OneSavings Bank Share Price history. The following table shows end-of-day data OSB historical share prices for OneSavings Bank, 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
2024-03-19386.00394.00380.40392.60269,784
2024-03-18391.20396.40377.20392.601,422,606
2024-03-15385.60405.20380.00388.406,698,971
2024-03-14350.00394.00324.80387.205,995,057
2024-03-13475.00475.00461.00461.00690,121
2024-03-12462.80470.00460.20465.60641,261
2024-03-11477.00477.00456.40462.20643,865
2024-03-08481.80481.80462.20467.40409,929
2024-03-07466.80493.80462.20468.401,884,322
2024-03-06447.40458.80446.00458.80930,908
2024-03-05437.60451.60437.60448.001,019,003
2024-03-04433.60446.40433.60439.60628,402
2024-03-01420.00437.20420.00433.80531,588
2024-02-29423.00425.20416.00416.00685,572
2024-02-28437.40437.40412.80419.60407,428
2024-02-27418.60429.40418.60425.80261,623
2024-02-26425.00430.00425.00429.20235,804
2024-02-23426.00430.00424.20429.00351,696
2024-02-22425.00438.00425.00429.20273,598
2024-02-21417.00434.40417.00433.60508,102
2024-02-20419.60426.60417.80426.40690,797
2024-02-19417.00422.80416.00420.40632,003
2024-02-16408.60420.60408.60419.60615,815
2024-02-15419.60420.20413.40415.00625,005
2024-02-14422.00427.40420.00420.00264,231
2024-02-13425.60428.80413.20420.60700,227
2024-02-12421.20431.20421.20428.60484,201
2024-02-09417.80431.60417.80424.80311,605
2024-02-08439.00441.80427.20429.40417,817
2024-02-07433.00436.20426.40426.40368,494
2024-02-06423.80432.80418.40428.00370,318
2024-02-05442.00443.00423.80423.80995,873
2024-02-02448.20448.60437.80442.60402,482
2024-02-01450.00451.20436.80438.00717,398
2024-01-31442.20459.20442.20450.201,383,308
2024-01-30447.00453.20441.60444.80356,203
2024-01-29454.60454.60435.80446.401,803,474
2024-01-26433.00445.00433.00445.001,110,347
2024-01-25422.60434.60422.60430.80313,873
2024-01-24429.40438.00427.20434.00913,051
2024-01-23416.80433.60416.80426.401,195,449
2024-01-22400.20420.80400.20420.803,268,038
2024-01-19405.00410.60402.00403.80357,155
2024-01-18402.00410.80402.00407.60966,994
2024-01-17426.00426.00407.40411.20916,698
2024-01-16426.40435.60425.00435.60597,334
2024-01-15440.40440.40425.60425.60318,976
2024-01-12438.00440.00434.40436.00657,752
2024-01-11438.00439.60429.00429.80487,719
2024-01-10450.00450.00434.00434.00570,071
2024-01-09450.00450.00441.80445.002,271,573
2024-01-08440.40449.20432.60449.20194,310
2024-01-05439.20439.20431.40436.80998,560
2024-01-04447.00447.00433.60444.802,000,137
2024-01-03446.00450.80435.40437.20998,602
2024-01-02463.40467.00447.20448.20765,707
2024-01-01464.60464.60464.60464.600
2023-12-29462.00464.60454.60464.60223,988
2023-12-28460.00460.00451.80455.00463,794
2023-12-27462.00462.00453.80457.80410,625
2023-12-26454.60454.60454.60454.600
2023-12-25454.60454.60454.60454.600
2023-12-22444.40454.60444.40454.60228,358
2023-12-21451.40455.80446.80451.80515,278
2023-12-20455.40461.00451.60457.40702,034
2023-12-19442.40450.60440.40450.601,254,280
2023-12-18420.40443.40420.40443.401,006,586
2023-12-15422.20435.40422.00424.603,072,187
2023-12-14408.20425.40408.20423.402,925,966
2023-12-13384.60400.80384.60399.60681,998
2023-12-12397.00402.80392.40392.80532,687
2023-12-11405.00405.00394.00401.40931,116
2023-12-08396.40405.40390.20399.80558,784
2023-12-07395.60407.80389.40406.001,027,603
2023-12-06376.00400.40375.00399.001,696,772
2023-12-05370.00376.00367.60376.001,966,257
2023-12-04373.20380.00371.40372.80965,749
2023-12-01375.00387.20372.60372.601,502,372
2023-11-30373.20378.00372.20375.001,974,589
2023-11-29361.40377.00361.40377.00562,497
2023-11-28366.80371.00362.80367.201,336,828
2023-11-27384.00384.00366.40368.80416,030
2023-11-24366.00380.00366.00376.00312,519
2023-11-23380.80380.80365.80376.00361,041
2023-11-22367.00376.00365.20371.60441,120
2023-11-21374.80375.40364.80366.00522,741
2023-11-20388.60390.40371.20373.40975,142
2023-11-17367.40389.20367.40387.202,480,920
2023-11-16397.20397.20369.60369.60695,025
2023-11-15387.80404.40385.00385.803,133,410
2023-11-14352.00388.80348.60388.804,527,036
2023-11-13349.20353.20343.60351.60777,448
2023-11-10356.00356.00335.60347.20664,075
2023-11-09330.80349.40330.80347.601,014,887
2023-11-08328.80345.00328.80337.401,391,123
2023-11-07332.60345.00332.60336.20404,510
2023-11-06343.80354.00339.20339.602,327,795
2023-11-03334.20359.60334.20353.001,575,620
2023-11-02298.60337.00298.00334.805,375,903
2023-11-01291.60301.40288.40288.401,661,328
2023-10-31301.80307.40297.20299.801,194,466
2023-10-30298.20304.40294.40295.60209,331
2023-10-27288.20297.60282.00295.601,518,734
2023-10-26278.00287.00278.00282.801,772,787
2023-10-25287.20288.00277.20280.802,118,490
2023-10-24306.60306.60287.80290.00949,599
2023-10-23295.40300.00290.60299.20956,974
2023-10-20293.20301.60293.20297.002,145,030
2023-10-19302.80302.80298.20298.80953,852
2023-10-18315.00315.00300.80302.60729,760
2023-10-17309.00311.20306.60308.00529,897
2023-10-16304.00307.20302.00306.20779,806
2023-10-13318.60318.60302.00304.00656,321
2023-10-12311.40320.00309.60316.401,458,492
2023-10-11305.00313.20305.00311.20715,905
2023-10-10305.60314.40304.60313.201,244,866
2023-10-09301.00303.20295.80300.00582,690
2023-10-06304.20307.20293.60298.801,314,414
2023-10-05304.60305.80300.60300.601,166,734
2023-10-04299.60305.40294.00304.602,729,463
2023-10-03304.00307.60300.20301.601,410,920
2023-10-02325.80328.00309.00309.201,096,472
2023-09-29314.20330.40314.20327.401,353,810
2023-09-28326.20327.40320.40322.401,004,072
2023-09-27327.80331.20324.00325.60568,195
2023-09-26331.20334.00324.60330.001,226,201
2023-09-25338.60338.60320.20326.403,356,857
2023-09-22322.80333.40322.80330.00636,925
2023-09-21322.80334.20322.80328.80635,196
2023-09-20329.00335.40328.60329.401,259,156
2023-09-19321.00325.20318.00322.001,963,413
2023-09-18325.00325.00320.20320.203,991,630
2023-09-15330.60332.60322.80323.605,611,769
2023-09-14331.00331.00322.60329.404,727,589
2023-09-13328.00333.00320.60330.801,016,667
2023-09-12320.60324.40318.40322.00789,872
2023-09-11331.40331.40320.20321.60495,973
2023-09-08317.80324.80317.80324.80694,216
2023-09-07332.20332.20321.20321.801,801,405
2023-09-06329.00331.00326.20328.401,281,490
2023-09-05333.20335.40330.00330.80603,680
2023-09-04345.20346.80333.60335.00718,365
2023-09-01340.00347.20339.00342.001,001,560
2023-08-31347.60348.00340.40341.402,329,761
2023-08-30342.00350.80342.00344.001,508,030
2023-08-29345.20348.40341.60345.401,426,287
2023-08-28342.60342.60342.60342.600
2023-08-25346.60350.60342.60342.601,260,195
2023-08-24354.00356.20348.60349.20990,403
2023-08-23356.80361.40354.40361.403,174,130
2023-08-22353.20358.80350.40355.001,209,611
2023-08-21362.20368.80355.20355.201,691,692
2023-08-18381.80381.80368.60370.201,305,846
2023-08-17384.00384.00371.40371.401,447,329
2023-08-16381.00383.60374.40374.802,564,906
2023-08-15381.80388.40379.20379.201,702,587
2023-08-14388.20396.80382.80386.201,840,813
2023-08-11398.80400.00390.40393.802,090,777
2023-08-10372.00397.00368.60391.203,433,019
2023-08-09372.40376.80370.40376.002,284,943
2023-08-08368.00374.60368.00368.801,027,809
2023-08-07382.60382.80373.40376.802,251,123
2023-08-04378.00383.00374.20378.002,857,808
2023-08-03357.80375.20356.60373.003,321,884
2023-08-02360.80365.20353.80357.402,397,554
2023-08-01374.00374.00365.20367.001,694,172
2023-07-31362.20372.00358.20367.201,152,074
2023-07-28360.00361.40355.40355.605,624,895
2023-07-27365.20367.20358.60358.601,080,017
2023-07-26355.40363.80355.40359.601,462,184
2023-07-25360.00366.60359.00364.001,101,493
2023-07-24355.80362.00354.20362.001,593,896
2023-07-21355.00360.20352.00353.001,295,433
2023-07-20359.00374.00358.60358.60964,823
2023-07-19344.80362.20343.20362.202,539,999
2023-07-18335.40343.80335.40338.801,803,178
2023-07-17335.40340.40335.40338.801,318,213
2023-07-14340.20346.80336.40339.801,404,834
2023-07-13344.00349.80336.40340.801,962,965
2023-07-12333.60350.80331.80345.002,698,823
2023-07-11361.20361.20331.00334.403,079,877
2023-07-10336.60364.00333.00361.206,799,695
2023-07-07430.00441.40327.60335.006,575,784
2023-07-06478.20480.80470.20470.60915,740
2023-07-05495.60495.60483.40484.00833,928
2023-07-04487.60494.80487.60491.60384,659
2023-07-03495.00495.00484.20488.80534,280
2023-06-30471.40487.20471.40480.001,386,748
2023-06-29462.20481.80462.20474.201,224,270
2023-06-28466.40474.40466.40473.20967,665
2023-06-27466.20471.80461.60466.80813,897
2023-06-26475.40475.40451.80465.002,259,463
2023-06-23471.00471.00462.00462.001,436,857
2023-06-22488.40490.40474.00476.001,193,364
2023-06-21509.00509.00490.40491.201,121,973
2023-06-20508.50511.50507.00510.00717,436
2023-06-19503.50513.00503.50511.501,403,949
2023-06-16514.00521.00508.00508.001,906,653
2023-06-15525.00527.50519.00519.00755,941
2023-06-14518.00527.50518.00524.001,018,762
2023-06-13525.00529.00524.50527.50701,301
2023-06-12537.50537.50523.00528.001,508,126
2023-06-09520.50527.50520.50525.50277,185
2023-06-08517.00530.50517.00525.00635,297
2023-06-07533.00535.00523.50524.50780,741
2023-06-06517.50539.00516.00536.50935,064
2023-06-05521.00524.50514.00515.50415,352
2023-06-02500.00512.50498.40512.50507,384
2023-06-01490.40502.00490.40499.00926,216
2023-05-31498.80499.20492.20494.001,253,955
2023-05-30492.00501.00489.80498.80773,320
2023-05-29493.00493.00493.00493.000
2023-05-26513.00513.00491.40493.00883,940
2023-05-25521.50521.50500.00501.501,007,224
2023-05-24526.00526.00501.50509.00941,859
2023-05-23511.00519.50511.00515.00537,230
2023-05-22511.00515.50510.00514.001,095,623
2023-05-19516.00516.00508.50509.50492,529
2023-05-18509.00511.00505.00509.50646,967
2023-05-17500.00503.00497.00501.00745,356
2023-05-16502.00508.00501.50503.001,028,878
2023-05-15507.50507.50497.40503.50685,097
2023-05-12499.00499.20493.20496.40935,721
2023-05-11489.00494.20483.00492.601,073,021
2023-05-10490.00494.60485.00490.201,114,206
2023-05-09490.60495.60483.80495.001,129,150
2023-05-08487.00487.00487.00487.000
2023-05-05472.20492.40472.20487.00758,650
2023-05-04498.20498.20481.60484.001,210,926
2023-05-03482.00491.00480.80486.803,487,571
2023-05-02496.00507.50482.20482.201,596,976
2023-05-01496.80496.80496.80496.800
2023-04-28492.20501.50488.60496.801,918,574
2023-04-27486.00501.50486.00491.001,327,586
2023-04-26481.00498.20481.00496.601,181,019
2023-04-25493.40493.40485.40487.20739,719
2023-04-24491.60498.60491.60494.60673,274
2023-04-21508.00508.00487.40493.40979,853
2023-04-20505.00506.00493.00494.80737,310
2023-04-19486.40510.50486.40502.501,476,886
2023-04-18488.20498.80487.60498.401,329,335
2023-04-17489.00493.40482.00484.801,808,437
2023-04-14474.60488.20474.60481.20856,149
2023-04-13469.20483.00469.20480.001,104,534
2023-04-12469.80482.00468.40481.201,514,679
2023-04-11471.60479.00469.80471.801,224,295
2023-04-10470.80470.80470.80470.800
2023-04-07470.80470.80470.80470.800
2023-04-06463.20473.80463.20470.801,604,743
2023-04-05483.00483.00462.20466.001,229,746
2023-04-04491.20491.20472.60472.601,349,565
2023-04-03470.80487.00470.80478.80831,981
2023-03-31469.60483.40469.60481.601,220,952
2023-03-30477.80481.80475.80479.001,296,998
2023-03-29447.20470.40447.20470.202,810,654
2023-03-28466.60467.60454.40457.20939,089
2023-03-27458.20466.00453.60460.601,001,561
2023-03-24466.40466.40447.60454.002,384,854
2023-03-23468.40473.60463.80467.402,989,455
2023-03-22511.50513.00499.20501.001,149,026
2023-03-21500.50518.00500.50512.001,310,576
2023-03-20482.40497.20473.60492.001,479,547
2023-03-17520.00527.00487.60489.602,858,835
2023-03-16490.40526.00489.20520.001,732,213
2023-03-15502.50502.50470.00475.401,664,891
2023-03-14496.20505.50485.00502.001,209,321
2023-03-13516.00530.00492.20496.002,073,653
2023-03-10525.00529.50514.00529.00649,391
2023-03-09527.00536.50527.00536.002,089,002
2023-03-08531.00541.00531.00534.001,224,675
2023-03-07534.00547.00534.00541.50886,922
2023-03-06539.50553.00539.50545.00873,575
2023-03-03558.50558.50546.00550.50773,397
2023-03-02546.50555.50542.50545.50530,906
2023-03-01572.50572.50553.50555.001,254,855
2023-02-28554.00562.50552.50557.001,268,608
2023-02-27550.00557.50544.00557.50733,106
2023-02-24545.00549.50541.00541.001,090,043
2023-02-23540.00551.00540.00547.50499,602
2023-02-22547.50547.50535.50543.50584,130
2023-02-21567.00567.00547.00552.502,158,558
2023-02-20544.50559.00544.50553.001,411,028
2023-02-17559.00563.50549.50559.50549,628
2023-02-16563.50565.00558.00564.50318,687
2023-02-15549.50564.50549.50563.00404,353
2023-02-14558.00565.50558.00560.50453,140
2023-02-13576.50576.50557.50557.501,065,248
2023-02-10562.50567.50559.50561.00660,332
2023-02-09565.00569.00562.50568.50466,007
2023-02-08553.50566.00550.50562.00692,258
2023-02-07557.50557.50544.50547.50979,958
2023-02-06549.00552.50544.50551.001,031,448
2023-02-03555.00559.00550.00552.00912,029
2023-02-02553.50561.50548.50559.501,482,601
2023-02-01545.00557.00545.00552.00634,409
2023-01-31555.00555.00537.50545.501,558,713
2023-01-30539.50548.50534.50542.001,883,250
2023-01-27533.00554.00529.00552.501,302,928
2023-01-26519.00528.50513.00528.501,982,135
2023-01-25513.50518.00508.00508.50599,605
2023-01-24513.00520.00513.00515.50611,337
2023-01-23511.00518.50508.00514.00482,283
2023-01-20504.00511.00504.00509.00225,285
2023-01-19519.50519.50502.50504.50870,029
2023-01-18500.00511.50500.00508.50438,514
2023-01-17512.50512.50501.50504.501,384,439
2023-01-16505.50509.50500.50506.50542,861
2023-01-13510.00510.50502.50505.00613,715
2023-01-12492.00513.00492.00510.00624,224
2023-01-11505.00509.50500.50501.50842,908
2023-01-10490.00508.50490.00503.50848,587
2023-01-09515.00515.00499.60501.00504,292
2023-01-06523.50523.50505.00505.50423,460
2023-01-05497.80514.50497.80511.00592,843
2023-01-04501.00512.00499.80505.00595,342
2023-01-03474.80504.50474.80504.502,254,708
2023-01-02479.80479.80479.80479.800
2022-12-30494.40494.40479.80479.80217,364
2022-12-29483.60491.60479.00488.40396,005
2022-12-28483.00489.20476.40486.20516,179
2022-12-27473.00473.00473.00473.000
2022-12-26473.00473.00473.00473.000
2022-12-23471.80475.60471.00473.00178,480
2022-12-22479.00480.60469.80471.20809,861
2022-12-21466.40479.80466.40477.401,677,064
2022-12-20467.00475.00465.20470.201,420,291
2022-12-19451.80471.80451.80471.40692,748
2022-12-16483.40483.40456.60460.007,309,172
2022-12-15484.00485.60476.20479.20723,770
2022-12-14478.40483.80476.80483.80520,424
2022-12-13471.20492.00465.60481.001,443,417
2022-12-12474.20476.20466.60467.40673,271
2022-12-09470.20474.00461.00474.001,453,432
2022-12-08454.20466.00454.20465.00821,648
2022-12-07464.20469.00461.20461.201,423,250
2022-12-06475.00477.00465.80467.601,252,855
2022-12-05492.00492.00472.60475.80573,232
2022-12-02482.00492.00477.60477.602,205,158
2022-12-01485.00492.60482.40483.601,096,381
2022-11-30477.00484.20470.80477.801,254,103
2022-11-29457.80473.80457.80473.40842,483
2022-11-28478.00478.40468.60469.40601,069
2022-11-25481.60481.60472.20476.60440,991
2022-11-24476.00481.00473.00478.80375,836
2022-11-23464.60472.60460.80472.60914,682
2022-11-22472.40477.20465.00465.801,129,942
2022-11-21471.60479.80461.60476.401,130,379
2022-11-18457.00466.40456.80463.201,211,595
2022-11-17447.80463.40447.80462.00685,787
2022-11-16481.80481.80454.80458.00571,516
2022-11-15461.00479.20461.00469.80770,848
2022-11-14466.40476.00455.00473.60592,196
2022-11-11471.60485.00463.60475.802,031,767
2022-11-10445.00468.60438.60463.80900,184
2022-11-09434.00440.80433.00440.201,437,028
2022-11-08436.60437.40430.20434.803,009,208
2022-11-07439.80439.80430.00436.404,559,913
2022-11-04416.40430.80416.40429.401,884,266
2022-11-03409.40421.20406.20421.201,382,313
2022-11-02417.00422.60411.20421.00780,417
2022-11-01428.00428.40415.60423.401,463,637
2022-10-31403.40418.20398.20414.802,428,137
2022-10-28405.00407.20397.00400.401,673,995
2022-10-27412.80415.60408.60415.601,217,983
2022-10-26405.40414.20404.20414.201,978,491
2022-10-25394.80405.60389.20404.604,456,286
2022-10-24382.60401.00382.60395.00800,495
2022-10-21390.60397.80383.40393.001,068,833
2022-10-20386.20409.00384.00398.801,931,051
2022-10-19407.80407.80372.20386.603,464,853
2022-10-18414.20416.40403.40407.002,048,483
2022-10-17398.40414.60388.60411.002,010,872
2022-10-14386.60402.60376.80391.404,808,318
2022-10-13380.00394.40367.80387.207,823,918
2022-10-12401.20405.20366.80375.403,289,753
2022-10-11426.00426.20406.60407.203,102,242
2022-10-10431.60431.60418.60421.201,511,048
2022-10-07442.60442.60428.60430.401,322,152
2022-10-06440.60445.60431.60434.803,905,917
2022-10-05437.40438.60429.60432.602,116,091
2022-10-04420.00439.40420.00439.401,739,306
2022-10-03416.60432.00412.40429.802,409,681
2022-09-30404.20428.60404.20420.402,874,525
2022-09-29442.40442.40408.00412.202,519,885
2022-09-28459.60461.00431.20438.003,423,192
2022-09-27495.20495.20464.20464.202,216,704
2022-09-26497.80497.80473.00485.404,768,841
2022-09-23512.00512.00486.20491.801,431,309
2022-09-22540.00540.00504.50504.501,333,053
2022-09-21527.00529.50515.50529.504,915,098
2022-09-20525.00529.00517.50520.006,876,272
2022-09-19519.00519.00519.00519.000
2022-09-16536.50536.50519.00519.004,624,646
2022-09-15536.50539.00527.50530.001,778,608
2022-09-14535.50538.00527.50533.001,233,461
2022-09-13561.00561.00540.50540.50884,177
2022-09-12545.50554.00544.50547.501,043,629
2022-09-09543.50548.50542.50545.50564,525
2022-09-08546.50546.50531.00537.501,125,522
2022-09-07534.00543.50534.00540.00783,969
2022-09-06543.50548.00537.00540.501,157,515
2022-09-05546.00546.00528.50540.00879,005
2022-09-02529.50546.00528.50544.00826,393
2022-09-01563.00563.00525.50526.00886,639
2022-08-31562.00562.00548.50550.002,194,983
2022-08-30545.00560.00539.50554.00959,387
2022-08-29543.00543.00543.00543.000
2022-08-26546.50551.00541.50543.00752,398
2022-08-25558.00559.50546.50547.001,335,591
2022-08-24547.50561.50547.50558.00919,435
2022-08-23555.00562.50555.00559.00597,848
2022-08-22556.50573.50556.50560.00413,820
2022-08-19568.00575.00566.00569.00401,356
2022-08-18560.00576.50560.00576.50964,649
2022-08-17574.00579.00566.50570.00593,884
2022-08-16577.00580.50574.00574.00526,146
2022-08-15599.00599.00574.50576.50712,681
2022-08-12580.00589.00576.50587.50564,275
2022-08-11559.00581.00555.50576.501,834,608
2022-08-10533.00551.50533.00547.501,470,914
2022-08-09535.00536.00531.00533.50433,652
2022-08-08526.00537.00525.00535.00642,709
2022-08-05536.00536.50528.00528.00517,235
2022-08-04527.50532.00524.50528.50408,443
2022-08-03524.00526.50519.50526.501,085,845
2022-08-02523.00526.00519.00522.502,493,426
2022-08-01530.00536.00524.50524.50508,403
2022-07-29516.00530.50513.50526.502,308,287
2022-07-28506.00512.00505.00510.001,152,383
2022-07-27503.00513.00500.50506.502,122,056
2022-07-26509.00510.50498.40498.401,401,131
2022-07-25495.80515.50495.80507.00754,115
2022-07-22506.50511.50502.00507.00889,228
2022-07-21506.00510.00498.00508.001,777,396
2022-07-20503.00503.50492.60495.80444,651
2022-07-19503.00503.00491.60498.60534,678
2022-07-18503.50503.50490.80493.601,475,337
2022-07-15488.20491.40479.60488.80477,708
2022-07-14497.20497.20477.40478.40647,991
2022-07-13493.00493.00482.60486.601,320,404
2022-07-12490.00490.00475.80486.20670,058
2022-07-11488.00488.00474.60483.00382,751
2022-07-08489.80489.80475.00479.20709,180
2022-07-07484.20484.20474.00479.002,237,749
2022-07-06468.20476.20468.20472.401,035,623
2022-07-05481.00482.80461.80462.60879,468
2022-07-04485.00485.80477.00482.201,066,943
2022-07-01480.20486.40476.20478.20837,761
2022-06-30479.60485.00472.00480.201,215,665
2022-06-29499.00499.00483.00484.00882,677
2022-06-28499.00500.00491.80494.001,181,689
2022-06-27487.60501.00487.60492.401,700,049
2022-06-24496.80496.80479.80493.801,153,047
2022-06-23493.40493.80483.60484.20596,614
2022-06-22485.80499.40479.80493.001,198,393
2022-06-21480.00494.40480.00487.001,787,723
2022-06-20488.40490.60482.60486.60746,944
2022-06-17491.60496.00479.20484.803,399,121
2022-06-16489.40501.00483.60483.601,771,830
2022-06-15500.00508.00497.00501.001,479,938
2022-06-14483.20502.00481.00499.601,396,790
2022-06-13484.20485.80474.40478.40991,066
2022-06-10504.50505.50486.00487.801,242,408
2022-06-09510.50515.50508.00508.00992,283
2022-06-08511.00517.00508.00510.50655,382
2022-06-07518.50520.50513.50516.50803,990
2022-06-06516.50524.50515.50519.00652,615
2022-06-03512.00512.00512.00512.000
2022-06-02512.00512.00512.00512.000
2022-06-01510.00522.50510.00512.00569,568
2022-05-31529.00529.00517.50519.501,539,342
2022-05-30534.50534.50523.50527.00569,005
2022-05-27522.00528.50518.50528.50707,889
2022-05-26518.50522.50511.50522.501,174,274
2022-05-25521.50525.00508.50516.00810,655
2022-05-24520.50524.00517.00517.50542,545
2022-05-23518.00529.50516.50527.00781,813
2022-05-20507.00513.50506.50511.001,845,247
2022-05-19514.50517.50497.40503.504,228,121
2022-05-18525.00526.50517.00517.00988,231
2022-05-17510.00521.00508.50517.002,330,429
2022-05-16499.20515.50497.00513.00619,117
2022-05-13498.40508.00494.80502.50849,408
2022-05-12488.00498.20481.40495.201,443,830
2022-05-11500.00501.00479.60500.002,296,306
2022-05-10522.50522.50493.20496.601,748,421
2022-05-09540.00541.50514.00514.001,624,434
2022-05-06548.00550.50534.50539.001,506,763
2022-05-05571.00571.50547.50547.501,092,946
2022-05-04573.00573.00557.50565.001,793,333
2022-05-03560.00563.00556.50558.502,062,589
2022-05-02561.50561.50561.50561.500
2022-04-29567.00567.00558.50561.501,584,211
2022-04-28559.00566.50558.00560.001,307,955
2022-04-27559.50561.00551.00554.00900,050
2022-04-26565.00575.50560.50561.501,116,124
2022-04-25567.00568.50557.50567.502,683,884
2022-04-22584.50593.50568.50572.001,398,675
2022-04-21598.50608.00591.50596.501,054,890
2022-04-20587.50601.50586.50599.001,228,750
2022-04-19584.00592.00581.50587.50709,162
2022-04-18584.00584.00584.00584.000
2022-04-15584.00584.00584.00584.000
2022-04-14584.50586.00578.00584.004,695,455
2022-04-13580.50585.00576.00585.00895,141
2022-04-12588.50592.00580.50581.004,729,899
2022-04-11589.50600.00585.50588.50797,646
2022-04-08588.00593.50583.00590.001,016,463
2022-04-07576.00590.50567.50585.001,672,858
2022-04-06580.00584.50572.00573.50994,163
2022-04-05572.50581.00569.00580.001,493,802
2022-04-04579.00582.50563.50573.001,006,234
2022-04-01573.00577.50564.50568.00693,704
2022-03-31574.00576.00563.50566.501,883,311
2022-03-30571.50571.50559.50566.50763,842
2022-03-29569.50580.00562.00570.001,012,974
2022-03-28580.50580.50562.50562.50866,350
2022-03-25559.50567.50548.00565.501,015,217
2022-03-24542.50549.50536.50547.50797,564
2022-03-23557.50565.00552.00561.001,079,824
2022-03-22554.00565.00554.00557.50963,660
2022-03-21583.50592.00549.50550.001,678,405
2022-03-18549.00573.50546.50567.504,086,794
2022-03-17508.50549.50502.50544.505,099,476
2022-03-16456.60476.20456.60475.601,344,109
2022-03-15460.80465.40453.80456.80789,973
2022-03-14454.80472.40454.60470.401,422,178
2022-03-11446.40461.20443.80454.80668,845
2022-03-10459.80463.60443.80445.80645,857
2022-03-09421.60459.60418.40459.601,940,125
2022-03-08420.20431.60418.80418.802,137,561
2022-03-07445.20445.20407.00430.802,171,030
2022-03-04468.40470.60445.20445.20604,257
2022-03-03474.20487.20466.00468.40685,701
2022-03-02465.00485.60464.00482.40970,925
2022-03-01490.00504.50463.40474.401,304,944
2022-02-28500.00502.50488.20500.50903,054
2022-02-25484.20510.50484.20506.002,493,578
2022-02-24505.00505.00479.60484.00941,465
2022-02-23514.50525.00513.50513.50882,171
2022-02-22513.50521.00509.00514.50773,661
2022-02-21527.50531.00515.00519.50429,565
2022-02-18542.50542.50526.50527.001,090,697
2022-02-17549.50550.00529.50530.00684,605
2022-02-16557.50561.50543.50550.00789,922
2022-02-15545.50561.00540.50552.00643,452
2022-02-14570.00570.00541.50546.50575,918
2022-02-11573.50575.50563.00575.50905,236
2022-02-10576.50576.50560.50569.00826,400
2022-02-09560.00569.00554.50569.00822,391
2022-02-08557.00560.00552.50555.00160,417
2022-02-07542.00558.00542.00555.00585,348
2022-02-04573.00573.00545.50546.00457,486
2022-02-03559.00561.50556.00557.50407,771
2022-02-02540.50563.50540.50561.001,315,596
2022-02-01555.00555.50549.50553.501,020,548
2022-01-31563.00563.50547.50548.50490,705
2022-01-28563.00563.00554.50557.001,059,197
2022-01-27553.50570.50553.50563.001,106,476
2022-01-26558.50565.50558.50560.00981,382
2022-01-25544.00556.00543.00555.001,541,599
2022-01-24558.50560.50537.00540.00458,718
2022-01-21559.50568.00553.50558.50962,260
2022-01-20586.50586.50568.00568.001,616,624
2022-01-19575.00582.50569.50576.001,928,654
2022-01-18567.00573.00567.00573.00371,318
2022-01-17555.50572.50555.50568.00710,215
2022-01-14570.00570.00559.00570.00806,655
2022-01-13559.00563.50553.50561.00706,586
2022-01-12555.00558.00550.00555.50263,759
2022-01-11552.00553.50547.50553.001,587,150
2022-01-10550.50551.50544.50547.001,941,020
2022-01-07548.50550.00541.00550.00695,055
2022-01-06549.50549.50540.50547.503,100,550
2022-01-05559.50562.00549.00549.00392,572
2022-01-04558.50565.00555.00555.001,092,780
2022-01-03554.50554.50554.50554.500
2021-12-31548.00555.50548.00554.50267,566
2021-12-30550.50555.50550.00552.00234,039
2021-12-29546.00554.50546.00551.00234,788
2021-12-28545.50545.50545.50545.500
2021-12-27545.50545.50545.50545.500
2021-12-24544.00546.50543.00545.5053,382
2021-12-23537.50546.50537.50542.50759,910
2021-12-22516.00540.00516.00538.00772,386
2021-12-21504.00525.00503.50522.50986,477
2021-12-20504.50512.00503.50504.501,043,239
2021-12-17515.50524.00513.50515.00754,592
2021-12-16533.00533.00521.50524.00471,932
2021-12-15535.50535.50524.50526.501,127,018
2021-12-14523.50527.50516.50524.00939,164
2021-12-13531.50531.50513.50515.50650,428
2021-12-10525.00525.00518.00519.00417,654
2021-12-09521.00529.00521.00523.504,533,520
2021-12-08530.00530.00518.00523.50416,034
2021-12-07500.50523.00500.50521.50596,390
2021-12-06515.00519.50509.50513.50277,030
2021-12-03502.00514.00502.00513.001,648,177
2021-12-02503.50512.00500.50504.00678,380
2021-12-01504.00510.50501.50510.50601,826
2021-11-30491.60502.50491.60502.001,438,663
2021-11-29502.50505.00496.00498.60558,795
2021-11-26499.20505.00495.40495.80606,287
2021-11-25510.00513.00505.50513.00562,664
2021-11-24508.00514.50502.50503.501,593,526
2021-11-23507.00518.50507.00514.50268,665
2021-11-22510.00514.00505.50511.00529,025
2021-11-19520.50520.50501.00508.00431,466
2021-11-18496.00510.00496.00508.002,232,372
2021-11-17487.80504.00487.80499.602,026,131
2021-11-16505.00505.00495.80495.801,594,973
2021-11-15505.50509.50499.20503.50929,496
2021-11-12514.00514.00495.00500.50980,176
2021-11-11511.50518.50500.50501.501,397,141
2021-11-10487.20502.00485.60497.602,911,069
2021-11-09507.50507.50484.60486.402,904,759
2021-11-08493.80500.50490.60494.801,896,496
2021-11-05493.40501.50490.00494.20523,095
2021-11-04499.60500.00489.80492.60824,904
2021-11-03496.00503.00496.00499.40345,237
2021-11-02510.00510.00496.40499.00754,374
2021-11-01506.50511.00503.00507.00401,042
2021-10-29496.40511.50496.40505.00563,417
2021-10-28497.80512.00497.80503.00849,341
2021-10-27497.20512.00497.20509.50502,600
2021-10-26496.20510.50496.20509.50351,844
2021-10-25501.00510.50501.00506.50717,441
2021-10-22502.00510.50498.80505.00649,623
2021-10-21501.00510.50501.00506.00627,810
2021-10-20515.00515.00505.00513.002,524,149
2021-10-19509.50516.50508.50515.00286,921
2021-10-18497.60512.00497.60506.50270,881
2021-10-15518.50518.50507.50510.00572,735
2021-10-14502.50509.50502.50509.00727,487
2021-10-13521.50521.50505.00505.001,507,658
2021-10-12502.00514.50502.00514.50825,268
2021-10-11509.50522.50508.00509.50751,031
2021-10-08511.50511.50501.50509.50344,347
2021-10-07507.50507.50492.20502.00652,225
2021-10-06499.60503.50492.80494.40332,704
2021-10-05501.00505.50499.20503.50575,248
2021-10-04509.00509.00496.60497.80446,588
2021-10-01494.60504.50492.00502.00664,541
2021-09-30507.00511.00497.60500.50664,099
2021-09-29491.00504.00491.00502.00743,728
2021-09-28512.00517.00496.00497.80379,783
2021-09-27510.50510.50500.00506.00452,312
2021-09-24512.50512.50495.40500.00236,357
2021-09-23498.00502.50495.40501.00275,344
2021-09-22476.20495.00476.20493.60299,640
2021-09-21486.60489.00478.40480.60440,114
2021-09-20498.00498.40481.60482.401,043,477
2021-09-17493.60502.50489.80502.501,689,164
2021-09-16490.00494.60487.20494.20487,019
2021-09-15482.20489.80482.20488.40448,796
2021-09-14489.40493.80484.60484.601,362,445
2021-09-13481.60491.80481.60490.40933,089
2021-09-10492.20492.60481.60482.00335,072
2021-09-09491.00492.20482.60489.201,515,002
2021-09-08495.20499.60490.60490.60472,990
2021-09-07507.00507.00497.20497.80274,612
2021-09-06501.50506.50499.00504.50829,811
2021-09-03507.00510.50498.80500.50533,645
2021-09-02505.00508.50501.50506.50659,180
2021-09-01514.50516.00505.50505.50650,328
2021-08-31506.00513.50504.50509.501,515,591
2021-08-30506.00506.00506.00506.000
2021-08-27511.50511.50502.50506.00767,125
2021-08-26517.00517.00501.50504.502,386,012
2021-08-25502.00509.50498.60509.50423,390
2021-08-24498.80502.50494.60502.50395,130
2021-08-23516.50516.50498.40498.60740,516
2021-08-20499.60509.50488.80506.00847,227
2021-08-19490.20519.50487.40497.001,365,272
2021-08-18483.00497.00480.00491.00966,568
2021-08-17479.00489.20479.00480.20351,156
2021-08-16494.60501.00482.60488.00460,405
2021-08-13500.50504.50497.40500.001,247,713
2021-08-12487.80505.00487.80501.50880,575
2021-08-11496.40504.50496.40498.00697,153
2021-08-10491.80498.20491.00496.40298,375
2021-08-09478.00500.50478.00498.40436,274
2021-08-06476.00491.80476.00489.80888,619
2021-08-05485.80488.20481.40487.00893,854
2021-08-04479.60489.40479.60486.40532,395
2021-08-03487.00492.20482.60484.601,065,398
2021-08-02484.80491.80483.80486.60578,281
2021-07-30475.40486.80475.20484.00797,445
2021-07-29485.40492.20478.40485.202,313,810
2021-07-28471.80493.40471.80485.40869,525
2021-07-27472.20480.20467.00478.20587,031
2021-07-26475.60475.60460.00473.00294,379
2021-07-23469.80469.80462.60467.40225,855
2021-07-22462.40471.00460.00460.40278,014
2021-07-21438.40464.20438.40462.40313,679
2021-07-20442.40450.60442.40448.40692,696
2021-07-19450.20450.60436.60436.60425,293
2021-07-16470.60470.60457.20457.20434,742
2021-07-15452.20464.80452.20462.80490,182
2021-07-14465.80468.00461.80461.80596,382
2021-07-13472.40474.80464.20465.00346,857
2021-07-12474.80474.80463.20469.60271,592
2021-07-09472.20476.40463.60476.40646,765
2021-07-08458.20466.00458.20462.80407,012
2021-07-07474.40474.40464.80469.40497,487
2021-07-06477.00478.20462.60466.00235,657
2021-07-05468.80478.20465.40477.60249,099
2021-07-02466.60473.20463.60467.401,166,313
2021-07-01468.40470.60462.00467.00501,677
2021-06-30458.00467.20456.00464.00728,375
2021-06-29462.60466.80456.80460.60567,772
2021-06-28464.00465.80460.60462.60471,276
2021-06-25455.00464.80455.00464.80344,274
2021-06-24465.20470.20459.00459.00757,742
2021-06-23466.60466.60455.80464.40571,327
2021-06-22453.40467.00453.40457.60357,528
2021-06-21458.40462.40446.00461.604,350,033
2021-06-18469.60471.00456.80461.401,534,306
2021-06-17477.60483.00467.00468.401,866,735
2021-06-16484.20484.40479.20481.20883,273
2021-06-15470.00484.80470.00477.80756,479
2021-06-14470.00480.00470.00477.00378,717
2021-06-11460.80475.40460.80474.40210,426
2021-06-10475.60477.60470.40472.40560,818
2021-06-09473.60480.80473.00474.80674,855
2021-06-08473.60481.60466.00481.60721,252
2021-06-07470.00472.00467.20468.40380,464
2021-06-04468.00471.20463.40468.20713,737
2021-06-03480.00480.00463.80467.40547,687
2021-06-02485.00485.00467.80470.00463,706
2021-06-01474.00480.40470.20476.401,289,914
2021-05-28474.00474.00466.40468.00378,050
2021-05-27471.60475.20468.20468.201,003,764
2021-05-26465.00472.60465.00470.20924,993
2021-05-25462.00473.80462.00468.60640,380
2021-05-24462.00470.00462.00468.20607,866
2021-05-21470.60472.20466.80470.00288,087
2021-05-20459.00472.80459.00472.60710,109
2021-05-19465.00471.00461.20465.40344,904
2021-05-18478.00479.40471.80474.00255,973
2021-05-17474.60478.20466.20472.20666,915
2021-05-14470.00484.80470.00473.60556,980
2021-05-13477.20477.20463.00477.00581,118
2021-05-12473.00484.60473.00481.401,184,997
2021-05-11480.00486.60473.00480.202,481,389
2021-05-10479.80499.00479.80487.20807,781
2021-05-07474.00492.20474.00490.40801,676
2021-05-06474.00485.00474.00482.401,719,663
2021-05-05466.00481.20466.00480.601,058,770
2021-05-04479.00488.40470.40472.001,523,501
2021-04-30482.20489.60476.40479.202,174,632
2021-04-29485.00488.60479.20482.20644,898
2021-04-28480.40484.60480.00481.003,322,494
2021-04-27478.80480.80474.40477.60932,371
2021-04-26475.40482.60469.40480.00547,284
2021-04-23463.20473.20461.20472.40398,797
2021-04-22458.20466.00454.40465.00352,959
2021-04-21470.00471.60452.00453.00805,890
2021-04-20480.00480.00467.80468.401,141,345
2021-04-19482.00488.80475.60477.401,487,966
2021-04-16468.00479.00466.80479.001,412,385
2021-04-15484.20490.40471.80471.802,990,654
2021-04-14484.00494.20483.40494.20564,104
2021-04-13486.00494.60483.20491.002,174,551
2021-04-12480.00484.40470.80483.20545,536
2021-04-09475.20486.80468.80477.601,958,793
2021-04-08450.00468.40450.00468.401,347,452
2021-04-07450.00459.20448.00456.40447,707
2021-04-06447.20452.80443.00448.20501,714
2021-04-01420.00437.80420.00436.20444,747
2021-03-31440.00440.00426.20426.20827,516
2021-03-30434.00438.40427.80432.20832,114
2021-03-29437.20440.40432.60432.60247,854
2021-03-26443.40444.20437.20437.20503,338
2021-03-25444.00444.00432.40438.80396,410
2021-03-24434.00442.80426.80438.80332,392
2021-03-23428.00439.00428.00436.00309,315
2021-03-22440.00440.40427.60431.80464,530
2021-03-19435.00440.40426.80433.401,992,201
2021-03-18422.00451.80422.00440.002,702,449
2021-03-17458.00464.40454.60461.80497,266
2021-03-16456.40465.20455.00457.401,217,968
2021-03-15462.00472.00457.80460.40666,782
2021-03-12458.00459.20453.20458.40402,461
2021-03-11454.00458.20446.20454.00537,230
2021-03-10449.20460.20446.60452.60321,044
2021-03-09459.40459.40445.80453.20655,875
2021-03-08450.00453.80442.20447.80958,048
2021-03-05445.00450.40438.60440.80940,083
2021-03-04450.00450.00441.40445.80530,068
2021-03-03438.00452.20438.00445.001,084,228
2021-03-02445.00454.00427.60429.401,086,086
2021-03-01446.20461.20446.20450.00688,353
2021-02-26437.20454.60435.00443.601,562,619
2021-02-25440.00445.80435.20443.801,765,167
2021-02-24420.00436.40411.60436.00652,570
2021-02-23409.00422.80408.80414.20804,863
2021-02-22411.60420.40406.60409.00840,222
2021-02-19407.80423.60406.20421.40628,973
2021-02-18427.40428.00410.00410.00477,498
2021-02-17446.20447.80424.40425.40473,200
2021-02-16446.20456.60437.20440.20820,228
2021-02-15430.80449.00430.80445.40932,131
2021-02-12428.20428.20421.20423.60859,359
2021-02-11416.60428.40416.60427.801,236,008
2021-02-10427.20429.60418.40418.40667,756
2021-02-09421.40432.80421.40427.201,227,598
2021-02-08417.60427.00417.60426.401,368,519
2021-02-05416.00426.00414.40417.40941,356
2021-02-04412.80420.00407.00416.80684,615
2021-02-03413.40422.00412.40413.20598,184
2021-02-02404.80413.40402.80413.40475,185
2021-02-01403.60415.20402.60403.60482,590
2021-01-29398.20416.00390.60410.001,897,640
2021-01-28400.00407.80390.00402.601,086,249
2021-01-27413.80418.00404.80409.20821,562
2021-01-26414.00421.80412.80419.60636,014
2021-01-25422.40423.20413.20417.00920,449
2021-01-22433.60433.60420.00422.00898,592
2021-01-21428.60431.60424.20424.20485,141
2021-01-20425.20434.00424.80427.00351,758
2021-01-19429.60431.80423.60425.00319,107
2021-01-18424.60429.40424.00427.60253,074
2021-01-15422.20429.80421.60427.00433,811
2021-01-14434.00434.00424.40429.20380,905
2021-01-13425.20430.80420.00424.60485,707
2021-01-12426.60441.80423.60425.80587,989
2021-01-11441.80443.20429.20437.60862,624
2021-01-08442.20446.80437.80441.80600,566
2021-01-07439.80442.80433.00439.80597,043
2021-01-06430.20440.20426.00435.80493,288
2021-01-05415.00427.60413.60425.60947,143
2021-01-04428.60431.40416.80417.801,252,294
2020-12-31421.20426.20419.60423.60194,122
2020-12-30437.40443.20424.20425.40306,753
2020-12-29438.00444.00424.60437.40618,752
2020-12-24437.00451.60436.20438.00344,161
2020-12-23414.40439.20412.80436.60567,087
2020-12-22404.60418.80404.60409.20529,604
2020-12-21408.00408.20393.60401.001,495,701
2020-12-18407.80420.20404.40417.201,164,152
2020-12-17406.00417.00402.00409.801,029,268
2020-12-16379.00406.60379.00403.201,223,600
2020-12-15378.00384.20367.00384.20850,819
2020-12-14370.00388.80370.00374.40745,173
2020-12-11370.00375.20361.60373.80464,290
2020-12-10389.20389.20365.60373.801,033,567
2020-12-09393.40395.80387.00387.00499,711
2020-12-08408.60408.60388.80390.80968,671
2020-12-07405.00405.00388.60399.80682,155
2020-12-04410.00411.40399.00402.401,427,446
2020-12-03411.00415.50402.75407.80890,616
2020-12-02395.00411.00390.00405.451,185,321
2020-12-01382.00399.70382.00391.601,898,974
2020-11-30395.00395.00386.00388.55498,907
2020-11-27395.60396.00379.80391.601,435,959
2020-11-26397.00404.80392.40392.40841,019
2020-11-25409.60412.60399.80402.805,779,639
2020-11-24405.00411.00402.20409.40689,381
2020-11-23398.40404.80398.00402.40522,318
2020-11-20388.80401.80388.80396.601,023,477
2020-11-19399.40402.60388.60398.00798,770
2020-11-18395.00401.00390.20399.00998,096
2020-11-17390.00398.00386.20395.40881,364
2020-11-16385.00400.20385.00388.201,375,640
2020-11-13382.00398.80379.80390.001,757,326
2020-11-12393.00404.00378.60379.802,151,265
2020-11-11375.00392.20369.80386.801,385,188
2020-11-10374.80381.80359.80372.001,567,266
2020-11-09330.00375.40324.40367.801,160,664
2020-11-06328.80338.80318.00322.00624,256
2020-11-05321.20330.80316.60327.20445,307
2020-11-04315.80324.20313.80324.20611,779
2020-11-03313.00321.60309.80321.60506,948
2020-11-02305.00310.80301.00307.20385,170
2020-10-30296.00307.80296.00307.80434,001
2020-10-29299.20307.00296.00302.40439,766
2020-10-28310.00311.20297.20302.20668,479
2020-10-27326.00332.80315.00315.001,662,719
2020-10-26312.40328.00309.40326.001,615,333
2020-10-23310.00321.00309.60316.80720,503
2020-10-22299.80309.60299.20309.00508,679
2020-10-21302.00306.60298.60302.80273,798
2020-10-20297.80303.60294.20297.60811,777
2020-10-16296.60298.00287.60290.60513,223
2020-10-15291.00294.80286.20293.60615,589
2020-10-14290.80296.40290.00293.20486,546
2020-10-13299.20301.20292.60293.00387,479
2020-10-12303.80317.80301.60303.80721,894
2020-10-09304.00313.60298.20305.20663,934
2020-10-08302.00305.20296.80298.80560,343
2020-10-07300.00304.20297.60299.80443,683
2020-10-06280.00302.60280.00301.201,021,715
2020-10-05278.60283.80277.80281.40331,731
2020-10-02275.00278.80272.60276.20335,254
2020-10-01278.60281.20272.80277.60373,304
2020-09-30268.40281.00268.00279.00849,381
2020-09-29286.20286.20268.20270.80797,604
2020-09-28278.20286.40277.80286.20709,803
2020-09-25271.60274.20268.60273.60623,728
2020-09-24263.40273.00258.80269.201,080,837
2020-09-23269.20277.00266.80267.40550,073
2020-09-22265.00269.60258.20264.40694,065
2020-09-21290.20290.20263.60267.00985,485
2020-09-18304.00304.00291.60291.601,051,797
2020-09-17299.20304.60296.40302.00742,727
2020-09-16304.80305.60296.40305.60570,402
2020-09-15311.20313.40299.40305.80615,930
2020-09-14299.00308.00296.60308.00816,288
2020-09-11306.00306.00293.60293.80379,419
2020-09-10301.00304.40296.00296.30203,019
2020-09-09299.80300.60293.60296.30470,599
2020-09-08299.40302.20294.40299.10533,611
2020-09-07295.00299.40295.00296.60384,008
2020-09-04286.00297.00286.00295.40759,949
2020-09-03290.40301.20285.60286.50709,502
2020-09-02304.00305.20284.80290.401,523,079
2020-09-01306.00306.00284.80297.30956,096
2020-08-28298.80309.80293.80302.201,445,209
2020-08-27264.00313.40262.00305.803,486,173
2020-08-26257.20262.00255.80258.10743,439
2020-08-25259.80265.40255.00256.00457,296
2020-08-24254.60258.20253.00256.50638,615
2020-08-21256.00258.40252.60254.80264,929
2020-08-20249.80255.60248.40254.40938,039
2020-08-19256.80259.40252.00253.80551,479
2020-08-18259.20267.40253.60254.70624,161
2020-08-17265.60273.20261.20261.50448,759
2020-08-14268.60272.60262.60272.40353,858
2020-08-13266.20275.80266.20267.50964,999
2020-08-12259.60272.00259.00269.10504,549
2020-08-11257.60264.60257.60262.80665,154
2020-08-10252.60260.00252.00254.00459,161
2020-08-07242.80250.80242.80250.50288,482
2020-08-06242.00250.80242.00245.80618,321
2020-08-05245.00250.40243.20247.10345,604
2020-08-04235.40246.20235.40244.50620,896
2020-08-03235.60243.20230.20241.20554,004
2020-07-31234.40245.00234.40235.601,539,134
2020-07-30249.40249.40237.20248.30348,600
2020-07-29251.60256.00244.20248.30697,177
2020-07-28255.20262.00251.20255.60587,030
2020-07-27273.60273.60256.20256.90543,522
2020-07-24274.20278.60268.80270.10171,345
2020-07-23273.00279.20272.40278.50424,057
2020-07-22273.80278.80272.20278.60402,057
2020-07-21272.00279.60266.00270.60954,739
2020-07-20268.60271.20262.20268.201,029,397
2020-07-17272.00273.40262.80268.20370,080
2020-07-16267.20274.80267.20272.10640,078
2020-07-15273.60274.40265.80271.20371,340
2020-07-14267.60273.60265.80270.50431,026
2020-07-13271.20279.00268.00273.00452,329
2020-07-10264.40272.80259.20272.00403,487
2020-07-09255.80269.40255.80260.20372,824
2020-07-08268.80271.00261.20261.60557,645
2020-07-07277.00280.80270.80273.00430,292
2020-07-06277.60283.20274.00279.701,746,017
2020-07-03278.00278.00267.00269.70274,059
2020-07-02265.40276.80262.00272.60838,230
2020-07-01270.00271.40261.80264.40611,397
2020-06-30267.60269.80258.80265.30348,819
2020-06-29250.00265.40250.00253.501,406,545
2020-06-26267.00267.00252.60263.70251,283
2020-06-25253.40263.80245.60255.60231,006
2020-06-24257.40262.60254.00263.90177,758
2020-06-23250.20269.20250.20263.90463,233
2020-06-22260.00261.20247.80256.40538,759
2020-06-19266.60270.60263.00264.101,393,313
2020-06-18263.60272.00262.20264.10425,684
2020-06-17266.00277.20264.60272.10161,044
2020-06-16265.00278.40265.00272.10956,153
2020-06-15260.60263.60252.80257.601,187,128
2020-06-12264.00273.20260.20267.30417,315
2020-06-11266.00270.60259.40263.40793,851
2020-06-10285.20295.40275.60277.50627,508
2020-06-09302.80303.40286.20287.601,187,118
2020-06-08302.80314.20302.80308.00982,891
2020-06-05303.80314.20302.00309.801,812,499
2020-06-04294.60301.00285.00297.602,439,496
2020-06-03283.20290.80280.20288.601,455,362
2020-06-02283.60287.60277.60280.40847,124
2020-06-01285.00288.80278.20281.30590,812
2020-05-29282.60286.80275.20286.60420,123
2020-05-28294.00299.00282.00286.60871,190
2020-05-27269.40290.00269.40271.401,145,999
2020-05-26255.40271.80255.40271.401,257,416
2020-05-22251.60254.80244.40255.20625,747
2020-05-21253.40262.00251.80255.20876,641
2020-05-20257.40259.40245.80259.70618,293
2020-05-19254.80263.00249.40257.101,013,924
2020-05-18256.00268.00241.80249.00822,094
2020-05-15236.80256.20233.00253.101,190,716
2020-05-14235.00238.20221.20234.601,002,174
2020-05-13242.80251.00235.00240.201,032,890
2020-05-12248.00258.40242.60243.601,209,207
2020-05-11257.00261.60239.00247.901,330,441
2020-05-07245.40256.00244.00255.50922,700
2020-05-06244.80260.40238.00243.201,421,462
2020-05-05234.60243.20232.00242.10570,305
2020-05-04231.60232.00223.80230.80577,718
2020-05-01235.80237.20229.60232.20369,340
2020-04-30262.00267.00238.20256.00727,290
2020-04-29236.20258.80236.20256.001,403,770
2020-04-28217.60239.00217.60217.40717,585
2020-04-27218.80225.40213.80217.40558,665
2020-04-24217.60223.40213.40213.40975,546
2020-04-23208.00225.40208.00221.901,878,121
2020-04-22210.60215.00205.00205.40821,836
2020-04-21205.80208.20197.30205.401,063,620
2020-04-20216.80223.80205.20211.20597,890
2020-04-17219.40230.00217.80221.701,153,879
2020-04-16209.60217.20203.20216.70790,556
2020-04-15222.00222.00202.40209.40792,033
2020-04-14230.80235.60227.20231.20882,255
2020-04-09225.80264.60225.80231.202,771,269
2020-04-08224.40233.60202.00231.302,829,615
2020-04-07205.20239.60205.20204.201,174,426
2020-04-06197.10207.80193.10192.751,484,199
2020-04-03192.80193.00182.50190.00147,333
2020-04-03192.80193.70182.50192.751,444,756
2020-04-02207.60207.80180.20190.006,298,565
2020-04-02207.60207.80180.20206.205,041,823
2020-04-01235.40237.80204.80204.802,444,535
2020-04-01235.40237.80213.00247.301,094,606
2020-03-31249.00255.60241.00243.20375,257
2020-03-30255.20255.20230.80250.40489,054
2020-03-27259.60259.60244.00260.30609,073
2020-03-26244.40255.80243.20256.20877,965
2020-03-25218.00261.20214.00213.801,113,635
2020-03-24204.60212.60196.00192.751,154,626
2020-03-23209.20211.60170.00209.40421,816
2020-03-20205.20283.00205.20191.00777,252
2020-03-19216.60216.60155.30212.002,791,893
2020-03-18223.20228.40197.80229.102,541,209
2020-03-17271.40274.20218.40266.004,960,805
2020-03-16319.00319.00256.20310.601,269,214
2020-03-13283.00318.00275.80278.801,078,373
2020-03-12292.40309.40291.00334.90579,654
2020-03-11340.60344.40332.00332.502,001,266
2020-03-10337.80344.00329.80329.10777,463
2020-03-09357.60357.60328.60366.20853,093
2020-03-06364.80368.20357.60366.20708,328
2020-03-05391.80391.80372.20391.90555,356
2020-03-04398.80402.20390.00397.70536,666
2020-03-03399.00409.00398.20395.60599,272
2020-03-02411.60411.60383.60403.602,573,869
2020-02-28393.80398.20384.40402.801,025,280
2020-02-27398.80409.60390.00405.001,311,982
2020-02-26420.60420.60401.40418.90817,304
2020-02-25430.60430.60416.20426.10703,350
2020-02-24426.00428.20418.80438.20508,784
2020-02-21437.20441.40435.40438.201,110,207
2020-02-20432.40443.40432.40437.80393,507
2020-02-19435.60440.80431.80438.40787,745
2020-02-18434.60437.60430.20432.10665,849
2020-02-17442.80442.80434.80438.10270,787
2020-02-14438.20443.80436.20438.50345,473
2020-02-13437.40445.80436.00440.00646,351
2020-02-12439.20442.00430.40439.80608,813
2020-02-11440.00440.00426.60432.40435,866
2020-02-10426.00435.40422.20430.20481,896
2020-02-07430.60430.60420.40424.60255,315
2020-02-06423.80431.00421.80425.10631,917
2020-02-05440.00440.40425.00426.40852,866
2020-02-04425.80437.40425.80436.50472,357
2020-02-03423.20429.40423.20428.30781,585
2020-01-31440.00440.00424.80432.80530,502
2020-01-30431.20437.80429.00432.80601,859
2020-01-29432.80434.60426.40434.40677,416
2020-01-28414.20432.40414.20429.60582,117
2020-01-27412.80419.60412.40417.10697,419
2020-01-24410.20428.00410.20419.60822,762
2020-01-23405.00412.60405.00409.30410,950
2020-01-22410.40411.60405.40410.00805,505
2020-01-21408.00414.40408.00410.50377,494
2020-01-20412.40417.20410.00411.40867,259
2020-01-17410.80419.00410.80413.201,264,414
2020-01-16413.00418.80410.60414.201,381,782
2020-01-15419.00419.00411.00413.703,553,103
2020-01-14417.20423.40416.00416.70629,317
2020-01-13417.00422.60416.20418.60381,265
2020-01-10415.80422.60414.60419.40457,124
2020-01-09427.60429.80417.80420.503,949,852
2020-01-08420.00424.60415.40423.802,604,870
2020-01-07425.00431.40421.40422.501,415,870
2020-01-06433.80435.80425.80426.90535,751
2020-01-03438.20443.80437.20441.80469,953
2020-01-02430.00447.20430.00443.70831,237
2019-12-31436.00436.00427.20431.50215,285
2019-12-30434.00436.00426.40427.80415,346
2019-12-27428.20433.80419.00432.30279,933
2019-12-24423.60429.80423.60428.2078,006
2019-12-23424.40429.60423.00425.90360,879
2019-12-20422.60426.40419.20423.50922,103
2019-12-19408.80426.60408.80419.202,368,671
2019-12-18430.40430.40414.60415.102,533,908
2019-12-17441.00445.60421.20430.002,070,318
2019-12-16442.80455.40436.60451.003,375,909
2019-12-13440.00461.00428.60443.2010,303,744
2019-12-12400.20405.00398.00400.901,303,686
2019-12-11399.40408.40398.40404.801,089,758
2019-12-10405.00414.00398.00407.60727,116
2019-12-09401.60415.80398.60410.402,676,105
2019-12-06395.80398.00392.20391.60429,683
2019-12-05386.40398.80383.60388.809,373,213
2019-12-04372.80390.20372.80388.80773,670
2019-12-03381.20382.60372.00377.10496,417
2019-12-02384.80390.20380.20382.201,251,246
2019-11-29386.00391.40382.80389.60523,494
2019-11-28383.00386.80381.40384.50674,104
2019-11-27387.00388.00379.40381.10480,529
2019-11-26375.80386.80373.80384.501,105,743
2019-11-25367.80379.40367.80378.00483,428
2019-11-22369.60374.20365.20370.10515,611
2019-11-21363.80368.80362.40366.50645,781
2019-11-20365.00369.20359.80368.30640,133
2019-11-19364.60376.80360.40368.50501,605
2019-11-18362.40373.20360.20362.80661,601
2019-11-15362.20367.60358.00365.40654,597
2019-11-14365.60372.60359.20361.60549,067
2019-11-13376.40376.40360.60361.601,053,263
2019-11-12366.00373.60365.00371.40389,976
2019-11-11358.60371.00354.20367.60903,309
2019-11-08352.60367.60352.60361.60728,872
2019-11-07350.80360.00346.60356.501,457,534
2019-11-06358.80358.80343.20348.40362,762
2019-11-05363.00363.00353.20356.90358,180
2019-11-04351.00360.60351.00354.90276,010
2019-11-01357.20361.20347.40353.10442,049
2019-10-31365.20365.20353.80358.80551,923
2019-10-30367.40372.80362.20365.101,005,282
2019-10-29364.20371.40357.00367.30487,291
2019-10-28378.20378.20363.00367.30352,622
2019-10-25377.80381.40368.00376.40417,756
2019-10-24383.00387.60378.20380.20512,245
2019-10-23379.80381.80371.40380.70963,910
2019-10-22379.00391.20378.00379.60914,286
2019-10-21376.00386.00370.60381.60887,182
2019-10-18384.40393.60368.20370.601,089,863
2019-10-17388.00411.20384.20388.101,508,263
2019-10-16404.20404.20375.40394.701,258,099
2019-10-15366.00391.00364.40359.30687,577
2019-10-14377.00377.00353.20359.30735,315
2019-10-11331.00377.00331.00375.901,694,248
2019-10-10327.00331.00317.60323.201,011,686
2019-10-09332.60340.60322.00323.201,817,139
2019-10-08351.00355.20338.00339.40959,232
2019-10-07350.20357.00350.00351.101,094,120
2019-10-04348.60354.40345.60354.602,082,409
2019-10-03348.40353.20343.20346.20581,561
2019-10-02359.20361.20350.60363.70182,403
2019-10-01365.00372.40361.60363.701,388,024
2019-09-30370.00371.80366.00368.70341,810
2019-09-27367.80370.00363.80369.90467,724
2019-09-26370.00370.00359.20365.20262,137
2019-09-25362.20363.00355.20362.50388,692
2019-09-24371.00371.00360.60361.601,906,926
2019-09-23376.80376.80365.80369.70497,403
2019-09-20371.60376.80368.40373.901,587,006
2019-09-19371.60371.60355.20364.50789,825
2019-09-18381.40381.40366.60368.201,574,349
2019-09-17370.00377.20370.00377.601,177,365
2019-09-16379.40379.40367.60373.10301,171
2019-09-13372.40376.80370.20375.901,947,914
2019-09-12369.00370.80364.00368.70602,598
2019-09-11352.80366.60352.00365.20788,930
2019-09-10336.80352.40334.80351.802,410,500
2019-09-09329.20335.40326.40333.30406,899
2019-09-06332.00332.00322.80323.80603,147
2019-09-05325.60331.20320.60325.70409,332
2019-09-04323.80330.00319.60328.103,609,938
2019-09-03318.00320.20315.20318.001,235,630
2019-09-02318.60323.40317.00321.30451,113
2019-08-30317.20320.40315.00320.40682,855
2019-08-29321.60322.60313.40330.50775,315
2019-08-28335.60341.20328.00330.50860,304
2019-08-27342.20342.20336.00340.50344,883
2019-08-23347.20349.00341.80344.0088,657
2019-08-22331.40345.00331.40344.00421,892
2019-08-21355.60355.60330.00339.701,229,104
2019-08-20340.40355.60337.60355.302,420,522
2019-08-19332.20339.60332.20338.20310,286
2019-08-16322.20330.40322.20329.10331,983
2019-08-15331.60332.20323.80325.60180,252
2019-08-14332.20334.40327.80328.90354,621
2019-08-13333.80336.80329.00335.40479,995
2019-08-12332.80334.80330.00332.50332,430
2019-08-09337.00338.60334.60337.00288,093
2019-08-08337.60337.60331.60336.10353,169
2019-08-07334.40335.60330.60333.10505,718
2019-08-06337.60337.80331.00331.90631,898
2019-08-05340.20345.80333.00334.40794,049
2019-08-02352.80355.00341.40344.50945,987
2019-08-01364.20369.00352.40352.70617,668
2019-07-31367.60367.60357.40363.50411,127
2019-07-30379.80379.80356.80366.20754,030
2019-07-29375.00383.20370.20370.70341,465
2019-07-26386.60387.80375.20375.50500,856
2019-07-25386.00388.00380.80386.90496,469
2019-07-24382.00384.20375.20383.301,066,114
2019-07-23376.20382.00372.80381.70698,548
2019-07-22370.40376.00365.80374.50780,584
2019-07-19363.80368.20363.00367.60334,927
2019-07-18350.40364.80350.40363.40728,472
2019-07-17364.00364.00358.00359.30759,889
2019-07-16363.20363.80356.80363.70297,612
2019-07-15366.00366.00358.00360.60376,307
2019-07-12363.40367.00359.80361.30298,674
2019-07-11364.80365.40357.80363.70682,775
2019-07-10356.40360.20353.20356.70550,801
2019-07-09361.80361.80353.00353.80658,753
2019-07-08361.60364.00357.00359.40257,146
2019-07-05368.40370.20360.60360.50259,693
2019-07-04367.00370.00363.20367.90562,637
2019-07-03364.60364.80359.80363.20357,134
2019-07-02366.20366.20358.00361.80544,655
2019-07-01367.00368.40359.40363.60498,344
2019-06-28372.00372.00360.80364.20625,619
2019-06-27356.60363.60356.60362.30267,364
2019-06-26369.20374.00335.60362.30656,033
2019-06-25375.00378.20370.20370.70715,611
2019-06-24387.80387.80375.40378.00163,905
2019-06-21380.00382.60377.40378.90359,069
2019-06-20383.00383.60378.40378.90362,427
2019-06-19387.60387.60381.60383.20482,955
2019-06-18392.00392.00383.40384.20884,461
2019-06-17384.80394.60384.80388.50408,785
2019-06-14386.80390.20381.80386.90635,834
2019-06-13396.40396.40389.00389.10311,043
2019-06-12392.80398.80391.60392.60659,836
2019-06-11399.00404.40390.20395.80507,448
2019-06-10399.40403.40396.40400.00396,120
2019-06-07399.20401.20396.80399.50257,131
2019-06-06402.80404.20392.40396.10181,656
2019-06-05392.20404.60392.20400.00320,764
2019-06-04395.40403.80395.40402.80193,478
2019-06-03410.00410.00395.20398.10243,356
2019-05-31408.80408.80397.60407.10245,456
2019-05-30410.00410.00400.00407.10663,165
2019-05-29405.00407.80395.40399.60541,574
2019-05-28410.00410.00397.40398.801,077,553
2019-05-24407.40407.40399.00401.30597,344
2019-05-23420.40420.40402.60403.40319,805
2019-05-22413.20421.80411.80412.201,397,826
2019-05-21428.60428.60411.40414.80577,585
2019-05-20435.00435.00410.00412.00433,816
2019-05-17426.00428.00419.80420.50407,748
2019-05-16429.60430.00423.20427.30291,868
2019-05-15438.20439.40427.80430.40656,215
2019-05-14432.80432.80427.40429.20397,754
2019-05-13439.00439.00425.00425.60264,064
2019-05-10430.80438.20428.20429.50282,631
2019-05-09437.60441.20430.60431.20450,171
2019-05-08429.00439.00426.80436.90431,836
2019-05-07437.60438.60424.40427.10433,398
2019-05-03439.20439.20432.60436.10352,946
2019-05-02435.40438.20432.00436.10403,270
2019-05-01440.00440.00430.20434.80192,688
2019-04-30430.80436.80430.80433.90385,200
2019-04-29434.40435.20427.80433.80510,365
2019-04-26436.20439.80428.80431.20375,035
2019-04-25439.80443.00432.00433.20201,384
2019-04-24440.40440.40432.60436.30226,010
2019-04-23446.80446.80433.40437.30719,440
2019-04-18448.00448.40442.00443.30563,585
2019-04-17445.60450.00445.20446.00402,793
2019-04-16449.00458.80443.40447.201,566,373
2019-04-15437.80455.20437.60447.602,262,638
2019-04-12417.20439.80417.20435.702,925,975
2019-04-11416.40421.00408.00415.30643,423
2019-04-10411.00413.20405.20408.00620,786
2019-04-09413.40413.40406.00407.50328,891
2019-04-08401.20413.80401.20410.00696,657
2019-04-05404.60406.00400.00402.30359,325
2019-04-04397.20403.60396.80402.30411,542
2019-04-03396.40399.40391.40399.201,303,352
2019-04-02389.60394.80384.80393.30262,322
2019-04-01382.80388.60381.60388.40327,481
2019-03-29378.00386.60376.60384.70464,707
2019-03-28371.80377.80369.00376.60311,823
2019-03-27371.00373.40367.20368.90337,399
2019-03-26369.20374.00366.00373.40869,926
2019-03-25373.40375.20364.40368.60894,415
2019-03-22396.60396.60370.40370.50803,007
2019-03-21392.60392.80386.20388.30345,273
2019-03-20404.40412.00401.40402.20369,748
2019-03-19403.40406.20399.20404.40899,681