Polar Cap Gbl Share Price history. The following table shows end-of-day data PCFT historical share prices for Polar Cap Gbl, 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
2024-03-28162.60165.00162.60164.201,163,883
2024-03-27163.80163.80163.00163.20543,336
2024-03-26162.00164.80161.00163.00804,520
2024-03-25163.00163.20160.80162.80704,672
2024-03-22163.60164.00163.40163.402,073,528
2024-03-21161.00163.60160.40163.40590,538
2024-03-20160.00161.00159.80160.601,085,760
2024-03-19160.00160.60159.40160.401,511,251
2024-03-18160.20160.80160.00160.201,271,477
2024-03-15160.40160.40160.00160.201,064,418
2024-03-14158.80160.40158.60160.402,040,557
2024-03-13159.20160.20156.80159.001,221,796
2024-03-12159.60160.80159.00159.00896,333
2024-03-11156.00159.00156.00158.401,375,818
2024-03-08158.40159.40158.00159.00799,323
2024-03-07158.80159.00157.40158.40428,287
2024-03-06158.40159.00158.00158.80931,975
2024-03-05158.60158.60157.40158.40713,368
2024-03-04157.60158.80157.60158.60703,252
2024-03-01157.60158.60156.80158.00345,152
2024-02-29153.60157.80153.60157.601,448,827
2024-02-28156.00157.00155.80157.00402,630
2024-02-27156.40156.60155.80156.20449,075
2024-02-26154.80157.20154.80156.40600,553
2024-02-23155.40156.40155.40156.00922,456
2024-02-22154.00155.80154.00155.60747,886
2024-02-21154.00154.40154.00154.203,538,741
2024-02-20154.00154.40154.00154.40558,941
2024-02-19152.60156.00152.40156.00479,154
2024-02-16153.00156.20153.00156.20356,557
2024-02-15152.20154.60152.20154.60799,590
2024-02-14150.40153.00150.40152.40551,104
2024-02-13151.40151.40150.00151.20298,443
2024-02-12151.20152.60151.20152.60496,696
2024-02-09151.20151.20151.00151.00435,863
2024-02-08151.00152.00149.60150.003,491,690
2024-02-07148.40151.00148.40150.80293,034
2024-02-06150.40151.00150.40150.80908,722
2024-02-05150.00150.60149.60150.007,305,695
2024-02-02150.00150.00149.60150.00882,628
2024-02-01152.60152.60149.00150.40445,265
2024-01-31151.40153.60151.40153.00276,154
2024-01-30152.00152.60151.20152.60285,627
2024-01-29149.80151.00149.40151.00350,484
2024-01-26149.00150.40149.00150.20787,184
2024-01-25148.00150.60148.00150.60252,920
2024-01-24150.00150.60149.80150.20769,271
2024-01-23148.20150.20148.20149.80506,343
2024-01-22148.80150.80148.60149.60367,873
2024-01-19146.20148.60146.20147.80428,068
2024-01-18147.20148.00146.80146.80453,254
2024-01-17147.80148.40147.00147.00473,463
2024-01-16148.00149.80147.80148.403,315,948
2024-01-15148.00151.80148.00149.40415,600
2024-01-12149.40149.80149.00149.00219,607
2024-01-11150.40150.60148.80148.80331,302
2024-01-10149.20150.60148.80150.60506,274
2024-01-09148.60148.90148.60148.90154,044
2024-01-08149.40149.40148.60148.60392,250
2024-01-05149.00149.00148.60148.80173,847
2024-01-04148.60150.20148.60148.80427,521
2024-01-03149.60150.40149.60150.40253,329
2024-01-02148.60151.00148.00151.00247,412
2024-01-01149.40149.40149.40149.400
2023-12-29149.40149.40149.40149.4096,639
2023-12-28149.00149.00148.40148.60225,975
2023-12-27149.40149.80146.40148.40332,075
2023-12-26148.00148.00148.00148.000
2023-12-25148.00148.00148.00148.000
2023-12-22148.00148.80148.00148.00354,089
2023-12-21146.40147.80146.40147.801,456,538
2023-12-20147.80147.80146.40147.00557,458
2023-12-19145.60146.00145.40145.401,037,584
2023-12-18144.60146.20144.60146.20486,028
2023-12-15147.80148.20144.60148.20807,318
2023-12-14145.00145.00144.20144.40547,211
2023-12-13142.00143.60142.00143.40312,824
2023-12-12140.20142.80140.20142.80587,318
2023-12-11139.60141.80139.60141.80543,278
2023-12-08141.60141.60140.60140.80512,353
2023-12-07140.40140.80140.20140.40311,477
2023-12-06140.00142.00140.00142.00562,019
2023-12-05139.20140.80139.20140.60402,328
2023-12-04139.20140.20139.20139.80809,170
2023-12-01139.60139.60138.80139.401,544,710
2023-11-30138.80139.00138.80138.80482,201
2023-11-29137.80138.40137.80138.20337,245
2023-11-28136.80138.40136.80138.20613,879
2023-11-27137.00138.40137.00138.40340,139
2023-11-24137.80138.40137.60138.20403,198
2023-11-23137.40138.80136.80137.00233,484
2023-11-22137.60138.60137.00138.20706,055
2023-11-21138.00138.00138.00138.00398,016
2023-11-20137.80138.60137.60138.603,150,893
2023-11-17136.60138.40136.60138.20690,071
2023-11-16137.80138.00137.20137.20345,221
2023-11-15135.80138.20135.80138.20543,428
2023-11-14135.20136.60134.80136.001,359,674
2023-11-13134.00135.60134.00135.60457,930
2023-11-10133.00135.00133.00134.601,069,297
2023-11-09133.80134.80133.80134.801,526,756
2023-11-08133.40134.20133.40133.80262,349
2023-11-07134.40134.40134.40134.40532,695
2023-11-06134.40134.40133.60133.60549,573
2023-11-03130.40134.60130.40134.40254,819
2023-11-02132.60133.20132.40133.20665,602
2023-11-01131.00132.20131.00132.00224,860
2023-10-31130.80131.60130.80131.00510,389
2023-10-30131.40131.40130.80131.00443,928
2023-10-27131.60131.60131.00131.00459,577
2023-10-26132.00132.40131.40131.60341,958
2023-10-25133.00133.60132.40133.00833,157
2023-10-24133.00133.60133.00133.40318,568
2023-10-23133.00133.80133.00133.40363,592
2023-10-20136.20136.20134.80135.001,568,938
2023-10-19136.40136.60136.00136.40279,143
2023-10-18137.20138.20136.80138.20515,538
2023-10-17138.60138.60136.00137.80751,275
2023-10-16137.80138.20136.80137.60323,546
2023-10-13137.00138.20136.60138.00650,793
2023-10-12138.40138.40137.00138.001,182,575
2023-10-11137.20138.20137.00137.202,667,340
2023-10-10138.40138.80138.20138.20764,208
2023-10-09136.40136.80136.20136.80715,186
2023-10-06138.00138.00137.00137.00507,768
2023-10-05137.00138.40136.60136.60308,417
2023-10-04137.20137.20136.40136.40374,731
2023-10-03138.00138.40138.00138.00600,308
2023-10-02139.60139.60138.80138.80377,551
2023-09-29141.00141.20140.00140.20720,729
2023-09-28140.40140.80138.80139.801,004,831
2023-09-27140.00140.60140.00140.40276,203
2023-09-26140.40141.20140.00141.20456,122
2023-09-25141.40141.40140.00140.40392,052
2023-09-22142.40142.40141.00141.00507,389
2023-09-21141.00141.80141.00141.402,838,338
2023-09-20141.20142.80141.20142.201,474,747
2023-09-19140.80142.80140.80142.20540,395
2023-09-18142.60142.80140.00140.00165,847
2023-09-15141.20143.20141.20142.601,026,243
2023-09-14138.80141.40138.80141.20372,017
2023-09-13138.80140.00138.80139.80405,648
2023-09-12138.20139.60138.20139.20404,030
2023-09-11138.40138.40138.00138.00471,640
2023-09-08137.60137.80136.80137.80632,766
2023-09-07137.00137.80137.00137.80505,570
2023-09-06136.20137.60136.20137.20290,170
2023-09-05137.60138.20137.40137.60464,388
2023-09-04138.60138.60138.60138.60522,095
2023-09-01138.00138.00138.00138.00555,493
2023-08-31137.20138.20136.80138.20383,656
2023-08-30137.80139.40137.60138.00485,126
2023-08-29133.60138.60133.60138.00449,732
2023-08-28135.80135.80135.80135.800
2023-08-25135.80135.80135.80135.80456,140
2023-08-24136.20136.20135.80136.20621,781
2023-08-23135.00136.80135.00135.801,091,305
2023-08-22134.40136.40134.40135.00582,137
2023-08-21136.00136.00134.20134.20198,274
2023-08-18135.80136.00135.00135.00460,493
2023-08-17135.80137.60135.80136.001,206,530
2023-08-16138.00138.20137.40138.002,152,719
2023-08-15139.40140.20138.00138.00739,558
2023-08-14140.20141.80140.00140.00347,030
2023-08-11139.40140.40139.40140.40420,043
2023-08-10140.80141.60140.20140.20329,577
2023-08-09142.00142.00140.00140.20112,461
2023-08-08139.00141.20139.00140.40431,136
2023-08-07141.40142.20141.20142.20277,206
2023-08-04141.80143.20141.60143.20423,618
2023-08-03140.00142.00140.00140.20234,619
2023-08-02141.60144.20141.40143.60727,431
2023-08-01144.60145.40144.00144.80318,459
2023-07-31142.80144.80142.00144.40225,901
2023-07-28143.20144.00143.00144.00186,639
2023-07-27142.20144.20142.20143.80328,802
2023-07-26141.40142.60141.40142.60505,884
2023-07-25142.20144.00142.20143.20418,116
2023-07-24141.20143.60141.20143.40342,618
2023-07-21142.80143.20141.60143.20630,308
2023-07-20143.40144.00142.20143.60297,271
2023-07-19141.60145.00141.20145.00258,512
2023-07-18137.40140.00137.40139.80832,125
2023-07-17136.40138.40136.20138.00342,466
2023-07-14137.80138.20137.60138.20754,186
2023-07-13137.80138.00137.40137.40915,741
2023-07-12136.20138.40136.00137.40890,097
2023-07-11136.60137.00136.20136.401,024,590
2023-07-10135.80137.00135.80136.40856,278
2023-07-07136.00136.20135.60136.20941,651
2023-07-06137.20137.20135.80135.80569,641
2023-07-05138.20138.40137.80138.00354,649
2023-07-04138.60139.20138.20138.80237,915
2023-07-03137.80139.60137.80139.001,349,162
2023-06-30137.60139.20136.80137.80283,889
2023-06-29137.40138.00136.80138.00464,207
2023-06-28134.80137.20134.40137.001,030,687
2023-06-27134.60135.40133.80135.403,196,556
2023-06-26134.00136.00133.60135.00669,395
2023-06-23135.00136.80134.80134.80853,383
2023-06-22136.20136.60135.80136.40829,147
2023-06-21136.00138.40135.80137.20480,193
2023-06-20138.00138.00135.60136.80555,603
2023-06-19137.60137.60136.60137.40483,764
2023-06-16138.60139.80138.20138.801,065,718
2023-06-15138.60138.60136.80137.80532,699
2023-06-14138.80139.40138.20138.80620,577
2023-06-13139.20140.00139.00139.00293,436
2023-06-12139.60139.80138.00138.60804,067
2023-06-09139.20139.20138.40138.801,051,112
2023-06-08139.20139.20138.20138.201,612,908
2023-06-07138.80139.80138.80139.00387,498
2023-06-06138.40139.60138.00139.60626,279
2023-06-05140.00140.60138.80139.60527,159
2023-06-02137.80140.20137.80140.20451,480
2023-06-01136.00136.60135.40136.20385,681
2023-05-31137.00137.60135.20135.20600,856
2023-05-30138.00138.00137.40137.60260,643
2023-05-29138.20138.20138.20138.200
2023-05-26137.60139.20137.60138.202,628,365
2023-05-25137.60138.40137.20137.40907,354
2023-05-24138.20138.20137.20137.60206,770
2023-05-23139.20140.40139.20140.40262,841
2023-05-22138.60139.60138.20139.60304,785
2023-05-19138.80139.20138.20139.20180,125
2023-05-18139.00139.00138.00138.601,274,701
2023-05-17135.80136.80135.80136.40796,278
2023-05-16137.20137.80136.80137.00802,779
2023-05-15137.20137.40136.60136.601,206,502
2023-05-12136.40136.80136.00136.20963,872
2023-05-11136.00136.20135.20135.60539,047
2023-05-10136.40136.40135.20135.601,236,531
2023-05-09136.60136.60135.40135.404,333,420
2023-05-08136.00136.00136.00136.000
2023-05-05136.40138.00136.00136.006,019,749
2023-05-04139.00139.80136.00136.80492,737
2023-05-03137.80139.00137.40138.201,075,546
2023-05-02139.60140.60138.40138.40903,422
2023-05-01139.80139.80139.80139.800
2023-04-28138.60140.60138.40139.80794,317
2023-04-27139.60140.40138.20138.201,207,577
2023-04-26140.20140.60139.80140.00382,177
2023-04-25141.20141.40140.00141.401,007,592
2023-04-24140.00142.20140.00141.60664,313
2023-04-21140.00141.20140.00141.00598,431
2023-04-20140.80141.80140.80141.20372,445
2023-04-19139.40141.60138.60141.00399,771
2023-04-18139.20141.20139.20141.00224,922
2023-04-17139.60141.00139.60140.00589,873
2023-04-14137.20140.80137.20140.00346,076
2023-04-13135.00138.20135.00138.20425,582
2023-04-12135.00138.40135.00137.20521,077
2023-04-11133.40135.80133.40136.10645,425
2023-04-10134.60134.60134.60134.600
2023-04-07134.60134.60134.60134.600
2023-04-06134.00135.20133.80134.60789,667
2023-04-05134.60134.80133.60134.601,108,266
2023-04-04135.20136.80133.40135.202,056,449
2023-04-03136.40136.60136.20136.40974,743
2023-03-31135.00136.80135.00136.801,762,795
2023-03-30134.00135.40133.00135.40600,456
2023-03-29132.20135.60132.00135.002,121,608
2023-03-28135.60137.60133.20133.60789,116
2023-03-27135.40135.40132.20134.00755,382
2023-03-24140.00140.00130.60134.002,756,083
2023-03-23138.20138.60134.60137.80793,098
2023-03-22138.00138.80138.00138.802,032,781
2023-03-21137.00139.20136.40138.202,037,645
2023-03-20137.40137.40131.00136.003,392,569
2023-03-17142.40143.40138.00139.00716,250
2023-03-16139.60140.80139.20139.60465,464
2023-03-15145.80145.80139.20140.204,966,518
2023-03-14142.20146.80140.00146.002,819,290
2023-03-13148.80149.80142.60143.201,520,902
2023-03-10156.40156.40148.00149.60592,816
2023-03-09157.40158.40156.60157.901,005,889
2023-03-08157.80159.00157.80159.90442,255
2023-03-07159.40160.40158.60159.10572,629
2023-03-06162.00162.00158.40159.00575,951
2023-03-03159.60160.00159.60160.00270,954
2023-03-02160.20160.20157.00158.00516,123
2023-03-01158.00160.80158.00159.00286,187
2023-02-28159.00159.00157.40157.40231,515
2023-02-27158.00160.40157.20159.60548,523
2023-02-24160.00160.00157.40158.00298,743
2023-02-23159.40160.20158.80159.60389,179
2023-02-22160.00160.60157.60160.60491,069
2023-02-21161.60162.00158.60161.00595,857
2023-02-20162.00162.00162.00162.00203,143
2023-02-17160.20160.80159.60160.80218,213
2023-02-16161.40163.00160.60163.00370,090
2023-02-15159.20161.80158.20161.80733,161
2023-02-14160.80160.80159.00159.40212,763
2023-02-13160.00162.20160.00160.40192,049
2023-02-10160.00161.40160.00160.20333,129
2023-02-09162.60163.80160.00160.003,420,538
2023-02-08160.00162.40159.80160.20255,112
2023-02-07161.40161.40159.20159.70463,247
2023-02-06163.00164.00161.00162.00272,085
2023-02-03165.00165.00163.00163.00373,431
2023-02-02162.00165.00161.40164.60900,965
2023-02-01159.80163.20159.80162.00907,556
2023-01-31159.20159.20157.20158.60201,545
2023-01-30160.20161.20159.60159.60391,800
2023-01-27160.00161.00159.00159.60521,493
2023-01-26159.00159.60159.00159.00258,962
2023-01-25156.20156.20156.20158.50422,104
2023-01-24157.40158.40157.20158.40779,261
2023-01-23154.60156.40154.60157.00177,202
2023-01-20153.60154.40152.60154.40589,151
2023-01-19156.80156.80152.80153.80425,036
2023-01-18158.60158.80156.00156.00348,547
2023-01-17161.80161.80157.20157.40423,496
2023-01-16159.20160.60159.00160.20375,157
2023-01-13159.00159.80157.40158.00800,648
2023-01-12159.00159.00157.80158.901,098,430
2023-01-11159.60159.60158.20159.20317,510
2023-01-10157.60160.20157.60159.00364,519
2023-01-09158.20160.40158.20159.10235,998
2023-01-06156.40157.80156.00157.80214,308
2023-01-05155.00158.00155.00157.40217,926
2023-01-04155.60156.80155.60155.60245,339
2023-01-03154.20156.00154.20156.00181,191
2023-01-02152.70152.70152.70152.700
2022-12-30151.60152.20150.80152.70100,080
2022-12-29152.60154.00152.00153.7098,007
2022-12-28153.20153.80153.20153.80179,230
2022-12-27153.00153.00153.00153.000
2022-12-26153.00153.00153.00153.000
2022-12-23152.20153.00151.60153.0053,943
2022-12-22151.00152.20149.60151.80295,254
2022-12-21150.40152.60150.40152.60293,698
2022-12-20148.00150.00148.00149.80324,560
2022-12-19148.80148.80147.40148.60277,792
2022-12-16149.00150.00147.60150.00708,903
2022-12-15152.00152.00149.00149.00455,282
2022-12-14153.60153.60152.60153.00444,527
2022-12-13152.20155.00152.20155.00700,522
2022-12-12151.00151.00149.60151.00450,592
2022-12-09152.20152.40150.20151.00683,636
2022-12-08152.00152.00150.40150.40423,262
2022-12-07150.80150.80149.60150.10200,346
2022-12-06151.20152.40150.20150.20411,100
2022-12-05153.60153.60152.40152.80621,804
2022-12-02153.80153.80150.00152.80395,275
2022-12-01153.00154.40151.80152.80627,116
2022-11-30153.00154.60153.00154.60475,518
2022-11-29151.60151.60151.60152.20467,000
2022-11-28150.00151.80150.00151.00287,918
2022-11-25151.00153.80150.60150.6085,329
2022-11-24152.00152.70152.00152.70166,171
2022-11-23152.80152.80150.80152.00367,928
2022-11-22151.20152.40150.00152.00293,311
2022-11-21150.20152.40150.00151.70373,698
2022-11-18150.20152.80150.20151.00396,013
2022-11-17151.20151.20150.40150.80148,056
2022-11-16154.00154.20152.00152.40501,229
2022-11-15155.00155.00153.00153.80231,751
2022-11-14153.40154.60152.40154.60383,838
2022-11-11154.40155.80153.40155.00218,461
2022-11-10149.60153.40149.60153.40570,051
2022-11-09151.60151.60150.20150.20281,552
2022-11-08149.00151.80149.00151.20235,254
2022-11-07148.20150.20148.20150.00295,482
2022-11-04149.40152.80149.00150.80387,080
2022-11-03147.00149.20147.00149.00585,238
2022-11-02149.00149.20147.60149.20179,356
2022-11-01149.80151.00147.60148.00362,118
2022-10-31144.40148.20143.60148.20497,265
2022-10-28144.40146.20144.40146.00557,910
2022-10-27145.00146.00144.40146.00597,166
2022-10-26141.60144.00141.60144.00774,411
2022-10-25139.40141.80139.20141.80303,827
2022-10-24139.00141.20139.00141.20574,496
2022-10-21138.80139.40138.80139.40164,357
2022-10-20138.20140.00138.20139.20266,748
2022-10-19138.00139.00136.80138.40169,368
2022-10-18139.00141.40138.00139.00504,660
2022-10-17135.60138.00135.60136.60557,993
2022-10-14136.40138.40135.20136.40853,661
2022-10-13133.60134.80131.80133.601,108,390
2022-10-12134.60134.80134.20134.601,172,168
2022-10-11136.20136.20135.00135.60672,716
2022-10-10137.40137.40135.80136.801,083,541
2022-10-07141.00141.00137.40138.80682,492
2022-10-06138.40140.00138.20139.80435,061
2022-10-05136.20138.20136.20136.802,913,070
2022-10-04137.60138.00136.60136.804,807,159
2022-10-03139.00139.00135.20135.801,315,382
2022-09-30138.60139.40138.00139.401,062,340
2022-09-29140.00140.00136.80138.60809,267
2022-09-28140.00141.40137.00140.00651,142
2022-09-27142.20142.20141.00141.001,474,176
2022-09-26143.60143.60141.40142.00635,313
2022-09-23145.20145.20142.00143.00749,319
2022-09-22147.20147.80145.60145.60804,604
2022-09-21147.80148.20147.20147.80592,993
2022-09-20148.40148.40147.80148.00241,738
2022-09-19147.00147.00147.00147.000
2022-09-16148.40149.80146.80147.00376,193
2022-09-15149.80149.80148.20148.80394,009
2022-09-14147.00147.80145.60147.00501,530
2022-09-13152.40152.40147.60147.60982,940
2022-09-12150.00152.00149.80151.00708,435
2022-09-09150.80151.40150.20150.80368,751
2022-09-08145.80149.00145.80149.00802,488
2022-09-07145.20147.60145.20147.40368,971
2022-09-06145.20146.60144.60146.60267,045
2022-09-05146.20146.60144.20144.20307,394
2022-09-02143.60148.60143.60148.00523,741
2022-09-01145.20145.20143.20143.20349,636
2022-08-31146.80147.00146.40147.00161,983
2022-08-30146.40146.40144.20145.00155,021
2022-08-29146.00146.00146.00146.000
2022-08-26148.40149.40146.00146.00608,405
2022-08-25148.40150.00148.00149.20209,042
2022-08-24147.00148.80146.00146.00516,245
2022-08-23148.60149.00147.60147.60273,576
2022-08-22152.20152.20148.80149.00478,970
2022-08-19152.80152.80151.00152.20231,800
2022-08-18149.40152.00149.40152.001,022,664
2022-08-17150.60150.60150.20150.40238,513
2022-08-16150.00151.00149.60150.00307,847
2022-08-15148.00150.60148.00150.40605,486
2022-08-12148.40150.00147.60149.00378,443
2022-08-11147.60149.00147.60148.60351,827
2022-08-10147.80150.00147.60148.00376,040
2022-08-09146.40149.00146.00146.00458,714
2022-08-08146.40148.80146.40146.60231,256
2022-08-05147.80148.00146.20146.20198,344
2022-08-04145.60147.80144.40147.40307,605
2022-08-03145.20149.00143.20146.00167,386
2022-08-02144.00146.80144.00145.80385,958
2022-08-01145.40147.00144.80145.60223,324
2022-07-29144.00146.20144.00144.80423,952
2022-07-28138.00143.80138.00142.60323,618
2022-07-27138.00142.00138.00141.60282,632
2022-07-26140.20141.00139.20141.00322,295
2022-07-25140.80141.40140.00141.00651,725
2022-07-22140.00141.40139.20139.40374,509
2022-07-21141.00141.20137.60139.20357,690
2022-07-20139.80140.20138.00139.40304,673
2022-07-19137.40138.60134.60138.20394,034
2022-07-18137.40138.00134.40136.20578,972
2022-07-15136.00137.40134.20134.60522,927
2022-07-14135.80137.60133.00135.20508,894
2022-07-13137.20138.60135.60137.00305,717
2022-07-12137.40140.00137.20139.00472,105
2022-07-11138.20141.20138.20139.00201,896
2022-07-08138.60139.80138.60139.00223,690
2022-07-07139.00139.00138.00138.00212,474
2022-07-06133.00139.20133.00137.20710,115
2022-07-05136.00136.20134.80135.00461,438
2022-07-04136.00138.40136.00136.40310,635
2022-07-01134.00137.60132.00136.80442,274
2022-06-30138.40138.40133.60136.00380,028
2022-06-29139.00139.00135.20138.001,212,887
2022-06-28138.80142.40138.80140.60832,216
2022-06-27139.20140.80137.00139.20365,409
2022-06-24139.40141.00136.00140.00208,644
2022-06-23138.00138.20136.00136.60338,191
2022-06-22139.20139.40135.60138.40597,640
2022-06-21140.20141.00138.20140.201,538,646
2022-06-20139.00139.20137.00138.00176,029
2022-06-17140.00141.20137.00137.00880,800
2022-06-16147.00147.00139.80140.401,329,075
2022-06-15147.80148.80146.00148.00363,244
2022-06-14144.00147.40143.20147.001,548,041
2022-06-13148.00148.00143.60143.60387,205
2022-06-10153.00153.00148.00148.001,525,057
2022-06-09153.00156.00152.40152.40333,864
2022-06-08153.00155.20151.80152.60251,049
2022-06-07152.20155.80152.20153.40387,285
2022-06-06153.40155.20153.20155.20398,589
2022-06-03153.00153.00153.00153.000
2022-06-02153.00153.00153.00153.000
2022-06-01152.60154.80152.60153.00355,115
2022-05-31151.80153.00151.40152.60207,227
2022-05-30153.00153.00151.40152.20229,698
2022-05-27151.80152.80150.20152.00399,412
2022-05-26148.60151.80148.40151.80349,603
2022-05-25146.40149.20146.20149.20683,869
2022-05-24148.80148.80147.00147.80480,163
2022-05-23146.40148.80145.20147.60270,352
2022-05-20142.00145.20142.00143.401,022,283
2022-05-19144.40145.00138.00144.40616,594
2022-05-18149.40149.40146.00146.40498,847
2022-05-17147.00148.60145.60147.40591,988
2022-05-16144.80147.60144.80147.60329,282
2022-05-13146.00148.20144.60147.60731,310
2022-05-12146.00146.20144.00145.40527,572
2022-05-11147.80148.60146.00147.40472,878
2022-05-10146.00148.20145.00146.20514,109
2022-05-09147.00148.60145.00145.001,752,961
2022-05-06154.20154.20151.80151.801,085,402
2022-05-05152.00156.40152.00155.00636,580
2022-05-04153.40156.00153.00156.00307,734
2022-05-03154.80157.00152.20157.00430,714
2022-05-02155.00155.00155.00155.000
2022-04-29156.00158.40155.00155.00554,514
2022-04-28154.20157.60153.00155.20330,444
2022-04-27158.00158.00150.80155.001,130,016
2022-04-26160.00160.00157.40157.40388,666
2022-04-25162.00162.00155.00158.00591,399
2022-04-22164.00164.00162.20163.00256,495
2022-04-21165.20166.00164.40164.40305,326
2022-04-20164.00165.20162.80165.00295,475
2022-04-19164.00164.00161.60162.00505,352
2022-04-18162.20162.20162.20162.200
2022-04-15162.20162.20162.20162.200
2022-04-14164.60165.40162.00162.20335,642
2022-04-13166.00166.00162.60162.60303,468
2022-04-12168.00168.00164.00165.60473,705
2022-04-11166.60169.00164.60167.20544,543
2022-04-08164.80167.00164.80167.001,269,225
2022-04-07165.00166.20163.80163.80509,689
2022-04-06167.00167.00165.00165.60693,199
2022-04-05169.00170.20168.20168.40439,849
2022-04-04170.40170.60168.80170.00572,434
2022-04-01169.00170.00168.20170.00668,372
2022-03-31171.50171.50170.50170.50452,742
2022-03-30172.50173.00170.00170.00708,218
2022-03-29169.50172.00169.50171.50553,666
2022-03-28172.00172.00169.00170.00964,753
2022-03-25168.00170.00168.00170.00395,968
2022-03-24169.50169.50167.50168.50440,842
2022-03-23172.00172.00168.50169.50757,785
2022-03-22170.00171.00168.00171.001,518,889
2022-03-21169.00169.50167.00167.00568,757
2022-03-18167.50169.00167.00169.001,529,073
2022-03-17166.50169.00166.50167.501,043,114
2022-03-16158.00167.00158.00164.50802,675
2022-03-15153.50158.50153.50158.50353,415
2022-03-14154.50159.00154.50157.50494,705
2022-03-11154.50158.00152.00154.50914,059
2022-03-10155.00155.00149.00152.00757,701
2022-03-09148.00153.50147.00150.501,036,071
2022-03-08144.50148.00143.00144.00518,041
2022-03-07150.50150.50140.00148.001,332,801
2022-03-04164.00164.00148.00153.501,961,304
2022-03-03165.50167.50162.00163.00738,616
2022-03-02165.00168.50162.50168.50494,861
2022-03-01170.50171.00163.50165.00677,192
2022-02-28171.00171.00168.00168.50291,218
2022-02-25168.50172.50166.50170.00389,315
2022-02-24170.50170.50161.00166.001,092,660
2022-02-23176.00176.50172.50174.00460,298
2022-02-22172.50176.00170.00174.00611,523
2022-02-21176.50177.00172.00174.00845,183
2022-02-18176.50176.50174.00174.00688,110
2022-02-17179.50180.00175.00175.00275,393
2022-02-16180.50181.00178.00179.50227,526
2022-02-15178.00181.00177.50179.00558,617
2022-02-14179.00181.50176.50177.50472,332
2022-02-11182.00182.50181.50182.50567,625
2022-02-10184.00184.00182.00183.00587,602
2022-02-09182.00184.00181.50183.001,049,207
2022-02-08180.00180.50179.00180.00604,817
2022-02-07178.00180.50175.00180.00744,087
2022-02-04179.00179.00175.00176.50434,650
2022-02-03177.00178.00176.00178.00594,547
2022-02-02178.00180.00177.50177.50960,536
2022-02-01177.50178.00175.50177.00875,642
2022-01-31176.00177.50174.00176.00632,149
2022-01-28175.00176.00172.50176.001,714,963
2022-01-27172.00176.50171.50174.00567,439
2022-01-26172.00176.00172.00174.001,013,040
2022-01-25173.00173.00170.00173.00899,254
2022-01-24178.00178.00168.00170.00946,825
2022-01-21181.00181.00175.00177.00861,328
2022-01-20183.00183.50179.50181.001,551,337
2022-01-19183.00183.00180.50181.50826,939
2022-01-18185.00185.00181.50182.501,223,595
2022-01-17183.00185.00180.50184.501,278,741
2022-01-14181.50182.50179.50182.501,848,288
2022-01-13181.50182.50180.50182.00759,352
2022-01-12181.00182.00179.50181.50958,695
2022-01-11179.50180.50177.50180.002,036,878
2022-01-10179.00180.00176.50178.001,226,705
2022-01-07177.00177.50177.00177.00812,395
2022-01-06175.00176.50174.00176.00546,719
2022-01-05177.00178.00177.00178.00600,622
2022-01-04175.50177.00175.00176.00564,196
2022-01-03173.00173.00173.00173.000
2021-12-31173.00173.00173.00173.0074,613
2021-12-30172.50173.00172.50173.00117,277
2021-12-29174.50174.50173.00174.00147,755
2021-12-28173.50173.50173.50173.500
2021-12-27173.50173.50173.50173.500
2021-12-24171.50173.50171.00173.5053,366
2021-12-23171.00172.00171.00172.00406,214
2021-12-22170.50171.00170.00171.00167,765
2021-12-21168.00170.50168.00170.50381,442
2021-12-20168.00168.50166.50167.00287,851
2021-12-17173.00173.50169.50169.50588,772
2021-12-16172.50174.00171.00174.002,034,608
2021-12-15170.50172.50170.00171.00497,931
2021-12-14172.50173.00170.50171.50291,313
2021-12-13175.00175.00171.50171.50178,110
2021-12-10175.50175.50173.00175.00285,449
2021-12-09176.00176.00174.00175.50225,369
2021-12-08175.50176.50175.00176.00341,165
2021-12-07173.50176.00173.50176.00453,698
2021-12-06172.00172.50170.50172.50335,850
2021-12-03172.50173.50171.00172.00158,846
2021-12-02172.00172.00170.00172.00313,882
2021-12-01170.00174.00170.00174.00504,267
2021-11-30167.50172.00167.50172.00278,333
2021-11-29172.00173.50170.50172.00511,417
2021-11-26174.50176.50170.50170.50640,905
2021-11-25179.00179.50177.50178.00424,346
2021-11-24177.50179.00176.00177.00561,263
2021-11-23176.00177.00175.50177.00305,919
2021-11-22175.50177.50175.50177.50590,184
2021-11-19178.50178.50174.50176.00234,891
2021-11-18179.00179.00177.00177.00460,454
2021-11-17180.00180.00177.50177.50559,655
2021-11-16181.00181.00179.00179.00145,635
2021-11-15180.00180.50180.00180.50396,595
2021-11-12182.00182.00177.50179.00408,456
2021-11-11181.00182.00179.50182.00507,536
2021-11-10180.00180.00178.50178.50453,053
2021-11-09178.50179.00177.00177.50259,504
2021-11-08180.50181.50179.00181.50434,856
2021-11-05180.00180.50178.50178.50154,470
2021-11-04179.50179.50177.50178.50692,100
2021-11-03180.00180.00176.00179.50215,628
2021-11-02177.00179.00177.00177.50168,570
2021-11-01177.50177.50176.50176.50320,198
2021-10-29175.00176.00174.50175.50270,159
2021-10-28178.00178.00173.00173.50281,927
2021-10-27178.50178.50177.00177.50490,687
2021-10-26179.50179.50177.50179.001,067,367
2021-10-25177.50179.00177.50179.00487,428
2021-10-22177.50177.50175.00175.00345,219
2021-10-21176.00177.00174.50174.50571,260
2021-10-20173.50176.00173.50175.00509,260
2021-10-19175.00175.50174.50175.50509,434
2021-10-18174.50176.00174.00176.00705,058
2021-10-15174.50175.00174.00175.001,071,586
2021-10-14172.00173.50172.00173.50935,267
2021-10-13173.00174.00170.00170.00691,646
2021-10-12172.50174.00172.50173.50498,242
2021-10-11174.50175.00173.00175.00628,648
2021-10-08173.00175.00172.50175.00522,949
2021-10-07171.50173.50171.50173.00666,570
2021-10-06169.50171.00168.00170.50181,705
2021-10-05169.00171.50169.00170.50415,345
2021-10-04167.00170.00167.00169.00533,576
2021-10-01167.50170.00167.50167.50878,929
2021-09-30172.00172.50170.50171.50865,383
2021-09-29165.00171.00164.50171.00577,193
2021-09-28163.00165.00163.00165.00643,111
2021-09-27160.00163.50159.00163.501,080,957
2021-09-24160.50161.00159.50160.001,001,159
2021-09-23162.00162.00160.00160.50443,065
2021-09-22159.00161.00159.00161.00225,244
2021-09-21161.00161.00159.00159.00268,478
2021-09-20163.00163.00159.50159.50520,669
2021-09-17163.00165.00162.00162.002,371,910
2021-09-16161.00163.00161.00163.00506,198
2021-09-15160.00161.50160.00160.50688,488
2021-09-14161.00161.50159.50160.00900,098
2021-09-13164.00164.00160.50160.501,368,139
2021-09-10165.50165.50163.50165.00316,608
2021-09-09164.50165.00163.50164.00264,824
2021-09-08165.50166.00164.50164.50139,073
2021-09-07166.00167.00166.00166.00535,265
2021-09-06166.00167.00165.00166.00330,009
2021-09-03167.00167.00165.00165.00316,584
2021-09-02169.00169.00165.50165.50302,558
2021-09-01168.50169.00166.50167.50362,816
2021-08-31167.50168.00166.00167.50604,117
2021-08-30166.00166.00166.00166.000
2021-08-27167.50168.50166.00166.00303,276
2021-08-26167.50167.50166.50166.75554,689
2021-08-25167.00168.50166.50167.50391,529
2021-08-24165.50167.50165.50167.50375,808
2021-08-23165.00166.00164.50166.00427,146
2021-08-20163.50165.00163.50165.00254,016
2021-08-19164.00164.00162.00163.00257,923
2021-08-18169.00169.00165.00165.50316,584
2021-08-17166.00166.50165.50166.50257,341
2021-08-16166.00167.00165.00167.00226,368
2021-08-13168.00168.00166.00166.00199,588
2021-08-12168.00169.50167.50169.00242,310
2021-08-11166.00168.50166.00168.50360,458
2021-08-10164.50167.00164.50167.00186,298
2021-08-09163.00164.50162.00164.50240,487
2021-08-06163.00164.50162.00164.50233,949
2021-08-05161.50164.00161.50164.00331,493
2021-08-04164.50165.00163.00165.00217,224
2021-08-03164.00164.50163.00163.50172,721
2021-08-02162.00164.50162.00164.00223,507
2021-07-30162.50163.00162.50162.50121,374
2021-07-29162.50164.00162.50163.00176,601
2021-07-28163.00163.50162.00162.50204,880
2021-07-27161.50161.50160.50160.50228,196
2021-07-26162.00163.00161.50162.50171,465
2021-07-23163.00164.00162.50164.00174,897
2021-07-22162.00163.50162.00163.50174,787
2021-07-21163.00163.50162.00163.00156,907
2021-07-20159.00163.50158.50163.50167,978
2021-07-19160.50160.50158.50158.50192,808
2021-07-16163.00164.00161.50163.00278,041
2021-07-15163.00164.00161.00164.00172,482
2021-07-14163.50164.00162.00162.00121,292
2021-07-13164.00166.00163.50163.50307,597
2021-07-12162.50164.00162.50162.50176,228
2021-07-09163.50164.00162.00162.50322,989
2021-07-08164.00164.00162.00162.00379,129
2021-07-07166.00166.00164.00164.00277,996
2021-07-06166.50167.50164.00164.50252,206
2021-07-05167.50167.50164.00165.00370,651
2021-07-02168.50168.50166.00166.50456,762
2021-07-01168.00168.00166.00167.00546,661
2021-06-30168.00168.50166.50168.50296,842
2021-06-29167.50168.50166.00168.50383,242
2021-06-28167.00167.50166.00166.00341,365
2021-06-25165.50168.00165.50168.00643,971
2021-06-24164.50166.50164.00165.50369,010
2021-06-23165.00165.00163.50164.00562,577
2021-06-22165.00166.50163.50163.50602,683
2021-06-21168.00168.00162.50162.50523,145
2021-06-18167.50171.00164.00164.001,219,832
2021-06-17168.00168.00166.00167.00450,735
2021-06-16168.50168.50165.00168.00424,256
2021-06-15168.00168.50166.50168.00368,702
2021-06-14167.50167.50165.50167.00743,813
2021-06-11170.00170.00165.00166.00670,010
2021-06-10170.00170.00167.50168.00317,898
2021-06-09170.50170.50168.00169.00781,479
2021-06-08170.50170.50168.00169.00579,424
2021-06-07170.00171.00169.00169.50709,509
2021-06-04170.00171.50168.00170.00452,347
2021-06-03170.50170.50167.50169.50247,445
2021-06-02169.00171.00167.50168.00456,667
2021-06-01171.00171.00168.50169.00328,407
2021-05-28168.50169.50167.00167.00247,735
2021-05-27170.00170.50166.50166.50416,069
2021-05-26170.00170.00166.00169.00922,024
2021-05-25168.00169.50168.00168.50586,963
2021-05-24165.00169.00165.00168.50680,172
2021-05-21165.00167.00164.00167.00944,537
2021-05-20164.00164.00162.50163.00355,528
2021-05-19164.00165.00161.50161.50563,863
2021-05-18167.00167.00164.00164.00440,052
2021-05-17164.00166.00162.50163.50618,158
2021-05-14165.50165.50163.50163.50391,635
2021-05-13165.00165.00162.50163.00593,493
2021-05-12163.50164.50161.50163.50941,095
2021-05-11164.00164.00161.00161.75511,386
2021-05-10166.00166.50163.50164.50599,744
2021-05-07166.50167.50166.00166.50620,091
2021-05-06164.50164.50162.00164.00789,927
2021-05-05164.50165.00162.50163.75650,129
2021-05-04165.00165.00162.00162.00429,503
2021-04-30165.00166.50162.50163.50614,530
2021-04-29165.00165.00163.00165.00559,241
2021-04-28161.50164.00161.50164.001,029,331
2021-04-27163.00163.50160.00160.00328,023
2021-04-26162.00162.00160.00162.00408,655
2021-04-23158.00160.00156.00158.00521,020
2021-04-22159.00159.50158.00157.00668,969
2021-04-21160.50160.50156.00156.00802,066
2021-04-20160.50160.50157.50157.00565,807
2021-04-19163.00163.00160.00161.00456,309
2021-04-16161.50162.50160.00162.50741,284
2021-04-15162.00162.50159.00160.00716,396
2021-04-14160.50161.50158.50161.00969,535
2021-04-13161.50161.50159.00160.50737,013
2021-04-12161.50161.50157.00157.00263,529
2021-04-09162.00162.00159.00161.00962,314
2021-04-08162.00162.00158.00158.50621,519
2021-04-07160.00160.00158.00158.00500,196
2021-04-06158.00161.00157.00159.50484,075
2021-04-01160.00160.00156.00156.75397,539
2021-03-31160.00160.00156.50156.50832,319
2021-03-30159.00159.00157.50159.00455,532
2021-03-29157.50159.00157.00158.50685,169
2021-03-26157.50158.50156.00157.75658,964
2021-03-25157.00157.00154.00156.00726,824
2021-03-24155.50157.50155.00157.50825,597
2021-03-23159.00159.00155.00155.00693,186
2021-03-22161.00161.00157.50159.00555,215
2021-03-19159.50161.00156.50156.501,082,266
2021-03-18161.50162.00157.50162.00593,414
2021-03-17163.00163.00157.50157.50800,300
2021-03-16162.50163.50158.00159.001,111,370
2021-03-15162.00162.50158.50160.001,099,555
2021-03-12157.00161.00157.00161.00698,339
2021-03-11157.50161.50157.00159.001,161,630
2021-03-10156.50157.50156.00157.00659,068
2021-03-09159.00162.50156.00157.501,844,594
2021-03-08155.00158.00155.00158.001,570,960
2021-03-05154.50155.00153.50154.00722,664
2021-03-04155.00156.50154.00155.00838,425
2021-03-03156.00156.50155.00156.00799,127
2021-03-02154.00157.00153.00154.501,007,678
2021-03-01154.00154.00152.00153.00874,735
2021-02-26151.50154.00150.50150.50715,187
2021-02-25153.00154.50153.00154.00829,117
2021-02-24151.50152.00151.50151.25554,439
2021-02-23150.00150.50149.50150.00947,872
2021-02-22153.50153.50149.00150.00372,436
2021-02-19152.50152.50148.50149.50195,252
2021-02-18154.50154.50149.00149.75157,323
2021-02-17154.00154.00150.00152.50606,130
2021-02-16150.00153.50150.00153.50224,990
2021-02-15153.00153.00153.00151.25105,606
2021-02-12148.50151.00148.50151.00159,200
2021-02-11151.50151.50151.50150.25299,160
2021-02-10152.00152.00149.00149.25125,752
2021-02-09151.50151.50148.50149.00745,050
2021-02-08149.50150.50148.50150.00136,430
2021-02-05141.00149.50141.00147.50384,973
2021-02-04144.50144.50140.50143.50676,853
2021-02-03144.00144.00141.00141.75324,413
2021-02-02139.50142.50139.50141.50245,483
2021-02-01139.00139.50137.00137.50311,939
2021-01-29139.00139.00137.00137.00369,867
2021-01-28142.00142.50140.50140.50118,757
2021-01-27145.50145.50142.00143.00709,249
2021-01-26150.00150.00146.50145.75261,157
2021-01-25149.00149.00147.00146.00301,880
2021-01-22149.50150.50149.00149.25170,492
2021-01-21150.00151.00148.50151.00148,525
2021-01-20151.00151.50150.00151.50546,951
2021-01-19151.50152.50151.50151.50197,017
2021-01-18149.25150.25149.25150.25207,753
2021-01-15152.00152.00150.50149.251,199,955
2021-01-14150.00150.50148.00149.50386,445
2021-01-13151.00153.00150.50149.25269,061
2021-01-12149.50149.50147.00147.00255,195
2021-01-11151.00151.00149.00149.75319,409
2021-01-08150.00150.00148.50148.50330,074
2021-01-07149.50149.50147.00147.00371,496
2021-01-06143.50147.00143.50146.00489,593
2021-01-05144.00144.50142.00143.50296,909
2021-01-04142.00143.50141.50143.50612,415
2020-12-31140.50142.00140.50142.00225,161
2020-12-30139.50140.50139.50140.50135,838
2020-12-29142.00142.00142.00142.00200,691
2020-12-24140.00140.50139.50140.50209,111
2020-12-23140.00140.50138.50138.50329,404
2020-12-22138.00138.00138.00138.00329,874
2020-12-21143.00143.00138.00138.00300,703
2020-12-18141.00142.50140.50141.00678,811
2020-12-17141.50141.50139.00140.50366,820
2020-12-16142.00142.00140.50140.25234,058
2020-12-15141.00141.50139.00140.25408,525
2020-12-14140.00142.00140.00142.00296,237
2020-12-11138.00139.50137.50138.75230,188
2020-12-10137.50137.50137.50137.5064,478
2020-12-09140.50140.50137.00137.0054,882
2020-12-08140.50140.50137.50137.50626,749
2020-12-07139.50139.50139.50139.50247,974
2020-12-04140.00140.00138.50138.50197,446
2020-12-03140.00140.00140.00140.00258,232
2020-12-02138.50139.50138.00138.75389,281
2020-12-01139.00139.00135.00137.75603,110
2020-11-30136.00136.50135.50136.50606,862
2020-11-27136.00137.50135.00137.50674,951
2020-11-26134.50135.50134.00134.00197,923
2020-11-25136.00136.50135.50135.50472,489
2020-11-24129.50136.50129.50134.00507,533
2020-11-23130.50131.50130.00130.75277,729
2020-11-20130.00131.00130.00129.25357,974
2020-11-19130.00131.00129.50130.00207,382
2020-11-18130.00131.00129.00129.50436,219
2020-11-17129.00129.50126.50127.50786,664
2020-11-16127.00129.50126.50126.50309,382
2020-11-13125.50126.50125.00125.2583,146
2020-11-12127.00127.00125.50127.00173,411
2020-11-11126.00127.50126.00126.50399,116
2020-11-10122.00127.00122.00127.00391,389
2020-11-09113.00122.00113.00120.00549,226
2020-11-06112.00112.00110.00110.50274,186
2020-11-05112.00112.00110.50110.50112,596
2020-11-04112.00112.50112.00111.2579,891
2020-11-03109.50111.00109.50110.25462,071
2020-11-02106.50108.00106.50108.00129,876
2020-10-30105.00106.50104.50105.75217,351
2020-10-29107.00107.00107.00106.00143,381
2020-10-28109.00109.00107.00107.00226,771
2020-10-27111.00111.00110.00110.00268,475
2020-10-26110.00110.00110.00111.00346,045
2020-10-23110.00112.50109.00109.00620,277
2020-10-22108.00108.00107.50107.50215,042
2020-10-21108.00109.00107.00107.50447,886
2020-10-20107.50108.50107.00107.00103,511
2020-10-16109.00109.00107.00107.00141,474
2020-10-15107.50107.50107.00106.5086,690
2020-10-14108.50109.00108.00109.00560,218
2020-10-13109.25109.50109.25109.50257,204
2020-10-12108.50108.50108.50109.25216,652
2020-10-09108.00109.50108.00109.50395,049
2020-10-08106.75108.00106.75108.00700,042
2020-10-07106.25106.75106.25106.75228,201
2020-10-06105.50106.50105.50106.25279,110
2020-10-05105.00105.00105.00105.00149,935
2020-10-02104.50104.50103.75103.75256,120
2020-10-01104.50104.50104.50104.5076,054
2020-09-30104.00104.50104.00104.5099,967
2020-09-29103.00103.50103.00104.00625,116
2020-09-28104.50104.50102.50102.50518,246
2020-09-25103.00103.00102.00102.00126,372
2020-09-24103.50103.50103.00103.00263,392
2020-09-23105.00105.00105.00105.00365,780
2020-09-22105.50105.50105.00105.00661,177
2020-09-21108.00109.50107.00107.0099,758
2020-09-18108.50108.50108.00108.00161,031
2020-09-17108.50108.50108.00109.2565,687
2020-09-16110.00110.00110.00110.50219,617
2020-09-15110.00110.00109.50110.00402,153
2020-09-14109.75110.00109.75110.00225,279
2020-09-11110.50110.50109.00109.75150,760
2020-09-10111.00111.00111.00111.00152,987
2020-09-09110.00111.50109.50111.00250,532
2020-09-08111.00111.50110.00110.75455,445
2020-09-07107.50109.00107.50110.00334,329
2020-09-04105.50107.50105.50106.75364,982
2020-09-03106.00107.50106.00107.25591,622
2020-09-02106.00106.50106.00107.00112,964
2020-08-28108.00108.00106.00106.25664,506
2020-08-27105.50106.00104.50105.25460,970
2020-08-26105.00105.50104.50105.25325,107
2020-08-25105.50105.50105.00106.00125,256
2020-08-24104.50105.50104.00105.50216,791
2020-08-21103.50103.50103.50103.5099,353
2020-08-20104.00104.00103.50104.00161,783
2020-08-19105.00105.25105.00105.2553,850
2020-08-18108.50108.50106.00105.00190,290
2020-08-17108.50108.50106.00107.00371,851
2020-08-14107.00107.00106.50107.50235,761
2020-08-13107.00108.00107.00108.25201,471
2020-08-12106.50109.00106.50108.75207,134
2020-08-11106.50108.00106.50107.75194,650
2020-08-10105.50106.00104.00105.751,315,040
2020-08-07104.50105.00104.50105.00235,287
2020-08-06106.50106.50104.50105.25217,013
2020-08-05107.50108.50106.00107.50185,331
2020-08-04107.50108.00106.00106.7568,987
2020-08-03107.00107.00107.00106.75698,785
2020-07-31106.00106.00105.00105.00452,577
2020-07-30106.00106.00105.00107.25186,141
2020-07-29106.50107.00105.50107.25302,798
2020-07-28110.50110.50105.00105.50288,841
2020-07-27108.00108.50106.50108.5063,326
2020-07-24110.00110.00110.00108.25163,096
2020-07-23109.00109.50109.00110.25349,777
2020-07-22110.00110.00109.00109.75110,363
2020-07-21109.00110.50109.00109.75227,645
2020-07-20109.50109.50109.00110.00301,876
2020-07-17109.00110.00109.00110.00224,936
2020-07-16109.50109.50109.00109.25209,039
2020-07-15107.00110.00107.00109.25418,143
2020-07-14110.00110.50108.00108.75216,742
2020-07-13108.00108.00107.00109.75219,189
2020-07-10107.50107.50106.50108.25129,433
2020-07-09109.50110.00107.00108.00189,022
2020-07-08110.50110.50108.50109.25271,202
2020-07-07112.00112.00111.50111.00105,664
2020-07-06111.00111.00109.00110.00206,506
2020-07-03111.50111.50110.00110.25426,245
2020-07-02108.50110.50108.00110.2555,367
2020-07-01108.50109.00108.50108.75502,930
2020-06-30108.00110.50108.00109.5066,064
2020-06-29107.50109.50106.00108.75128,905
2020-06-26110.00110.00107.50109.00140,657
2020-06-25107.50109.00106.50108.0073,261
2020-06-24109.00109.50107.00110.50193,319
2020-06-23111.50111.50109.00110.50233,995
2020-06-22110.50112.00109.50111.00149,789
2020-06-19111.50111.50110.00108.50121,471
2020-06-18107.00109.00107.00108.50502,018
2020-06-17108.00110.00107.50109.00138,452
2020-06-16108.50111.00108.00109.00713,545
2020-06-15105.50107.00105.00106.00174,730
2020-06-12107.50107.50105.00106.00353,039
2020-06-11110.00110.00105.50106.75727,580
2020-06-10115.50115.50110.00111.50280,080
2020-06-09114.00114.50113.50114.00666,780
2020-06-08115.50116.00113.50115.25270,949
2020-06-05110.00115.00110.00114.75374,742
2020-06-04108.50111.50108.50110.75396,224
2020-06-03110.00111.00108.50110.25301,614
2020-06-02107.00107.50107.00108.00455,080
2020-05-29107.00107.00106.00107.75257,241
2020-05-28107.50109.00106.50107.75286,936
2020-05-27103.00106.50101.50101.75278,622
2020-05-26100.00102.5097.40101.75176,683
2020-05-2297.0097.0097.0098.80248,178
2020-05-2198.0099.2098.0098.80248,455
2020-05-2097.6098.8097.6098.20454,737
2020-05-1998.2098.2095.6098.40212,935
2020-05-1896.0098.0096.0096.80323,725
2020-05-1595.0095.0095.0095.60193,411
2020-05-1494.8095.4092.6094.30895,788
2020-05-1397.2098.6096.0097.30302,237
2020-05-1299.0099.0098.8099.30284,649
2020-05-11101.50101.5099.0099.40124,169
2020-05-0799.0099.2098.0098.80229,156
2020-05-0699.6099.6098.0097.50676,630
2020-05-0597.2098.6097.2099.30165,742
2020-05-0496.0098.2096.0097.30448,824
2020-04-30103.50103.5099.60102.00280,177
2020-04-29100.00103.5098.40102.00368,741
2020-04-2898.80100.5098.4097.70326,344
2020-04-2797.4098.8097.4097.70538,174
2020-04-2497.6097.6096.0096.90373,852
2020-04-2397.2097.2096.4097.40226,637
2020-04-2296.0097.7096.0097.7076,833
2020-04-2196.0097.0096.0097.70410,235
2020-04-2098.8098.8098.0099.75199,882
2020-04-1799.0099.2099.00100.35138,854
2020-04-16101.50101.5097.2099.10157,559
2020-04-15101.00102.0096.6098.70541,198
2020-04-14104.00105.00102.00103.75328,054
2020-04-0999.20104.0099.20103.75196,750
2020-04-08102.00102.0098.40100.55143,095
2020-04-0795.20101.0095.2093.70350,369
2020-04-0692.0092.0092.0092.30116,902
2020-04-0391.0091.0091.0093.003,000
2020-04-0391.0092.0090.2092.30353,867
2020-04-0294.0094.0085.8093.00708,538
2020-04-0294.0094.0085.8093.70380,827
2020-04-0196.0096.8093.2094.00408,757
2020-04-0196.0096.8094.0099.30190,755
2020-03-3197.20101.0097.0098.60439,520
2020-03-30100.00100.0097.80103.00309,328
2020-03-27104.50104.50100.50104.00394,056
2020-03-2698.80101.0098.60100.00486,879
2020-03-2599.0099.0097.0094.80169,732
2020-03-2491.0095.2091.0091.20272,574
2020-03-2391.2091.2088.0095.30147,141
2020-03-2093.8094.4090.2089.9064,993
2020-03-1990.0091.3090.0091.30121,809
2020-03-1895.0095.0092.6097.00109,987
2020-03-1797.0097.8094.8096.8042,115
2020-03-16103.50103.5077.20105.00539,383
2020-03-13103.00106.00102.50102.00427,189
2020-03-12109.50109.50102.00113.00342,099
2020-03-11114.00114.50112.00112.50182,249
2020-03-10115.00115.50115.00113.50523,516
2020-03-09119.50119.50112.00123.25247,629
2020-03-06127.00127.00122.50123.25509,663
2020-03-05132.00132.00131.50131.00235,609
2020-03-04133.00133.00132.50130.75204,252
2020-03-03130.00133.50130.00130.00354,099
2020-02-28130.50130.50120.50134.00539,941
2020-02-27133.50134.00133.00135.75647,829
2020-02-26137.00137.00133.50139.00365,043
2020-02-25142.00142.00139.50142.25295,120
2020-02-24143.50144.50141.50146.25120,017
2020-02-21145.50147.50145.00146.25408,225
2020-02-20147.50147.50146.00147.00194,338
2020-02-19148.00148.00147.00146.75156,693
2020-02-18147.50147.50145.50146.0088,951
2020-02-17146.00146.00145.50147.25269,717
2020-02-14147.50149.00147.50147.50136,364
2020-02-13147.00148.00146.00147.50353,041
2020-02-12149.50149.50148.50149.25246,879
2020-02-11147.50149.00147.50148.50172,467
2020-02-10149.00149.00147.00148.2588,578
2020-02-07147.50150.00147.50148.00127,760
2020-02-06148.00150.50148.00148.75259,790
2020-02-05146.00147.50146.00146.00317,502
2020-02-04143.25144.50143.25144.50394,146
2020-02-03142.00143.25142.00143.25251,737
2020-01-31144.50144.50144.00144.0080,848
2020-01-30146.50146.50144.00144.0073,995
2020-01-29144.50145.50144.50145.50197,029
2020-01-28143.50146.00143.50145.25220,499
2020-01-27147.00147.00144.00144.75191,756
2020-01-24148.00148.00146.00147.75139,417
2020-01-23146.00146.00146.00147.2588,288
2020-01-22147.00149.50146.00148.00139,844
2020-01-21148.00148.00146.50148.00144,222
2020-01-20151.00151.00148.50149.25248,753
2020-01-17151.00151.00148.50149.75193,716
2020-01-16149.00151.50148.50150.00184,658
2020-01-15149.00152.00149.00150.5048,009
2020-01-14150.00152.00147.50150.25343,305
2020-01-13149.50149.50147.00148.50103,222
2020-01-10147.50150.00147.50148.25105,287
2020-01-09149.50150.00148.00149.00396,753
2020-01-08147.00149.00146.50148.50110,514
2020-01-07149.00149.00147.50149.00207,400
2020-01-06148.50148.50148.50149.25360,459
2020-01-03147.50149.50147.00149.00124,992
2020-01-02146.50149.50146.50148.50137,661
2019-12-31146.50146.50146.00147.7597,096
2019-12-30147.00147.00147.00148.0092,637
2019-12-27147.00149.00147.00148.0062,931
2019-12-24149.00149.00149.00148.0044,462
2019-12-23149.00149.00147.00148.00126,537
2019-12-20147.00149.00146.50148.0089,419
2019-12-19147.50154.50146.50148.00314,194
2019-12-18148.00149.00148.00147.00152,539
2019-12-17147.50148.00147.50146.25104,679
2019-12-16145.00148.50143.00146.0096,122
2019-12-13144.50144.50142.00143.25294,332
2019-12-12143.50144.50143.50143.50235,592
2019-12-11141.00144.00140.50142.00426,238
2019-12-10141.00142.50140.00141.75126,862
2019-12-09143.50143.50141.00142.2569,228
2019-12-06142.50142.50141.75141.7570,462
2019-12-05140.50143.00140.50141.75341,651
2019-12-04142.50143.00140.50141.7597,005
2019-12-03142.50142.50140.00140.75160,989
2019-11-29144.50145.00143.50143.75349,512
2019-11-28143.00143.00142.50143.2590,814
2019-11-27144.00144.00142.00143.5095,755
2019-11-26143.50143.50142.00143.00112,298
2019-11-25140.00143.00140.00142.2589,018
2019-11-22143.00143.00141.00141.75160,259
2019-11-21141.00142.50141.00140.5092,560
2019-11-20141.00143.00141.00141.25194,605
2019-11-19143.00143.00141.00142.00405,332
2019-11-18141.50141.50141.00142.00143,317
2019-11-15142.00143.50142.00142.50132,166
2019-11-14141.00141.00140.00141.7588,754
2019-11-13142.00143.50141.00142.25152,194
2019-11-12144.00144.00143.50143.0083,721
2019-11-11143.50143.50141.00142.25148,201
2019-11-08141.50143.50141.50142.50103,579
2019-11-07141.00143.50141.00142.75233,563
2019-11-06140.50142.50140.50141.5042,338
2019-11-05141.50143.00140.50141.7595,486
2019-11-04140.50141.50139.50140.50136,741
2019-11-01140.00140.00138.00138.000
2019-10-31140.00140.00135.50138.00174,217
2019-10-30138.00139.50138.00138.75198,264
2019-10-29140.00140.00139.00138.7559,588
2019-10-28136.00139.50136.00138.75166,396
2019-10-25138.50138.50137.00137.50149,584
2019-10-24136.00138.50136.00137.75357,401
2019-10-23135.50136.50135.50137.2574,995
2019-10-22138.00138.00135.50137.0072,246
2019-10-21136.50136.50136.00136.5088,457
2019-10-18136.00136.00136.00136.50369,012
2019-10-17136.00138.00136.00137.25656,857
2019-10-16137.00137.00136.50137.003,528,949
2019-10-15136.00139.00136.00137.00122,025
2019-10-14139.00139.00137.00137.5036,943
2019-10-11138.50138.50137.00137.50162,746
2019-10-10138.50138.50138.50137.254,914,175
2019-10-09136.00137.50136.00137.25270,927
2019-10-08138.50138.50136.00137.00838,590
2019-10-07136.50138.50136.50137.7556,707
2019-10-04135.50137.50135.50136.50205,813
2019-10-03136.00138.00135.00136.0026,778
2019-10-02138.50138.50136.00140.00295,063
2019-10-01140.50141.00139.00140.00253,080
2019-09-30140.50140.50139.50139.75116,777
2019-09-27141.00141.00138.50140.50153,940
2019-09-26138.00141.00138.00140.00236,646
2019-09-25139.00139.00137.50138.75191,779
2019-09-24139.00140.00138.50139.2576,880
2019-09-23139.00139.00138.50139.75161,577
2019-09-20141.50141.50139.50139.7577,161
2019-09-19138.50141.00135.50139.75324,608
2019-09-18139.50139.50138.00139.00207,869
2019-09-17139.50139.50137.50138.75604,489
2019-09-16137.00140.00137.00138.75104,187
2019-09-13139.00139.50138.50139.2528,374
2019-09-12139.00139.00137.00138.0037,797
2019-09-11137.50138.50137.50138.00316,318
2019-09-10137.50138.00136.00137.50228,891
2019-09-09137.50138.00136.00136.75181,198
2019-09-06136.50136.50135.50136.25309,395
2019-09-05136.00136.50135.00136.00455,010
2019-09-04136.50136.50135.00135.75375,896
2019-09-03136.50136.50134.50135.50204,510
2019-09-02136.00136.50135.00135.00112,122
2019-08-30134.00136.00134.00135.00356,615
2019-08-29132.00135.00132.00133.75279,155
2019-08-28134.50134.50134.50133.75597,383
2019-08-27133.00134.00132.50133.50345,891
2019-08-23135.50137.00135.50134.75107,023
2019-08-22136.00136.00134.00134.75138,991
2019-08-21135.00136.50134.50135.2592,433
2019-08-20135.50135.50133.50134.75247,995
2019-08-19134.00135.00134.00134.75206,653
2019-08-16133.00134.00132.00134.00140,517
2019-08-15132.50133.00132.00132.501,464,181
2019-08-14135.50136.00134.00134.75419,645
2019-08-13137.00138.50135.50136.75312,733
2019-08-12138.00138.00136.50136.75297,743
2019-08-09136.50139.00136.50137.50161,421
2019-08-08136.00137.50136.00137.25396,323
2019-08-07136.00137.00134.50135.25179,412
2019-08-06139.00139.00139.00137.2566,649
2019-08-05138.00138.50137.00137.50418,225
2019-08-02141.00142.00140.00139.00113,878
2019-08-01144.50144.50144.50143.25245,670
2019-07-31145.00145.25145.00145.25174,893
2019-07-30146.00146.00146.00145.00148,093
2019-07-29146.00146.00146.00145.00198,409
2019-07-26145.00145.00143.00144.00178,375
2019-07-25142.50145.00142.00143.50345,835
2019-07-24143.00143.00141.00141.75102,019
2019-07-23141.00143.50141.00142.25191,918
2019-07-22143.50143.50143.50142.00141,047
2019-07-19142.00143.00141.00142.00295,921
2019-07-18141.00143.00141.00142.00121,588
2019-07-17143.00143.00142.00142.50765,086
2019-07-16142.00142.00142.00143.00102,115
2019-07-15142.50142.50141.00142.00431,479
2019-07-12143.00143.00141.00142.00181,676
2019-07-11142.00142.00142.00142.25156,930
2019-07-10142.50142.50141.00142.0084,347
2019-07-09142.00142.00141.00141.75418,271
2019-07-08142.00142.50141.00142.00731,049
2019-07-05144.00144.00144.00142.00394,941
2019-07-04142.00143.00142.00142.25246,884
2019-07-03141.50141.50140.00141.00326,988
2019-07-02140.00141.00140.00140.50270,546
2019-07-01140.00140.00140.00139.00326,665
2019-06-28140.00140.00137.50138.75160,652
2019-06-27138.00138.50137.00137.25406,849
2019-06-26138.00138.00138.00137.25169,997
2019-06-25136.00138.00135.50137.25300,124
2019-06-24136.50136.50136.00137.00712,174
2019-06-21138.00138.00137.00137.25109,679
2019-06-20138.00138.00136.50137.25546,958
2019-06-19136.00137.50135.50136.25378,959
2019-06-18136.00137.00136.00136.25497,495
2019-06-17135.00136.00135.00135.75430,723
2019-06-14137.00137.00135.00135.75185,151
2019-06-13136.50136.50136.50136.00202,546
2019-06-12136.50136.50136.50136.00253,605
2019-06-11137.00138.00137.00137.25577,286
2019-06-10136.50136.50136.50136.00245,757
2019-06-07134.00134.00134.00135.25199,303
2019-06-06134.00134.00134.00135.00103,636
2019-06-05134.00134.00134.00135.00393,726
2019-06-04132.50134.50132.50134.50600,272
2019-06-03131.50132.50131.50132.00321,753
2019-05-31134.50134.50132.00134.25377,650
2019-05-30134.00134.00134.00134.25169,195
2019-05-29135.50135.50133.75133.75225,407
2019-05-28135.50135.50135.50134.25895,470
2019-05-24135.50135.50135.50134.2599,442
2019-05-23134.00135.00133.50134.00390,742
2019-05-22135.00135.00135.00135.75312,042
2019-05-21135.00135.00134.00135.00177,960
2019-05-20136.50136.50136.50135.00117,892
2019-05-17134.00135.50134.00135.00120,765
2019-05-16133.50134.50133.00134.25310,373
2019-05-15131.00131.00131.00132.00469,667
2019-05-14132.50132.50131.50132.00270,423
2019-05-13131.00131.00130.00130.75390,279
2019-05-10132.50133.00132.00132.75270,804
2019-05-09133.50135.00130.50131.50524,079
2019-05-08135.75135.75134.25134.25319,282
2019-05-07134.50134.50134.50135.75459,149
2019-05-03136.00136.50134.50136.50144,330
2019-05-02137.00137.00137.00135.50375,832
2019-05-01137.00137.00136.50136.50222,568
2019-04-30137.00137.00137.00136.25370,971
2019-04-29134.50134.50134.50136.00251,485
2019-04-26134.00134.00134.00135.50327,388
2019-04-25136.50136.50136.50135.25251,712
2019-04-24137.00137.00137.00135.50190,763
2019-04-23135.00135.50135.00135.50130,632
2019-04-18132.50135.00132.50134.25338,492
2019-04-17133.50134.00133.50134.00693,326
2019-04-16133.00133.00133.00133.50573,014
2019-04-15133.50133.50131.50132.75411,428
2019-04-12131.50133.50130.50132.25264,444
2019-04-11130.50131.00130.50131.00239,620
2019-04-10132.00132.00130.50131.25406,078
2019-04-09130.00130.00130.00130.50876,662
2019-04-08130.50130.50130.50131.25390,816
2019-04-05130.00131.00130.00131.00347,931
2019-04-04128.50130.00128.50130.25326,356
2019-04-03128.00130.50128.00129.25497,876
2019-04-02127.00129.00127.00129.00397,803
2019-04-01126.50126.50126.50128.00404,735
2019-03-29126.00126.00126.00127.50600,474
2019-03-28125.50125.50125.00126.50317,195