James Halstead Share Price history. The following table shows end-of-day data JHD historical share prices for James Halstead, 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
2024-03-28208.00208.00199.00201.00314,505
2024-03-27203.00210.00203.00210.00424,971
2024-03-26195.00203.00193.00203.00415,530
2024-03-25190.50194.00190.50194.00169,536
2024-03-22190.00191.50190.00191.00434,947
2024-03-21187.50192.00187.50191.50176,275
2024-03-20196.50196.50187.00192.00459,418
2024-03-19195.50195.50187.50192.50128,119
2024-03-18196.50196.50190.00192.00160,327
2024-03-15196.50198.00187.00192.00170,016
2024-03-14197.50197.50190.00190.00120,715
2024-03-13197.50197.50188.00188.00178,018
2024-03-12200.00200.00186.00192.00113,156
2024-03-11200.00200.00193.00199.00139,704
2024-03-08188.00200.00188.00197.00282,637
2024-03-07194.50194.50188.50190.00202,378
2024-03-06191.00194.00190.00193.0080,022
2024-03-05192.50192.50192.00192.0091,123
2024-03-04193.00197.50193.00193.0088,820
2024-03-01195.50197.00195.00195.0096,422
2024-02-29197.00200.00196.50197.0068,746
2024-02-28193.00199.00193.00196.5071,552
2024-02-27203.00203.00194.00196.00136,090
2024-02-26203.00204.00195.50200.00111,940
2024-02-23202.00204.00195.50196.50180,677
2024-02-22195.50202.00195.50202.00277,742
2024-02-21195.50205.00195.50203.00149,894
2024-02-20203.00203.00197.00201.00102,393
2024-02-19200.00200.00196.00199.00252,685
2024-02-16197.50203.00195.50201.00112,130
2024-02-15195.00196.00194.00194.0099,381
2024-02-14197.50200.00194.00199.0094,379
2024-02-13202.00202.00196.00197.0088,454
2024-02-12198.00200.00196.00196.5080,298
2024-02-09195.50198.50195.50196.5091,908
2024-02-08197.00198.50195.50196.00155,372
2024-02-07197.00201.00194.00197.00126,750
2024-02-06197.00197.00197.00197.0070,795
2024-02-05198.00202.00190.00198.00347,223
2024-02-02200.00200.00198.00200.00106,175
2024-02-01198.50199.50196.00198.5079,370
2024-01-31203.00203.00198.00198.00157,790
2024-01-30197.00202.00195.00202.0053,544
2024-01-29197.50197.50196.00196.0082,149
2024-01-26200.00200.00198.00200.00192,200
2024-01-25197.00199.50196.00198.0049,590
2024-01-24199.50200.00196.00198.00259,660
2024-01-23195.00199.50195.00198.0058,354
2024-01-22195.50197.50193.50197.0065,833
2024-01-19197.00197.00195.50196.5061,148
2024-01-18193.50194.50193.00194.50124,555
2024-01-17194.50194.50190.50194.00140,115
2024-01-16204.00204.00194.50195.0086,352
2024-01-15200.00200.00194.50198.00121,466
2024-01-12200.00205.00197.50205.0090,381
2024-01-11196.00202.00196.00198.50188,808
2024-01-10202.00202.00194.00195.50115,878
2024-01-09197.00199.50196.00199.50102,830
2024-01-08197.00197.00197.00197.0057,884
2024-01-05195.50202.00195.00202.0090,034
2024-01-04197.50200.00195.50200.0049,344
2024-01-03202.00204.00198.00201.0079,034
2024-01-02200.00204.00198.00202.00117,912
2024-01-01204.00204.00204.00204.000
2023-12-29205.00205.00204.00204.0018,603
2023-12-28209.00209.00204.00204.0051,736
2023-12-27207.00209.00203.00204.0054,750
2023-12-26202.00202.00202.00202.000
2023-12-25202.00202.00202.00202.000
2023-12-22206.00206.00201.00202.0071,718
2023-12-21199.00205.00198.00205.00121,320
2023-12-20203.00203.00199.00202.00170,383
2023-12-19202.00207.00202.00206.00213,117
2023-12-18202.00208.00202.00204.00132,551
2023-12-15202.00208.00199.00199.00595,650
2023-12-14209.00209.00204.00208.0072,014
2023-12-13215.00215.00202.00205.0090,439
2023-12-12214.00214.00200.00200.00134,187
2023-12-11206.00212.00204.00212.00229,639
2023-12-08198.50207.00198.00207.00176,634
2023-12-07205.00205.00198.00198.00114,926
2023-12-06200.00205.00198.00202.00101,520
2023-12-05201.00203.00200.00203.0065,812
2023-12-04210.00210.00201.00201.00139,286
2023-12-01207.00210.00201.00203.00239,436
2023-11-30205.00205.00198.00198.0079,842
2023-11-29200.00200.00198.00198.00126,752
2023-11-28207.00207.00198.50201.0040,885
2023-11-27207.00207.00196.00198.5081,126
2023-11-24207.00207.00206.00206.0071,460
2023-11-23202.00202.00201.00201.00105,034
2023-11-22206.00207.00201.00205.00119,020
2023-11-21206.00206.00206.00206.00171,361
2023-11-20204.00206.00200.00206.00917,422
2023-11-17207.00208.00201.00204.00303,161
2023-11-16203.00208.00203.00203.00122,610
2023-11-15205.00210.00200.00210.00101,816
2023-11-14197.00205.00195.50205.0097,336
2023-11-13196.00202.00196.00202.0066,981
2023-11-10200.00200.00200.00200.00102,682
2023-11-09201.00209.00201.00209.00223,183
2023-11-08194.50204.00194.50198.0094,032
2023-11-07204.00205.00197.50205.0086,637
2023-11-06200.00204.00198.00204.00324,434
2023-11-03194.50198.00194.00198.00513,672
2023-11-02194.50194.50188.50192.5048,198
2023-11-01192.00193.50185.00192.5097,915
2023-10-31191.00191.50190.50191.5048,395
2023-10-30190.00194.50190.00194.0091,132
2023-10-27190.50197.50190.50194.0066,310
2023-10-26198.00198.00192.00193.00849,696
2023-10-25190.50197.50190.50196.0055,673
2023-10-24190.50190.50190.50190.5069,365
2023-10-23191.00193.00190.00191.00586,290
2023-10-20192.50198.00192.50194.00128,419
2023-10-19192.00192.00192.00192.0072,173
2023-10-18192.50192.50185.00192.00131,346
2023-10-17190.00192.00188.50192.0077,398
2023-10-16193.00196.50188.00188.0091,145
2023-10-13194.00196.50193.00195.00124,906
2023-10-12194.50199.50194.50195.5063,409
2023-10-11198.00200.00194.50199.00188,185
2023-10-10199.00201.00195.50197.00112,842
2023-10-09197.00198.00196.50198.0092,548
2023-10-06197.00202.00197.00201.00152,665
2023-10-05203.00206.00197.00199.00134,604
2023-10-04209.00209.00200.00203.00297,060
2023-10-03208.00209.00204.00205.00263,443
2023-10-02210.00212.00207.00209.00271,893
2023-09-29208.00208.00205.00207.00170,094
2023-09-28209.00210.00206.00206.00125,140
2023-09-27208.00208.00207.00208.0034,111
2023-09-26212.00212.00209.00210.00177,280
2023-09-25211.00213.00210.00211.00134,136
2023-09-22214.00217.00213.00217.0043,510
2023-09-21211.00211.00211.00211.0039,405
2023-09-20220.00220.00215.00215.00144,586
2023-09-19216.00220.00216.00219.0071,450
2023-09-18227.00227.00214.00215.00148,482
2023-09-15207.00225.00207.00225.00396,465
2023-09-14208.00208.00208.00208.0067,607
2023-09-13204.00207.00201.00207.0065,308
2023-09-12201.00203.00201.00202.00119,632
2023-09-11199.00201.00198.00200.00156,533
2023-09-08197.00198.00197.00198.0076,851
2023-09-07197.50201.00196.50200.00121,664
2023-09-06195.50201.00195.50201.0055,108
2023-09-05199.00201.00199.00201.0076,120
2023-09-04194.00198.00192.50198.001,153,783
2023-09-01199.50200.00195.00198.0069,427
2023-08-31200.00200.00196.00199.00128,315
2023-08-30201.00206.00201.00206.0050,254
2023-08-29201.00201.00201.00201.0066,677
2023-08-28206.00206.00206.00206.000
2023-08-25202.00209.00200.00206.0029,583
2023-08-24206.00206.00206.00206.0094,316
2023-08-23209.00209.00207.00207.00107,284
2023-08-22208.00208.00204.00204.0041,816
2023-08-21202.00203.00202.00203.0051,119
2023-08-18204.00204.00202.00202.0055,755
2023-08-17209.00209.00202.00202.0040,142
2023-08-16206.00206.00205.00206.00213,508
2023-08-15209.00209.00207.00207.00198,571
2023-08-14206.00209.00206.00208.0034,054
2023-08-11206.00209.00206.00207.0023,365
2023-08-10207.00212.00207.00209.0046,403
2023-08-09210.00212.00209.00209.00154,552
2023-08-08208.00210.00207.00209.00183,757
2023-08-07209.00209.00209.00209.0072,295
2023-08-04209.00209.00209.00209.00119,306
2023-08-03208.00208.00204.00204.00382,980
2023-08-02210.00210.00210.00210.0055,400
2023-08-01210.00210.00210.00210.00165,436
2023-07-31208.00208.00208.00208.0062,649
2023-07-28214.00216.00201.00214.00157,092
2023-07-27208.00212.00208.00210.00346,774
2023-07-26212.00212.00210.00212.0082,481
2023-07-25210.00212.00210.00212.00113,605
2023-07-24215.00215.00210.00212.00445,168
2023-07-21224.00224.00212.00212.00217,564
2023-07-20215.00224.00215.00224.00173,477
2023-07-19210.00213.00210.00213.00104,621
2023-07-18211.00212.00211.00212.00100,229
2023-07-17212.00212.00210.00211.00135,703
2023-07-14210.00214.00210.00214.00180,887
2023-07-13212.00214.00209.00214.0092,610
2023-07-12211.00213.00208.00211.0058,868
2023-07-11211.00211.00210.00211.00295,812
2023-07-10210.00214.00209.00211.0090,063
2023-07-07212.00212.00212.00212.00109,573
2023-07-06209.00213.00209.00211.00127,681
2023-07-05210.00210.00210.00210.00204,053
2023-07-04209.00211.00209.00210.0031,851
2023-07-03212.00213.00209.00210.00127,721
2023-06-30208.00211.00208.00211.0064,646
2023-06-29208.00213.00208.00210.00103,358
2023-06-28210.00217.00210.00217.0053,094
2023-06-27211.00219.00209.00211.00227,352
2023-06-26215.00215.00210.00210.00119,107
2023-06-23210.00214.00210.00212.00110,681
2023-06-22215.00220.00210.00210.0089,871
2023-06-21215.00218.00212.00212.0090,934
2023-06-20217.00221.00213.00213.00134,216
2023-06-19219.00222.00218.00218.00131,651
2023-06-16222.00222.00222.00222.00225,588
2023-06-15216.00216.50216.00216.5078,278
2023-06-14213.00219.00213.00216.0087,947
2023-06-13218.00219.00214.00215.0091,352
2023-06-12215.00217.00214.00214.0077,615
2023-06-09219.00224.00219.00220.00166,737
2023-06-08213.00218.00213.00218.0075,851
2023-06-07217.00217.00212.00214.00129,765
2023-06-06219.00219.00219.00219.0036,840
2023-06-05216.00217.00214.00217.00111,029
2023-06-02214.00214.00214.00214.00122,314
2023-06-01215.00215.00215.00215.00134,577
2023-05-31214.00214.00214.00214.0063,856
2023-05-30214.00214.00214.00214.0074,993
2023-05-29215.50215.50215.50215.500
2023-05-26217.00217.00213.00215.5044,957
2023-05-25212.00213.00212.00212.00354,992
2023-05-24212.00214.00212.00213.00129,741
2023-05-23214.00214.00211.00214.0063,791
2023-05-22215.00215.00206.00210.00147,558
2023-05-19215.00215.00212.00212.0050,650
2023-05-18215.00216.00212.00212.00501,307
2023-05-17213.00214.00212.00212.0082,246
2023-05-16210.00210.00208.00208.00491,811
2023-05-15218.00218.00210.00212.00106,662
2023-05-12210.00223.00208.00215.00181,450
2023-05-11208.00212.00206.00206.00679,295
2023-05-10212.00215.00211.00211.0073,063
2023-05-09216.00216.00212.00215.0099,472
2023-05-08214.00214.00214.00214.000
2023-05-05211.00217.00211.00214.00119,873
2023-05-04212.00212.00205.00208.0077,899
2023-05-03208.00212.00208.00209.00103,985
2023-05-02212.00212.00205.00210.00199,782
2023-05-01208.00208.00208.00208.000
2023-04-28213.00214.00208.00208.00657,607
2023-04-27207.00209.00206.00209.00482,577
2023-04-26206.00211.00206.00207.00239,873
2023-04-25206.00207.00204.00206.00107,968
2023-04-24204.00208.00204.00208.00258,950
2023-04-21201.00204.00201.00204.0082,801
2023-04-20198.50199.50198.50199.5062,593
2023-04-19196.50200.00196.50200.0086,302
2023-04-18199.00201.00195.50199.00168,023
2023-04-17204.00204.00194.50198.50234,901
2023-04-14200.00202.00200.00200.00103,251
2023-04-13197.50201.00197.50198.00328,716
2023-04-12188.00199.50188.00199.50132,582
2023-04-11190.00192.00189.50192.00579,362
2023-04-10188.50188.50188.50188.500
2023-04-07188.50188.50188.50188.500
2023-04-06185.50188.50185.00188.50521,215
2023-04-05183.50188.50182.00186.75364,814
2023-04-04182.50183.00179.50179.50264,629
2023-04-03181.00182.00179.50180.25878,218
2023-03-31187.50187.50180.00183.00343,172
2023-03-30183.50183.50180.50181.50117,718
2023-03-29181.00187.50181.00185.00141,704
2023-03-28182.00182.00176.00180.00171,907
2023-03-27182.50186.50182.00182.0055,850
2023-03-24185.00185.00184.00184.00133,508
2023-03-23178.50187.00178.00187.00108,379
2023-03-22181.50182.00178.00180.25138,066
2023-03-21184.00184.00183.00183.00149,144
2023-03-20180.50188.00180.50185.00173,987
2023-03-17185.50190.50185.50190.50111,097
2023-03-16182.00193.50182.00191.00156,189
2023-03-15182.50183.50182.50183.50126,483
2023-03-14185.00190.50185.00190.50137,478
2023-03-13183.00184.50180.50184.00101,326
2023-03-10185.50192.00180.50192.00232,816
2023-03-09193.50194.00192.00192.00129,843
2023-03-08193.50199.00192.00199.0098,176
2023-03-07195.50200.00195.50198.00174,857
2023-03-06200.00201.00200.00201.0064,518
2023-03-03197.50198.00197.50198.75142,738
2023-03-02198.00199.00198.00197.25152,622
2023-03-01201.00201.00195.50198.25147,219
2023-02-28200.00204.00195.50203.0070,409
2023-02-27204.00204.00203.00199.7549,970
2023-02-24200.00200.00196.00197.75238,394
2023-02-23208.00208.00201.00201.00119,291
2023-02-22205.00205.00202.00204.0094,220
2023-02-21205.00205.00201.00205.0073,420
2023-02-20205.00209.00201.00202.0096,002
2023-02-17202.00203.00199.00201.00102,283
2023-02-16199.50203.00197.00199.0078,195
2023-02-15197.00205.00197.00201.0095,887
2023-02-14197.00197.00197.00197.0065,962
2023-02-13201.00201.00195.50198.50109,373
2023-02-10200.00206.00200.00202.0093,229
2023-02-09198.00203.00198.00202.00149,137
2023-02-08200.00202.00195.00197.0060,455
2023-02-07204.00205.00201.00201.00158,359
2023-02-06198.00209.00196.00205.00115,666
2023-02-03198.00198.00193.00198.00100,025
2023-02-02185.00198.00185.00198.00219,424
2023-02-01184.00184.00184.00184.00106,167
2023-01-31181.00185.00181.00184.00107,443
2023-01-30184.00184.00180.00181.00253,642
2023-01-27184.00185.00180.50180.50103,550
2023-01-26178.00184.00175.00183.00217,126
2023-01-25184.50185.00179.00185.00160,815
2023-01-24176.00182.50176.00182.50251,782
2023-01-23184.00184.00176.00176.00164,330
2023-01-20182.50183.50180.00183.00161,494
2023-01-19182.50186.00182.50186.0079,867
2023-01-18180.50185.50180.00182.0095,003
2023-01-17191.00191.00182.50186.50110,920
2023-01-16189.00190.00185.00186.50155,328
2023-01-13184.50189.00184.50188.50129,094
2023-01-12183.00185.00181.00185.00180,796
2023-01-11189.00189.00181.00181.5055,055
2023-01-10185.00190.00182.50189.0043,971
2023-01-09180.50184.00180.50184.0077,509
2023-01-06184.00184.00184.00182.0073,172
2023-01-05190.00190.00182.00182.00165,808
2023-01-04192.00192.50187.00192.5060,400
2023-01-03194.50194.50185.50188.00102,558
2023-01-02188.00188.00188.00188.000
2022-12-30187.00190.00187.00188.0031,328
2022-12-29189.00189.00189.00189.0010,495
2022-12-28190.00192.00185.00185.0085,667
2022-12-27198.00198.00198.00198.000
2022-12-26198.00198.00198.00198.000
2022-12-23193.50199.50193.50198.0048,994
2022-12-22187.00192.00185.00189.5062,405
2022-12-21187.50199.00187.50193.0071,506
2022-12-20190.00191.00186.00189.5070,573
2022-12-19185.50188.50184.00188.0054,001
2022-12-16181.00186.00180.50185.0047,400
2022-12-15186.00186.00181.00181.00181,169
2022-12-14183.00189.00182.00186.50646,371
2022-12-13185.00188.00182.50187.0090,001
2022-12-12191.00191.00185.00185.0063,863
2022-12-09190.50192.00185.50191.00245,045
2022-12-08196.00196.00190.00194.5039,089
2022-12-07195.50196.00195.50196.00193,356
2022-12-06195.00195.50190.50195.5048,199
2022-12-05198.00201.00197.50198.5077,197
2022-12-02196.00196.00193.50195.0061,281
2022-12-01190.00195.00185.00194.00158,163
2022-11-30198.00199.00195.00196.5044,119
2022-11-29211.00211.00198.50198.5067,165
2022-11-28204.00209.00200.00207.0074,406
2022-11-25211.00211.00203.00203.00106,937
2022-11-24201.00202.00200.00200.0048,812
2022-11-23211.00211.00211.00211.001,683,616
2022-11-22210.00210.00205.00210.0093,940
2022-11-21211.00211.00204.00206.0038,502
2022-11-18205.00205.00205.00205.0023,604
2022-11-17206.00206.00201.00203.0079,423
2022-11-16206.00206.00204.00204.00148,300
2022-11-15208.00212.00204.00212.00106,593
2022-11-14205.00208.00205.00203.5068,351
2022-11-11198.00204.00191.00204.00109,978
2022-11-10192.00199.50192.00199.50119,474
2022-11-09188.00191.00188.00190.0063,006
2022-11-08188.00188.00188.00188.00105,579
2022-11-07188.00191.00184.00191.00331,164
2022-11-04185.00188.00185.00188.0047,530
2022-11-03184.00187.50182.00184.50121,685
2022-11-02189.00191.00181.00181.00222,412
2022-11-01191.50194.00188.50193.00251,002
2022-10-31191.00191.00187.00190.00253,746
2022-10-28192.50192.50189.00190.00141,996
2022-10-27190.50190.50187.00187.5057,119
2022-10-26194.50194.50188.50190.0042,910
2022-10-25192.50192.50187.50187.5075,504
2022-10-24197.50197.50187.00187.0097,374
2022-10-21197.00197.00190.00193.0074,371
2022-10-20195.50201.00195.50198.00108,640
2022-10-19199.00203.00195.00195.5072,261
2022-10-18196.00200.00195.00199.00180,285
2022-10-17197.00200.00197.00197.0048,457
2022-10-14190.50194.00188.50192.00114,784
2022-10-13195.00195.00190.00190.0041,170
2022-10-12195.00199.00189.50193.50121,224
2022-10-11210.00210.00195.50195.50111,673
2022-10-10209.00210.00208.00208.0094,267
2022-10-07209.00214.00203.00205.0057,588
2022-10-06201.00201.00201.00201.0029,194
2022-10-05204.00204.00201.00201.0069,624
2022-10-04203.00203.00203.00203.0045,055
2022-10-03213.00213.00199.00204.0075,489
2022-09-30202.00202.00202.00206.5087,977
2022-09-29202.00206.00199.50202.0078,944
2022-09-28200.00201.00195.00198.0095,835
2022-09-27212.00212.00212.00212.0038,355
2022-09-26208.00212.00207.00207.0050,078
2022-09-23217.00217.00207.00207.0097,836
2022-09-22221.00222.00215.00215.00111,346
2022-09-21215.00221.00215.00219.0071,561
2022-09-20211.00222.00211.00221.00328,710
2022-09-19217.00217.00217.00217.000
2022-09-16215.00218.00212.00217.00481,745
2022-09-15207.00221.00207.00221.00310,914
2022-09-14208.00213.00205.00206.00166,270
2022-09-13207.00210.00205.00205.00501,720
2022-09-12202.00209.00201.00203.0081,062
2022-09-09197.50210.00197.00209.0068,386
2022-09-08205.00205.00197.50203.00100,421
2022-09-07198.00204.00198.00203.00200,511
2022-09-06199.00202.00198.00202.00137,178
2022-09-05196.50196.50196.00196.0088,131
2022-09-02196.00205.00196.00200.00178,672
2022-09-01196.50204.00196.50200.00147,006
2022-08-31205.00205.00199.00205.00121,836
2022-08-30197.00203.00197.00201.0079,019
2022-08-29198.00198.00198.00198.000
2022-08-26201.00203.00198.00198.00117,728
2022-08-25200.00206.00200.00200.5025,673
2022-08-24204.00205.00200.00200.0054,254
2022-08-23206.00210.00205.00205.00133,047
2022-08-22206.00210.00206.00208.0069,340
2022-08-19205.00209.00205.00207.0060,387
2022-08-18203.00206.00203.00203.00122,516
2022-08-17205.00206.00204.00206.0083,955
2022-08-16206.00206.00205.00206.00142,521
2022-08-15201.00207.00201.00207.00113,788
2022-08-12205.00207.00204.00206.00438,994
2022-08-11207.00207.00205.00207.0087,815
2022-08-10205.00207.00205.00206.00130,317
2022-08-09204.00206.00204.00205.00201,342
2022-08-08203.00206.00203.00206.0027,779
2022-08-05206.00208.00204.00207.0092,422
2022-08-04204.00206.00203.00204.00171,455
2022-08-03205.00207.00200.00206.00352,079
2022-08-02208.00209.00201.00205.00169,353
2022-08-01206.00212.00203.00208.00189,692
2022-07-29212.00214.00209.00213.00123,387
2022-07-28209.00214.00209.00214.0024,794
2022-07-27212.00214.00211.00211.00164,269
2022-07-26209.00214.00209.00210.00144,420
2022-07-25212.00213.00212.00213.00146,776
2022-07-22210.00215.00210.00212.00149,175
2022-07-21209.00215.00209.00211.0077,197
2022-07-20214.00214.00210.00211.0086,356
2022-07-19216.00216.00209.00211.00194,653
2022-07-18216.00217.00216.00216.0069,698
2022-07-15205.00214.00200.00213.0082,844
2022-07-14205.00213.00205.00211.0040,423
2022-07-13203.00217.00203.00214.0086,969
2022-07-12200.00203.00197.50202.00163,865
2022-07-11202.00204.00200.00202.0047,835
2022-07-08201.00203.00197.00200.00160,927
2022-07-07198.00202.00196.00201.00133,994
2022-07-06201.00202.00196.00196.0096,663
2022-07-05199.00199.00196.00196.0081,997
2022-07-04206.00206.00195.50198.50275,137
2022-07-01201.00205.00197.50200.7554,799
2022-06-30205.00205.00199.00203.00130,905
2022-06-29204.00204.00198.50202.00261,845
2022-06-28205.00205.00201.00204.0074,402
2022-06-27202.00202.00198.50202.0097,318
2022-06-24206.00206.00204.00205.0076,459
2022-06-23205.00208.00200.00200.00146,247
2022-06-22213.00213.00210.00211.00159,784
2022-06-21217.00217.00209.00210.00283,652
2022-06-20211.00214.00206.00211.00135,346
2022-06-17218.00219.00216.00216.00105,510
2022-06-16218.00219.00213.00215.00141,496
2022-06-15221.00224.00218.00224.00178,608
2022-06-14224.00226.00218.00220.00222,066
2022-06-13230.00230.00226.00229.0070,312
2022-06-10226.00234.00222.00230.0073,084
2022-06-09225.00234.00225.00234.0052,219
2022-06-08235.00240.00225.00225.00114,602
2022-06-07231.00232.00229.00230.0058,361
2022-06-06232.00233.00228.00231.00345,173
2022-06-03232.00232.00232.00232.000
2022-06-02232.00232.00232.00232.000
2022-06-01226.00233.00226.00232.0069,920
2022-05-31230.00234.00229.00229.0068,559
2022-05-30231.00233.00222.00222.0090,119
2022-05-27224.00228.00223.00228.0097,377
2022-05-26225.00227.00222.00222.00110,871
2022-05-25223.00226.00222.00222.0026,983
2022-05-24225.00226.00224.00226.00180,239
2022-05-23227.00229.00225.00228.00237,437
2022-05-20218.00229.00218.00228.0049,934
2022-05-19222.00227.00217.00223.00146,929
2022-05-18227.00227.00223.00223.0048,810
2022-05-17230.00232.00228.00230.00127,442
2022-05-16231.00233.00226.00226.0027,974
2022-05-13224.00233.00224.00226.0064,052
2022-05-12226.00230.00215.00220.00215,677
2022-05-11219.00229.00219.00222.00108,114
2022-05-10216.00222.00216.00222.0062,015
2022-05-09223.00223.00210.00216.00222,013
2022-05-06240.00240.00220.00222.00141,511
2022-05-05235.00240.00235.00236.0087,870
2022-05-04238.00240.00233.00240.00437,618
2022-05-03250.00250.00240.00240.00144,032
2022-05-02248.00248.00248.00248.000
2022-04-29240.00248.00240.00248.0057,932
2022-04-28238.00247.00238.00240.0078,495
2022-04-27238.00244.00238.00243.0075,841
2022-04-26239.00244.00235.00239.00101,625
2022-04-25237.00240.00237.00240.00147,707
2022-04-22247.00250.00239.00242.00124,299
2022-04-21249.00249.00244.00244.00396,062
2022-04-20250.00253.00245.00247.00150,215
2022-04-19249.00249.00246.00246.00175,287
2022-04-18250.00250.00250.00250.000
2022-04-15250.00250.00250.00250.000
2022-04-14251.00253.00244.00250.00157,422
2022-04-13244.00251.00244.00247.00137,350
2022-04-12243.00248.00242.00244.0059,792
2022-04-11234.00249.00234.00245.00130,612
2022-04-08233.00246.00233.00240.0086,520
2022-04-07235.00241.00235.00237.00144,267
2022-04-06234.00238.00233.00235.00181,390
2022-04-05231.00241.00231.00233.00229,935
2022-04-04232.00232.00226.00229.00215,773
2022-04-01234.00234.00226.00234.00216,402
2022-03-31231.00234.00227.00231.00515,509
2022-03-30244.00245.00235.00235.00197,329
2022-03-29245.00254.00244.00247.00134,197
2022-03-28249.00249.00245.00245.00131,250
2022-03-25249.00252.00247.00250.0088,725
2022-03-24248.00252.00248.00251.00152,885
2022-03-23256.00256.00245.00251.00379,403
2022-03-22255.00257.00248.00252.00478,162
2022-03-21258.00258.00254.00258.00152,875
2022-03-18256.00258.00254.00257.00183,751
2022-03-17256.00258.00252.00258.00128,602
2022-03-16249.00256.00249.00256.0074,837
2022-03-15247.00255.00247.00248.0076,097
2022-03-14248.00253.00246.00253.0046,491
2022-03-11248.00252.00248.00252.0057,392
2022-03-10243.00250.00241.00249.0070,404
2022-03-09250.00250.00246.00248.00172,076
2022-03-08251.00251.00240.00246.00193,069
2022-03-07243.00256.00243.00253.0082,563
2022-03-04251.00253.00245.00251.0095,856
2022-03-03256.00257.00256.00255.5092,795
2022-03-02258.00258.00250.00255.0092,759
2022-03-01261.00262.00255.00255.0072,832
2022-02-28255.00257.00251.00257.00599,360
2022-02-25250.00253.00240.00251.00141,620
2022-02-24251.00253.00246.00253.00110,899
2022-02-23251.00254.00246.00246.0050,929
2022-02-22258.00261.00246.00250.00182,703
2022-02-21261.00265.00260.00260.0019,024
2022-02-18268.00270.00261.00261.0046,197
2022-02-17266.00267.00252.00262.00123,470
2022-02-16260.00272.00259.00268.00132,826
2022-02-15259.00263.00256.00256.00163,483
2022-02-14260.00269.00255.00267.0098,563
2022-02-11272.00275.00265.00269.0077,582
2022-02-10267.00272.00267.00272.0084,816
2022-02-09275.00275.00257.00262.00767,367
2022-02-08279.00286.00271.00273.0069,919
2022-02-07276.00284.00273.00273.0080,325
2022-02-04274.00277.00273.00273.0069,767
2022-02-03276.00276.00272.00272.00287,912
2022-02-02279.00280.00274.00280.00124,879
2022-02-01275.00282.00272.00280.00202,284
2022-01-31286.00289.00285.00287.00629,711
2022-01-28291.00292.00286.00292.0045,763
2022-01-27290.00295.00286.00288.0077,787
2022-01-26295.00296.00284.00284.0088,090
2022-01-25292.00300.00287.00292.00101,242
2022-01-24300.00311.00284.00290.00137,178
2022-01-21309.00314.00300.00310.00110,302
2022-01-20298.00314.00290.00314.00193,027
2022-01-19287.00293.00285.00288.5053,976
2022-01-18291.00293.00286.00290.0095,211
2022-01-17298.00298.00289.00290.00133,945
2022-01-14290.00325.00287.00298.00266,800
2022-01-13574.00588.00574.00578.0055,766
2022-01-12572.00580.00552.00580.0060,070
2022-01-11562.00568.00562.00566.0030,622
2022-01-10566.00566.00550.00550.00196,870
2022-01-07564.00568.00560.00560.0064,378
2022-01-06564.00568.00562.00568.0055,954
2022-01-05562.00564.00558.00564.0075,272
2022-01-04576.00584.00560.00562.0060,881
2022-01-03574.00574.00574.00574.000
2021-12-31566.00580.00566.00574.0018,927
2021-12-30570.00576.00570.00576.0016,097
2021-12-29564.00570.00564.00570.0031,816
2021-12-28557.00557.00557.00557.000
2021-12-27557.00557.00557.00557.000
2021-12-24566.00566.00566.00557.0025,972
2021-12-23566.00570.00564.00568.0058,480
2021-12-22556.00566.00554.00554.0014,702
2021-12-21566.00568.00560.00560.0035,380
2021-12-20548.00570.00548.00570.0026,715
2021-12-17558.00564.00554.00556.0025,932
2021-12-16560.00560.00554.00554.0019,608
2021-12-15556.00570.00550.00560.0022,696
2021-12-14552.00556.00546.00546.009,536
2021-12-13552.00556.00540.00550.0054,580
2021-12-10556.00570.00548.00570.0032,563
2021-12-09560.00564.00552.00552.0041,233
2021-12-08554.00560.00554.00560.0036,312
2021-12-07548.00566.00540.00560.0034,091
2021-12-06542.00546.00538.00546.00129,203
2021-12-03544.00546.00540.00542.0049,125
2021-12-02544.00550.00540.00550.0049,843
2021-12-01542.00550.00540.00550.0095,291
2021-11-30552.00556.00548.00552.0077,194
2021-11-29542.00556.00542.00556.0020,967
2021-11-26542.00556.00536.00550.0034,891
2021-11-25554.00556.00536.00552.0054,171
2021-11-24552.00552.00550.00552.0017,405
2021-11-23568.00570.00554.00568.0032,138
2021-11-22556.00570.00556.00560.0053,016
2021-11-19568.00568.00554.00566.0040,936
2021-11-18572.00572.00552.00568.0043,022
2021-11-17574.00576.00568.00568.0049,738
2021-11-16568.00574.00566.00566.0028,755
2021-11-15566.00578.00560.00568.0065,582
2021-11-12560.00562.00560.00562.0048,654
2021-11-11556.00560.00556.00560.00157,677
2021-11-10562.00570.00556.00566.0035,934
2021-11-09574.00578.00562.00562.0047,060
2021-11-08578.00578.00564.00568.0033,126
2021-11-05558.00578.00554.00578.0085,124
2021-11-04552.00574.00542.00574.00209,165
2021-11-03546.00554.00540.00546.00107,272
2021-11-02558.00558.00550.00554.00119,935
2021-11-01556.00560.00540.00550.0071,607
2021-10-29548.00556.00548.00556.0041,176
2021-10-28548.00554.00548.00554.0032,805
2021-10-27550.00550.00536.00546.0046,060
2021-10-26550.00550.00538.00546.0049,318
2021-10-25548.00550.00544.00550.0024,261
2021-10-22546.00550.00542.00542.0069,546
2021-10-21560.00560.00544.00546.0089,608
2021-10-20556.00560.00556.00560.0026,001
2021-10-19558.00564.00556.00558.0097,692
2021-10-18550.00552.00542.00552.0097,769
2021-10-15550.00556.00542.00542.0024,328
2021-10-14540.00548.00534.00546.0075,813
2021-10-13534.00538.00532.00536.0050,614
2021-10-12528.00534.00526.00534.0027,578
2021-10-11530.00532.00518.00530.00155,253
2021-10-08538.00538.00530.00530.00154,406
2021-10-07540.00540.00526.00540.00104,867
2021-10-06540.00540.00530.00530.0028,533
2021-10-05538.00544.00530.00536.0073,352
2021-10-04540.00554.00538.00538.0082,969
2021-10-01522.00530.00520.00520.0024,866
2021-09-30530.00532.00526.00526.0027,656
2021-09-29534.00534.00522.00530.0038,366
2021-09-28530.00532.00524.00528.0045,343
2021-09-27540.00540.00534.00534.00123,578
2021-09-24552.00552.00540.00546.0038,194
2021-09-23540.00546.00540.00546.0019,586
2021-09-22552.00554.00534.00546.0037,083
2021-09-21558.00560.00544.00544.0073,625
2021-09-20554.00556.00548.00556.0063,156
2021-09-17540.00558.00540.00554.0062,492
2021-09-16536.00548.00534.00540.0025,313
2021-09-15538.00542.00534.00538.0035,386
2021-09-14550.00550.00540.00541.0070,187
2021-09-13552.00556.00546.00546.0035,416
2021-09-10554.00560.00550.00553.0090,796
2021-09-09556.00556.00556.00556.0013,859
2021-09-08560.00560.00554.00554.0064,743
2021-09-07566.00568.00562.00563.0023,710
2021-09-06554.00564.00550.00562.0057,604
2021-09-03562.00568.00552.00556.0034,781
2021-09-02568.00570.00566.00566.0026,680
2021-09-01572.00574.00572.00574.00128,195
2021-08-31570.00574.00564.00574.0035,000
2021-08-30570.00570.00570.00570.000
2021-08-27562.00570.00562.00570.0072,153
2021-08-26562.00568.00560.00566.0020,104
2021-08-25566.00566.00558.00566.0022,574
2021-08-24568.00570.00564.00570.0041,989
2021-08-23564.00570.00564.00570.0065,096
2021-08-20564.00564.00554.00562.0029,582
2021-08-19560.00564.00560.00564.0028,366
2021-08-18558.00568.00552.00568.0027,532
2021-08-17562.00562.00560.00560.0012,245
2021-08-16566.00566.00556.00556.0072,095
2021-08-13572.00574.00550.00550.0041,998
2021-08-12574.00574.00570.00567.0034,482
2021-08-11570.00580.00570.00578.0035,038
2021-08-10558.00576.00558.00572.0045,835
2021-08-09550.00550.00550.00556.0010,959
2021-08-06550.00564.00550.00564.0028,581
2021-08-05544.00562.00544.00562.0031,438
2021-08-04564.00564.00546.00554.0028,938
2021-08-03550.00560.00550.00560.0024,068
2021-08-02546.00550.00542.00550.0036,060
2021-07-30544.00544.00536.00536.0044,761
2021-07-29544.00552.00544.00546.00162,813
2021-07-28552.00562.00546.00560.0034,909
2021-07-27552.00552.00530.00550.0037,834
2021-07-26560.00560.00558.00560.00177,428
2021-07-23560.00564.00560.00564.0035,743
2021-07-22558.00558.00554.00556.0023,547
2021-07-21568.00570.00552.00554.0027,344
2021-07-20544.00568.00540.00542.0083,124
2021-07-19538.00550.00538.00542.0043,345
2021-07-16530.00542.00526.00538.0019,453
2021-07-15536.00550.00520.00540.0052,283
2021-07-14540.00540.00528.00540.0031,849
2021-07-13530.00538.00530.00538.0032,853
2021-07-12538.00538.00532.00532.0040,463
2021-07-09538.00550.00528.00550.0031,114
2021-07-08530.00530.00524.00530.0033,869
2021-07-07522.00532.00522.00532.0091,984
2021-07-06512.00524.00510.00524.0018,475
2021-07-05512.00512.00512.00512.0018,759
2021-07-02512.00512.00512.00512.007,653
2021-07-01514.00526.00510.00514.0031,642
2021-06-30508.00520.00508.00520.0026,619
2021-06-29516.00520.00510.00520.0048,301
2021-06-28514.00518.00514.00518.00122,143
2021-06-25512.00530.00512.00530.0032,871
2021-06-24502.00510.00502.00510.0020,133
2021-06-23516.00516.00510.00514.0027,044
2021-06-22514.00520.00514.00518.0026,490
2021-06-21514.00518.00514.00514.0034,247
2021-06-18502.00502.00502.00502.0024,558
2021-06-17512.00514.00508.00514.0043,339
2021-06-16508.00508.00506.00506.0033,127
2021-06-15520.00520.00502.00504.0030,697
2021-06-14502.00512.00500.00512.0023,868
2021-06-11506.00510.00502.00502.0027,596
2021-06-10508.00508.00499.00500.0032,592
2021-06-09506.00508.00500.00502.0033,074
2021-06-08510.00510.00500.00506.0029,642
2021-06-07508.00508.00504.00504.0016,699
2021-06-04502.00506.00490.00504.0030,357
2021-06-03499.00504.00499.00502.0026,475
2021-06-02500.00506.00496.00497.0023,671
2021-06-01506.00506.00499.00499.0014,282
2021-05-28498.00504.00498.00500.0042,717
2021-05-27495.00500.00490.00490.0098,882
2021-05-26502.00502.00502.00502.006,784
2021-05-25500.00502.00494.00500.0014,599
2021-05-24499.00510.00499.00502.0039,684
2021-05-21502.00506.00498.00498.00186,678
2021-05-20497.00508.00497.00504.0051,945
2021-05-19500.00508.00498.00498.0030,016
2021-05-18506.00506.00499.00502.0027,099
2021-05-17497.00504.00494.00502.0042,969
2021-05-14495.00506.00495.00502.0028,183
2021-05-13495.00502.00494.00494.0017,001
2021-05-12494.00502.00490.00497.0035,804
2021-05-11499.00512.00493.00499.0026,449
2021-05-10500.00504.00498.00498.0033,153
2021-05-07510.00518.00500.00500.0041,764
2021-05-06504.00518.00504.00504.0059,037
2021-05-05504.00512.00499.00510.0076,150
2021-05-04506.00506.00492.00492.0029,095
2021-04-30502.00506.00493.00506.0097,314
2021-04-29508.00508.00497.00502.0070,295
2021-04-28510.00510.00500.00504.0054,013
2021-04-27508.00510.00500.00504.0068,699
2021-04-26508.00508.00500.00508.00107,590
2021-04-23508.00510.00502.00510.0038,458
2021-04-22508.00508.00504.00508.0055,671
2021-04-21506.00510.00502.00502.00153,311
2021-04-20504.00508.00500.00500.0059,795
2021-04-19520.00520.00506.00520.0035,787
2021-04-16504.00508.00502.00506.00418,129
2021-04-15514.00518.00502.00502.0036,195
2021-04-14522.00530.00510.00512.0063,822
2021-04-13516.00522.00506.00522.0054,388
2021-04-12504.00518.00493.00502.0048,658
2021-04-09493.00518.00493.00508.0046,425
2021-04-08500.00508.00495.00506.0061,958
2021-04-07499.00504.00499.00499.0075,869
2021-04-06504.00510.00498.00498.0091,969
2021-04-01500.00506.00492.00498.0080,373
2021-03-31512.00512.00492.00498.0075,494
2021-03-30502.00516.00502.00510.0059,751
2021-03-29510.00512.00499.00510.0058,943
2021-03-26518.00518.00508.00508.0033,098
2021-03-25518.00524.00512.00514.0084,993
2021-03-24522.00528.00520.00524.0041,585
2021-03-23522.00528.00518.00528.0035,967
2021-03-22528.00536.00522.00532.0043,573
2021-03-19522.00532.00520.00530.0025,223
2021-03-18522.00530.00516.00530.0036,674
2021-03-17518.00528.00518.00526.0034,035
2021-03-16526.00528.00518.00522.0061,523
2021-03-15518.00528.00516.00516.00340,546
2021-03-12516.00518.00516.00516.0022,588
2021-03-11516.00518.00510.00510.0018,921
2021-03-10510.00516.00508.00514.0051,533
2021-03-09512.00518.00506.00510.0029,855
2021-03-08508.00522.00504.00518.0062,140
2021-03-05508.00512.00498.00510.0051,828
2021-03-04498.00508.00498.00508.0058,518
2021-03-03496.00500.00494.00500.0074,294
2021-03-02486.00490.00483.00490.0042,332
2021-03-01491.00496.00487.00487.0018,660
2021-02-26492.00510.00491.00498.0030,506
2021-02-25504.00506.00491.00491.0062,436
2021-02-24504.00506.00498.00498.0052,479
2021-02-23499.00500.00493.00494.0047,117
2021-02-22499.00500.00492.00500.0029,698
2021-02-19492.00500.00492.00500.0062,705
2021-02-18514.00514.00490.00490.0039,350
2021-02-17506.00506.00500.00500.0012,515
2021-02-16512.00512.00500.00500.0046,060
2021-02-15516.00516.00500.00500.0055,122
2021-02-12512.00520.00512.00520.0057,324
2021-02-11520.00526.00520.00522.0049,151
2021-02-10522.00530.00516.00516.0052,753
2021-02-09522.00530.00510.00516.0018,100
2021-02-08526.00526.00514.00515.0071,687
2021-02-05518.00534.00502.00502.0040,639
2021-02-04512.00518.00512.00512.0032,941
2021-02-03510.00512.00502.00508.0028,944
2021-02-02514.00518.00510.00510.0028,370
2021-02-01504.00520.00504.00504.0033,742
2021-01-29493.00500.00487.00495.0024,830
2021-01-28506.00506.00480.00492.0059,371
2021-01-27508.00508.00502.00502.0056,688
2021-01-26498.00506.00498.00502.0014,978
2021-01-25506.00506.00493.00500.00144,642
2021-01-22510.00510.00502.00504.0099,451
2021-01-21508.00510.00502.00510.0025,331
2021-01-20506.00510.00506.00510.0053,635
2021-01-19508.00508.00494.00498.0051,803
2021-01-18508.00508.00491.00491.0026,406
2021-01-15508.00508.00492.00493.0036,788
2021-01-14495.00500.00495.00496.0012,810
2021-01-13506.00508.00495.00496.0024,596
2021-01-12497.00500.00491.00491.0012,199
2021-01-11489.00493.00489.00490.0063,972
2021-01-08499.00499.00492.00492.0077,611
2021-01-07492.00498.00491.00495.0098,718
2021-01-06494.00494.00492.00492.0012,258
2021-01-05493.00498.00484.00486.0021,446
2021-01-04489.00495.00479.00485.0043,983
2020-12-31500.00502.00488.00488.008,941
2020-12-30493.00508.00493.00508.0029,431
2020-12-29499.00508.00485.00488.0014,300
2020-12-24490.00491.00490.00490.005,255
2020-12-23487.00487.00478.00478.0017,191
2020-12-22490.00496.00490.00490.0041,832
2020-12-21486.00499.00485.00497.0058,930
2020-12-18496.00502.00491.00496.0068,356
2020-12-17495.00495.00488.00495.0016,609
2020-12-16487.00497.00486.00492.0013,501
2020-12-15496.00498.00486.00490.0026,904
2020-12-14481.00490.00481.00486.0021,478
2020-12-11498.00500.00480.00480.0073,119
2020-12-10480.00493.00480.00491.0028,794
2020-12-09477.00482.00472.00478.0035,087
2020-12-08472.00478.00463.00472.0038,056
2020-12-07473.00473.00461.00461.0021,071
2020-12-04482.00487.00478.00480.0051,052
2020-12-03472.00483.00472.00478.0042,000
2020-12-02470.00479.00470.00472.0027,592
2020-12-01451.00477.00451.00468.0054,251
2020-11-30439.00469.00439.00468.0047,896
2020-11-27456.00464.00445.00446.0027,875
2020-11-26449.00463.00441.00452.5025,638
2020-11-25451.00461.00451.00460.0049,272
2020-11-24459.00459.00452.00457.0036,970
2020-11-23462.00464.00426.00458.0087,965
2020-11-20460.00460.00450.00450.0036,893
2020-11-19475.00475.00456.00456.0038,903
2020-11-18479.00482.00472.00472.0032,090
2020-11-17478.00480.00470.00476.0041,721
2020-11-16475.00480.00471.00471.0050,092
2020-11-13477.00479.00465.00468.0020,097
2020-11-12469.00477.00451.00463.0023,704
2020-11-11475.00476.00452.00460.0032,524
2020-11-10473.00473.00468.00469.0016,719
2020-11-09458.00474.00448.00466.0057,480
2020-11-06448.00458.00444.00457.0092,319
2020-11-05461.00465.00438.00438.00393,108
2020-11-04457.00466.00455.00462.0052,586
2020-11-03465.00470.00454.00464.0023,921
2020-11-02461.00461.00450.00453.0031,087
2020-10-30451.00473.00451.00467.0035,225
2020-10-29472.00473.00452.00452.0047,038
2020-10-28474.00480.00474.00476.0013,019
2020-10-27462.00485.00462.00485.0088,827
2020-10-26487.00487.00460.00470.0046,995
2020-10-23483.00491.00480.00480.0020,419
2020-10-22490.00497.00481.00483.0024,988
2020-10-21491.00499.00488.00494.0022,938
2020-10-20506.00512.00491.00498.0031,478
2020-10-16514.00514.00499.00510.0019,349
2020-10-15498.00498.00498.00498.0021,937
2020-10-14502.00514.00502.00514.0022,463
2020-10-13491.00510.00491.00510.0022,593
2020-10-12510.00510.00491.00508.0011,095
2020-10-09508.00508.00492.00508.0034,794
2020-10-08498.00506.00494.00504.0027,946
2020-10-07490.00497.00490.00490.0026,036
2020-10-06490.00504.00490.00504.009,964
2020-10-05488.00500.00488.00500.009,872
2020-10-02499.00502.00489.00500.0019,648
2020-10-01491.00498.00487.00498.0098,287
2020-09-30481.00485.00480.00484.0021,583
2020-09-29480.00493.00475.00485.0037,129
2020-09-28483.00483.00480.00480.0017,845
2020-09-25481.00496.00480.00490.5024,994
2020-09-24496.00496.00492.00488.5058,828
2020-09-23489.50493.50489.50493.5013,294
2020-09-22493.00493.00488.00489.5035,290
2020-09-21492.00508.00492.00492.0037,941
2020-09-18516.00516.00516.00516.0046,253
2020-09-17502.00512.00500.00500.0048,612
2020-09-16500.00518.00500.00518.0041,875
2020-09-15499.00510.00498.00510.0030,702
2020-09-14514.00514.00494.00510.0027,031
2020-09-11492.00508.00492.00498.0021,898
2020-09-10497.00497.00492.00493.505,104
2020-09-09490.00498.00490.00493.5025,988
2020-09-08516.00516.00490.00497.0028,880
2020-09-07522.00522.00500.00504.0043,521
2020-09-04516.00518.00514.00519.0024,251
2020-09-03514.00524.00512.00519.0022,550
2020-09-02518.00522.00514.00518.0015,250
2020-09-01514.00522.00514.00516.0023,086
2020-08-28518.00518.00508.00514.0014,347
2020-08-27526.00526.00514.00516.0015,374
2020-08-26516.00530.00512.00523.0031,625
2020-08-25512.00512.00512.00514.006,289
2020-08-24520.00520.00512.00516.007,957
2020-08-21520.00524.00510.00521.0015,579
2020-08-20510.00522.00510.00514.0010,283
2020-08-19518.00526.00518.00523.0027,875
2020-08-18516.00522.00504.00516.0026,321
2020-08-17510.00526.00500.00519.0027,408
2020-08-14497.00520.00496.00523.0027,661
2020-08-13491.00506.00491.00502.5017,201
2020-08-12491.00504.00480.00498.5020,584
2020-08-11494.00508.00490.00502.0024,721
2020-08-10495.00502.00494.00499.5013,613
2020-08-07496.00504.00496.00499.503,596
2020-08-06495.00497.00495.00500.0016,107
2020-08-05486.00514.00486.00499.5036,372
2020-08-04490.00490.00484.00485.0014,533
2020-08-03491.00493.00480.00486.0043,845
2020-07-31512.00512.00491.00494.0022,770
2020-07-30508.00508.00508.00510.0010,823
2020-07-29495.00512.00495.00510.0029,363
2020-07-28504.00504.00498.00501.5035,982
2020-07-27506.00508.00494.00505.0025,314
2020-07-24504.00506.00498.00500.0026,992
2020-07-23516.00516.00492.00498.5025,598
2020-07-22518.00520.00514.00516.0010,907
2020-07-21520.00520.00510.00515.00134,620
2020-07-20516.00518.00516.00525.0044,668
2020-07-17528.00532.00522.00525.0029,692
2020-07-16532.00532.00518.00528.0016,874
2020-07-15524.00532.00520.00527.0056,143
2020-07-14508.00526.00508.00517.0084,762
2020-07-13516.00524.00516.00516.0038,410
2020-07-10504.00528.00504.00518.0035,395
2020-07-09524.00524.00512.00517.0036,445
2020-07-08512.00522.00500.00514.0037,623
2020-07-07512.00524.00512.00517.0036,236
2020-07-06516.00524.00516.00519.008,292
2020-07-03528.00530.00514.00521.0021,078
2020-07-02532.00532.00510.00519.0019,231
2020-07-01518.00532.00518.00526.0020,357
2020-06-30514.00524.00512.00520.0024,741
2020-06-29510.00510.00510.00524.0011,773
2020-06-26520.00532.00516.00519.0036,507
2020-06-25514.00536.00514.00515.0019,515
2020-06-24528.00528.00506.00519.0021,525
2020-06-23512.00530.00508.00519.0012,446
2020-06-22502.00518.00502.00514.0016,157
2020-06-19512.00512.00500.00507.0034,390
2020-06-18516.00516.00510.00508.0071,853
2020-06-17514.00524.00514.00519.0049,958
2020-06-16524.00524.00516.00519.0027,048
2020-06-15530.00530.00514.00517.0040,604
2020-06-12514.00524.00514.00522.0026,647
2020-06-11514.00524.00512.00518.006,261
2020-06-10518.00538.00518.00532.0026,109
2020-06-09514.00536.00512.00533.0016,916
2020-06-08532.00532.00512.00521.0019,151
2020-06-05532.00534.00530.00526.0017,487
2020-06-04514.00524.00514.00518.0048,665
2020-06-03514.00524.00514.00521.0058,987
2020-06-02534.00534.00512.00518.0014,869
2020-06-01522.00534.00512.00521.0013,876
2020-05-29520.00540.00520.00520.0018,937
2020-05-28522.00524.00522.00520.0026,338
2020-05-27502.00518.00502.00511.0012,744
2020-05-26518.00524.00506.00511.0016,784
2020-05-22491.00520.00491.00507.006,890
2020-05-21516.00516.00502.00507.009,563
2020-05-20490.00514.00490.00502.008,926
2020-05-19504.00520.00490.00504.008,808
2020-05-18506.00520.00506.00501.5034,124
2020-05-15508.00516.00490.00501.5023,392
2020-05-14502.00504.00481.00489.5019,381
2020-05-13506.00512.00500.00509.0029,189
2020-05-12510.00516.00508.00511.0054,353
2020-05-11516.00516.00504.00509.0023,655
2020-05-07502.00508.00500.00506.00217,377
2020-05-06491.00518.00491.00512.0071,728
2020-05-05504.00512.00500.00504.5022,625
2020-05-04481.00510.00481.00504.0096,926
2020-05-01500.00502.00496.00490.5019,881
2020-04-30491.00500.00481.00501.0017,905
2020-04-29502.00504.00496.00501.0023,371
2020-04-28495.00502.00495.00506.0030,719
2020-04-27500.00510.00500.00506.0013,049
2020-04-24490.00497.00490.00494.0017,747
2020-04-23488.00504.00487.00495.0050,297
2020-04-22500.00500.00493.00497.0026,740
2020-04-21492.00500.00481.00497.0064,078
2020-04-20498.00506.00481.00494.5090,774
2020-04-17486.00506.00486.00499.5040,791
2020-04-16481.00496.00481.00490.5047,247
2020-04-15492.00494.00490.00492.0073,251
2020-04-14496.00502.00491.00508.0048,076
2020-04-09499.00520.00499.00508.00115,752
2020-04-08480.00506.00478.00498.0031,901
2020-04-07472.00490.00471.00476.5072,853
2020-04-06470.00480.00470.00470.0027,706
2020-04-03464.00470.00463.00470.008,750
2020-04-03464.00474.00463.00470.0051,517
2020-04-02462.00476.00461.00470.0079,709
2020-04-02462.00474.00461.00469.5056,113
2020-04-01479.00479.00456.00466.0088,879
2020-04-01479.00479.00456.00469.0066,874
2020-03-31479.00486.00466.00466.5034,962
2020-03-30450.00450.00445.00430.0016,636
2020-03-27434.00440.00425.00417.5013,571
2020-03-26411.00424.00404.00425.00107,697
2020-03-25424.00430.00411.00413.0026,322
2020-03-24367.00425.00367.00378.0030,788
2020-03-23354.00360.00346.00369.5012,788
2020-03-20375.00377.00375.00369.504,869
2020-03-19365.00382.00364.00382.5020,173
2020-03-18408.00408.00400.00422.007,277
2020-03-17460.00460.00440.00461.0010,565
2020-03-16461.00461.00455.00487.5027,290
2020-03-13475.00490.00475.00476.5035,193
2020-03-12470.00475.00470.00480.5016,855
2020-03-11475.00478.00470.00482.0014,780
2020-03-10480.00499.00477.00480.5026,691
2020-03-09470.00490.00450.00489.0030,052
2020-03-06489.00492.00481.00489.0047,650
2020-03-05485.00496.00485.00488.0019,733
2020-03-04491.00510.00484.00499.5019,667
2020-03-03493.00508.00490.00482.5045,240
2020-03-02491.00491.00478.00499.0031,664
2020-02-28522.00522.00486.00525.0038,786
2020-02-27530.00540.00522.00529.0011,557
2020-02-26542.00550.00532.00552.0037,140
2020-02-25544.00552.00542.00550.0035,485
2020-02-24550.00550.00540.00557.0062,995
2020-02-21550.00562.00550.00557.0014,327
2020-02-20558.00568.00550.00563.0023,204
2020-02-19544.00544.00544.00551.0013,307
2020-02-18556.00560.00544.00552.0021,011
2020-02-17544.00550.00544.00550.006,210
2020-02-14534.00560.00534.00551.0019,741
2020-02-13538.00540.00536.00545.0066,094
2020-02-12544.00548.00536.00544.005,281
2020-02-11540.00548.00538.00543.0025,028
2020-02-10544.00546.00536.00540.0045,093
2020-02-07560.00560.00534.00541.0045,833
2020-02-06574.00574.00560.00566.0038,062
2020-02-05564.00570.00562.00565.0096,199
2020-02-04562.00580.00562.00567.0052,936
2020-02-03560.00574.00560.00567.0058,472
2020-01-31574.00574.00566.00570.0026,330
2020-01-30564.00574.00562.00570.0015,878
2020-01-29566.00572.00564.00566.0032,046
2020-01-28564.00570.00562.00565.0047,690
2020-01-27578.00578.00562.00565.0032,266
2020-01-24550.00578.00550.00570.0041,730
2020-01-23570.00580.00550.00558.0047,895
2020-01-22554.00570.00554.00566.0059,741
2020-01-21546.00554.00546.00551.0015,594
2020-01-20560.00560.00546.00548.0063,743
2020-01-17558.00568.00558.00561.0041,538
2020-01-16562.00568.00552.00559.0037,617
2020-01-15554.00566.00552.00563.0022,677
2020-01-14542.00556.00542.00554.0030,904
2020-01-13554.00556.00542.00549.0014,107
2020-01-10542.00550.00540.00546.0028,567
2020-01-09548.00548.00540.00545.0013,503
2020-01-08536.00536.00536.00542.0044,031
2020-01-07538.00546.00536.00540.0021,734
2020-01-06542.00546.00532.00540.0013,294
2020-01-03540.00542.00532.00537.0022,680
2020-01-02548.00548.00536.00541.004,573
2019-12-31548.00548.00548.00543.002,004
2019-12-30546.00546.00536.00542.0012,419
2019-12-27540.00548.00534.00540.0012,156
2019-12-24558.00558.00540.00546.0014,919
2019-12-23558.00558.00540.00550.0026,420
2019-12-20568.00568.00540.00549.0062,462
2019-12-19558.00570.00552.00557.0055,611
2019-12-18556.00560.00552.00556.0019,725
2019-12-17556.00558.00548.00552.0026,438
2019-12-16532.00556.00530.00551.00102,899
2019-12-13530.00540.00518.00536.0047,148
2019-12-12510.00522.00510.00517.0095,010
2019-12-11504.00512.00504.00511.0030,777
2019-12-10506.00516.00506.00510.0012,399
2019-12-09518.00518.00518.00512.0020,549
2019-12-06504.00504.00504.00512.008,259
2019-12-05516.00516.00516.00510.0011,988
2019-12-04514.00514.00506.00510.0041,043
2019-12-03508.00512.00504.00507.0023,281
2019-12-02502.00502.00502.00506.0011,173
2019-11-29508.00508.00508.00505.0034,166
2019-11-28500.00510.00500.00505.0059,412
2019-11-27500.00506.00500.00504.0029,479
2019-11-26508.00508.00506.00500.5015,566
2019-11-25492.00506.00490.00503.0029,394
2019-11-22499.00499.00490.00499.5013,274
2019-11-21498.00500.00498.00503.0012,507
2019-11-20502.00506.00500.00503.0020,187
2019-11-19504.00504.00500.00502.0032,200
2019-11-18502.00508.00496.00502.0093,411
2019-11-15512.00512.00494.00502.0031,293
2019-11-14500.00512.00500.00508.0016,755
2019-11-13510.00514.00496.00504.0018,159
2019-11-12499.00510.00499.00506.0034,517
2019-11-11506.00510.00498.00505.5015,408
2019-11-08512.00514.00498.00507.00130,199
2019-11-07498.00510.00498.00506.0020,339
2019-11-06520.00520.00516.00513.0039,981
2019-11-05508.00520.00506.00510.0014,588
2019-11-04518.00518.00516.00508.0043,796
2019-11-01518.00518.00502.00510.0015,522
2019-10-31502.00510.00502.00509.006,107
2019-10-30512.00518.00512.00511.009,071
2019-10-29514.00514.00508.00507.0030,935
2019-10-28512.00512.00504.00507.0091,592
2019-10-25510.00518.00510.00514.0033,215
2019-10-24502.00518.00502.00514.0012,071
2019-10-23518.00520.00510.00514.0013,285
2019-10-22514.00516.00512.00514.0011,662
2019-10-21510.00516.00504.00510.0051,719
2019-10-18514.00518.00510.00515.0046,226
2019-10-17514.00518.00514.00515.0015,287
2019-10-16518.00518.00508.00513.0016,269
2019-10-15504.00516.00504.00512.0025,330
2019-10-14518.00518.00504.00512.0022,779
2019-10-11508.00518.00508.00512.0032,106
2019-10-10510.00510.00510.00513.0019,838
2019-10-09508.00518.00508.00513.0018,521
2019-10-08514.00516.00514.00511.0010,121
2019-10-07510.00518.00506.00513.0049,191
2019-10-04514.00514.00504.00508.0042,162
2019-10-03516.00516.00516.00505.003,992
2019-10-02516.00516.00510.00506.0025,759
2019-10-01518.00518.00512.00510.0016,178
2019-09-30508.00510.00500.00508.0036,961
2019-09-27498.00520.00498.00510.0015,080
2019-09-26522.00522.00498.00513.0030,177
2019-09-25520.00520.00498.00510.0035,744
2019-09-24504.00520.00500.00505.5035,579
2019-09-23510.00524.00504.00506.0046,590
2019-09-20499.00500.00499.00510.5014,257
2019-09-19499.00514.00499.00510.5014,051
2019-09-18520.00520.00500.00510.5015,564
2019-09-17520.00520.00520.00515.0016,012
2019-09-16500.00518.00500.00510.009,756
2019-09-13518.00530.00496.00508.5018,479
2019-09-12500.00518.00500.00510.0010,479
2019-09-11510.00510.00494.00502.5030,949
2019-09-10504.00508.00494.00498.5015,412
2019-09-09494.00502.00494.00495.5017,409
2019-09-06504.00508.00496.00501.0015,044
2019-09-05494.00508.00494.00507.0033,378
2019-09-04494.00495.00481.00490.009,994
2019-09-03481.00495.00480.00486.5019,430
2019-09-02480.00495.00480.00487.0018,063
2019-08-30486.00489.00485.00500.0025,128
2019-08-29500.00500.00500.00492.00107,134
2019-08-28490.00491.00490.00492.004,038
2019-08-27489.00510.00488.00499.0090,459
2019-08-23504.00508.00487.00502.5011,584
2019-08-22499.00510.00495.00502.5028,684
2019-08-21506.00508.00497.00505.0023,976
2019-08-20492.00497.00485.00492.0017,813
2019-08-19508.00508.00492.00495.5015,098
2019-08-16504.00524.00496.00501.0039,417
2019-08-15512.00518.00504.00507.0033,260
2019-08-14528.00530.00512.00520.0010,536
2019-08-13528.00528.00518.00520.0017,889
2019-08-12504.00524.00504.00520.0011,862
2019-08-09508.00518.00504.00515.0029,589
2019-08-08506.00520.00506.00510.0011,852
2019-08-07518.00518.00504.00512.0047,123
2019-08-06510.00514.00504.00508.0078,109
2019-08-05514.00514.00510.00513.0010,296
2019-08-02504.00516.00502.00513.0030,230
2019-08-01510.00518.00508.00513.0020,800
2019-07-31514.00516.00508.00511.0059,994
2019-07-30516.00516.00504.00513.0030,021
2019-07-29490.00530.00490.00511.0032,742
2019-07-26504.00514.00500.00503.0014,752
2019-07-25498.00510.00494.00503.001,754
2019-07-24508.00520.00496.00502.0022,348
2019-07-23520.00520.00512.00509.0037,286
2019-07-22510.00514.00502.00508.0030,801
2019-07-19500.00516.00500.00509.0011,124
2019-07-18504.00512.00502.00507.0051,199
2019-07-17520.00520.00512.00514.00294,501
2019-07-16512.00524.00512.00516.0057,965
2019-07-15514.00524.00514.00519.0022,841
2019-07-12514.00524.00512.00521.0023,616
2019-07-11512.00520.00512.00518.0022,426
2019-07-10520.00520.00514.00516.0045,994
2019-07-09520.00520.00512.00516.006,990
2019-07-08516.00518.00510.00515.0057,515
2019-07-05518.00518.00506.00510.0022,071
2019-07-04526.00526.00502.00514.0018,892
2019-07-03502.00518.00502.00515.0022,585
2019-07-02500.00516.00500.00510.0025,082
2019-07-01500.00530.00500.00507.0029,669
2019-06-28512.00518.00512.00516.0039,111
2019-06-27500.00520.00500.00518.0021,397
2019-06-26500.00526.00500.00518.0053,653
2019-06-25512.00522.00512.00516.0030,062
2019-06-24518.00530.00512.00518.0042,555
2019-06-21526.00526.00500.00511.0032,682
2019-06-20500.00518.00500.00511.0030,758
2019-06-19510.00530.00510.00521.0033,097
2019-06-18512.00520.00512.00516.0018,903
2019-06-17510.00516.00506.00517.0028,155
2019-06-14502.00514.00500.00508.0069,655
2019-06-13512.00520.00504.00510.0058,930
2019-06-12528.00528.00518.00518.00131,904
2019-06-11520.00524.00514.00521.0060,999
2019-06-10514.00520.00514.00519.0053,343
2019-06-07526.00528.00520.00524.0022,345
2019-06-06528.00528.00520.00522.0016,691
2019-06-05520.00532.00520.00528.0027,460
2019-06-04520.00528.00520.00525.0027,998
2019-06-03528.00532.00520.00521.0040,437
2019-05-31520.00530.00516.00522.0050,108
2019-05-30524.00530.00514.00522.0022,767
2019-05-29512.00532.00512.00524.0072,431
2019-05-28516.00524.00502.00520.0044,969
2019-05-24526.00530.00516.00520.0053,219
2019-05-23520.00526.00520.00521.0025,983
2019-05-22510.00522.00500.00517.0020,738
2019-05-21506.00520.00506.00516.0044,285
2019-05-20510.00510.00500.00504.00241,736
2019-05-17499.00504.00490.00495.5068,848
2019-05-16492.00495.00490.00501.5051,599
2019-05-15497.00502.00490.00497.5044,334
2019-05-14510.00510.00490.00499.00284,015
2019-05-13512.00518.00504.00507.0066,634
2019-05-10514.00514.00504.00509.0055,441
2019-05-09512.00512.00504.00506.0015,958
2019-05-08518.00518.00508.00512.0028,060
2019-05-07506.00526.00506.00518.0067,096
2019-05-03502.00508.00502.00508.0059,512
2019-05-02502.00516.00502.00510.0067,651
2019-05-01516.00516.00491.00504.5044,963
2019-04-30510.00516.00500.00506.0059,637
2019-04-29510.00510.00497.00503.00122,577
2019-04-26493.00504.00490.00499.5064,325
2019-04-25485.00493.00485.00494.0025,193
2019-04-24488.00494.00485.00492.5038,751
2019-04-23490.00490.00485.00486.0031,540
2019-04-18482.00490.00481.00484.5023,416
2019-04-17485.00494.00480.00482.5051,524
2019-04-16480.00480.00467.00481.5042,738
2019-04-15460.00475.00459.00470.50129,287
2019-04-12460.00460.00452.00458.0033,836
2019-04-11462.00462.00450.00453.50120,851
2019-04-10454.00463.00442.00456.0026,802
2019-04-09451.00458.00450.00448.00310,294
2019-04-08444.00459.00444.00454.0050,205
2019-04-05441.00449.00440.00444.5027,175
2019-04-04449.00450.00440.00443.0045,139
2019-04-03465.00465.00420.00439.0077,936
2019-04-02465.00465.00440.00450.5062,649
2019-04-01445.00446.50444.00446.5057,599
2019-03-29455.00458.00445.00447.5067,499
2019-03-28445.00454.00444.00449.5073,653