Lsl Prop Share Price history. The following table shows end-of-day data LSL historical share prices for Lsl Prop, 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
2024-03-29266.00266.00266.00266.000
2024-03-28266.00266.00266.00266.003,068
2024-03-27262.00270.00261.00270.0017,582
2024-03-26259.00260.00259.00260.0011,919
2024-03-25256.00260.00256.00260.0029,904
2024-03-22257.00260.00255.00258.006,668
2024-03-21256.00256.00256.00256.004,520
2024-03-20255.00256.00255.00255.0022,180
2024-03-19257.00257.00254.00256.0029,683
2024-03-18256.00264.00256.00264.005,631
2024-03-15258.00263.00258.00263.0022,303
2024-03-14254.00266.00254.00264.0030,699
2024-03-13257.00257.00250.00253.00383,027
2024-03-12251.00257.00246.00257.0020,251
2024-03-11249.00250.00248.00250.001,553,736
2024-03-08259.00259.00248.00248.001,536,223
2024-03-07260.00260.00257.00258.0014,522
2024-03-06260.00267.00258.00258.0076,433
2024-03-05248.00248.00237.00238.0035,095
2024-03-04233.00242.00233.00242.0021,706
2024-03-01239.00240.00232.00232.00438,668
2024-02-29239.00240.00231.00235.0030,845
2024-02-28245.00245.00233.00236.0037,216
2024-02-27250.00250.00240.00240.0069,275
2024-02-26255.00255.00250.00250.0020,375
2024-02-23261.00261.00255.00257.0011,841
2024-02-22263.00263.00263.00263.0011,849
2024-02-21270.00273.00270.00270.0011,809
2024-02-20273.00277.00270.00270.006,652
2024-02-19281.00281.00274.00274.006,196
2024-02-16282.00285.00282.00285.0030,934
2024-02-15279.00280.00276.00280.0025,373
2024-02-14279.00280.00278.00280.0014,170
2024-02-13275.00280.00270.00280.0036,755
2024-02-12270.00270.00270.00270.0015,639
2024-02-09265.00269.00264.00267.00145,251
2024-02-08275.00275.00265.00266.0017,781
2024-02-07279.00279.00274.00275.0016,481
2024-02-06277.00290.00277.00277.00728,691
2024-02-05271.00283.00271.00283.0035,833
2024-02-02275.00277.00275.00277.0017,161
2024-02-01270.00280.00270.00275.0032,432
2024-01-31260.00265.00260.00265.00203,841
2024-01-30254.00266.00254.00265.008,123
2024-01-29265.00265.00265.00265.006,320
2024-01-26265.00266.00254.00266.0070,011
2024-01-25265.00266.00265.00266.0010,284
2024-01-24258.00266.00258.00266.0012,115
2024-01-23262.00268.00262.00265.0029,416
2024-01-22266.00266.00265.00266.00981
2024-01-19260.00261.00256.00260.0046,459
2024-01-18252.00257.00252.00255.0088,616
2024-01-17252.00258.00252.00258.0061,000
2024-01-16253.00253.00253.00253.007,950
2024-01-15246.00256.00246.00256.004,584
2024-01-12252.00252.00252.00252.0039,698
2024-01-11252.00259.00252.00255.0024,940
2024-01-10258.00258.00253.00253.007,362
2024-01-09255.00257.00255.00257.0037,036
2024-01-08254.00255.00253.00253.009,118
2024-01-05250.00260.00250.00260.005,850
2024-01-04246.00259.00246.00257.002,656
2024-01-03245.00245.00245.00245.004,897
2024-01-02246.00250.00246.00250.00907
2024-01-01258.00258.00258.00258.000
2023-12-29259.00259.00256.00258.0097,244
2023-12-28249.00256.00249.00256.0012,778
2023-12-27255.00255.00246.00248.008,012
2023-12-26252.00252.00252.00252.000
2023-12-25252.00252.00252.00252.000
2023-12-22252.00252.00252.00252.002,764
2023-12-21250.00250.00250.00250.0047,959
2023-12-20236.00251.00236.00251.0042,354
2023-12-19231.00236.00231.00236.0013,446
2023-12-18229.00230.00229.00230.0012,629
2023-12-15225.00229.00224.00229.00187,020
2023-12-14218.00223.00217.00217.00121,951
2023-12-13220.00220.00215.00216.0020,798
2023-12-12220.00229.00220.00228.003,848
2023-12-11220.00222.00220.00222.00277,168
2023-12-08233.00233.00224.00224.0057,871
2023-12-07229.00229.00229.00229.007,826
2023-12-06228.00238.00228.00238.0017,063
2023-12-05228.00235.00228.00235.00149,435
2023-12-04229.00229.00229.00229.00912
2023-12-01221.00232.00221.00227.0045,955
2023-11-30227.00227.00224.00224.0018,120
2023-11-29229.00230.00229.00229.0041,344
2023-11-28220.00224.00216.00216.00147,775
2023-11-27232.00232.00220.00220.0047,392
2023-11-24230.00231.00226.00227.0011,024
2023-11-23235.00235.00225.00225.0044,002
2023-11-22235.00235.00235.00235.00482,840
2023-11-21236.00241.00236.00240.007,641
2023-11-20241.00246.00241.00241.0044,749
2023-11-17248.00248.00247.00247.00121,173
2023-11-16242.00242.00237.00237.0012,919
2023-11-15240.00245.00240.00243.008,438
2023-11-14241.00249.00241.00249.0088,280
2023-11-13233.00239.00233.00239.0059,862
2023-11-10238.00239.00238.00239.0023,227
2023-11-09235.00236.00235.00235.0014,774
2023-11-08238.00238.00232.00232.0040,700
2023-11-07244.00244.00244.00244.006,844
2023-11-06244.00245.00236.00245.0016,382
2023-11-03241.00248.00241.00248.008,034
2023-11-02246.00246.00244.00245.007,445
2023-11-01239.00245.00239.00245.0016,855
2023-10-31246.00246.00236.00236.0020,260
2023-10-30247.00247.00247.00247.004,560
2023-10-27241.00247.00240.00247.0037,584
2023-10-26240.00240.00240.00240.00950
2023-10-25247.00253.00241.00243.002,666
2023-10-24252.00253.00252.00247.501,325
2023-10-23241.00247.00241.00247.004,978
2023-10-20247.00247.00247.00247.0019,407
2023-10-19245.00245.00245.00245.00454
2023-10-18245.00245.00245.00245.007,856
2023-10-17247.00248.00247.00248.0041,492
2023-10-16250.00254.00247.00247.0026,132
2023-10-13243.00250.00243.00250.005,153
2023-10-12248.00248.00247.00247.0038,190
2023-10-11254.00257.00248.00255.0052,569
2023-10-10254.00254.00254.00254.008,201
2023-10-09252.00256.00250.00254.0034,559
2023-10-06240.00255.00240.00255.0075,921
2023-10-05250.00250.00240.00240.0051,907
2023-10-04250.00250.00250.00250.0030,539
2023-10-03250.00259.00245.00254.0039,395
2023-10-02260.00264.00254.00264.0032,181
2023-09-29260.00260.00260.00260.006,432
2023-09-28253.00256.00253.00254.00126,076
2023-09-27260.00260.00254.00256.00618,220
2023-09-26268.00270.00260.00260.0018,383
2023-09-25269.00275.00268.00269.0019,154
2023-09-22259.00278.00259.00270.00118,360
2023-09-21256.00259.00256.00257.00861
2023-09-20258.00258.00255.00255.00915
2023-09-19265.00266.00260.00260.0024,376
2023-09-18270.00274.00265.00265.0024,142
2023-09-15275.00284.00275.00280.00203,771
2023-09-14257.00283.00257.00283.0040,908
2023-09-13253.00264.00253.00264.0023,773
2023-09-12249.00257.00243.00257.0077,232
2023-09-11240.00253.00239.00253.0040,989
2023-09-08241.00241.00233.00233.003,866
2023-09-07240.00240.00240.00240.00994
2023-09-06249.00249.00240.00240.00930
2023-09-05239.00244.00239.00244.008,254
2023-09-04236.00238.00236.00237.00991
2023-09-01249.00249.00240.00242.0013,380
2023-08-31236.00237.00236.00237.004,850
2023-08-30246.00246.00243.00243.00481,943
2023-08-29245.00248.00245.00246.0035,474
2023-08-28247.00247.00247.00247.000
2023-08-25245.00247.00245.00247.003,142
2023-08-24243.00245.00243.00245.0018,740
2023-08-23242.00242.00242.00242.00148,215
2023-08-22246.00246.00235.00235.003,048
2023-08-21245.00246.00235.00235.0088,081
2023-08-18245.00250.00245.00245.004,417
2023-08-17250.00250.00245.00245.0025,873
2023-08-16254.00254.00247.00247.003,610
2023-08-15251.00255.00247.00247.0050,181
2023-08-14259.00263.00256.00261.0015,995
2023-08-11259.00259.00255.00255.0068,632
2023-08-10259.00260.00256.00259.00245,123
2023-08-09254.00260.00250.00260.0022,929
2023-08-08252.00257.00245.00245.00623,834
2023-08-07240.00255.00240.00252.00265,063
2023-08-04284.00284.00282.00282.00168,187
2023-08-03283.00283.00275.00276.0021,766
2023-08-02282.00284.00282.00284.001,451
2023-08-01282.00282.00282.00282.0034,156
2023-07-31270.00270.00270.00270.004,809
2023-07-28283.00283.00283.00283.001,558
2023-07-27284.00284.00284.00284.005,195
2023-07-26279.00279.00276.00276.001,963
2023-07-25279.00279.00279.00279.0087,810
2023-07-24280.00280.00280.00280.0072,289
2023-07-21271.00278.00271.00278.002,784
2023-07-20276.00276.00276.00276.0032,363
2023-07-19279.00280.00276.00276.009,621
2023-07-18277.00277.00277.00277.005,280
2023-07-17271.00275.00270.00275.0010,963
2023-07-14284.00284.00274.00274.0020,372
2023-07-13276.00276.00276.00276.00105,527
2023-07-12282.00282.00282.00282.005,581
2023-07-11276.00288.00271.00288.00239,958
2023-07-10284.00284.00279.00282.0026,808
2023-07-07278.00278.00278.00278.0060,542
2023-07-06278.00284.00278.00282.0020,830
2023-07-05279.00282.00271.00282.0059,381
2023-07-04274.00274.00265.00271.0061,803
2023-07-03271.00271.00271.00271.0043,681
2023-06-30273.00285.00273.00280.0039,587
2023-06-29283.00283.00283.00283.0015,381
2023-06-28280.00285.00274.00285.0047,366
2023-06-27272.00280.00272.00280.0017,713
2023-06-26272.00272.00272.00272.0028,819
2023-06-23270.00274.00270.00274.0031,594
2023-06-22266.00275.00266.00272.0023,744
2023-06-21278.00278.00272.00274.008,861
2023-06-20277.00278.00277.00277.003,399
2023-06-19280.00280.00278.00278.005,492
2023-06-16273.00280.00273.00280.0088,619
2023-06-15270.00277.00270.00277.008,811
2023-06-14274.00277.00274.00274.0014,230
2023-06-13270.00280.00270.00275.0046,439
2023-06-12265.00276.00260.00276.00185,009
2023-06-09252.00258.00252.00258.0036,384
2023-06-08255.00255.00255.00255.0011,916
2023-06-07255.00255.00253.00253.0051,288
2023-06-06253.00259.00251.00259.0026,221
2023-06-05253.00260.00253.00260.0039,978
2023-06-02250.00258.00250.00258.00122,671
2023-06-01256.00256.00252.00252.00109,757
2023-05-31264.00265.00264.00265.0017,421
2023-05-30260.00260.00250.00256.0060,740
2023-05-29260.00260.00260.00260.000
2023-05-26261.00265.00260.00260.0072,996
2023-05-25271.00271.00263.00270.0038,193
2023-05-24275.00278.00274.00278.0031,629
2023-05-23271.00274.00271.00274.0015,120
2023-05-22275.00278.00270.00270.0039,722
2023-05-19280.00280.00276.00277.0024,647
2023-05-18278.00282.00278.00282.005,902
2023-05-17275.00290.00275.00290.0026,468
2023-05-16280.00280.00278.00279.0014,447
2023-05-15285.00285.00282.00283.0011,894
2023-05-12290.00290.00286.00288.0014,815
2023-05-11292.00292.00292.00292.00935
2023-05-10293.00296.00293.00295.002,482
2023-05-09299.00302.00299.00300.0023,637
2023-05-08299.00299.00299.00299.000
2023-05-05297.00299.00297.00299.0010,832
2023-05-04280.00304.00275.00304.0082,364
2023-05-03271.00279.00271.00279.009,770
2023-05-02271.00271.00271.00271.003,353
2023-05-01271.00271.00271.00271.000
2023-04-28265.00274.00264.00271.0017,917
2023-04-27266.00270.00266.00270.0034,198
2023-04-26266.00270.00265.00270.0021,720
2023-04-25274.00280.00266.00277.0016,928
2023-04-24267.00275.00267.00273.0011,203
2023-04-21249.00270.00249.00265.0032,835
2023-04-20251.00252.00250.00253.5018,568
2023-04-19253.00253.00253.00253.00125,667
2023-04-18245.00254.00244.00254.0048,549
2023-04-17250.00250.00250.00250.00512,493
2023-04-14244.00250.00244.00250.00328,544
2023-04-13244.00245.00241.00241.0014,125
2023-04-12255.00267.00246.00246.0055,676
2023-04-11260.00260.00255.00256.005,225
2023-04-10257.00257.00257.00257.000
2023-04-07257.00257.00257.00257.000
2023-04-06255.00257.00255.00257.0055,425
2023-04-05257.00257.00257.00257.0032,791
2023-04-04269.00271.00251.00251.0062,657
2023-04-03279.00279.00266.00268.0017,267
2023-03-31261.00272.00261.00272.0029,268
2023-03-30273.00273.00273.00273.002,749
2023-03-29274.00276.00271.00271.005,163
2023-03-28266.00274.00266.00274.006,218
2023-03-27274.00275.00265.00274.0019,907
2023-03-24266.00266.00264.00264.0011,628
2023-03-23264.00275.00259.00275.0058,434
2023-03-22262.00262.00260.00260.008,013
2023-03-21257.00257.00255.00255.002,663
2023-03-20255.00258.00254.00254.00515,238
2023-03-17268.00268.00255.00255.00594,617
2023-03-16266.00274.00260.00262.00121,707
2023-03-15266.00266.00266.00266.0064,253
2023-03-14275.00275.00265.00267.00129,530
2023-03-13266.00269.00266.00269.0015,422
2023-03-10277.00279.00266.00267.0021,519
2023-03-09271.00272.00271.00272.002,887
2023-03-08280.00280.00271.00277.0016,341
2023-03-07273.00273.00273.00273.008,912
2023-03-06269.00273.00267.00273.0023,531
2023-03-03257.00270.00255.00265.0046,338
2023-03-02257.00257.00250.00250.0013,367
2023-03-01245.00245.00245.00245.0018,931
2023-02-28255.00255.00255.00255.0010,038
2023-02-27259.00259.00255.00255.0018,442
2023-02-24257.00259.00257.00259.0032,756
2023-02-23256.00257.00256.00257.0023,592
2023-02-22249.00255.00249.00255.0032,247
2023-02-21256.00256.00250.00250.0013,162
2023-02-20255.00255.00255.00255.003,564
2023-02-17255.00265.00255.00265.0033,165
2023-02-16266.00266.00256.00256.0030,603
2023-02-15266.00273.00266.00273.001,053,811
2023-02-14271.00275.00271.00275.00682,861
2023-02-13275.00275.00275.00275.009,962
2023-02-10275.00275.00275.00275.00803,400
2023-02-09274.00275.00271.00275.0028,760
2023-02-08266.00266.00266.00266.002,917
2023-02-07267.00271.00267.00270.0016,547
2023-02-06265.00274.00265.00274.0013,676
2023-02-03271.00275.00264.00269.0029,662
2023-02-02271.00271.00271.00271.003,492
2023-02-01269.00270.00267.00268.0019,544
2023-01-31261.00270.00261.00264.0046,508
2023-01-30264.00264.00264.00264.003,005
2023-01-27262.00262.00262.00262.00637
2023-01-26266.00266.00265.00265.0013,385
2023-01-25265.00267.00265.00267.005,060
2023-01-24267.00269.00264.00269.00110,025
2023-01-23271.00271.00271.00271.0017,294
2023-01-20270.00270.00269.00270.0015,910
2023-01-19269.00272.00267.00269.0025,899
2023-01-18269.00271.00267.00269.0064,468
2023-01-17264.00273.00264.00267.0028,419
2023-01-16272.00272.00264.00270.00307,512
2023-01-13265.00274.00265.00270.0024,142
2023-01-12256.00264.00256.00264.0015,301
2023-01-11256.00258.00254.00258.003,558
2023-01-10254.00256.00253.00255.004,052
2023-01-09255.00255.00250.00250.0012,791
2023-01-06255.00255.00255.00255.002,678
2023-01-05248.00253.00248.00253.0044,012
2023-01-04254.00254.00254.00254.003,496
2023-01-03257.00257.00251.00254.009,402
2023-01-02250.00250.00250.00250.000
2022-12-30255.00255.00247.00250.0018,418
2022-12-29255.00255.00255.00255.0014,593
2022-12-28260.00260.00258.00258.004,960
2022-12-27255.00255.00255.00255.000
2022-12-26255.00255.00255.00255.000
2022-12-23259.00259.00255.00255.001,213
2022-12-22250.00260.00250.00257.0019,941
2022-12-21246.00255.00246.00254.0024,209
2022-12-20242.00250.00242.00246.0026,331
2022-12-19240.00247.00240.00245.00198,050
2022-12-16251.00260.00245.00245.00178,408
2022-12-15252.00259.00252.00256.0014,045
2022-12-14242.00263.00242.00256.0062,531
2022-12-13250.00250.00250.00250.00803
2022-12-12250.00250.00250.00250.0029,484
2022-12-09241.00255.00241.00255.0029,568
2022-12-08240.00242.00237.00238.0014,441
2022-12-07239.00240.00233.00239.0067,981
2022-12-06238.00240.00236.00238.0021,029
2022-12-05239.00240.00236.00240.0043,543
2022-12-02234.00240.00234.00240.0017,592
2022-12-01233.00238.00233.00238.0013,240
2022-11-30232.00237.00231.00235.0032,362
2022-11-29230.00235.00230.00232.004,715
2022-11-28226.00235.00221.00230.0034,211
2022-11-25230.00237.00221.00236.00194,098
2022-11-24260.00262.00259.00262.0013,624
2022-11-23265.00265.00256.00260.0016,532
2022-11-22269.00269.00259.00260.0098,127
2022-11-21259.00265.00259.00265.008,752
2022-11-18260.00263.00260.00263.0031,676
2022-11-17262.00262.00262.00262.009,151
2022-11-16251.00265.00250.00265.0014,067
2022-11-15254.00261.00254.00259.0026,359
2022-11-14242.00255.00242.00255.0042,337
2022-11-11244.00254.00243.00250.0034,485
2022-11-10231.00235.00231.00235.00200,309
2022-11-09232.00232.00229.00230.006,229
2022-11-08228.00228.00228.00228.001,632
2022-11-07228.00230.00227.00228.0040,697
2022-11-04228.00229.00226.00227.0010,452
2022-11-03228.00230.00228.00230.0031,178
2022-11-02230.00230.00226.00226.0052,255
2022-11-01228.00229.00228.00229.0010,076
2022-10-31233.00233.00228.00229.007,778
2022-10-28235.00235.00230.00232.0036,903
2022-10-27235.00235.00235.00235.0035,109
2022-10-26237.00237.00237.00237.001,719
2022-10-25237.00238.00235.00235.0063,317
2022-10-24238.00238.00237.00237.003,081
2022-10-21237.00239.00237.00239.006,066
2022-10-20232.00237.00232.00233.0023,845
2022-10-19239.00239.00231.00236.0048,111
2022-10-18234.00235.00233.00235.0010,695
2022-10-17227.00234.00226.00233.0099,152
2022-10-14220.00227.00220.00227.0051,679
2022-10-13221.00225.00211.00220.001,249,224
2022-10-12231.00235.00221.00225.0055,921
2022-10-11235.00241.00235.00235.0092,437
2022-10-10244.00246.00238.00242.0016,510
2022-10-07248.00248.00248.00248.009,868
2022-10-06249.00249.00245.00248.0046,310
2022-10-05250.00250.00245.00248.0073,529
2022-10-04254.00255.00249.00251.00442,181
2022-10-03255.00262.00247.00257.00113,962
2022-09-30289.00289.00255.00262.0093,561
2022-09-29306.00312.00289.00289.0048,022
2022-09-28312.00312.00309.00311.0019,973
2022-09-27324.00324.00311.00311.0013,731
2022-09-26327.00327.00323.00326.0030,215
2022-09-23325.00329.00311.00327.0021,559
2022-09-22329.00329.00324.00325.0023,738
2022-09-21325.00325.00318.00321.0037,551
2022-09-20316.00325.00314.00325.00152,937
2022-09-19325.00325.00325.00325.000
2022-09-16316.00325.00316.00325.00156,342
2022-09-15319.00320.00316.00320.0011,003
2022-09-14320.00320.00315.00320.0036,441
2022-09-13329.00329.00316.00316.0022,869
2022-09-12336.00336.00325.00328.005,436
2022-09-09341.00341.00330.00330.0012,646
2022-09-08337.00339.00329.00339.0011,721
2022-09-07334.00340.00328.00328.00117,997
2022-09-06342.00349.00341.00343.001,010
2022-09-05338.00340.00332.00333.0027,917
2022-09-02325.00338.00325.00332.0043,668
2022-09-01337.00338.00334.00332.0027,147
2022-08-31338.00338.00338.00338.00116,296
2022-08-30339.00339.00325.00325.0030,741
2022-08-29334.00334.00334.00334.000
2022-08-26339.00339.00328.00334.003,211
2022-08-25334.00343.00330.00330.00129,555
2022-08-24346.00346.00341.00343.0026,849
2022-08-23337.00344.00337.00337.002,922
2022-08-22339.00339.00334.00337.0087,721
2022-08-19340.00341.00335.00341.0010,707
2022-08-18342.00342.00329.00336.0018,463
2022-08-17339.00345.00336.00341.0040,852
2022-08-16343.00345.00314.00330.00605,667
2022-08-15339.00353.00327.00352.0023,209
2022-08-12349.00359.00325.00343.0036,019
2022-08-11328.00339.00323.00328.00191,383
2022-08-10323.00325.00313.00324.0028,325
2022-08-09316.00325.00316.00325.00230,258
2022-08-08321.00323.00312.00314.0026,590
2022-08-05313.00324.00311.00313.0043,859
2022-08-04320.00320.00305.00316.00222,269
2022-08-03320.00320.00320.00320.002,318
2022-08-02315.00326.00315.00324.0034,925
2022-08-01325.00325.00321.00321.0016,118
2022-07-29326.00327.00320.00322.0055,036
2022-07-28322.00328.00316.00326.0043,468
2022-07-27322.00322.00320.00322.0025,306
2022-07-26321.00325.00313.00325.00185,779
2022-07-25325.00325.00311.00325.0016,242
2022-07-22325.00328.00321.00326.0022,542
2022-07-21322.00327.00320.00326.0042,696
2022-07-20329.00329.00319.00319.0034,484
2022-07-19320.00332.00320.00332.0028,822
2022-07-18330.00330.00322.00322.00107,261
2022-07-15322.00330.00320.00329.0019,737
2022-07-14323.00324.00317.00317.0037,401
2022-07-13325.00330.00311.00316.0033,214
2022-07-12333.00335.00327.00329.0021,875
2022-07-11335.00339.00329.00333.0012,802
2022-07-08335.00336.00332.00332.0034,226
2022-07-07335.00335.00327.00332.00139,874
2022-07-06345.00345.00325.00328.0027,610
2022-07-05338.00341.00335.00336.0072,595
2022-07-04332.00337.00332.00337.0054,920
2022-07-01336.00341.00332.00332.00108,030
2022-06-30342.00348.00334.00335.0054,082
2022-06-29343.00346.00339.00346.0042,219
2022-06-28344.00344.00339.00344.50145,818
2022-06-27340.00344.00340.00341.0094,770
2022-06-24343.00345.00338.00338.0073,476
2022-06-23345.00345.00338.00344.0049,239
2022-06-22335.00361.00335.00348.0039,590
2022-06-21348.00348.00332.00345.0050,074
2022-06-20335.00350.00335.00339.0017,309
2022-06-17344.00346.00335.00343.0075,821
2022-06-16341.00348.00330.00337.00181,164
2022-06-15340.00342.00330.00342.0048,631
2022-06-14340.00340.00330.00337.00183,690
2022-06-13336.00343.00335.00337.0037,458
2022-06-10352.00352.00335.00335.0072,328
2022-06-09346.00361.00341.00350.0027,219
2022-06-08354.00369.00354.00366.00297,026
2022-06-07357.00362.00357.00359.0036,198
2022-06-06348.00358.00344.00358.00488,254
2022-06-03340.00340.00340.00340.000
2022-06-02340.00340.00340.00340.000
2022-06-01340.00340.00340.00340.00258,394
2022-05-31339.00342.00330.00330.0039,752
2022-05-30351.00351.00330.00330.00534,638
2022-05-27351.00351.00340.00342.00536,320
2022-05-26364.00364.00357.00357.0055,996
2022-05-25344.00352.00344.00350.0020,548
2022-05-24355.00355.00350.00350.0047,087
2022-05-23380.00380.00356.00360.0033,848
2022-05-20392.00392.00373.00373.0035,954
2022-05-19393.00393.00388.00390.009,326
2022-05-18389.00393.00388.00393.0015,050
2022-05-17394.00396.00388.00395.0031,238
2022-05-16392.00395.00388.00395.0028,647
2022-05-13397.00400.00392.00395.0043,083
2022-05-12400.00405.00385.00387.004,756,422
2022-05-11398.00403.00395.00403.002,098,280
2022-05-10400.00400.00398.00400.00565,428
2022-05-09395.00401.00395.00401.0014,451
2022-05-06395.00400.00395.00398.0028,023
2022-05-05400.00403.00391.00395.0088,239
2022-05-04390.00390.00390.00390.0033,158
2022-05-03390.00390.00389.00390.007,525
2022-05-02390.00390.00390.00390.000
2022-04-29388.00390.00387.00390.0054,964
2022-04-28390.00390.00383.00383.006,723
2022-04-27395.00398.00390.00390.0045,982
2022-04-26393.00393.00390.00393.00106,620
2022-04-25393.00395.00390.00390.00182,489
2022-04-22395.00397.00393.00393.009,931
2022-04-21387.00390.00381.00390.0025,019
2022-04-20371.00384.00371.00379.0013,404
2022-04-19372.00374.00371.00374.0036,317
2022-04-18376.00376.00376.00376.000
2022-04-15376.00376.00376.00376.000
2022-04-14373.00376.00373.00376.001,203
2022-04-13374.00374.00365.00365.0033,093
2022-04-12368.00375.00365.00375.0061,535
2022-04-11369.00373.00365.00371.0076,000
2022-04-08376.00376.00367.00367.0026,292
2022-04-07377.00385.00377.00379.00589,636
2022-04-06388.00390.00385.00390.0015,441
2022-04-05383.00392.00377.00392.0027,944
2022-04-04390.00390.00377.00377.004,880
2022-04-01380.00382.00378.00382.0014,950
2022-03-31373.00389.00368.00388.0013,627
2022-03-30370.00375.00370.00373.0066,151
2022-03-29370.00378.00368.00378.00250,242
2022-03-28380.00380.00365.00365.00699,718
2022-03-25361.00379.00360.00379.0027,096
2022-03-24360.00369.00360.00365.001,291,692
2022-03-23345.00369.00344.00363.00107,774
2022-03-22355.00356.00344.00354.0033,629
2022-03-21341.00341.00341.00341.003,097
2022-03-18349.00353.00345.00353.00270,468
2022-03-17352.00352.00335.00340.0053,978
2022-03-16342.00360.00342.00357.0096,706
2022-03-15341.00350.00341.00350.0036,098
2022-03-14352.00365.00351.00365.0028,577
2022-03-11343.00350.00343.00350.0026,528
2022-03-10340.00340.00340.00344.00290,402
2022-03-09355.00355.00340.00345.00166,008
2022-03-08347.00360.00340.00340.00370,137
2022-03-07351.00351.00340.00340.0051,547
2022-03-04389.00389.00365.00365.00375,628
2022-03-03390.00391.00388.00389.00280,065
2022-03-02391.00402.00388.00402.004,305
2022-03-01388.00389.00388.00389.0057
2022-02-28380.00392.00380.00388.00123,395
2022-02-25391.00393.00386.00390.00325,264
2022-02-24400.00400.00393.00393.0039,006
2022-02-23408.00410.00408.00405.00810
2022-02-22419.00419.00419.00412.5011,896
2022-02-21407.00410.00405.00408.0057,553
2022-02-18443.00443.00401.00405.0089,959
2022-02-17393.00440.00393.00440.0077,190
2022-02-16409.00409.00409.00401.5038,478
2022-02-15391.00409.00390.00409.009,560
2022-02-14399.00399.00385.00397.0037,522
2022-02-11390.00394.00390.00394.00338,839
2022-02-10390.00398.00390.00398.001,604
2022-02-09410.00410.00395.00395.006,121
2022-02-08404.00404.00404.00404.008,810
2022-02-07404.00409.00394.00404.0062,207
2022-02-04393.00400.00392.00400.0017,849
2022-02-03392.00392.00386.00392.00216,266
2022-02-02400.00400.00393.00393.0086,942
2022-02-01400.00400.00400.00400.007,815
2022-01-31403.00403.00381.00395.0011,062
2022-01-28390.00391.00381.00388.0095,714
2022-01-27396.00396.00388.00389.0081,038
2022-01-26389.00400.00389.00400.00926
2022-01-25394.00394.00388.00388.008,064
2022-01-24398.00398.00390.00390.003,027
2022-01-21400.00406.00398.00398.00308,314
2022-01-20405.00405.00395.00395.00159,619
2022-01-19406.00406.00400.00400.006,818
2022-01-18405.00411.00402.00411.002,306
2022-01-17404.00418.00400.00418.005,796
2022-01-14412.00412.00402.00404.0062,667
2022-01-13405.00423.00404.00418.007,532
2022-01-12413.00413.00405.00405.00714
2022-01-11417.00417.00405.00409.5029,942
2022-01-10405.00415.00405.00415.007,628
2022-01-07415.00416.00405.00410.0036,759
2022-01-06420.00420.00410.00415.0035,264
2022-01-05419.00426.00415.00415.0050,602
2022-01-04439.00439.00420.00420.007,801
2022-01-03410.00410.00410.00410.000
2021-12-31422.00425.00410.00410.0011,745
2021-12-30433.00433.00433.00433.001,611
2021-12-29422.00428.00421.00421.003,407
2021-12-28435.00435.00435.00435.000
2021-12-27435.00435.00435.00435.000
2021-12-24433.00439.00422.00435.002,836
2021-12-23429.00432.00429.00432.004,243
2021-12-22419.00420.00413.00415.00369,647
2021-12-21419.00419.00409.00412.00541,062
2021-12-20406.00419.00402.00402.00277,690
2021-12-17407.00407.00390.00390.0047,495
2021-12-16412.00414.00405.00410.002,572
2021-12-15408.00408.00405.00405.006,459
2021-12-14422.00422.00422.00422.00498,645
2021-12-13412.00412.00410.00410.0016,006
2021-12-10436.00436.00410.00414.00286,352
2021-12-09427.00427.00419.00419.00102,013
2021-12-08419.00419.00405.00405.001,170,194
2021-12-07422.00422.00410.00422.00381,272
2021-12-06409.00435.00409.00435.0017,734
2021-12-03413.00413.00400.00400.0041,026
2021-12-02411.00416.00410.00410.00897,682
2021-12-01419.00420.00412.00412.003,466,476
2021-11-30400.00411.00400.00410.0060,890
2021-11-29415.00419.00415.00415.0028,536
2021-11-26413.00419.00408.00417.0013,271
2021-11-25419.00420.00415.00415.0026,226
2021-11-24411.00423.00411.00419.0037,586
2021-11-23399.00417.00399.00414.0017,413
2021-11-22410.00411.00392.00400.00121,235
2021-11-19420.00426.00410.00415.0021,092
2021-11-18440.00440.00420.00425.003,154
2021-11-17426.00431.00418.00418.0014,991
2021-11-16435.00439.00420.00433.0013,129
2021-11-15420.00431.00420.00424.0014,493
2021-11-12426.00438.00426.00429.003,886
2021-11-11440.00440.00420.00420.001,203
2021-11-10439.00439.00439.00439.00866,599
2021-11-09442.00442.00434.00434.0018,067
2021-11-08450.00450.00430.00430.008,834
2021-11-05439.00446.00436.00443.0031,680
2021-11-04436.00449.00432.00448.0050,222
2021-11-03438.00458.00438.00446.00101,222
2021-11-02440.00444.00440.00444.0018,319
2021-11-01455.00455.00440.00443.007,329
2021-10-29451.00451.00440.00442.006,842
2021-10-28455.00455.00440.00440.0012,401
2021-10-27463.00465.00448.00450.004,820,271
2021-10-26470.00470.00462.00462.0019,544
2021-10-25451.00482.00451.00466.0019,196
2021-10-22459.00470.00456.00466.0046,638
2021-10-21458.00468.00443.00459.0091,736
2021-10-20441.00460.00437.00460.009,743
2021-10-19445.00455.00436.00442.0020,088
2021-10-18426.00442.00420.00442.008,708
2021-10-15416.00422.00415.00422.009,539
2021-10-14425.00425.00410.00420.0025,176
2021-10-13395.00415.00395.00415.0075,303
2021-10-12395.00398.00395.00395.0062,056
2021-10-11400.00402.00396.00398.0028,536
2021-10-08400.00408.00400.00408.009,234
2021-10-07401.00408.00390.00407.0039,777
2021-10-06420.00428.00401.00401.0026,556
2021-10-05441.00445.00420.00426.0023,783
2021-10-04432.00445.00421.00432.0024,190
2021-10-01436.00443.00431.00431.001,293,113
2021-09-30441.00447.00436.00436.001,096,645
2021-09-29445.00445.00437.00445.0018,282
2021-09-28445.00446.00445.00446.0043,665
2021-09-27449.00449.00443.00448.0017,832
2021-09-24437.00449.00437.00445.003,541
2021-09-23437.00449.00437.00442.00307,645
2021-09-22437.00454.00437.00453.0044,400
2021-09-21437.00450.00437.00445.0041,193
2021-09-20448.00450.00441.00442.0021,314
2021-09-17455.00456.00444.00450.0050,645
2021-09-16455.00462.00455.00455.005,995
2021-09-15466.00466.00455.00455.0036,618
2021-09-14471.00476.00470.00472.0055,658
2021-09-13467.00480.00466.00480.0025,568
2021-09-10458.00475.00458.00470.0016,215
2021-09-09471.00473.00465.00470.0023,984
2021-09-08470.00474.00469.00473.0049,409
2021-09-07480.00480.00473.00473.0031,004
2021-09-06470.00480.00470.00480.0038,490
2021-09-03485.00485.00471.00473.001,237,529
2021-09-02471.00478.00469.00474.00115,605
2021-09-01476.00477.00473.00475.0014,279
2021-08-31470.00479.00464.00472.00269,983
2021-08-30470.00470.00470.00470.000
2021-08-27463.00475.00463.00470.0025,702
2021-08-26470.00470.00470.00470.0010,134
2021-08-25475.00475.00466.00470.006,520
2021-08-24475.00475.00474.00474.0042,090
2021-08-23455.00474.00455.00474.0016,877
2021-08-20468.00475.00465.00475.009,168
2021-08-19468.00470.00468.00470.00483,030
2021-08-18470.00473.00468.00470.0025,949
2021-08-17468.00472.00467.00471.00530,347
2021-08-16466.00468.00466.00468.0089,839
2021-08-13460.00472.00460.00472.0057,964
2021-08-12468.00472.00468.00472.00423,863
2021-08-11464.00469.00464.00464.0071,378
2021-08-10471.00472.00462.00467.00614,738
2021-08-09453.00474.00453.00472.00226,544
2021-08-06446.00468.00446.00465.0028,517
2021-08-05435.00455.00428.00446.00965,112
2021-08-04432.00439.00429.00439.0023,664
2021-08-03418.00435.00418.00434.0016,230
2021-08-02414.00422.00414.00418.002,754
2021-07-30430.00430.00417.00421.0020,276
2021-07-29435.00435.00434.00435.008,451
2021-07-28428.00435.00428.00434.0019,018
2021-07-27410.00430.00410.00418.0022,682
2021-07-26410.00415.00408.00415.0019,202
2021-07-23412.00415.00408.00414.008,899
2021-07-22415.00415.00414.00414.0015,122
2021-07-21404.00415.00402.00402.0033,376
2021-07-20386.00407.00386.00407.0083,628
2021-07-19406.00406.00382.00382.0069,192
2021-07-16400.00408.00400.00400.0028,867
2021-07-15396.00406.00396.00401.0023,974
2021-07-14405.00405.00400.00400.0018,022
2021-07-13395.00399.00388.00391.0094,732
2021-07-12405.00410.00394.00401.0052,320
2021-07-09420.00420.00402.00402.00346,515
2021-07-08427.00430.00413.00422.0031,113
2021-07-07432.00440.00427.00429.0022,772
2021-07-06436.00450.00432.00440.008,971
2021-07-05437.00444.00436.00440.0027,205
2021-07-02437.00444.00431.00440.0048,288
2021-07-01429.00440.00426.00440.0027,578
2021-06-30440.00440.00424.00432.00168,652
2021-06-29441.00454.00439.00442.0020,802
2021-06-28435.00457.00435.00441.0019,030
2021-06-25439.00442.00432.00442.0042,929
2021-06-24440.00462.00437.00442.0020,974
2021-06-23450.00450.00438.00438.0027,794
2021-06-22449.00457.00448.00452.0018,849
2021-06-21461.00461.00447.00447.0019,080
2021-06-18464.00480.00457.00468.00104,749
2021-06-17454.00462.00451.00452.00128,040
2021-06-16450.00461.00448.00455.0055,240
2021-06-15442.00449.00441.00445.0055,301
2021-06-14440.00444.00435.00435.00143,333
2021-06-11439.00445.00435.00440.0071,050
2021-06-10452.00453.00437.00437.0040,724
2021-06-09457.00457.00440.00451.00234,623
2021-06-08457.00462.00455.00460.0052,283
2021-06-07477.00477.00461.00465.0098,972
2021-06-04482.00486.00467.00472.0098,843
2021-06-03483.00490.00477.00490.00267,632
2021-06-02485.00512.00475.00480.003,993,251
2021-06-01468.00482.00468.00482.00263,732
2021-05-28468.00479.00468.00468.00117,235
2021-05-27456.00470.00450.00470.0049,213
2021-05-26459.00466.00452.00456.0045,580
2021-05-25453.00470.00453.00456.0059,804
2021-05-24444.00454.00444.00454.0025,264
2021-05-21445.00449.00441.00445.00281,640
2021-05-20440.00448.00436.00443.0069,765
2021-05-19440.00449.00436.00449.0028,408
2021-05-18444.00454.00435.00445.00238,823
2021-05-17442.00445.00440.00440.00162,697
2021-05-14430.00454.00430.00453.0056,155
2021-05-13441.00444.00433.00433.00287,168
2021-05-12431.00441.00430.00435.0049,661
2021-05-11440.00440.00430.00433.00401,500
2021-05-10430.00440.00429.00440.0031,704
2021-05-07420.00430.00416.00429.0033,975
2021-05-06414.00419.00412.00415.00208,515
2021-05-05409.00415.00408.00413.0093,603
2021-05-04400.00414.00397.00407.00541,335
2021-04-30403.00410.00402.00410.00144,511
2021-04-29404.00407.00399.00400.00147,813
2021-04-28410.00420.00392.00415.00472,693
2021-04-27360.00370.00360.00365.0075,324
2021-04-26360.00360.00348.00358.0047,923
2021-04-23345.00357.00345.00353.0099,595
2021-04-22336.00336.00336.00336.0066,167
2021-04-21326.00328.00326.00327.0016,804
2021-04-20327.00335.00327.00334.50152,121
2021-04-19325.00330.00325.00329.0048,023
2021-04-16318.00326.00318.00326.003,852
2021-04-15328.00328.00315.00318.008,760
2021-04-14329.00330.00318.00330.0010,866
2021-04-13325.00325.00325.00325.0017,461
2021-04-12312.00315.00311.00318.0023,256
2021-04-09308.00319.00308.00318.00202,017
2021-04-08308.00308.00308.00308.008,133
2021-04-07309.00310.00304.00310.001,101,149
2021-04-06302.00315.00302.00314.0010,159
2021-04-01301.00308.00301.00310.0011,691
2021-03-31307.00309.00300.00305.00195,135
2021-03-30302.00308.50302.00308.50316
2021-03-29303.00303.00301.00302.0021,287
2021-03-26307.00314.00300.00307.0023,309
2021-03-25302.00302.00296.00300.0022,450
2021-03-24292.00301.00292.00301.00324,664
2021-03-23290.00299.00290.00292.0078,963
2021-03-22291.00302.00291.00298.00107,242
2021-03-19294.00295.00292.00295.00698,376
2021-03-18286.00296.00286.00296.0016,170
2021-03-17285.00299.00285.00296.0051,431
2021-03-16280.00299.00280.00290.0025,028
2021-03-15287.00288.00280.00287.009,273
2021-03-12286.00288.00279.00288.0020,402
2021-03-11269.00287.00269.00287.0038,320
2021-03-10268.00268.00261.00268.00282,991
2021-03-09273.00273.00265.00265.00280,111
2021-03-08267.00271.00266.00270.0038,405
2021-03-05270.00279.00265.00268.00226,504
2021-03-04275.00275.00271.00271.0017,647
2021-03-03264.00276.00260.00276.0059,139
2021-03-02260.00262.00257.00262.00617,630
2021-03-01259.00260.00254.00260.008,151
2021-02-26263.00267.00251.00258.00427,841
2021-02-25248.00265.00248.00261.0025,800
2021-02-24252.00254.00252.00253.0014,882
2021-02-23239.00241.00239.00241.00144,805
2021-02-22238.00238.00235.00236.0057,933
2021-02-19245.00245.00239.00239.0027,167
2021-02-18245.00245.00233.00245.0094,028
2021-02-17244.00245.00236.00245.001,065,269
2021-02-16233.00240.00233.00240.0094,581
2021-02-15240.00240.00233.00236.00994,223
2021-02-12241.00241.00235.00235.004,198
2021-02-11236.00236.00235.00235.008,273
2021-02-10242.00242.00242.00242.008,920
2021-02-09242.00242.00236.00242.0053,605
2021-02-08241.00242.00236.00240.0038,585
2021-02-05241.00245.00236.00240.0037,117
2021-02-04249.00251.00240.00240.0014,473
2021-02-03250.00254.00247.00254.009,333
2021-02-02248.00250.00244.00247.0013,521
2021-02-01244.00246.00239.00246.0047,478
2021-01-29234.00236.00234.00235.0011,415
2021-01-28249.00249.00229.00235.0059,226
2021-01-27246.00248.00245.00245.007,614
2021-01-26251.00251.00248.00250.006,996
2021-01-25248.00250.00246.00250.006,517
2021-01-22253.00253.00253.00253.008,074
2021-01-21255.00255.00251.00251.008,720
2021-01-20268.00268.00260.00262.0026,626
2021-01-19263.00268.00260.00260.0010,759
2021-01-18269.00269.00263.00263.003,589
2021-01-15263.00276.00263.00269.00609,447
2021-01-14255.00255.00255.00255.006,482
2021-01-13252.00254.00252.00254.0016,069
2021-01-12256.00256.00251.00251.005,574
2021-01-11255.00262.00252.00254.00529,990
2021-01-08258.00260.00249.00256.00105,424
2021-01-07259.00270.00259.00261.0022,926
2021-01-06261.00269.00258.00258.0049,955
2021-01-05280.00280.00261.00261.00134,735
2021-01-04281.00290.00280.00280.0020,067
2020-12-31283.00291.00280.00291.0035,411
2020-12-30283.00294.00282.00283.0031,382
2020-12-29280.00286.00270.00270.0019,923
2020-12-24275.00275.00275.00275.0018,329
2020-12-23264.00277.00259.00272.0051,916
2020-12-22248.00265.00248.00265.004,094
2020-12-21240.00258.00240.00258.0015,394
2020-12-18252.00263.00252.00263.0016,014
2020-12-17254.00254.00254.00254.00102
2020-12-16251.00251.00251.00251.0024,124
2020-12-15252.00259.00246.00252.0016,443
2020-12-14246.00248.00238.00238.0029,758
2020-12-11242.00243.00230.00232.0050,435
2020-12-10230.00230.00230.00230.006,534
2020-12-09230.00232.00225.00228.0019,788
2020-12-08241.00242.00230.00237.0010,453
2020-12-07264.00264.00242.00242.0042,936
2020-12-04260.00275.00260.00274.0069,409
2020-12-03249.00255.00246.00255.0027,918
2020-12-02257.00260.00248.00255.0021,025
2020-12-01240.00257.00240.00257.0028,871
2020-11-30225.00239.00225.00232.0027,242
2020-11-27216.00231.00216.00226.0061,214
2020-11-26215.00222.00215.00218.0032,287
2020-11-25214.00223.00214.00222.0022,968
2020-11-24211.00212.00210.00212.0012,185
2020-11-23209.00211.00208.00208.00775,194
2020-11-20210.00212.00206.00209.0031,739
2020-11-19209.00211.00208.00208.00169,674
2020-11-18210.00211.00207.00207.007,907
2020-11-17212.00214.00210.00214.00229,649
2020-11-16220.00220.00208.00210.00647,948
2020-11-13216.00219.00210.00214.0022,719
2020-11-12214.00214.00214.00214.006
2020-11-11214.00218.00214.00214.005,501
2020-11-10208.00214.00208.00214.00233,787
2020-11-09207.00210.00201.00210.00510,783
2020-11-06218.00218.00209.00211.008,728
2020-11-05205.00217.00205.00209.007,564
2020-11-04206.00211.00206.00211.0094,658
2020-11-03210.00216.00205.00205.00122,282
2020-11-02212.00212.00205.00205.0020,705
2020-10-30216.00219.00205.00205.0025,457
2020-10-29218.00218.00215.00215.006,347
2020-10-28220.00220.00216.00218.001,604,869
2020-10-27220.00220.00215.00215.001,980,291
2020-10-26218.00220.00218.00220.00941
2020-10-23221.00223.00221.00223.001,262
2020-10-22217.00226.00217.00226.00131
2020-10-21221.00225.00216.00225.002,878
2020-10-20221.00227.00221.00227.001,855
2020-10-16226.00226.00226.00226.00893
2020-10-15215.00227.00215.00227.0011,080
2020-10-14220.00220.00220.00220.0075,639
2020-10-13215.00215.00213.00215.502,215
2020-10-12214.00214.00214.00215.50968
2020-10-09215.00215.00211.50211.50654
2020-10-08204.00215.00204.00215.0015,902
2020-10-07202.00206.00202.00204.0023,403
2020-10-06207.00207.00200.00204.00232,224
2020-10-05215.00215.00215.00215.009,359
2020-10-02216.00216.00207.00207.00135,850
2020-10-01218.00220.00218.00220.0056,853
2020-09-30216.00216.00216.00216.002,565
2020-09-29213.00225.00208.00225.0062,492
2020-09-28213.00215.00213.00215.0021,568
2020-09-25221.00221.00215.00219.5022,510
2020-09-24212.00215.00212.00215.002,938
2020-09-23215.00215.00215.00217.504
2020-09-22215.00217.00215.00217.0012,653
2020-09-21224.00224.00212.00221.00141,829
2020-09-18216.00216.00215.00215.0015,617
2020-09-17228.00228.00215.00215.008,397
2020-09-16227.00227.00225.00225.001,748
2020-09-15221.00225.00220.00220.004,074
2020-09-14221.00221.00220.00220.0021
2020-09-11220.00225.00220.00223.00640
2020-09-10221.00224.00220.00224.002,936
2020-09-09220.00224.00220.00224.001,942
2020-09-08221.00227.00220.00224.005,066
2020-09-07214.00225.00214.00223.5015,862
2020-09-04218.00218.00218.00219.0019,448
2020-09-03214.00220.00213.00218.5013,895
2020-09-02217.00219.00210.00216.0014,635
2020-09-01208.00210.00208.00213.008,454
2020-08-28211.00214.00210.00214.5015,648
2020-08-27212.00212.00212.00214.503,883
2020-08-26208.00210.00208.00209.0018,354
2020-08-25210.00210.00210.00207.0020,774
2020-08-24207.00211.00207.00207.0016,534
2020-08-21208.00210.00208.00213.5029,729
2020-08-20200.00211.00200.00206.0010,408
2020-08-19203.00207.00200.00204.5011,741
2020-08-18214.00214.00200.00202.0011,247
2020-08-17212.00217.00208.00204.004,167
2020-08-14212.00212.00210.00207.00121
2020-08-13209.00209.00203.00206.004,810
2020-08-12202.00204.00202.00201.002,524
2020-08-11208.00208.00200.00205.5073,174
2020-08-10215.00215.00200.00203.0054,683
2020-08-07209.00209.00208.00206.00178,130
2020-08-06205.00212.00205.00208.5053,290
2020-08-05203.00217.00203.00212.5010,874
2020-08-04194.50204.00190.00197.2519,002
2020-08-03197.00197.00195.00190.5027,228
2020-07-31197.50197.50190.00192.7544,071
2020-07-30190.00190.00190.00196.505,569
2020-07-29200.00200.00195.00196.5016,010
2020-07-28200.00215.00200.00203.0028,879
2020-07-27210.00211.00200.00204.5069,614
2020-07-24214.00214.00205.00204.5099,855
2020-07-23206.00219.00206.00212.506,392
2020-07-22207.00209.00207.00220.001,707
2020-07-21210.00216.00206.00215.501,094
2020-07-20208.00220.00208.00212.5013,536
2020-07-17212.00214.00212.00212.5022,101
2020-07-16214.00218.00213.00215.0015,948
2020-07-15207.00220.00207.00214.0029,768
2020-07-14204.00208.00204.00206.00322
2020-07-13206.00206.00195.50203.0041,503
2020-07-10198.00199.50196.00203.2514,718
2020-07-09209.00209.00199.00199.5021,171
2020-07-08209.00209.00199.50204.0014,859
2020-07-07210.00210.00210.00202.254,497
2020-07-06198.00206.00198.00200.507,033
2020-07-03211.00211.00200.00204.001,602
2020-07-02196.00213.00196.00206.0021,146
2020-07-01204.00204.00196.50200.5073,014
2020-06-30209.00215.00196.50214.0024,793
2020-06-29189.00204.00189.00188.7532,579
2020-06-26188.50188.50187.00192.25501
2020-06-25201.00201.00201.00192.5011,705
2020-06-24197.00197.50181.50199.7519,960
2020-06-23207.00207.00202.00199.753,238
2020-06-22200.00200.00197.50198.509,341
2020-06-19204.00211.00202.00207.007,222
2020-06-18201.00202.00200.00203.005,415
2020-06-17205.00205.00201.00207.5010,397
2020-06-16201.00201.00201.00207.5011,867
2020-06-15211.00211.00199.50205.257,743
2020-06-12205.00211.00199.00212.009,770
2020-06-11201.00201.00195.00202.0013,024
2020-06-10201.00227.00201.00215.50120,753
2020-06-09217.00217.00201.00204.0025,366
2020-06-08210.00218.00200.00208.0033,011
2020-06-05188.00245.00188.00212.50235,080
2020-06-04178.00188.00178.00187.501,175,645
2020-06-03181.00183.00177.50181.7561,213
2020-06-02185.00185.00174.50180.251,386,441
2020-06-01184.50184.50177.50182.5032,284
2020-05-29180.00185.00175.00182.25134,060
2020-05-28177.00184.50172.00182.2566,184
2020-05-27168.00172.00168.00167.504,380
2020-05-26178.50178.50165.00167.5019,320
2020-05-22179.50179.50171.50178.75331
2020-05-21178.50179.50171.00178.753,986
2020-05-20184.00184.00171.50171.252,039,381
2020-05-19194.50195.00180.50189.2516,139
2020-05-18197.00197.00190.00191.5097,824
2020-05-15185.50204.00185.50193.5052,545
2020-05-14199.50199.50185.50194.2571,719
2020-05-13180.00202.00180.00192.50154,459
2020-05-12165.00178.00165.00174.003,768
2020-05-11175.00179.50168.50174.7525,531
2020-05-07174.50175.00165.50170.25121,071
2020-05-06165.50172.50165.00171.5041,973
2020-05-05169.50169.50163.00168.25623,072
2020-05-04164.00170.00160.50165.25121,832
2020-05-01164.00164.50152.00156.7514,120
2020-04-30164.00164.00155.00160.251,925
2020-04-29155.50164.00155.00160.2515,316
2020-04-28162.00164.00154.00161.7517,088
2020-04-27150.00160.00150.00161.75103,938
2020-04-24154.50154.50150.00157.50533,011
2020-04-23155.00155.00150.00150.75391,544
2020-04-22150.00151.00150.00151.25104,355
2020-04-21153.50160.00150.50151.25110,219
2020-04-20160.00165.00155.00161.25105,604
2020-04-17160.00174.50160.00165.0078,713
2020-04-16170.50170.50160.00160.7586,926
2020-04-15170.50178.50165.50172.0035,618
2020-04-14164.50170.50160.00163.7521,957
2020-04-09169.50170.00162.50163.7539,234
2020-04-08162.00164.00155.50163.2545,935
2020-04-07155.50164.00155.50161.2519,110
2020-04-06161.00161.00156.50160.2534,063
2020-04-03160.00160.00160.00160.000
2020-04-03156.00160.00155.00160.25228,072
2020-04-02161.00164.50157.50160.0042,432
2020-04-02161.00161.50161.00159.2517,544
2020-04-01169.00169.00160.00160.00199,887
2020-04-01169.00169.00165.00161.002,625
2020-03-31156.50163.00156.50151.009,113
2020-03-30146.50153.00143.50155.25118,909
2020-03-27155.00159.50155.00152.2516,073
2020-03-26153.50154.00150.00152.753,371
2020-03-25154.50155.00149.00155.0028,614
2020-03-24159.00159.50159.00154.50469
2020-03-23149.50164.00149.50156.00201,752
2020-03-20167.00167.00167.00163.2517,212
2020-03-19165.00168.00165.00163.0011,825
2020-03-18177.00177.00174.00172.7527
2020-03-17170.00174.00170.00173.2541,749
2020-03-16245.00245.00193.00253.0016,170
2020-03-13265.00266.00260.00260.506,845
2020-03-12280.00282.00270.00285.0017,256
2020-03-11289.00289.00285.00284.508,704
2020-03-10292.00295.00283.00286.0011,905
2020-03-09307.00307.00284.00302.0076,930
2020-03-06302.00307.00296.00302.00224,382
2020-03-05315.00319.00305.00312.0012,573
2020-03-04314.00320.00309.00307.5039,425
2020-03-03315.00321.00307.00318.5024,575
2020-02-28319.00321.00314.00322.0038,981
2020-02-27330.00333.00319.00330.5016,026
2020-02-26330.00333.00330.00332.503,375
2020-02-25343.00343.00332.00336.00172,469
2020-02-24334.00345.00334.00342.5087,946
2020-02-21341.00345.00341.00342.5044,571
2020-02-20345.00345.00336.00342.5012,974
2020-02-19340.00345.00338.00342.0017,953
2020-02-18340.00345.00338.00340.001,464,512
2020-02-17324.00341.00324.00338.50114,738
2020-02-14319.00325.00319.00322.50441,373
2020-02-13320.00320.00318.00319.00359,703
2020-02-12311.00323.00311.00322.50468,991
2020-02-11306.00314.00306.00311.0037,786
2020-02-10305.00309.00305.00306.5014,100
2020-02-07305.00307.00303.00304.007,113
2020-02-06308.00311.00308.00309.00241,178
2020-02-05314.00314.00303.00306.5038,212
2020-02-04302.00307.00302.00304.5015,665
2020-02-03306.00308.00302.00306.00295,031
2020-01-31307.00308.00305.00304.5021,883
2020-01-30310.00313.00302.00304.50152,463
2020-01-29315.00318.00310.00312.5038,158
2020-01-28304.00320.00304.00317.00206,992
2020-01-27299.00299.00290.00295.0025,299
2020-01-24291.00300.00291.00297.508,198
2020-01-23287.00291.00286.00290.5035,146
2020-01-22282.00284.00282.00283.0012,667
2020-01-21290.00290.00282.00286.009,121
2020-01-20284.00286.00275.00286.005,395
2020-01-17263.00284.00261.00281.5024,499
2020-01-16261.00267.00261.00266.00129,198
2020-01-15264.00265.00258.00261.0018,617
2020-01-14261.00262.00257.00259.0011,304
2020-01-13260.00263.00257.00260.0019,575
2020-01-10260.00266.00260.00263.5014,635
2020-01-09257.00262.00257.00259.5012,623
2020-01-08260.00264.00258.00260.007,254
2020-01-07263.00263.50263.00263.500
2020-01-06261.00265.00261.00263.503,071
2020-01-03261.00266.00260.00263.5027,731
2020-01-02265.00270.00260.00266.5048,996
2019-12-31264.00275.00264.00276.0024,218
2019-12-30264.00264.00260.00262.002,706
2019-12-27261.00269.00260.00264.003,260
2019-12-24260.00265.00259.00262.001,896
2019-12-23264.00264.00260.00262.0075,114
2019-12-20267.00267.00262.00262.0063,180
2019-12-19265.00274.00264.00265.5015,285
2019-12-18271.00272.00266.00268.0010,401
2019-12-17279.00279.00272.00272.5016,954
2019-12-16285.00294.00282.00286.0050,856
2019-12-13271.00285.00271.00277.5081,779
2019-12-12263.00274.00263.00270.0028,958
2019-12-11268.00269.00263.00265.508,830
2019-12-10262.00270.00262.00266.5094,969
2019-12-09260.00266.00259.00263.00107,354
2019-12-06255.00260.00255.00252.5014,589
2019-12-05249.00254.00245.00248.007,794
2019-12-04245.00249.00243.00248.0035,091
2019-12-03244.00250.00244.00247.0070,086
2019-12-02245.00248.00245.00245.0086,939
2019-11-29238.00247.00238.00237.0035,618
2019-11-28241.50241.50238.00238.000
2019-11-27240.00240.00240.00241.506,046
2019-11-26236.00244.00235.00234.0089,778
2019-11-25236.00241.00235.00238.003,884
2019-11-22239.00242.00235.00236.0011,964
2019-11-21239.00241.00239.00240.001,025
2019-11-20239.00242.00239.00240.506,430
2019-11-19235.00241.00235.00237.5013,041
2019-11-18240.00240.00233.00236.0022,682
2019-11-15240.00240.00240.00239.001,762
2019-11-14241.00241.00240.00238.005,493
2019-11-13245.00245.00242.00244.5010,533
2019-11-12245.00245.00241.00244.505,028
2019-11-11236.00245.00236.00242.5017,474
2019-11-08245.00245.00237.00243.505,646
2019-11-07245.00245.00245.00240.503,580
2019-11-06236.00245.00236.00240.5014,998
2019-11-05235.00235.00235.00241.0011,485
2019-11-04240.00246.00240.00240.508,160
2019-11-01245.00249.00243.00244.0052,530
2019-10-31245.00245.00245.00239.502
2019-10-30235.00244.00235.00239.501,840
2019-10-29235.00236.00235.00239.506,737
2019-10-28234.00235.00234.00239.5091
2019-10-25236.00236.00236.00239.504,808
2019-10-24236.00244.00236.00242.0019,245
2019-10-23236.00244.00235.00239.00719
2019-10-22245.00245.00239.00239.5016,357
2019-10-21234.00238.00234.00236.005,016
2019-10-18227.00237.00227.00235.5033,014
2019-10-17227.00227.00226.00226.5018,813
2019-10-16227.00234.00223.00232.0017,749
2019-10-15213.00227.00213.00226.0012,960
2019-10-14216.00225.00215.00220.008,942
2019-10-11219.00224.00218.00220.5077,635
2019-10-10218.00218.00218.00221.002,000
2019-10-09218.00224.00218.00221.007,103
2019-10-08219.00223.00217.00220.005,383
2019-10-07218.00222.00218.00219.003,293
2019-10-04218.00224.00218.00219.507,783
2019-10-03219.00224.00218.00220.508,445
2019-10-02223.00224.00218.00218.504,017
2019-10-01215.00224.00215.00218.5049,723
2019-09-30219.00224.00215.00218.0010,970
2019-09-27223.00224.00215.00219.507,213
2019-09-26216.00224.00215.00219.0010,108
2019-09-25215.00224.00215.00220.502,329
2019-09-24220.00228.00216.00220.0012,268
2019-09-23222.00227.00220.00222.5012,714
2019-09-20226.00229.00221.00224.0035,387
2019-09-19226.00230.00226.00227.5013,971
2019-09-18230.00230.00226.00227.5017,272
2019-09-17229.00230.00229.00227.0013,676
2019-09-16215.00230.00215.00227.00122,764
2019-09-13213.00220.00211.00217.0024,712
2019-09-12212.00214.00210.00211.0013,641
2019-09-11200.00215.00200.00210.5086,760
2019-09-10201.00205.00200.00202.50152,208
2019-09-09200.00200.00200.00202.505,883
2019-09-06199.50204.00195.50202.0014,828
2019-09-05197.00197.00194.00195.25626,410
2019-09-04197.00197.50191.00196.2534,643
2019-09-03191.00196.00190.50193.253,050
2019-09-02194.00197.00194.00195.5038,368
2019-08-30193.00195.00193.00195.507,546
2019-08-29193.50195.50191.50195.0035,833
2019-08-28195.00195.00194.00195.0051,674
2019-08-27194.00196.50194.00194.507,960
2019-08-23195.50195.50195.50194.251,496
2019-08-22190.00199.50186.00194.25233,464
2019-08-21190.00195.00185.00189.25205,114
2019-08-20191.50198.00190.00191.0040,377
2019-08-19194.00199.00190.00192.00106,482
2019-08-16190.00199.50190.00197.506,769
2019-08-15188.00200.00186.00195.5017,599
2019-08-14193.50199.00191.00196.0015,175
2019-08-13198.50199.50190.00194.7511,610
2019-08-12193.50194.50186.00189.25212,415
2019-08-09196.00197.00194.00195.508,593
2019-08-08196.50199.50196.00197.25407,698
2019-08-07194.00196.00190.50197.2551,291
2019-08-06194.00206.00194.00199.5011,156
2019-08-05195.00199.50194.00197.50105,273
2019-08-02195.00198.00194.00198.50644,026
2019-08-01204.00204.50204.00204.509,707
2019-07-31204.00212.00204.00208.5054,228
2019-07-30195.50207.00195.50206.00163,255
2019-07-29208.00208.00199.00204.0019,790
2019-07-26210.00210.00201.00201.506,332
2019-07-25208.00212.00201.00203.5012,175
2019-07-24215.00215.00205.00210.5023,287
2019-07-23200.00213.00200.00211.5024,384
2019-07-22203.00206.00203.00205.0011,129
2019-07-19204.00211.00198.00203.2553,791
2019-07-18208.00209.00202.00206.5043,862
2019-07-17209.00212.00206.00211.0065,875
2019-07-16210.00212.00210.00210.505,080
2019-07-15210.00212.00205.00210.5078,074
2019-07-12210.00212.00210.00211.0020,193
2019-07-11210.00217.00203.00211.00207,753
2019-07-10212.00217.00212.00214.505,596
2019-07-09212.00220.00210.00214.0017,781
2019-07-08210.00220.00210.00215.5014,231
2019-07-05212.00220.00212.00215.0012,368
2019-07-04212.00212.00212.00215.502,285
2019-07-03211.00214.00210.00212.0018,535
2019-07-02206.00206.00206.00214.5010,412
2019-07-01214.00214.00210.00212.5095,890
2019-06-28212.00217.00210.00209.50163,658
2019-06-27215.00221.00215.00215.501,648
2019-06-26220.00223.00217.00218.5075,643
2019-06-25220.00224.00220.00221.503,756
2019-06-24226.00226.00220.00223.5013,531
2019-06-21224.00232.00222.00224.5017,444
2019-06-20222.00229.00222.00224.509,417
2019-06-19225.00232.00221.00223.00106,446
2019-06-18220.00220.00220.00224.5052,241
2019-06-17220.00225.00220.00229.50136
2019-06-14230.00230.00228.00228.0019,417
2019-06-13225.00231.00225.00227.002,777
2019-06-12220.00233.00220.00227.5018,351
2019-06-11229.00229.00225.00225.0040,979
2019-06-10229.00229.00229.00225.50794
2019-06-07230.00230.00221.00222.5042,350
2019-06-06231.00232.00224.00228.00112,050
2019-06-05231.00232.00225.00228.50195,862
2019-06-04229.00234.00229.00231.0059,222
2019-06-03227.00231.00225.00226.0018,215
2019-05-31228.00231.00228.00231.006,562
2019-05-30229.00234.00229.00231.0061,792
2019-05-29229.00231.00229.00230.00358,238
2019-05-28235.00235.00230.00232.505,306
2019-05-24231.00235.00230.00233.0014,036
2019-05-23239.00239.00231.00235.0010,542
2019-05-22231.00235.50231.00235.501,008
2019-05-21235.00239.00231.00237.009,050
2019-05-20238.00240.00238.00237.0056,435
2019-05-17235.00235.00235.00239.503,133
2019-05-16242.00242.00238.50238.500
2019-05-15235.00244.00235.00242.00256,927
2019-05-14231.00243.00231.00238.0038,677
2019-05-13236.00236.00229.00232.00286,619
2019-05-10236.00245.00236.00244.5076,716
2019-05-09240.00241.00236.00239.0020,701
2019-05-08249.00250.00249.00247.0010,213
2019-05-07255.00255.00250.00244.5014,734
2019-05-03257.00257.00251.00258.504,270
2019-05-02260.00261.00257.00259.002,094
2019-05-01265.00265.00265.00266.509,537
2019-04-30264.00268.00260.00268.5022,056
2019-04-29272.00272.00266.00277.007,777
2019-04-26273.00273.00273.00278.002,769
2019-04-25272.00280.00272.00278.002
2019-04-24282.00283.00282.00274.505,265
2019-04-23275.00275.00275.00274.50458
2019-04-18272.00275.00272.00275.001,678
2019-04-17271.00273.00270.00278.506,601
2019-04-16269.00275.00269.00272.5020,191
2019-04-15280.00280.00265.00274.509,732
2019-04-12276.00276.00276.00269.50342
2019-04-11270.50270.50265.50265.50545
2019-04-10269.50270.50269.50270.50426
2019-04-09278.00278.00263.00269.503,615
2019-04-08278.50278.50266.50266.5010,996
2019-04-05275.50278.50275.50278.50570
2019-04-04276.00277.00276.00275.5053,144
2019-04-03276.00276.00276.00273.5016
2019-04-02274.00274.00273.00272.506,700
2019-04-01274.00275.00274.00276.00115,150
2019-03-29262.00275.00262.00272.0023,862