-04809.40813.80807.00812.803,419,161
2024-03-01815.40818.20809.40813.609,991,114
2024-02-29814.80822.60810.20810.2036,341,478
2024-02-28812.60816.60809.00812.406,397,142
2024-02-27822.40824.60809.00810.203,965,941
2024-02-26822.40829.20821.40825.802,623,017
2024-02-23825.40828.60820.40824.605,368,962
2024-02-22820.60825.20818.80823.603,115,261
2024-02-21820.60823.20814.00819.202,669,192
2024-02-20818.00822.00816.00821.409,164,604
2024-02-19814.80820.20812.60819.601,319,350
2024-02-16809.40818.40809.00817.0011,571,040
2024-02-15808.00811.00802.60811.003,755,055
2024-02-14797.20803.40795.20798.6012,866,244
2024-02-13798.20803.00785.60792.204,044,635
2024-02-12802.00805.20799.40804.804,602,413
2024-02-09789.80802.80789.00799.004,757,018
2024-02-08793.40802.80789.00791.204,394,848
2024-02-07787.80798.20786.60792.008,308,423
2024-02-06790.00793.60782.20788.407,037,860
2024-02-05785.60789.80779.40785.603,399,619
2024-02-02783.80787.40773.40775.2010,795,693
2024-02-01772.20781.80772.20775.4022,817,655
2024-01-31781.40786.60777.40777.404,196,008
2024-01-30765.40781.80765.40779.203,534,503
2024-01-29772.00774.60765.60766.202,168,122
2024-01-26766.40778.60764.60771.4013,967,668
2024-01-25760.00770.60760.00767.202,221,222
2024-01-24756.80764.40754.00762.004,316,126
2024-01-23756.80758.40749.00753.004,230,220
2024-01-22752.80757.20748.40754.802,993,572
2024-01-19741.80750.00741.80745.607,721,855
2024-01-18730.20742.40728.60738.404,708,601
2024-01-17725.00731.00719.80731.004,073,897
2024-01-16744.80746.20734.00734.008,892,739
2024-01-15755.20762.40747.80747.804,985,588
2024-01-12765.80768.20750.60754.603,682,091
2024-01-11789.00791.00752.40765.6010,352,243
2024-01-10780.20790.60779.60785.202,444,879
2024-01-09777.60779.00771.80779.004,608,359
2024-01-08765.40774.80760.80774.801,454,207
2024-01-05776.00776.00761.40768.003,402,627
2024-01-04766.20775.80766.20775.0023,542,634
2024-01-03772.20779.00765.40769.202,474,186
2024-01-02782.00785.00769.60773.203,539,053
2024-01-01781.20781.20781.20781.200
2023-12-29775.00781.20774.20781.20928,975
2023-12-28780.00780.00774.40774.601,407,745
2023-12-27776.60779.00769.40778.401,314,953
2023-12-26773.80773.80773.80773.800
2023-12-25773.80773.80773.80773.800
2023-12-22771.40775.60770.40773.80800,142
2023-12-21779.40780.40767.60771.202,773,001
2023-12-20779.20784.60774.80778.801,923,936
2023-12-19767.80773.00764.60770.605,302,544
2023-12-18762.40772.60759.80767.403,209,810
2023-12-15785.20787.00764.80764.807,637,530
2023-12-14789.20795.20785.60787.003,596,014
2023-12-13793.60795.40780.00780.005,415,629
2023-12-12786.20794.20783.60789.605,713,676
2023-12-11774.20785.40770.40785.403,376,246
2023-12-08767.20779.80765.40774.406,569,510
2023-12-07760.60767.20757.40764.004,287,762
2023-12-06763.40770.60760.60765.202,280,292
2023-12-05754.80759.20746.80759.202,297,417
2023-12-04757.00764.60757.00758.002,569,940
2023-12-01744.40758.00742.20757.001,461,104
2023-11-30737.80743.00731.20743.0011,782,620
2023-11-29743.80744.80738.00738.001,741,809
2023-11-28742.40742.80735.60741.802,506,652
2023-11-27745.20748.00742.80746.401,497,839
2023-11-24745.60747.40742.20746.401,582,593
2023-11-23750.00750.00744.20745.802,223,292
2023-11-22750.00753.20746.40748.001,817,105
2023-11-21752.80755.00748.20748.602,537,527
2023-11-20748.40753.60746.20751.402,756,642
2023-11-17737.60749.00736.60749.003,377,229
2023-11-16744.40750.60736.00736.004,444,386
2023-11-15743.60749.80736.40744.006,911,448
2023-11-14737.80749.00726.40739.4040,771,423
2023-11-13717.00717.00697.80702.006,841,288
2023-11-10722.20723.60711.80711.802,921,924
2023-11-09713.60725.60713.60721.203,428,621
2023-11-08716.40723.80712.60718.6010,960,222
2023-11-07714.00719.40712.00717.005,792,786
2023-11-06718.20721.00713.60715.603,392,914
2023-11-03723.60723.80715.60718.602,075,180
2023-11-02718.40728.80718.40722.402,717,693
2023-11-01715.40718.60707.00713.006,449,188
2023-10-31715.20720.00710.40711.603,537,570
2023-10-30706.60717.60706.60701.803,112,128
2023-10-27700.60706.20697.20701.801,498,780
2023-10-26699.00704.60693.60700.208,850,271
2023-10-25701.40709.60701.40705.604,429,799
2023-10-24702.00705.60694.40702.405,967,456
2023-10-23686.00701.60684.00701.603,263,364
2023-10-20698.20698.20685.60685.802,528,519
2023-10-19712.80713.00701.60701.603,219,723
2023-10-18715.80718.40711.40716.402,621,041
2023-10-17717.40722.00715.20718.602,863,032
2023-10-16716.20719.00709.00718.605,384,731
2023-10-13726.80731.60709.80709.803,697,151
2023-10-12729.80734.60726.40726.402,839,755
2023-10-11727.80731.00725.40727.601,859,594
2023-10-10724.60732.60721.80728.202,733,437
2023-10-09709.00721.80709.00714.803,294,662
2023-10-06728.40731.20722.80726.004,664,347
2023-10-05717.20729.00717.20724.002,304,848
2023-10-04725.00731.40715.40716.407,316,338
2023-10-03727.00735.40725.00729.206,399,371
2023-10-02752.20752.80725.60730.2015,217,681
2023-09-29751.00758.00750.40750.405,413,097
2023-09-28741.20748.00735.80746.003,204,104
2023-09-27741.00744.00734.40739.404,107,635
2023-09-26748.60750.80740.20741.403,410,259
2023-09-25755.40758.40749.20751.006,928,471
2023-09-22749.80762.40748.40757.206,784,919
2023-09-21744.40762.60744.40754.405,471,873
2023-09-20752.60756.40750.00750.201,596,859
2023-09-19748.20753.60745.80753.401,993,032
2023-09-18758.40759.80748.60749.801,548,078
2023-09-15764.20766.40760.00760.008,580,400
2023-09-14742.20758.60741.40758.606,410,169
2023-09-13740.80743.00736.00742.205,450,712
2023-09-12751.40751.40739.80739.803,798,715
2023-09-11746.00754.00744.80747.805,488,764
2023-09-08734.80741.00733.40741.007,488,268
2023-09-07728.00737.00728.00732.401,433,951
2023-09-06727.60735.40727.60730.803,397,329
2023-09-05731.60740.00726.40737.807,324,244
2023-09-04740.40745.40736.40737.402,958,636
2023-09-01728.40740.80728.40736.402,582,780
2023-08-31739.20740.60730.80730.807,953,837
2023-08-30730.60736.60729.00736.602,630,369
2023-08-29727.80732.40724.60730.204,514,937
2023-08-28717.00717.00717.00717.000
2023-08-25714.60721.60714.60717.002,150,364
2023-08-24722.60726.00714.60715.401,319,463
2023-08-23710.00717.60708.20715.608,245,162
2023-08-22713.20713.40709.60709.605,224,822
2023-08-21704.20712.60704.20709.4015,621,145
2023-08-18701.20706.20698.20706.202,232,392
2023-08-17715.40715.40700.80704.002,199,924
2023-08-16725.00725.80714.80716.807,081,559
2023-08-15734.40734.40722.20726.602,222,352
2023-08-14735.60738.00725.00735.004,365,300
2023-08-11745.80751.60734.20736.602,818,635
2023-08-10751.00754.40746.40750.601,324,197
2023-08-09754.00756.20749.00751.202,858,698
2023-08-08746.60751.60745.00748.402,805,519
2023-08-07750.00752.80745.40749.401,930,790
2023-08-04750.80754.40744.20752.201,296,916
2023-08-03746.00751.40738.40749.204,413,201
2023-08-02742.20753.20736.20751.602,522,094
2023-08-01756.80759.00750.20755.603,401,366
2023-07-31758.00762.60752.80758.202,757,270
2023-07-28776.40776.40760.80762.802,111,005
2023-07-27762.00788.40762.00776.007,497,749
2023-07-26741.40745.60738.20745.602,203,359
2023-07-25744.00745.80735.40740.603,186,571
2023-07-24744.80749.00742.80746.207,033,574
2023-07-21747.80753.20747.60749.602,448,550
2023-07-20744.60752.20743.20748.004,136,986
2023-07-19748.80750.20741.80743.004,095,513
2023-07-18737.60741.60735.80739.602,876,217
2023-07-17731.00738.60729.00736.602,477,415
2023-07-14736.60742.20734.20734.604,923,900
2023-07-13732.40738.80731.60737.405,679,263
2023-07-12717.40731.20717.00731.202,334,579
2023-07-11708.20712.00703.40712.003,309,277
2023-07-10703.40711.20702.40709.602,905,872
2023-07-07707.00711.80703.60705.801,740,324
2023-07-06721.40721.40707.00707.808,609,913
2023-07-05725.60727.60722.00726.003,127,611
2023-07-04727.20735.00726.20728.401,364,686
2023-07-03725.40734.60723.60728.0012,025,958
2023-06-30718.40729.40718.40726.003,863,069
2023-06-29723.20730.20715.60717.603,169,522
2023-06-28718.40727.00714.40722.403,579,364
2023-06-27708.80718.40707.00713.203,525,159
2023-06-26694.80704.00686.20700.406,129,271
2023-06-23701.20703.00693.00693.002,637,428
2023-06-22706.80713.80704.60705.602,814,113
2023-06-21716.80716.80710.00715.002,434,447
2023-06-20717.00718.40705.60717.405,543,892
2023-06-19728.00728.80719.20720.003,104,514
2023-06-16732.80743.80731.40731.4011,158,079
2023-06-15732.00734.80721.00728.405,604,300
2023-06-14709.40709.40700.40704.402,008,938
2023-06-13712.00712.00699.80707.004,716,363
2023-06-12715.60716.80707.60708.601,615,072
2023-06-09715.60716.40704.20707.201,595,142
2023-06-08715.80719.40711.80715.007,384,314
2023-06-07706.60717.80706.60717.202,172,500
2023-06-06703.20708.20701.00708.204,387,819
2023-06-05707.60712.80698.60704.202,053,014
2023-06-02702.40706.60697.20704.803,271,841
2023-06-01687.80700.20687.80697.802,787,839
2023-05-31699.00706.00693.40697.0012,000,123
2023-05-30706.80710.80702.60703.8012,898,531
2023-05-29705.60705.60705.60705.600
2023-05-26700.80709.00695.20705.603,164,154
2023-05-25694.40704.80689.40699.804,447,007
2023-05-24714.60716.40682.40694.404,335,824
2023-05-23730.00732.40726.20727.202,722,915
2023-05-22729.60731.60727.20729.006,309,440
2023-05-19720.40729.60720.40727.802,433,575
2023-05-18711.80723.80711.40722.604,988,272
2023-05-17701.80706.80700.80706.802,224,582
2023-05-16700.60711.60698.80704.603,236,871
2023-05-15703.00705.20694.80700.807,516,543
2023-05-12705.20710.20698.20699.601,767,701
2023-05-11701.00706.20694.20702.407,216,363
2023-05-10703.00703.00694.80698.406,356,507
2023-05-09697.40700.60694.60699.202,708,658
2023-05-08694.80694.80694.80694.800
2023-05-05684.20695.40683.80694.802,194,569
2023-05-04701.80707.80679.00680.608,622,471
2023-05-03709.00714.00709.00712.404,139,243
2023-05-02723.00728.80707.60707.607,018,367
2023-05-01722.60722.60722.60722.600
2023-04-28713.80722.60712.80722.608,513,998
2023-04-27719.60719.60711.20713.405,168,367
2023-04-26712.60720.80712.40720.803,941,651
2023-04-25703.00719.00703.00715.202,389,403
2023-04-24707.80717.20707.80712.802,217,757
2023-04-21701.20712.60701.20710.203,372,637
2023-04-20698.80709.40698.80708.603,909,981
2023-04-19700.80706.80700.80701.001,997,253
2023-04-18698.20705.20698.20703.801,895,240
2023-04-17688.20698.40687.60696.806,408,401
2023-04-14687.60691.00685.20686.409,731,690
2023-04-13677.20685.60677.00684.004,040,339
2023-04-12675.20683.80675.20677.005,418,616
2023-04-11676.20680.40673.00674.807,942,357
2023-04-10672.80672.80672.80672.800
2023-04-07672.80672.80672.80672.800
2023-04-06672.00679.40665.40672.802,807,662
2023-04-05678.60678.60666.80671.004,902,795
2023-04-04693.40695.80679.80680.606,388,200
2023-04-03690.80692.60686.40689.8017,773,491
2023-03-31690.00696.80689.60692.605,482,248
2023-03-30677.20689.40677.20688.405,829,831
2023-03-29661.80674.80661.80673.802,548,206
2023-03-28669.20671.20660.80663.807,364,687
2023-03-27662.20671.20661.00668.005,719,432
2023-03-24671.80671.80652.40661.004,304,481
2023-03-23679.00683.60672.20674.006,515,107
2023-03-22686.80696.20686.80692.802,267,855
2023-03-21669.60690.20669.60689.205,239,867
2023-03-20670.20674.80661.40672.404,803,895
2023-03-17681.00686.60667.20672.2013,666,441
2023-03-16664.40680.00661.80678.206,362,184
2023-03-15670.60673.80655.40656.204,692,955
2023-03-14660.60670.40656.00670.206,161,131
2023-03-13691.00692.40654.60658.006,627,615
2023-03-10701.20701.20681.20690.208,187,960
2023-03-09678.20707.60678.20697.007,488,212
2023-03-08673.00680.00671.40679.406,482,561
2023-03-07672.40680.40670.40677.002,236,297
2023-03-06672.20677.80671.00675.606,502,850
2023-03-03674.00678.20667.80671.404,852,567
2023-03-02673.80677.00664.60672.402,438,072
2023-03-01669.00682.40667.40677.6015,381,555
2023-02-28670.20672.60663.20668.405,183,243
2023-02-27669.40674.40668.60672.802,134,106
2023-02-24676.00678.20666.00667.4012,728,945
2023-02-23669.20680.40669.20673.601,949,877
2023-02-22672.00677.60663.60668.603,010,732
2023-02-21668.40676.40668.40673.802,167,021
2023-02-20674.40674.40667.00669.80986,034
2023-02-17672.00675.20667.20672.602,498,297
2023-02-16677.80683.60673.80676.001,465,261
2023-02-15663.40673.40662.80672.4011,881,248
2023-02-14666.20669.60663.60663.808,221,068
2023-02-13663.00666.80661.60666.203,228,212
2023-02-10675.20676.20658.20663.206,739,327
2023-02-09676.20681.60676.20677.803,483,086
2023-02-08671.80674.80669.80674.802,723,091
2023-02-07672.80676.40668.40668.404,528,531
2023-02-06690.80691.40672.80675.003,408,277
2023-02-03686.00695.40680.00693.804,566,830
2023-02-02671.20684.80669.60683.002,806,025
2023-02-01670.40671.40664.60664.6030,892,744
2023-01-31671.00672.60667.60669.203,534,723
2023-01-30668.00670.80666.40670.007,886,174
2023-01-27671.00673.20667.60670.003,202,447
2023-01-26665.60668.20660.60668.205,564,370
2023-01-25661.80665.20658.60662.207,094,934
2023-01-24656.80660.40651.00659.403,143,562
2023-01-23651.20660.00651.20654.802,622,854
2023-01-20663.00666.80657.40664.802,276,696
2023-01-19681.20682.20658.00660.404,156,641
2023-01-18658.00664.80658.00660.002,901,300
2023-01-17653.40659.20648.60657.603,759,491
2023-01-16653.80658.40652.80653.602,414,319
2023-01-13649.80654.40646.00654.404,108,472
2023-01-12649.80650.60642.60647.005,894,226
2023-01-11644.80650.80641.80645.603,093,481
2023-01-10641.80645.80638.20643.4011,357,204
2023-01-09638.20644.00634.00642.6012,182,622
2023-01-06638.00646.00637.80639.401,874,094
2023-01-05635.20640.60629.40637.005,703,916
2023-01-04631.00642.40630.80637.002,842,917
2023-01-03621.40630.80621.20626.4011,506,326
2023-01-02619.60619.60619.60619.600
2022-12-30618.60624.40618.00619.601,201,371
2022-12-29615.80620.20611.80619.601,066,214
2022-12-28620.00623.80615.00616.602,625,038
2022-12-27615.20615.20615.20615.200
2022-12-26615.20615.20615.20615.200
2022-12-23614.40616.40612.40615.201,270,434
2022-12-22620.20625.00612.80613.602,864,605
2022-12-21605.40618.40605.40618.402,177,139
2022-12-20597.00605.80596.40603.204,236,444
2022-12-19606.00611.00605.00605.003,217,253
2022-12-16617.80618.80600.40607.608,754,787
2022-12-15621.00625.80617.00621.003,228,496
2022-12-14615.60622.00610.60622.003,715,536
2022-12-13624.40625.20615.20615.604,112,997
2022-12-12625.80628.00622.00622.003,531,479
2022-12-09622.20631.00622.20626.602,041,864
2022-12-08618.00624.80617.60619.401,936,340
2022-12-07617.80626.40615.80616.602,157,806
2022-12-06616.20625.40615.60620.602,853,896
2022-12-05620.00623.40617.20618.202,188,875
2022-12-02620.00622.60616.40620.602,522,109
2022-12-01618.20625.00617.20619.408,274,943
2022-11-30614.60626.60614.20614.209,832,981
2022-11-29610.20613.60606.60610.402,514,277
2022-11-28605.80615.20605.80607.2015,021,567
2022-11-25612.00614.60606.00608.803,123,745
2022-11-24611.80616.60608.20612.602,125,270
2022-11-23609.20614.80605.80612.803,312,617
2022-11-22594.40606.80592.80606.403,374,190
2022-11-21592.60598.20591.40596.002,236,842
2022-11-18592.40593.20588.20591.602,048,155
2022-11-17587.20595.20582.60589.802,372,402
2022-11-16580.60593.60580.60585.4015,544,912
2022-11-15584.40587.00579.40585.403,802,928
2022-11-14565.00601.00563.60584.405,272,286
2022-11-11555.40580.00552.60552.6012,030,781
2022-11-10545.40561.60544.60558.008,617,266
2022-11-09569.00569.80547.00550.603,727,466
2022-11-08568.60576.20568.00572.003,990,195
2022-11-07573.00581.60571.20571.202,681,319
2022-11-04568.40583.40566.20577.806,037,202
2022-11-03548.60566.80544.60565.004,881,946
2022-11-02569.00569.00550.20554.404,065,010
2022-11-01560.80570.40560.60565.803,344,871
2022-10-31559.60559.60550.40555.6017,334,935
2022-10-28552.80557.60546.20555.202,968,780
2022-10-27562.00565.20558.40558.402,029,344
2022-10-26562.40567.20561.00563.6011,094,342
2022-10-25557.60564.00554.20564.002,611,004
2022-10-24554.60562.20549.20556.001,883,958
2022-10-21551.20553.80543.60549.802,215,423
2022-10-20556.20558.60548.20553.803,465,238
2022-10-19563.80565.80556.60556.602,376,611
2022-10-18569.20574.00561.60562.2018,109,673
2022-10-17551.60563.00551.20559.402,328,556
2022-10-14557.20559.40549.80551.003,475,153
2022-10-13546.20560.60538.80548.608,447,931
2022-10-12537.40542.80532.60535.203,358,209
2022-10-11550.60550.60539.60540.004,974,832
2022-10-10540.80552.00540.80546.802,517,128
2022-10-07538.40549.00538.40545.003,061,755
2022-10-06533.40544.40532.60542.4011,020,423
2022-10-05537.20540.80527.60532.002,213,753
2022-10-04518.80538.60518.40537.806,048,837
2022-10-03512.20517.20505.80517.203,513,988
2022-09-30508.20522.60507.40519.204,226,094
2022-09-29519.40519.40500.20506.603,497,610
2022-09-28521.00524.60509.60523.603,853,897
2022-09-27533.40541.20522.80524.604,870,307
2022-09-26529.00533.80521.00531.404,010,393
2022-09-23532.40532.80515.00521.605,980,820
2022-09-22535.40541.20531.20531.2014,387,152
2022-09-21540.00542.60535.60541.808,517,826
2022-09-20552.20557.40536.60543.202,792,254
2022-09-19551.40551.40551.40551.400
2022-09-16548.40559.20545.80551.4044,314,705
2022-09-15549.20554.80547.20552.401,687,534
2022-09-14558.60562.20547.40548.809,834,392
2022-09-13572.00573.80560.60562.002,684,551
2022-09-12563.60570.00557.00570.003,315,913
2022-09-09547.20562.00547.20560.802,697,057
2022-09-08561.60561.60537.20546.607,282,077
2022-09-07551.40556.00549.20552.005,550,132
2022-09-06543.80556.00543.80552.204,242,533
2022-09-05538.60544.60533.40544.602,346,301
2022-09-02536.80550.60532.20549.006,479,094
2022-09-01543.80543.80531.00534.603,295,845
2022-08-31547.40551.00544.80546.809,871,434
2022-08-30539.40558.60539.40545.8014,810,836
2022-08-29548.80548.80548.80548.800
2022-08-26560.20562.40548.60548.8017,190,754
2022-08-25556.00561.20550.00560.004,482,300
2022-08-24544.60550.60539.60550.608,489,561
2022-08-23563.80565.00542.00542.6013,615,917
2022-08-22585.00585.00567.60567.603,618,318
2022-08-19581.40585.40576.00582.202,348,821
2022-08-18586.40589.20583.40583.8012,038,863
2022-08-17596.00596.80586.40586.802,085,081
2022-08-16596.40599.00593.80595.802,064,753
2022-08-15584.00594.40583.00594.401,835,255
2022-08-12588.20589.40583.60587.602,435,573
2022-08-11595.00595.20588.20588.202,191,157
2022-08-10585.60596.00583.40594.803,251,255
2022-08-09594.20595.40586.00587.8013,254,679
2022-08-08588.00596.20584.20591.605,151,222
2022-08-05589.00591.00580.00584.2011,778,705
2022-08-04589.60598.20573.00595.005,431,983
2022-08-03597.80602.40593.80601.005,353,070
2022-08-02595.00599.60592.20598.204,456,368
2022-08-01596.20598.60592.40593.801,756,514
2022-07-29586.80597.80583.80594.203,284,228
2022-07-28592.20592.40579.80585.002,055,492
2022-07-27577.60587.80575.00585.4010,296,625
2022-07-26577.20582.40570.40574.006,948,659
2022-07-25589.40589.40578.80580.6014,509,610
2022-07-22583.40592.40578.60588.803,071,291
2022-07-21579.80591.00579.80581.005,840,057
2022-07-20573.00580.40570.00579.006,289,457
2022-07-19547.60568.80546.00568.607,450,778
2022-07-18543.00545.00536.20537.005,641,697
2022-07-15529.00540.20526.60538.804,723,934
2022-07-14538.40540.60527.20528.602,989,151
2022-07-13542.40542.40531.00539.602,688,605
2022-07-12523.00542.40523.00541.203,682,217
2022-07-11536.60540.40530.80535.003,631,083
2022-07-08537.40543.40532.80543.202,402,706
2022-07-07539.60544.20533.00538.8012,184,852
2022-07-06522.20540.20521.40536.003,555,856
2022-07-05528.80531.40513.20514.404,129,597
2022-07-04530.60533.60523.00526.001,576,071
2022-07-01526.20531.80517.40525.803,083,184
2022-06-30529.20534.00521.60528.804,868,374
2022-06-29541.80544.00531.60537.002,244,702
2022-06-28554.00559.80548.60549.603,277,275
2022-06-27544.40550.20543.00547.802,118,567
2022-06-24531.20545.80531.20542.604,869,249
2022-06-23540.00540.00526.40527.801,797,295
2022-06-22539.40543.80533.00541.004,746,692
2022-06-21545.20554.40542.40544.002,675,278
2022-06-20536.80546.60531.00542.807,120,706
2022-06-17518.00536.60513.60527.6014,382,764
2022-06-16540.00543.60505.40517.6013,105,217
2022-06-15508.00513.80503.20512.6016,387,901
2022-06-14518.00519.20499.00501.805,825,375
2022-06-13525.20531.00509.80514.203,785,609
2022-06-10548.20549.80530.40535.804,616,386
2022-06-09558.00562.20552.00552.009,375,753
2022-06-08555.20558.40548.60557.604,613,767
2022-06-07551.60554.40547.80551.002,396,115
2022-06-06546.20559.80541.40554.0011,135,413
2022-06-03537.40537.40537.40537.400
2022-06-02537.40537.40537.40537.400
2022-06-01549.40550.40533.60537.404,517,099
2022-05-31553.20553.20542.40545.007,775,127
2022-05-30551.00557.60548.40552.4011,288,661
2022-05-27551.80554.00542.40548.004,952,860
2022-05-26544.00553.20543.40552.205,273,443
2022-05-25550.00550.60540.40542.4011,762,762
2022-05-24561.20563.60544.60546.406,901,353
2022-05-23558.40564.80550.40564.808,214,615
2022-05-20553.60561.20548.20550.0011,434,283
2022-05-19555.00557.60542.20550.003,615,266
2022-05-18564.40569.80558.00558.0016,530,019
2022-05-17560.60573.40556.80566.003,814,995
2022-05-16539.60557.00537.40554.203,268,651
2022-05-13539.40541.00528.80541.008,084,755
2022-05-12525.60538.40523.80532.006,582,558
2022-05-11535.80546.40530.20539.403,967,046
2022-05-10552.20552.60531.40531.405,715,414
2022-05-09562.00567.60543.60543.602,767,852
2022-05-06567.20574.40561.80567.803,844,897
2022-05-05577.20581.20567.40569.803,073,317
2022-05-04576.00577.00569.80569.805,464,915
2022-05-03569.20580.40563.80574.805,279,256
2022-05-02574.60574.60574.60574.600
2022-04-29576.80581.40570.60574.604,184,755
2022-04-28575.40578.60570.60575.402,685,972
2022-04-27583.80584.00571.20573.207,943,376
2022-04-26594.20594.20581.40582.007,026,099
2022-04-25567.00589.00566.00584.802,736,507
2022-04-22592.60596.80584.60584.605,409,033
2022-04-21598.40606.40590.40599.608,622,202
2022-04-20600.40605.40590.20598.007,356,905
2022-04-19619.00626.00597.40597.404,038,667
2022-04-18618.20618.20618.20618.200
2022-04-15618.20618.20618.20618.200
2022-04-14607.00618.80604.20618.205,614,486
2022-04-13605.20614.80604.20608.402,758,246
2022-04-12608.80614.20603.60607.406,630,728
2022-04-11609.60620.60608.80617.6015,624,970
2022-04-08609.60613.60604.20611.203,998,359
2022-04-07614.00620.00604.00607.202,600,879
2022-04-06609.60620.60605.40611.404,034,133
2022-04-05611.00614.00605.60609.0013,076,373
2022-04-04606.60610.00597.60609.804,094,914
2022-04-01602.40609.20597.60604.205,029,807
2022-03-31605.20614.60599.80601.804,321,842
2022-03-30608.80614.00596.10605.604,809,440
2022-03-29602.20615.20598.40610.405,399,098
2022-03-28596.80598.00589.00593.402,799,846
2022-03-25583.80597.40581.80594.002,284,644
2022-03-24589.00589.20580.40585.405,629,301
2022-03-23597.80600.80587.20588.806,006,756
2022-03-22591.60593.00583.00590.607,094,083
2022-03-21592.20597.00585.80590.007,165,425
2022-03-18600.00602.00587.80595.2011,570,677
2022-03-17591.80607.60588.60597.404,453,350
2022-03-16576.20587.60571.60587.604,897,941
2022-03-15560.60575.00547.40568.803,643,390
2022-03-14554.20559.00547.20550.203,526,309
2022-03-11537.80569.00537.00548.603,189,523
2022-03-10536.00541.80527.40536.005,155,946
2022-03-09506.80533.80498.60533.805,560,146
2022-03-08509.40513.00488.00495.108,202,271
2022-03-07519.00531.60496.80518.8011,587,800
2022-03-04560.40563.80535.00537.204,233,213
2022-03-03592.40595.40562.40566.803,449,439
2022-03-02574.40596.60572.80593.205,236,695
2022-03-01592.40599.40573.00573.004,212,328
2022-02-28597.80600.60582.80594.406,541,163
2022-02-25591.60617.40581.40606.408,158,719
2022-02-24574.40594.40566.60575.807,326,331
2022-02-23608.80611.40598.20599.003,038,821
2022-02-22585.40609.20581.20605.802,444,372
2022-02-21606.60612.00601.00602.209,366,338
2022-02-18608.40610.60598.80601.003,513,875
2022-02-17618.20620.60605.40609.002,456,196
2022-02-16625.80627.80613.20620.006,972,172
2022-02-15604.20627.60603.00624.003,518,432
2022-02-14601.20614.80592.60608.405,001,422
2022-02-11607.40624.00604.40613.408,861,627
2022-02-10577.20619.20572.00615.809,776,802
2022-02-09566.60573.20565.80573.202,241,422
2022-02-08558.20562.00555.00557.602,424,576
2022-02-07559.80561.00547.80557.603,338,015
2022-02-04550.00563.20549.20555.602,683,741
2022-02-03545.80552.80540.40550.003,521,831
2022-02-02552.60558.20548.80549.003,465,081
2022-02-01558.80563.60549.00549.008,266,854
2022-01-31555.60555.60545.00555.004,392,273
2022-01-28547.80550.40541.80546.406,628,771
2022-01-27531.40551.00531.00549.203,401,642
2022-01-26543.60555.60539.40544.402,708,235
2022-01-25535.40544.20528.40537.203,350,141
2022-01-24553.00558.00524.40527.003,468,843
2022-01-21556.40568.00554.00557.406,390,622
2022-01-20568.60570.80558.20564.403,613,328
2022-01-19560.40581.20560.20569.004,122,579
2022-01-18574.80580.00563.00567.603,029,286
2022-01-17560.00580.20560.00576.6011,425,256
2022-01-14553.20562.60552.80556.003,304,395
2022-01-13555.60567.40554.40560.202,925,186
2022-01-12553.60559.60549.80556.601,872,999
2022-01-11544.20552.80542.20547.602,555,448
2022-01-10540.80550.60533.60538.402,459,714
2022-01-07540.60544.20532.60543.004,285,438
2022-01-06531.60547.20530.40541.003,204,704
2022-01-05539.60544.00535.00543.201,705,461
2022-01-04524.60549.60523.60541.803,764,130
2022-01-03516.60516.60516.60516.600
2021-12-31513.60517.40512.40516.60649,997
2021-12-30515.80521.20515.00517.601,017,876
2021-12-29523.40528.00516.40516.404,595,353
2021-12-28514.40514.40514.40514.400
2021-12-27514.40514.40514.40514.400
2021-12-24516.40520.00514.40514.40397,249
2021-12-23508.60516.80508.60509.802,190,571
2021-12-22497.90510.80497.90510.802,484,926
2021-12-21482.90499.00481.50499.0033,320,503
2021-12-20470.50482.30467.50475.405,255,690
2021-12-17485.00504.00485.00502.004,522,836
2021-12-16489.20490.20482.20486.003,800,769
2021-12-15492.50492.90477.10477.103,617,414
2021-12-14495.10497.50489.30492.504,271,556
2021-12-13502.40503.60491.10491.503,446,639
2021-12-10504.60507.40500.20502.402,347,896
2021-12-09508.00515.80504.20506.209,426,981
2021-12-08500.00511.60495.00505.804,974,493
2021-12-07485.10515.40480.80496.909,210,307
2021-12-06468.30479.70461.00479.703,501,769
2021-12-03473.80477.30461.80464.402,216,476
2021-12-02468.00474.90464.60468.803,872,310
2021-12-01468.40483.60467.90477.803,821,088
2021-11-30466.10475.30459.80467.008,960,279
2021-11-29481.00486.30472.30474.009,620,156
2021-11-26480.00486.40465.90465.904,864,823
2021-11-25512.00517.60507.80512.006,980,032
2021-11-24502.40513.60502.40509.802,456,330
2021-11-23502.00516.80502.00508.802,628,124
2021-11-22519.40519.60504.40506.002,555,875
2021-11-19521.60530.00506.00514.2011,786,885
2021-11-18518.60525.40512.20523.407,328,011
2021-11-17511.40520.20494.10507.005,513,649
2021-11-16523.80532.20521.60522.406,198,561
2021-11-15533.00539.00528.00528.002,096,829
2021-11-12538.80543.60528.40537.002,537,318
2021-11-11536.60544.00533.60537.602,081,984
2021-11-10531.20540.60530.20540.602,285,305
2021-11-09530.80543.80528.20531.202,711,294
2021-11-08547.40547.40525.80534.003,244,989
2021-11-05516.80556.20515.00548.407,873,025
2021-11-04527.80528.80517.80519.006,380,955
2021-11-03526.60529.60521.40523.204,748,180
2021-11-02525.00534.80524.20534.805,013,206
2021-11-01522.20527.60516.60524.801,825,704
2021-10-29518.20522.40515.00519.404,238,939
2021-10-28515.60526.00513.40522.402,575,651
2021-10-27529.00529.60516.80518.803,720,780
2021-10-26517.20525.80514.20522.402,492,488
2021-10-25518.40520.00512.60517.801,732,694
2021-10-22525.00528.40516.80518.803,344,438
2021-10-21520.40527.00519.00522.004,002,308
2021-10-20536.40538.60524.60525.804,996,811
2021-10-19535.20538.00532.00537.004,929,257
2021-10-18545.60546.80528.80533.004,944,835
2021-10-15565.80566.60546.60549.406,731,712
2021-10-14566.80571.60557.00562.402,427,003
2021-10-13550.00564.60544.80559.403,225,268
2021-10-12568.60575.60565.80573.001,940,713
2021-10-11565.40576.00561.00575.801,753,472
2021-10-08572.20581.60567.80568.802,001,534
2021-10-07570.00576.80569.20569.202,419,411
2021-10-06576.40576.40555.80562.204,723,607
2021-10-05577.00585.00573.60582.808,241,354
2021-10-04558.00576.20558.00570.606,258,661
2021-10-01536.80560.80530.80560.805,199,493
2021-09-30562.00564.60548.40549.402,908,528
2021-09-29548.40558.40546.80557.202,838,261
2021-09-28555.20555.20538.40546.202,928,430
2021-09-27557.60560.80552.80556.804,120,971
2021-09-24554.40555.00548.20552.203,709,209
2021-09-23560.20560.20551.80557.003,073,772
2021-09-22541.80554.40541.80554.405,202,113
2021-09-21532.20544.40530.00538.007,502,924
2021-09-20522.00537.60520.00532.402,815,415
2021-09-17530.00544.00529.80531.606,541,276
2021-09-16516.60529.40516.00526.803,297,974
2021-09-15522.00522.00510.80514.403,508,735
2021-09-14528.80529.60518.00522.001,957,924
2021-09-13530.60531.80524.60530.002,163,244
2021-09-10533.60535.80525.40527.801,914,816
2021-09-09529.00534.40524.00530.802,088,040
2021-09-08539.80546.20532.00537.002,883,927
2021-09-07554.60554.60548.20549.402,182,418
2021-09-06550.00557.00548.60554.601,690,616
2021-09-03557.00559.20548.20549.604,135,188
2021-09-02560.00567.20554.00558.803,703,493
2021-09-01534.80561.20533.20556.405,651,956
2021-08-31534.40537.20524.40531.003,957,102
2021-08-30533.60533.60533.60533.600
2021-08-27535.00535.00526.80533.601,037,626
2021-08-26534.60540.00532.20535.001,408,397
2021-08-25542.60543.60535.60539.002,493,932
2021-08-24525.00541.20522.60541.204,106,043
2021-08-23536.40537.20525.00525.802,282,752
2021-08-20534.20537.80524.00531.003,692,748
2021-08-19544.20545.40531.00531.003,154,424
2021-08-18540.00553.00539.40553.002,188,625
2021-08-17543.60551.60539.20542.202,310,935
2021-08-16547.40555.20544.20546.605,913,568
2021-08-13547.60556.60547.60552.004,075,018
2021-08-12543.60548.80542.80547.004,426,256
2021-08-11533.00547.80532.40542.605,218,790
2021-08-10508.00536.40505.80532.005,723,569
2021-08-09512.20512.40500.60508.005,814,530
2021-08-06521.00521.20510.80513.403,416,186
2021-08-05495.40521.40494.50518.205,000,717
2021-08-04494.30498.00490.40496.902,795,048
2021-08-03495.00496.50490.90492.505,186,062
2021-08-02504.60507.60493.80495.503,021,131
2021-07-30506.80510.80490.20495.006,773,261
2021-07-29485.00517.00485.00511.806,216,655
2021-07-28487.00493.00483.80484.0014,991,618
2021-07-27497.70498.40480.20487.005,505,169
2021-07-26497.10502.80492.60500.004,199,947
2021-07-23502.20508.60497.40499.901,922,879
2021-07-22498.90509.80498.80498.804,056,640
2021-07-21482.80500.40482.60497.405,551,954
2021-07-20478.10488.30471.80480.6017,472,934
2021-07-19484.50484.50471.20475.302,344,891
2021-07-16491.90495.10483.30490.002,695,810
2021-07-15496.40497.40482.10488.203,173,669
2021-07-14493.20501.00493.20496.802,609,658
2021-07-13502.60506.80496.30497.601,867,490
2021-07-12507.00509.00493.80500.402,879,633
2021-07-09501.60512.00500.60507.805,204,036
2021-07-08509.00515.20495.20498.802,914,950
2021-07-07533.20538.40512.40512.404,306,393
2021-07-06521.80542.80510.40535.609,794,200
2021-07-05527.80529.40517.00523.406,308,000
2021-07-02523.00532.60520.00529.005,688,089
2021-07-01505.40513.40501.60512.607,445,803
2021-06-30505.20506.40493.80501.605,647,285
2021-06-29504.80513.80503.20503.204,399,660
2021-06-28505.00518.80505.00505.008,147,385
2021-06-25508.20508.20501.40503.605,322,661
2021-06-24518.80518.80502.60505.609,808,821
2021-06-23530.00531.00515.80515.806,063,282
2021-06-22535.40540.80528.20529.0010,065,547
2021-06-21517.40533.60511.60531.604,788,120
2021-06-18543.60547.00520.80521.804,687,715
2021-06-17541.00549.40539.60542.203,793,904
2021-06-16536.00545.20532.80544.404,459,649
2021-06-15532.80538.60528.80536.005,280,634
2021-06-14546.00546.00521.80530.004,227,081
2021-06-11558.40558.40541.60543.204,930,845
2021-06-10565.00570.00554.80557.801,930,232
2021-06-09552.60567.00549.40564.805,329,413
2021-06-08552.60556.20548.00553.403,019,090
2021-06-07545.00555.20540.40553.002,120,899
2021-06-04536.40541.20534.00540.601,487,192
2021-06-03545.60555.80533.20538.201,883,284
2021-06-02545.80548.20536.80545.401,873,464
2021-06-01543.40554.80541.40546.002,538,057
2021-05-28543.20551.00542.40544.003,226,857
2021-05-27544.40548.80540.80540.806,513,567
2021-05-26534.80548.40534.80545.001,837,706
2021-05-25538.80545.80533.00542.402,267,031
2021-05-24531.40535.80527.40535.601,756,383
2021-05-21536.00542.60523.40529.802,880,423
2021-05-20546.60546.80537.00538.801,953,539
2021-05-19535.60541.20529.80539.402,770,339
2021-05-18554.40556.00539.20543.603,787,626
2021-05-17561.40564.40548.60548.602,888,687
2021-05-14552.80561.60546.60561.002,629,410
2021-05-13540.00551.00532.80548.001,831,390
2021-05-12545.40551.60542.40546.402,741,165
2021-05-11560.20563.20547.20551.003,178,099
2021-05-10576.80578.40565.40568.404,337,730
2021-05-07565.60575.20564.40575.203,089,657
2021-05-06571.40575.00559.40562.001,948,168
2021-05-05553.60573.60553.60570.601,932,504
2021-05-04566.00573.00550.20551.402,513,707
2021-04-30560.00567.60555.20562.203,062,764
2021-04-29563.60580.00560.60561.605,352,892
2021-04-28560.00566.20558.80562.002,905,813
2021-04-27582.00582.00553.60558.604,039,377
2021-04-26547.00571.80546.40570.603,310,511
2021-04-23550.00551.40537.20550.003,900,291
2021-04-22570.00570.00546.40552.603,576,737
2021-04-21570.00575.40563.40564.203,298,570
2021-04-20592.20592.60567.60568.003,313,672
2021-04-19593.60603.40590.20591.202,595,320
2021-04-16589.40601.20584.80596.009,304,766
2021-04-15589.60592.40583.40588.402,585,227
2021-04-14579.60588.20567.80586.602,170,520
2021-04-13575.80579.00571.40578.001,582,701
2021-04-12584.00585.20570.20576.001,626,905
2021-04-09592.00592.00581.60584.202,022,702
2021-04-08590.00602.00584.80590.002,484,832
2021-04-07576.40587.20575.40586.603,396,434
2021-04-06576.20580.20563.60570.601,915,323
2021-04-01563.20578.20560.60572.002,029,341
2021-03-31566.80572.40559.80559.803,318,259
2021-03-30559.00570.60558.00568.602,008,869
2021-03-29564.00566.20555.40556.802,106,559
2021-03-26573.80576.40561.60566.602,565,545
2021-03-25565.20569.00558.00568.202,670,500
2021-03-24565.40574.60561.00569.002,644,870
2021-03-23582.20587.60570.00571.203,732,078
2021-03-22588.00591.60576.00589.406,400,435
2021-03-19591.60599.60580.60590.208,324,050
2021-03-18578.80603.60578.80598.603,712,069
2021-03-17571.20579.80568.00575.002,986,655
2021-03-16569.60572.60561.60571.403,203,827
2021-03-15576.40580.40558.20563.403,197,109
2021-03-12568.60572.80559.00571.802,357,626
2021-03-11580.60584.00568.40571.802,984,605
2021-03-10583.20588.40577.80579.201,728,951
2021-03-09587.60600.40584.80588.008,153,605
2021-03-08553.80588.40553.00586.603,660,852
2021-03-05550.40566.00550.00555.005,287,243
2021-03-04560.00567.40558.00559.005,082,077
2021-03-03558.80575.20553.80567.004,151,988
2021-03-02541.00555.20539.00551.406,079,854
2021-03-01550.00552.60535.00543.804,494,141
2021-02-26541.00555.80539.80550.8016,348,380
2021-02-25551.80567.80548.00555.004,561,629
2021-02-24549.00553.60540.40550.803,286,411
2021-02-23540.40571.00540.00555.205,394,146
2021-02-22500.00537.20496.40536.606,437,708
2021-02-19502.40510.60498.40509.004,467,255
2021-02-18511.80512.80500.40502.402,617,719
2021-02-17515.00519.20506.40510.603,965,297
2021-02-16526.60529.00514.40517.402,198,016
2021-02-15512.40529.00512.40528.004,403,421
2021-02-12505.40518.60503.00508.005,956,062
2021-02-11505.80512.80501.60508.409,655,469
2021-02-10516.00516.80501.80505.004,339,231
2021-02-09515.20517.00508.40513.003,273,915
2021-02-08526.00527.40512.20515.002,546,701
2021-02-05527.20533.00523.80523.803,004,132
2021-02-04525.40536.00520.40525.401,915,754
2021-02-03531.00543.00518.40525.003,136,031
2021-02-02507.80532.40505.40526.603,912,146
2021-02-01501.20506.80497.30503.802,176,854
2021-01-29496.80504.80489.90499.602,425,601
2021-01-28493.80510.60484.30507.602,982,515
2021-01-27505.00514.40491.50499.504,137,563
2021-01-26495.40514.00491.20506.803,475,644
2021-01-25514.40515.80489.70492.803,679,596
2021-01-22529.20529.20512.80515.802,012,522
2021-01-21539.20545.00521.40530.004,649,764
2021-01-20524.60542.40519.00541.803,269,418
2021-01-19536.00541.20521.40522.802,491,346
2021-01-18538.60541.80528.20534.001,986,748
2021-01-15540.60546.20532.20537.002,119,564
2021-01-14539.60546.40537.20543.402,291,889
2021-01-13550.00551.60534.60536.804,713,867
2021-01-12545.20551.40540.80547.602,124,093
2021-01-11565.00566.00544.20545.402,875,627
2021-01-08575.40575.40563.60566.202,361,609
2021-01-07576.60577.60564.80570.202,768,521
2021-01-06543.80574.00539.00571.604,788,808
2021-01-05537.00548.20528.40537.003,756,376
2021-01-04559.40567.20541.00541.003,593,964
2020-12-31544.40552.20536.40549.001,322,830
2020-12-30560.20569.80557.00557.001,505,006
2020-12-29560.60571.60549.60563.002,709,936
2020-12-24550.00550.80542.80547.20758,588
2020-12-23528.00546.40528.00544.602,087,867
2020-12-22518.60532.80515.20530.001,847,935
2020-12-21526.00526.00504.00522.803,335,292
2020-12-18545.00545.80532.60533.003,796,691
2020-12-17547.80556.80545.60546.202,418,878
2020-12-16548.80557.60542.80544.406,956,165
2020-12-15554.80555.40536.40545.602,959,403
2020-12-14563.60566.80551.80554.402,036,444
2020-12-11565.60567.00547.20555.801,953,890
2020-12-10563.40576.40562.40562.402,334,541
2020-12-09558.80569.60555.20561.801,937,766
2020-12-08568.60576.80562.40564.402,142,229
2020-12-07572.80575.60563.80571.802,162,424
2020-12-04560.00579.20557.40573.206,809,388
2020-12-03546.60562.60546.20559.602,243,033
2020-12-02547.60550.00541.00548.802,735,331
2020-12-01532.40549.20531.00549.202,531,292
2020-11-30537.80549.20530.20530.206,704,532
2020-11-27540.00544.40528.80540.209,373,111
2020-11-26549.20550.00536.80541.803,465,689
2020-11-25554.20558.40542.40546.602,933,705
2020-11-24566.40571.60550.80556.405,030,909
2020-11-23575.40582.60560.60563.402,526,099
2020-11-20581.40585.40568.40569.803,358,267
2020-11-19582.60584.80573.60582.605,756,218
2020-11-18569.00585.00564.80585.004,251,641
2020-11-17575.80585.00562.80580.606,546,457
2020-11-16562.00577.40554.20573.604,930,698
2020-11-13552.40568.80552.40561.203,332,886
2020-11-12547.00565.60541.00556.003,396,949
2020-11-11572.40578.80539.60553.007,704,832
2020-11-10559.80581.60555.00570.8011,709,133
2020-11-09462.40659.00460.20558.0014,402,711
2020-11-06456.60462.80450.20456.703,558,221
2020-11-05445.80462.50442.20460.103,579,117
2020-11-04426.50446.30421.40443.004,871,137
2020-11-03421.40440.30419.80433.503,191,170
2020-11-02418.80419.70410.80419.103,334,832
2020-10-30410.00419.10407.30418.003,105,835
2020-10-29419.20423.50407.00416.105,205,263
2020-10-28438.80442.50418.00424.005,857,697
2020-10-27443.40451.40436.50447.506,854,223
2020-10-26439.70451.20438.70444.904,514,834
2020-10-23436.10449.00434.50449.003,995,242
2020-10-22428.60441.40422.00436.304,223,375
2020-10-21437.60437.60428.30430.404,550,441
2020-10-20410.30442.50410.30436.904,611,554
2020-10-16406.80411.50401.50406.803,074,844
2020-10-15399.70402.20390.60402.202,110,878
2020-10-14409.10409.80398.30403.903,357,448
2020-10-13415.60417.50408.10409.702,532,843
2020-10-12421.40421.90413.60414.702,716,317
2020-10-09423.10427.20416.60420.704,254,585
2020-10-08414.00423.30408.50421.204,260,810
2020-10-07414.20418.30406.70411.704,711,419
2020-10-06401.10416.00397.80415.103,606,644
2020-10-05394.90400.10390.80400.103,023,229
2020-10-02376.20387.10375.10387.102,881,958
2020-10-01379.70384.60374.40381.403,057,442
2020-09-30370.40379.20369.50376.503,709,971
2020-09-29378.00378.90370.80372.102,849,231
2020-09-28366.30379.70362.50377.303,740,720
2020-09-25352.90360.00345.80360.005,117,607
2020-09-24354.40362.20350.90354.404,787,243
2020-09-23367.70376.20359.40359.404,911,013
2020-09-22370.90371.70359.20362.006,030,929
2020-09-21391.60394.40366.00367.607,939,542
2020-09-18390.30391.00380.60380.606,131,909
2020-09-17386.50397.20384.10394.504,021,401
2020-09-16398.00406.90396.20400.906,463,816
2020-09-15405.00407.90392.30397.905,685,440
2020-09-14400.50410.00398.90403.603,415,594
2020-09-11398.90402.60391.80396.101,810,226
2020-09-10396.40408.20393.30397.201,921,179
2020-09-09402.20403.40392.60397.202,569,094
2020-09-08404.00410.00398.80403.153,914,964
2020-09-07387.00402.10383.10400.602,619,693
2020-09-04395.00403.50391.90393.403,048,171
2020-09-03407.70415.40396.80397.803,342,384
2020-09-02396.20415.90396.20402.154,896,505
2020-09-01412.70413.40389.90394.404,435,367
2020-08-28414.30422.40409.00413.004,222,414
2020-08-27410.30418.60403.90416.103,013,006
2020-08-26403.60405.70398.80403.001,820,418
2020-08-25419.60424.00401.20403.352,261,432
2020-08-24411.50416.30406.50414.951,836,975
2020-08-21401.00406.50398.00404.252,458,624
2020-08-20401.60407.00399.80401.352,061,227
2020-08-19402.60409.40399.90408.401,608,153
2020-08-18403.80412.70401.50403.151,619,454
2020-08-17403.70413.70399.60408.051,933,889
2020-08-14424.10424.10404.00410.952,056,920
2020-08-13425.20429.00421.50423.902,889,078
2020-08-12424.50434.10415.80433.302,960,966
2020-08-11404.00426.10404.00425.303,042,873
2020-08-10398.00404.40395.70400.801,871,232
2020-08-07388.90396.30382.40395.102,327,433
2020-08-06382.10389.10379.00387.403,116,959
2020-08-05378.80392.80378.80386.305,097,544
2020-08-04383.90394.20379.90384.352,336,952
2020-07-31381.60382.00370.80373.352,638,537
2020-07-30393.10393.10375.40386.251,193,474
2020-07-29394.90396.50385.70386.252,128,445
2020-07-28391.40400.10388.90399.402,913,504
2020-07-27406.60406.60389.60392.452,367,598
2020-07-24400.70410.20393.90404.656,484,441
2020-07-23430.90430.90406.30410.256,510,753
2020-07-22433.60437.00422.30427.602,220,334
2020-07-21429.60438.60426.70436.752,408,074
2020-07-20430.00437.10422.70437.301,532,687
2020-07-17431.80438.80425.80437.304,092,894
2020-07-16429.60443.30429.60437.403,482,627
2020-07-15423.70433.90412.30429.755,352,332
2020-07-14430.00436.30419.00420.703,644,911
2020-07-13444.30448.80433.10436.452,399,819
2020-07-10427.70441.90425.80439.452,727,721
2020-07-09453.80453.80431.60432.053,303,487
2020-07-08448.20455.70445.40449.752,549,090
2020-07-07468.40471.90449.60453.302,567,895
2020-07-06464.50476.90462.60472.452,621,983
2020-07-03467.60468.50456.60456.651,163,572
2020-07-02469.40479.40463.30467.102,449,632
2020-07-01470.00472.70446.30460.953,027,287
2020-06-30472.60473.90463.70467.901,423,461
2020-06-29468.40476.70456.00471.352,441,705
2020-06-26475.00483.30466.70470.201,550,480
2020-06-25458.20469.70451.80463.601,140,623
2020-06-24477.20479.50462.00478.801,561,096
2020-06-23498.40503.00476.00478.803,050,755
2020-06-22488.10496.30480.30486.959,976,745
2020-06-19489.50505.60483.30498.252,842,955
2020-06-18485.00494.50477.90485.303,196,076
2020-06-17494.50501.20482.20497.503,020,895
2020-06-16480.50502.20470.20497.503,213,588
2020-06-15447.50465.40442.40462.5010,655,569
2020-06-12433.70481.50427.20456.253,197,441
2020-06-11467.00467.50434.20443.855,857,350
2020-06-10491.10502.40472.20477.654,848,745
2020-06-09520.60522.20487.00492.304,142,060
2020-06-08515.60526.20512.60519.603,064,503
2020-06-05502.00522.60498.40518.605,510,304
2020-06-04499.50502.40476.50491.604,976,618
2020-06-03493.50510.40489.30504.104,029,785
2020-06-02486.40495.10472.00485.455,719,378
2020-06-01464.10483.10460.00482.902,571,047
2020-05-29476.50478.30456.00478.555,099,978
2020-05-28468.90486.80467.50478.554,170,067
2020-05-27448.10468.70444.60444.153,574,234
2020-05-26447.10461.60442.60444.153,111,163
2020-05-22428.50442.60420.00431.208,798,031
2020-05-21424.40442.20417.00431.204,452,637
2020-05-20430.50434.50416.30428.704,059,718
2020-05-19439.60455.30426.70434.704,070,345
2020-05-18422.10432.30422.10412.202,403,615
2020-05-15425.70427.70407.50412.203,775,327
2020-05-14400.60425.00399.30419.455,098,200
2020-05-13420.80427.70403.60407.756,138,611
2020-05-12430.50430.50413.60415.856,427,165
2020-05-11462.00468.00426.90428.352,852,078
2020-05-07434.80454.30433.00452.806,030,550
2020-05-06435.50437.10424.70429.1033,262,577
2020-05-05423.80441.70420.00433.558,712,332
2020-05-04450.50450.50415.70418.454,006,917
2020-05-01430.00459.10429.10451.302,013,505
2020-04-30487.10493.10443.00485.103,213,560
2020-04-29453.50489.10451.20485.104,818,710
2020-04-28422.20459.50422.20419.203,942,789
2020-04-27423.50431.10416.10419.202,987,611
2020-04-24421.50429.20414.40414.754,354,553
2020-04-23435.40437.10418.30427.703,512,225
2020-04-22430.40444.50428.30427.904,081,452
2020-04-21455.50460.00426.30427.9015,533,222
2020-04-20450.00467.90441.80455.8516,268,734
2020-04-17442.30462.00430.90449.1515,896,772
2020-04-16418.00442.30411.30441.957,816,102
2020-04-15423.40433.30412.70418.555,663,016
2020-04-14465.10470.80436.10462.101,393,868
2020-04-09456.10467.70448.10462.102,991,437
2020-04-08423.90450.00411.90446.654,236,228
2020-04-07400.10438.70396.80387.753,603,246
2020-04-06373.60387.10373.60363.055,278,097
2020-04-03373.10386.40366.50374.90496,674
2020-04-03373.10386.40359.90363.055,815,997
2020-04-02400.40412.10372.00374.904,836,358
2020-04-02400.40412.10375.70408.301,733,390
2020-04-01424.60427.40407.10408.904,808,071
2020-04-01424.60427.40411.60438.702,333,537
2020-03-31427.70450.20426.00423.402,281,723
2020-03-30463.10469.50430.00462.751,425,235
2020-03-27465.40487.00446.90476.103,346,133
2020-03-26443.10470.00432.50454.601,371,011
2020-03-25455.00480.40427.90420.852,471,099
2020-03-24399.40414.00382.30385.053,460,031
2020-03-23355.40377.00326.70384.403,361,773
2020-03-20396.10420.90380.80379.354,886,833
2020-03-19378.70391.80350.30380.302,525,288
2020-03-18409.40414.10353.60423.65763,647
2020-03-17461.20478.00405.10452.804,642,945
2020-03-16477.90486.20437.60502.604,720,571
2020-03-13550.60567.60515.40523.209,201,765
2020-03-12547.00548.00526.00567.203,234,437
2020-03-11585.00606.60568.00598.702,956,822
2020-03-10560.40602.60558.80561.106,956,611
2020-03-09506.60566.20490.40595.105,114,888
2020-03-06601.60607.20576.20595.105,906,048
2020-03-05651.40658.20612.60650.002,047,718
2020-03-04655.20658.40643.40652.902,844,211
2020-03-03669.00674.60650.80660.102,235,829
2020-03-02707.00707.00657.60683.505,555,433
2020-02-28663.40678.60643.60691.505,103,368
2020-02-27708.20709.00685.00722.002,132,926
2020-02-26749.60749.60718.20749.601,534,190
2020-02-25757.20767.60751.00748.402,020,462
2020-02-24757.00759.80743.00775.101,860,898
2020-02-21770.20781.20770.20775.101,580,369
2020-02-20771.60783.80771.60780.802,147,171
2020-02-19779.80780.20771.80778.602,584,308
2020-02-18775.00782.40769.20769.902,789,179
2020-02-17779.80782.00773.00777.301,620,666
2020-02-14762.60778.20760.00775.104,194,708
2020-02-13783.00784.40753.60758.804,460,321
2020-02-12780.00786.20772.00782.102,343,067
2020-02-11795.20797.60783.20784.303,031,261
2020-02-10786.00799.00779.80788.901,547,590
2020-02-07805.80816.80797.40799.701,839,035
2020-02-06819.60826.60815.60819.601,727,876
2020-02-05780.00826.20779.40820.603,449,149
2020-02-04785.00789.40782.40784.701,928,442
2020-02-03768.00783.80768.00779.101,639,120
2020-01-31780.60784.80773.40770.701,745,345
2020-01-30787.80795.40768.80770.701,460,151
2020-01-29802.20803.00793.20795.002,123,074
2020-01-28797.00805.20790.20800.303,408,654
2020-01-27801.80805.20783.40789.305,047,424
2020-01-24821.60831.60820.00822.403,051,470
2020-01-23828.40831.00814.80815.702,132,079
2020-01-22828.60840.60826.80834.602,218,098
2020-01-21845.20846.60824.60827.403,689,193
2020-01-20859.40866.40850.60855.802,684,808
2020-01-17860.80870.80859.40866.503,060,550
2020-01-16858.20859.60848.00857.302,216,773
2020-01-15837.40857.20837.40856.903,688,334
2020-01-14839.20846.80838.40840.402,920,059
2020-01-13832.40843.40830.80842.203,843,513
2020-01-10851.00851.00834.20835.401,466,869
2020-01-09844.80850.20839.40841.201,678,649
2020-01-08851.40851.40841.40842.302,199,674
2020-01-07854.20857.60850.40853.501,457,932
2020-01-06851.80855.00844.80851.001,047,591
2020-01-03857.60861.60854.60858.701,124,109
2020-01-02862.00870.60860.60867.001,116,190
2019-12-31857.40863.20854.00859.60593,901
2019-12-30864.60867.60860.00862.301,434,533
2019-12-27874.00875.40860.60866.50880,823
2019-12-24864.80870.20862.60866.80397,638
2019-12-23843.40861.80840.80860.102,272,457
2019-12-20837.00847.60836.40843.808,184,302
2019-12-19835.40843.80835.40837.403,764,629
2019-12-18824.20838.00821.80838.202,768,381
2019-12-17829.60837.20822.20823.102,307,308
2019-12-16810.80829.40806.60828.403,186,444
2019-12-13779.40806.60768.60801.903,400,791
2019-12-12775.60779.40770.40776.401,276,172
2019-12-11778.40780.20769.20771.802,916,692
2019-12-10781.60783.40770.60775.003,071,490
2019-12-09770.40781.40770.40779.701,138,977
2019-12-06774.20777.00768.80768.70610,597
2019-12-05768.40768.80759.20762.70911,823
2019-12-04763.00770.00760.60762.701,860,545
2019-12-03781.80785.00764.00768.502,073,718
2019-12-02786.60802.20780.60781.501,781,385
2019-11-29793.60805.00790.60791.602,353,284
2019-11-28802.40802.40796.80797.00852,576
2019-11-27803.80807.00798.80802.701,955,023
2019-11-26800.00805.80795.40802.602,626,140
2019-11-25787.40797.80787.40795.902,280,927
2019-11-22775.40789.40773.80787.002,091,468
2019-11-21768.80773.00767.80769.901,644,486
2019-11-20790.80790.80773.20778.903,189,737
2019-11-19795.20801.80787.00788.901,658,532
2019-11-18790.80792.40785.80788.601,906,143
2019-11-15786.60803.00785.60792.802,386,368
2019-11-14794.80805.80790.40793.001,722,433
2019-11-13803.80804.20788.60799.001,930,424
2019-11-12812.80823.80806.80812.403,930,168
2019-11-11788.40810.80788.00809.302,822,604
2019-11-08809.00818.20798.80800.402,698,605
2019-11-07798.20814.40795.80812.703,237,858
2019-11-06792.40796.40789.40794.801,785,629
2019-11-05785.60794.80781.80790.402,794,730
2019-11-04786.20786.80776.20780.401,977,024
2019-11-01780.20784.20775.80779.201,789,489
2019-10-31783.00786.80773.80777.401,043,610
2019-10-30771.00782.00767.00779.901,997,570
2019-10-29761.80771.40761.60762.101,745,351
2019-10-28757.40763.80753.20762.101,894,173
2019-10-25769.40774.40762.80771.102,138,047
2019-10-24764.20772.20759.40769.903,091,224
2019-10-23761.40765.80751.00764.802,448,278
2019-10-22762.60766.40756.80760.701,483,749
2019-10-21770.20772.00761.40763.503,824,411
2019-10-18767.20774.00765.80766.403,245,234
2019-10-17760.60777.40750.80770.803,632,886
2019-10-16783.40786.00766.40769.401,961,548
2019-10-15778.80789.20776.00777.101,985,836
2019-10-14789.80789.80773.80777.101,886,024
2019-10-11777.00788.20776.40784.402,001,383
2019-10-10782.80789.60777.00785.802,588,941
2019-10-09782.60788.20777.40785.803,593,723
2019-10-08788.40788.40779.40783.405,174,981
2019-10-07792.00796.60780.40782.705,719,576
2019-10-04804.00806.80790.40796.002,129,236
2019-10-03799.40808.40796.60801.602,211,641
2019-10-02833.80835.00801.40839.202,059,405
2019-10-01856.20858.00836.00839.202,887,796
2019-09-30848.60856.20844.00852.302,669,979
2019-09-27843.40862.40843.40851.602,138,536
2019-09-26828.00852.80828.00844.301,844,167
2019-09-25828.40830.20818.40825.601,358,893
2019-09-24834.00842.00828.20834.102,678,442
2019-09-23845.00845.00827.80828.602,020,609
2019-09-20840.00845.20832.20840.705,068,688
2019-09-19844.00853.60841.20846.008,326,893
2019-09-18845.60850.00839.20848.903,821,231
2019-09-17836.20851.40836.20844.103,215,535
2019-09-16838.60841.80831.80839.402,459,473
2019-09-13829.80845.80828.00843.302,748,350
2019-09-12836.40836.40822.40832.302,190,291
2019-09-11836.40841.40826.60829.903,233,508
2019-09-10845.40845.40825.60833.706,675,521
2019-09-09853.60856.80842.60845.004,496,590
2019-09-06849.40853.60842.40845.603,878,562
2019-09-05868.80871.40846.00846.802,422,538
2019-09-04851.00870.40851.00863.602,702,687
2019-09-03873.80873.80848.00850.603,897,628
2019-09-02873.00878.60868.40875.703,357,402
2019-08-30876.60880.20866.20867.001,208,245
2019-08-29860.20876.60860.20866.00819,202
2019-08-28872.00874.00858.60866.001,740,895
2019-08-27856.40864.20848.60863.502,481,079
2019-08-23868.80876.60868.20860.40755,668
2019-08-22865.00876.40859.40860.402,563,263
2019-08-21851.80866.80849.80866.601,466,585
2019-08-20850.40860.00845.00848.001,960,287
2019-08-19852.40856.60847.00849.001,784,360
2019-08-16838.20845.60830.80844.501,995,442
2019-08-15840.20846.00822.60831.101,444,670
2019-08-14843.40847.80832.40834.401,578,233
2019-08-13849.20852.00838.80846.601,706,844
2019-08-12846.60855.00842.60846.601,631,279
2019-08-09843.60853.00842.60843.301,171,896
2019-08-08834.40845.80832.40845.601,638,273
2019-08-07833.00845.00828.00837.302,082,747
2019-08-06823.00838.80820.00832.703,121,405
2019-08-05844.60850.20824.60828.402,655,683
2019-08-02870.60870.60847.40847.902,760,050
2019-08-01868.40880.00865.60878.706,403,771
2019-07-31875.40876.00866.60875.002,980,740
2019-07-30894.60898.20875.60881.304,541,737
2019-07-29870.80900.80870.80889.103,198,392
2019-07-26867.00886.20864.60882.603,116,639
2019-07-25871.80878.80864.00870.806,190,788
2019-07-24836.00885.60836.00878.704,698,722
2019-07-23836.00839.80827.00830.202,171,937
2019-07-22836.40839.40831.00835.503,896,671
2019-07-19833.00838.40829.80836.301,828,772
2019-07-18830.00835.60827.60829.902,143,940
2019-07-17845.40845.40835.00836.003,182,582
2019-07-16842.80846.00839.00840.802,630,239
2019-07-15836.60842.80834.40840.101,505,895
2019-07-12836.60840.20832.60834.601,492,472
2019-07-11849.20849.60837.20837.701,966,141
2019-07-10849.00851.40839.40847.002,564,862
2019-07-09844.00846.40838.20846.102,216,558
2019-07-08834.00843.20834.00839.303,847,170
2019-07-05832.20840.80831.80836.601,949,327
2019-07-04833.40837.80831.60833.401,507,865
2019-07-03822.40836.60817.40834.402,560,120
2019-07-02833.80838.00818.80819.802,454,884
2019-07-01846.40846.40826.20827.505,860,221
2019-06-28826.20837.00823.80836.604,742,636
2019-06-27815.60827.40812.20814.90943,347
2019-06-26815.60822.60813.80814.901,548,612
2019-06-25818.20822.60812.40818.701,378,158
2019-06-24808.40822.40807.40816.201,775,511
2019-06-21809.40814.80803.60809.003,172,772
2019-06-20805.00811.80803.60809.002,115,195
2019-06-19811.40812.80803.60804.602,027,236
2019-06-18807.20817.20803.60813.402,115,202
2019-06-17796.20809.80796.20808.801,306,874
2019-06-14802.00803.00795.80801.201,252,774
2019-06-13798.60808.80798.60802.101,309,200
2019-06-12799.80807.00794.40805.202,263,597
2019-06-11794.40805.40791.40800.101,608,887
2019-06-10798.80798.80791.20794.50983,101
2019-06-07787.80797.20787.20792.001,397,380
2019-06-06777.60791.00777.60786.002,052,350
2019-06-05771.00781.60768.60777.301,481,359
2019-06-04777.80777.80764.40771.201,765,804
2019-06-03768.00776.00753.80769.302,594,344
2019-05-31775.60777.20770.00783.203,054,329
2019-05-30776.80783.40772.40783.201,256,818
2019-05-29776.80781.00764.00768.005,480,372
2019-05-28792.20793.00778.00785.306,286,881
2019-05-24770.60796.40770.60792.102,888,693
2019-05-23774.40774.80764.20768.902,034,833
2019-05-22776.40786.60768.80782.002,467,763
2019-05-21775.00778.80766.80769.002,229,627
2019-05-20777.00778.20764.00770.601,458,984
2019-05-17775.00779.20765.20773.602,781,105
2019-05-16777.00786.00772.20785.101,742,634
2019-05-15765.40777.80761.80772.703,052,327
2019-05-14758.20772.00758.20766.602,803,800
2019-05-13753.20761.80748.80758.404,570,147
2019-05-10756.00763.20747.00749.801,991,711
2019-05-09784.80784.80750.00752.203,744,881
2019-05-08767.00786.20763.20785.804,874,074
2019-05-07782.40786.80760.00768.004,835,146
2019-05-03774.20782.20770.00778.203,495,580
2019-05-02768.60780.20761.20770.601,849,344
2019-05-01785.00785.00774.40780.00448,769
2019-04-30780.00783.00777.00780.202,392,012
2019-04-29791.80791.80776.80777.501,789,083
2019-04-26785.80789.40780.20787.703,046,226
2019-04-25788.20793.40780.80782.002,789,959
2019-04-24811.40811.40798.40798.803,971,504
2019-04-23797.40806.20792.20805.403,114,100
2019-04-18796.00798.60791.80798.201,246,641
2019-04-17789.80798.00783.80793.102,985,697
2019-04-16780.60785.80776.00785.201,756,932
2019-04-15779.60784.20776.00782.004,001,719
2019-04-12781.60781.60774.00776.605,156,869
2019-04-11773.20784.20772.00777.805,604,214
2019-04-10774.80781.80768.80773.101,854,262
2019-04-09771.20775.20769.00773.002,274,601
2019-04-08770.40775.40767.40771.901,623,832
2019-04-05769.40775.00765.80774.902,686,271
2019-04-04764.60771.00756.80766.805,480,623
2019-04-03764.20770.60756.60770.3010,868,356
2019-04-02747.80765.80743.80762.802,245,507
2019-04-01739.60754.20739.00743.903,274,496
2019-03-29729.80748.20729.80745.502,375,726
2019-03-28729.80742.40729.80736.701,974,229