Polar Capital Share Price history. The following table shows end-of-day data POLR historical share prices for Polar Capital, 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
2024-03-29455.50455.50455.50455.500
2024-03-28453.00456.00448.00455.50301,489
2024-03-27450.50457.50448.00452.50232,542
2024-03-26447.50453.50442.50450.50295,864
2024-03-25460.00460.00438.50445.50203,694
2024-03-22449.50459.50444.00446.50315,994
2024-03-21438.00450.00433.00450.00607,606
2024-03-20435.00438.00425.00433.00484,555
2024-03-19432.50437.00425.00434.50399,484
2024-03-18436.50437.00428.00432.50498,192
2024-03-15434.50439.50433.50435.50164,613
2024-03-14440.00440.50432.00434.50167,407
2024-03-13448.00448.00437.00440.00349,351
2024-03-12453.00453.00440.00447.00131,627
2024-03-11463.50463.50436.00447.00426,569
2024-03-08446.00457.50441.00446.50346,421
2024-03-07448.00452.50443.50449.00327,191
2024-03-06445.00454.00445.00450.50205,110
2024-03-05441.00446.50439.50442.5069,882
2024-03-04450.00450.00436.50441.50276,925
2024-03-01426.50449.00414.00445.50602,241
2024-02-29429.00429.00414.50421.00221,810
2024-02-28425.00425.00414.00419.00193,313
2024-02-27437.00437.00425.00427.0095,511
2024-02-26434.00434.00426.50432.00193,038
2024-02-23426.00438.00419.50437.00496,410
2024-02-22438.50441.00420.50424.50610,436
2024-02-21435.00440.00431.00436.00160,885
2024-02-20440.00443.50430.50438.00262,585
2024-02-19432.50442.50432.50440.0081,497
2024-02-16448.50451.00434.50440.00269,666
2024-02-15443.00446.00439.00440.00329,415
2024-02-14442.00445.50437.00443.50305,696
2024-02-13446.50448.50435.00440.50224,248
2024-02-12432.00448.50432.00447.50323,764
2024-02-09438.00443.50436.00439.5063,990
2024-02-08435.50447.00435.50439.00174,055
2024-02-07440.00444.50432.50443.00196,290
2024-02-06445.00449.50437.00448.00219,448
2024-02-05451.50453.00442.50443.5087,135
2024-02-02446.50457.00446.50449.50203,057
2024-02-01450.00460.00438.50448.00159,802
2024-01-31452.00456.50448.50453.50185,644
2024-01-30454.50458.00452.00452.00135,826
2024-01-29454.50457.00450.00452.00126,512
2024-01-26460.00460.00442.50456.50265,073
2024-01-25447.00449.00440.00447.00158,372
2024-01-24444.00449.50437.50447.50180,456
2024-01-23440.50448.50440.00444.50102,093
2024-01-22427.00451.00427.00439.0082,908
2024-01-19439.00443.50435.50438.00136,205
2024-01-18442.50444.00437.50439.00117,573
2024-01-17435.50444.50430.50435.50120,115
2024-01-16442.00451.50439.00441.50207,481
2024-01-15446.00446.00437.50442.00174,270
2024-01-12445.00452.00440.50446.00305,422
2024-01-11457.50457.50435.50438.00451,361
2024-01-10450.00453.50444.00453.50260,893
2024-01-09452.50454.50449.50450.50118,941
2024-01-08450.00456.00446.00455.00156,632
2024-01-05467.00467.00450.50454.00321,293
2024-01-04473.00473.00455.00467.50173,871
2024-01-03460.00460.00452.50454.50203,971
2024-01-02470.00470.00459.50462.50122,303
2024-01-01466.00466.00466.00466.000
2023-12-29465.00470.00464.50466.0041,188
2023-12-28461.00465.00456.50461.50113,747
2023-12-27459.50464.50456.00459.50105,654
2023-12-26458.00458.00458.00458.000
2023-12-25458.00458.00458.00458.000
2023-12-22452.50460.00449.50458.00101,699
2023-12-21455.00462.00452.50458.50335,772
2023-12-20453.00460.00444.00455.00452,751
2023-12-19429.00457.00429.00451.00279,869
2023-12-18425.00450.00425.00448.50476,342
2023-12-15421.00446.50421.00445.00243,631
2023-12-14425.50446.50425.50443.00676,772
2023-12-13428.00438.50428.00437.00116,229
2023-12-12428.00443.00428.00436.5077,233
2023-12-11446.00447.00441.00442.00124,231
2023-12-08428.00447.00428.00444.00155,698
2023-12-07455.00455.00440.00445.00155,028
2023-12-06433.50453.00433.50445.5098,901
2023-12-05423.00452.00423.00446.5077,714
2023-12-04430.00450.50430.00442.00128,257
2023-12-01443.50448.00436.50444.5098,812
2023-11-30456.00458.00444.50444.50351,472
2023-11-29460.00464.00452.50457.00268,213
2023-11-28449.50459.50449.50459.0050,661
2023-11-27457.00458.50454.50456.5082,956
2023-11-24461.00465.50456.00458.0072,128
2023-11-23458.00461.50455.50457.5075,772
2023-11-22445.00459.00445.00456.00105,721
2023-11-21456.00461.00449.50451.00181,918
2023-11-20451.00465.00448.00455.00236,402
2023-11-17442.00454.50439.50451.5098,755
2023-11-16447.50450.00439.50440.5096,999
2023-11-15455.00462.50444.50447.50124,673
2023-11-14424.00447.50423.50447.0092,620
2023-11-13429.50432.00426.50430.0088,429
2023-11-10435.00435.00430.00433.50106,163
2023-11-09413.00445.00413.00444.00153,354
2023-11-08421.00431.50421.00427.50649,846
2023-11-07409.00430.00409.00422.00116,919
2023-11-06427.50438.50426.00429.00146,367
2023-11-03423.50436.00423.50429.0086,893
2023-11-02410.50431.50403.50424.00335,986
2023-11-01410.00420.00409.00411.00171,340
2023-10-31415.50430.00413.50417.00132,471
2023-10-30407.50423.50407.50407.5095,515
2023-10-27402.50411.50399.50407.5074,921
2023-10-26392.00405.00392.00400.50122,122
2023-10-25397.50402.00390.00398.50115,706
2023-10-24401.50406.00394.00402.5070,507
2023-10-23394.00410.50386.00405.50110,373
2023-10-20391.50402.50385.00397.0096,330
2023-10-19400.50404.50395.00396.50122,129
2023-10-18407.50409.00397.00400.50138,066
2023-10-17416.50416.50408.00409.5096,703
2023-10-16419.00419.00397.50410.00270,344
2023-10-13416.50426.00415.50416.00164,259
2023-10-12430.00435.50418.00425.00273,192
2023-10-11428.00441.50427.50437.50151,071
2023-10-10434.50434.50426.50428.0077,961
2023-10-09444.00444.00412.00425.50147,213
2023-10-06430.50445.00425.00439.50123,447
2023-10-05447.00447.00420.50430.50242,669
2023-10-04440.00440.00426.00432.50226,594
2023-10-03452.00452.00432.00435.50188,071
2023-10-02473.00473.50447.00448.00131,051
2023-09-29476.50476.50465.00465.00120,920
2023-09-28491.00491.00462.50468.50167,484
2023-09-27478.50478.50469.00470.0062,742
2023-09-26499.00499.00477.50478.5058,453
2023-09-25489.50490.00480.00483.50151,702
2023-09-22481.00497.50481.00491.0077,080
2023-09-21498.50498.50485.00491.50129,800
2023-09-20489.00491.50484.00487.50103,018
2023-09-19489.50491.50483.00484.5050,272
2023-09-18487.00503.00485.00487.00166,108
2023-09-15490.00497.00489.00493.50111,283
2023-09-14485.00492.00484.00488.5038,998
2023-09-13481.50491.50480.00487.5032,416
2023-09-12480.50485.50480.50483.0020,227
2023-09-11483.50487.50477.00481.5064,608
2023-09-08480.50480.50470.00477.0038,194
2023-09-07479.00484.00474.50477.00130,898
2023-09-06474.00482.00472.00477.0074,363
2023-09-05474.00480.50473.00479.0063,850
2023-09-04470.00490.00470.00475.5086,701
2023-09-01488.00488.00475.50479.0031,180
2023-08-31479.00496.00479.00487.50185,680
2023-08-30463.00484.00462.00483.00156,901
2023-08-29456.50469.00450.50468.0072,842
2023-08-28455.50455.50455.50455.500
2023-08-25458.50461.50455.00455.5068,920
2023-08-24459.00466.00457.50459.0022,737
2023-08-23453.50460.50453.50458.5055,806
2023-08-22447.00458.00447.00455.5097,047
2023-08-21453.00454.50447.00448.0063,781
2023-08-18456.00456.50447.00454.0091,676
2023-08-17480.00480.00456.50460.0056,690
2023-08-16461.00469.50461.00465.0064,820
2023-08-15468.00468.50455.50462.00122,451
2023-08-14472.50474.50463.50467.0098,664
2023-08-11476.00477.00467.50471.50207,938
2023-08-10481.50483.50474.00478.0069,467
2023-08-09472.00485.00472.00481.0067,084
2023-08-08482.50482.50473.00475.5070,376
2023-08-07475.00481.50472.50477.00114,842
2023-08-04474.00486.50474.00481.5094,656
2023-08-03476.50477.50469.50474.5070,984
2023-08-02482.50482.50471.50474.0067,092
2023-08-01488.50491.50479.00482.50126,735
2023-07-31480.50489.50480.50485.00137,850
2023-07-28490.00490.00479.50484.0096,871
2023-07-27487.50493.50485.00486.50122,876
2023-07-26482.00491.00482.00485.00150,417
2023-07-25474.50492.00474.50485.0090,904
2023-07-24481.00487.00479.00486.00119,383
2023-07-21495.50495.50480.50481.0041,349
2023-07-20485.50499.00485.00487.00125,460
2023-07-19470.50484.00470.50483.50172,535
2023-07-18465.00474.50465.00469.00247,408
2023-07-17486.00486.00458.00464.00130,354
2023-07-14474.00474.00466.50467.00100,538
2023-07-13455.00475.50455.00474.00208,487
2023-07-12456.00474.50451.00472.00537,709
2023-07-11475.50475.50450.00452.00371,886
2023-07-10473.00473.00464.50470.00107,409
2023-07-07467.50473.50458.50470.00165,062
2023-07-06493.50493.50467.00467.00246,671
2023-07-05500.00527.00500.00520.00228,372
2023-07-04516.00525.00513.00521.00142,062
2023-07-03518.00528.00516.00517.00161,260
2023-06-30514.00523.00514.00516.00136,242
2023-06-29518.00526.00515.00520.00154,422
2023-06-28507.00526.00504.00521.00189,943
2023-06-27495.50512.00495.50505.00147,661
2023-06-26490.50504.00484.50495.50239,970
2023-06-23500.00507.00489.50494.50143,860
2023-06-22520.00522.00506.00510.0088,176
2023-06-21550.00550.00520.00521.00145,602
2023-06-20536.00536.00526.00531.00110,342
2023-06-19543.00544.00536.00536.00158,329
2023-06-16543.00550.00540.00545.00217,760
2023-06-15540.00549.00538.00548.00123,614
2023-06-14559.00559.00543.00549.00102,678
2023-06-13548.00554.00541.00548.00128,182
2023-06-12544.00548.00540.00545.00162,469
2023-06-09535.00543.00535.00542.00121,141
2023-06-08519.00543.00519.00539.00186,400
2023-06-07515.00530.00515.00527.00186,492
2023-06-06515.00524.00515.00524.0099,504
2023-06-05510.00520.00510.00519.0080,539
2023-06-02490.00518.00490.00515.00120,624
2023-06-01508.00510.00498.50502.00230,069
2023-05-31517.00517.00508.00509.00773,044
2023-05-30519.00524.00514.00514.00441,207
2023-05-29519.00519.00519.00519.000
2023-05-26510.00519.00505.00519.00278,914
2023-05-25510.00512.00495.00508.00103,836
2023-05-24508.00508.00494.00499.00166,293
2023-05-23504.00513.00504.00512.00135,632
2023-05-22490.00506.00490.00506.00138,272
2023-05-19500.00500.00488.00490.00182,595
2023-05-18494.50495.00487.50488.0057,239
2023-05-17488.50490.00482.00486.0051,560
2023-05-16485.00493.00484.50486.50105,874
2023-05-15476.00492.50470.00485.00425,790
2023-05-12471.00474.50467.00471.00464,203
2023-05-11473.00473.00462.50470.50106,231
2023-05-10470.00472.00466.00470.0055,518
2023-05-09477.00481.50470.00474.00315,118
2023-05-08478.50478.50478.50478.500
2023-05-05471.50489.50469.00478.50144,375
2023-05-04478.50480.00471.00471.5092,394
2023-05-03480.00481.50475.00476.50131,604
2023-05-02488.00490.50480.00480.50230,076
2023-05-01489.00489.00489.00489.000
2023-04-28487.50491.00478.50489.00301,894
2023-04-27485.50494.50485.00485.00210,148
2023-04-26492.00498.00487.50491.00144,835
2023-04-25494.00499.50490.50491.50125,349
2023-04-24500.00505.00493.50497.00255,047
2023-04-21487.00501.00487.00501.00104,760
2023-04-20508.00508.00487.00490.50181,499
2023-04-19490.00507.00490.00506.00321,227
2023-04-18494.50505.00490.50501.00120,537
2023-04-17492.00514.00492.00497.00188,147
2023-04-14490.50506.00486.50496.50212,371
2023-04-13464.50492.00462.00489.50345,972
2023-04-12451.00463.00451.00461.00463,316
2023-04-11448.50454.00446.00452.50366,456
2023-04-10445.50445.50445.50445.500
2023-04-07445.50445.50445.50445.500
2023-04-06448.50448.50439.00445.50238,851
2023-04-05447.00453.00436.50438.00314,514
2023-04-04438.00454.00438.00450.50269,020
2023-04-03453.50455.50450.00451.50175,074
2023-03-31451.00457.00451.00452.50113,458
2023-03-30453.50459.50445.50455.50401,079
2023-03-29441.50456.00441.50453.50163,254
2023-03-28455.50455.50444.50445.0091,128
2023-03-27460.00460.00445.00452.00131,156
2023-03-24473.00473.00442.50447.00141,976
2023-03-23460.00465.00456.00464.50162,635
2023-03-22468.00470.50457.50459.50177,040
2023-03-21473.00473.00459.50469.50221,692
2023-03-20464.50476.50441.00455.50488,960
2023-03-17470.50475.50461.50462.50167,363
2023-03-16470.50488.00462.50481.00115,784
2023-03-15476.50476.50461.50463.50121,485
2023-03-14477.50484.50464.50479.00119,131
2023-03-13490.00491.00467.50473.00185,981
2023-03-10494.00494.00479.00490.00174,865
2023-03-09509.00509.00498.00499.5068,292
2023-03-08510.00512.00507.00510.0072,640
2023-03-07502.00514.00501.00512.00155,833
2023-03-06511.00516.00505.00511.00145,033
2023-03-03519.00522.00513.00516.0035,577
2023-03-02529.00529.00513.00519.00110,779
2023-03-01524.00533.00518.00524.00173,771
2023-02-28521.00534.00519.00530.00283,815
2023-02-27526.00527.00520.00523.0083,102
2023-02-24520.00522.00515.00519.00102,085
2023-02-23522.00522.00513.00517.0056,296
2023-02-22540.00540.00516.00516.00110,736
2023-02-21536.00536.00525.00526.00138,057
2023-02-20541.00541.00531.00531.0081,439
2023-02-17540.00544.00535.00537.0065,957
2023-02-16544.00544.00531.00537.00153,493
2023-02-15539.00541.00536.00540.00104,800
2023-02-14539.00544.00535.00538.00174,952
2023-02-13535.00541.00527.00538.00253,381
2023-02-10543.00543.00528.00531.0048,666
2023-02-09549.00550.00542.00542.00161,896
2023-02-08543.00550.00541.00545.00173,700
2023-02-07553.00555.00538.00540.0091,210
2023-02-06551.00558.00539.00555.00109,995
2023-02-03551.00558.00538.00553.00301,718
2023-02-02517.00556.00517.00552.00260,331
2023-02-01516.00529.00516.00525.0088,519
2023-01-31520.00520.00509.00518.00112,448
2023-01-30540.00540.00513.00523.00123,520
2023-01-27514.00530.00514.00527.00138,747
2023-01-26530.00530.00510.00517.0086,539
2023-01-25522.00522.00508.00511.0087,766
2023-01-24527.00528.00517.00524.00105,253
2023-01-23519.00519.00508.00517.00102,790
2023-01-20510.00516.00501.00515.00173,238
2023-01-19515.00515.00496.00501.00320,216
2023-01-18516.00519.00503.00510.00156,549
2023-01-17523.00542.00517.00520.00356,965
2023-01-16520.00531.00514.00531.0091,331
2023-01-13514.00524.00512.00518.00141,880
2023-01-12496.50514.00496.50511.00284,667
2023-01-11484.50500.00483.00500.00191,048
2023-01-10475.00490.50470.50484.50304,747
2023-01-09469.00479.00467.00473.00162,483
2023-01-06475.50475.50454.00469.00186,567
2023-01-05470.00477.00470.00473.00108,465
2023-01-04470.00484.00470.00474.00108,872
2023-01-03477.00487.50477.00481.50115,361
2023-01-02477.00477.00477.00477.000
2022-12-30460.50486.50460.50477.0056,134
2022-12-29468.00476.50465.50476.0070,856
2022-12-28468.50474.50463.00473.0072,483
2022-12-27469.50469.50469.50469.500
2022-12-26469.50469.50469.50469.500
2022-12-23468.00469.50465.00469.5031,561
2022-12-22486.00486.00460.00464.00125,492
2022-12-21472.00492.00472.00486.50135,519
2022-12-20479.50488.00472.00476.00149,919
2022-12-19494.00494.50479.50482.50103,593
2022-12-16490.00500.00479.00496.00304,260
2022-12-15508.00508.00490.50491.50139,118
2022-12-14491.00509.00491.00508.00141,240
2022-12-13484.50509.00473.00503.00185,813
2022-12-12490.00490.00466.50478.00151,481
2022-12-09471.50488.00471.50480.5055,368
2022-12-08479.00481.00473.50477.00146,454
2022-12-07504.00504.00477.00479.00140,146
2022-12-06502.00505.00492.50493.00205,810
2022-12-05505.00509.00502.00502.00134,009
2022-12-02494.50515.00493.50505.00170,863
2022-12-01485.00502.00485.00495.00155,312
2022-11-30495.00500.00485.50487.00138,299
2022-11-29488.50496.00485.00492.00221,597
2022-11-28480.00494.00480.00490.00197,417
2022-11-25498.50499.00490.00493.50175,427
2022-11-24474.50497.50474.50491.00222,560
2022-11-23468.00491.00468.00491.00153,724
2022-11-22472.00475.50469.00474.00163,775
2022-11-21470.00481.50464.00468.00357,465
2022-11-18464.50479.00460.00472.50220,719
2022-11-17471.50471.50454.50460.0063,593
2022-11-16480.50480.50462.00471.5087,245
2022-11-15492.50493.50481.00485.50172,107
2022-11-14499.50505.00488.50495.00217,132
2022-11-11486.00502.00481.50499.00444,978
2022-11-10444.50480.00444.50477.00236,251
2022-11-09458.50458.50448.00449.5096,491
2022-11-08438.00451.50431.00445.50235,849
2022-11-07425.00436.50423.50432.50484,835
2022-11-04420.00431.50412.50418.50173,320
2022-11-03418.00427.50412.50420.00158,014
2022-11-02440.00440.00413.50413.50856,844
2022-11-01420.00434.00419.00432.00298,528
2022-10-31437.00440.00420.50420.50250,126
2022-10-28440.00443.50420.50438.50171,038
2022-10-27439.50447.00432.50440.00149,141
2022-10-26427.00440.00426.00440.00225,509
2022-10-25418.00429.50414.50427.00304,514
2022-10-24417.00420.00403.50415.00167,017
2022-10-21419.00425.00417.50420.0028,594
2022-10-20424.00427.00418.00420.0097,024
2022-10-19410.00427.50410.00413.50196,858
2022-10-18415.00429.00412.00426.50213,762
2022-10-17403.00415.50398.50412.00183,388
2022-10-14396.50409.50396.50401.50165,374
2022-10-13410.00410.00380.50395.00159,599
2022-10-12401.50409.50397.00404.00209,915
2022-10-11419.00419.00401.00403.5089,629
2022-10-10415.00419.00406.50413.0053,699
2022-10-07419.50428.00419.50420.50182,861
2022-10-06420.00431.50408.50428.00249,986
2022-10-05419.50419.50409.50412.00145,387
2022-10-04419.50423.00406.00418.50229,649
2022-10-03416.50420.00409.50418.0074,585
2022-09-30418.50419.50409.50415.00100,117
2022-09-29411.50413.00405.00408.50160,996
2022-09-28420.50430.00410.00424.50214,656
2022-09-27417.00429.00412.00423.00222,968
2022-09-26433.00433.00407.50421.50129,644
2022-09-23429.00437.50413.50421.00148,240
2022-09-22445.00445.00429.00434.0044,181
2022-09-21444.50447.50439.00445.00178,373
2022-09-20443.00449.00432.50443.0079,617
2022-09-19445.00445.00445.00445.000
2022-09-16440.00445.00439.00445.0073,067
2022-09-15445.00448.50440.50443.0075,396
2022-09-14442.00450.00442.00443.50113,226
2022-09-13454.50455.00442.50450.00162,650
2022-09-12450.00456.50446.50454.50247,303
2022-09-09443.00447.00443.00446.00180,472
2022-09-08450.00450.00434.50440.00167,378
2022-09-07430.00445.00430.00442.00115,652
2022-09-06437.00444.50435.50439.5075,138
2022-09-05450.00450.00436.50440.0099,720
2022-09-02460.00460.00443.00450.0097,327
2022-09-01455.00456.50443.50447.50100,265
2022-08-31459.00462.00454.50457.0093,741
2022-08-30465.00472.50457.50460.0088,255
2022-08-29466.50466.50466.50466.500
2022-08-26478.00478.00462.00466.5097,959
2022-08-25479.50485.00466.50469.50158,084
2022-08-24489.50489.50476.00481.50104,834
2022-08-23503.00503.00482.50488.0083,045
2022-08-22516.00518.00496.00499.00109,957
2022-08-19524.00531.00515.00522.00199,808
2022-08-18532.00534.00525.00533.00166,166
2022-08-17532.00543.00528.00532.00188,950
2022-08-16527.00542.00527.00541.00176,057
2022-08-15540.00540.00515.00530.00315,099
2022-08-12518.00535.00518.00530.00191,477
2022-08-11500.00526.00500.00522.00201,687
2022-08-10495.50511.00482.00507.00186,791
2022-08-09484.00500.00483.00490.5081,657
2022-08-08500.00500.00494.00498.5074,951
2022-08-05515.00515.00491.00493.50130,948
2022-08-04498.00511.00497.50508.00107,969
2022-08-03494.00498.00486.00494.50150,890
2022-08-02490.00495.00484.00488.50138,910
2022-08-01495.00497.50489.50491.00105,653
2022-07-29470.00491.50470.00487.50246,627
2022-07-28457.00470.00457.00470.00146,768
2022-07-27455.00463.00455.00456.0086,128
2022-07-26476.00476.00458.50462.0081,195
2022-07-25476.00480.00473.50475.0068,205
2022-07-22461.50482.50461.50474.50134,757
2022-07-21485.50485.50465.50480.00160,771
2022-07-20477.50477.50464.50468.50129,737
2022-07-19456.00472.00456.00470.50151,984
2022-07-18432.00466.50432.00461.50273,799
2022-07-15445.00455.50438.00452.5081,553
2022-07-14463.50464.50435.50438.00345,978
2022-07-13470.50470.50448.00457.00231,719
2022-07-12478.50478.50451.50464.00277,153
2022-07-11480.00480.00467.00471.00409,319
2022-07-08480.00484.50474.00476.00228,148
2022-07-07484.50486.00475.50480.00340,898
2022-07-06509.00513.00502.00510.00301,292
2022-07-05510.00518.00502.00502.00301,187
2022-07-04512.00519.00511.00513.00618,280
2022-07-01513.00523.00502.00512.00272,141
2022-06-30527.00527.00501.00510.00266,191
2022-06-29527.00528.00511.00521.00188,535
2022-06-28527.00551.00515.00530.00299,505
2022-06-27523.00542.00515.00538.00242,911
2022-06-24522.00527.00520.00521.0053,619
2022-06-23505.00513.00498.50509.00100,970
2022-06-22503.00520.00498.50516.0075,870
2022-06-21520.00520.00507.00508.0053,597
2022-06-20530.00530.00507.00513.0034,460
2022-06-17516.00523.00511.00518.00107,451
2022-06-16520.00521.00496.00506.00180,543
2022-06-15529.00533.00515.00520.00126,879
2022-06-14529.00529.00510.00520.00136,679
2022-06-13544.00544.00519.00523.00174,975
2022-06-10586.00586.00556.00560.00162,782
2022-06-09593.00593.00579.00590.00139,775
2022-06-08589.00593.00580.00591.00111,617
2022-06-07590.00592.00581.00589.0078,343
2022-06-06600.00600.00585.00590.0085,321
2022-06-03583.00583.00583.00583.000
2022-06-02583.00583.00583.00583.000
2022-06-01610.00610.00576.00583.00128,507
2022-05-31585.00610.00578.00610.00394,574
2022-05-30585.00596.00575.00587.00182,173
2022-05-27568.00586.00566.00575.00149,308
2022-05-26530.00574.00530.00570.00204,718
2022-05-25546.00548.00530.00547.00143,865
2022-05-24532.00541.00531.00534.00144,933
2022-05-23526.00536.00520.00534.0068,316
2022-05-20519.00527.00515.00520.0043,294
2022-05-19536.00536.00508.00516.00246,832
2022-05-18525.00530.00518.00527.00125,784
2022-05-17513.00525.00513.00523.00110,403
2022-05-16508.00517.00508.00515.00185,684
2022-05-13502.00512.00502.00509.00162,376
2022-05-12532.00532.00501.00508.00176,164
2022-05-11522.00532.00521.00525.00241,195
2022-05-10500.00526.00500.00518.00177,374
2022-05-09525.00525.00504.00504.00207,996
2022-05-06546.00546.00522.00523.00119,513
2022-05-05555.00557.00536.00538.00173,627
2022-05-04580.00580.00547.00550.00261,258
2022-05-03568.00568.00550.00560.00254,479
2022-05-02557.00557.00557.00557.000
2022-04-29570.00570.00551.00557.00544,748
2022-04-28565.00565.00552.00553.00105,376
2022-04-27571.00571.00550.00554.00163,079
2022-04-26578.00578.00555.00557.00150,810
2022-04-25574.00576.00559.00575.00157,768
2022-04-22574.00578.00562.00574.00463,468
2022-04-21586.00595.00579.00583.00182,587
2022-04-20584.00584.00573.00580.00252,208
2022-04-19609.00609.00570.00576.00204,197
2022-04-18591.00591.00591.00591.000
2022-04-15591.00591.00591.00591.000
2022-04-14607.00609.00589.00591.00239,382
2022-04-13620.00620.00606.00610.00103,843
2022-04-12611.00614.00605.00609.00326,906
2022-04-11607.00618.00603.00610.00155,994
2022-04-08594.00612.00594.00608.00139,557
2022-04-07630.00630.00598.00598.00340,377
2022-04-06650.00650.00604.00606.00420,985
2022-04-05633.00641.00627.00631.00460,949
2022-04-04630.00636.00615.00630.00343,013
2022-04-01622.00630.00618.00624.00124,024
2022-03-31625.00632.00617.00621.00265,223
2022-03-30600.00645.00600.00618.00210,898
2022-03-29595.00612.00587.00611.00527,091
2022-03-28592.00602.00587.00590.00179,800
2022-03-25573.00600.00573.00590.00106,334
2022-03-24595.00599.00586.00599.00182,956
2022-03-23590.00605.00590.00599.0095,699
2022-03-22590.00603.00590.00601.0088,456
2022-03-21575.00605.00575.00598.00126,976
2022-03-18594.00606.00585.00605.00116,331
2022-03-17590.00609.00590.00595.00170,829
2022-03-16566.00607.00566.00603.00195,593
2022-03-15582.00582.00559.00563.0095,582
2022-03-14578.00580.00569.00578.00100,282
2022-03-11570.00575.00557.00563.00110,945
2022-03-10568.00569.00552.00560.00119,577
2022-03-09515.00559.00515.00559.00282,395
2022-03-08515.00538.00515.00529.00228,270
2022-03-07536.00537.00504.00522.00548,296
2022-03-04547.00558.00532.00555.00357,063
2022-03-03560.00586.00548.00552.00208,936
2022-03-02590.00590.00552.00571.00381,447
2022-03-01585.00585.00562.00562.00300,213
2022-02-28568.00569.00555.00562.00461,253
2022-02-25540.00577.00540.00570.00510,784
2022-02-24569.00574.00541.00547.00414,167
2022-02-23569.00578.00567.00571.00231,085
2022-02-22553.00572.00553.00567.00290,308
2022-02-21592.00592.00565.00571.00138,974
2022-02-18586.00586.00577.00577.00136,985
2022-02-17602.00602.00583.00585.0099,394
2022-02-16600.00607.00586.00596.00263,604
2022-02-15588.00605.00588.00594.00195,241
2022-02-14639.00639.00589.00595.00273,751
2022-02-11610.00618.00602.00609.00119,557
2022-02-10606.00635.00606.00614.00286,228
2022-02-09615.00630.00609.00628.00272,200
2022-02-08617.00618.00598.00616.00157,698
2022-02-07617.00632.00608.00616.00164,038
2022-02-04620.00641.00616.00619.00151,172
2022-02-03663.00663.00629.00635.00392,930
2022-02-02638.00665.00637.00654.00380,137
2022-02-01610.00641.00610.00634.00549,121
2022-01-31632.00633.00621.00629.00201,473
2022-01-28630.00635.00618.00620.00162,036
2022-01-27649.00650.00637.00639.00158,988
2022-01-26671.00671.00640.00650.00225,548
2022-01-25677.00677.00641.00645.00194,795
2022-01-24675.00682.00650.00650.00514,068
2022-01-21670.00687.00660.00677.00231,502
2022-01-20700.00700.00680.00681.00159,138
2022-01-19690.00701.00685.00690.00177,682
2022-01-18690.00705.00682.00691.00317,802
2022-01-17686.00717.00682.00701.00243,064
2022-01-14670.00690.00652.00685.00525,350
2022-01-13690.00697.00674.00679.00438,026
2022-01-12710.00719.00693.00700.00328,170
2022-01-11733.00741.00712.00716.00370,639
2022-01-10756.00765.00727.00730.00336,803
2022-01-07770.00770.00749.00759.00130,668
2022-01-06790.00790.00757.00757.00219,060
2022-01-05788.00794.00777.00778.00188,093
2022-01-04805.00810.00789.00789.00281,983
2022-01-03793.00793.00793.00793.000
2021-12-31794.00802.00793.00793.0047,393
2021-12-30788.00794.00784.00791.00101,015
2021-12-29788.00799.00783.00787.00166,748
2021-12-28780.00780.00780.00780.000
2021-12-27780.00780.00780.00780.000
2021-12-24786.00786.00775.00780.0036,673
2021-12-23780.00788.00768.00788.00125,082
2021-12-22769.00782.00759.00780.00183,598
2021-12-21763.00768.00758.00760.00162,374
2021-12-20745.00766.00744.00757.00107,916
2021-12-17760.00764.00751.00754.00259,634
2021-12-16759.00759.00745.00751.0092,909
2021-12-15745.00754.00734.00742.00164,265
2021-12-14773.00773.00749.00750.0093,031
2021-12-13770.00771.00758.00758.0092,261
2021-12-10780.00781.00769.00769.0079,606
2021-12-09790.00790.00774.00783.0088,956
2021-12-08780.00798.00780.00780.00164,379
2021-12-07780.00802.00780.00790.00168,467
2021-12-06795.00795.00788.00789.00109,061
2021-12-03792.00800.00791.00792.0099,293
2021-12-02797.00804.00790.00793.00135,447
2021-12-01785.00814.00785.00801.00297,752
2021-11-30790.00803.00785.00799.00436,944
2021-11-29770.00800.00770.00798.00327,534
2021-11-26806.00806.00774.00777.00309,208
2021-11-25820.00820.00801.00807.0093,259
2021-11-24804.00814.00798.00806.00112,370
2021-11-23821.00826.00800.00808.00361,215
2021-11-22821.00838.00818.00827.00431,301
2021-11-19800.00828.00800.00820.0074,442
2021-11-18826.00832.00819.00819.00147,750
2021-11-17844.00844.00825.00825.0075,802
2021-11-16840.00840.00823.00830.0067,140
2021-11-15825.00836.00824.00830.0080,768
2021-11-12835.00837.00821.00825.0050,600
2021-11-11828.00839.00809.00835.0097,157
2021-11-10813.00828.00806.00821.0088,076
2021-11-09823.00828.00820.00827.0060,126
2021-11-08831.00834.00820.00827.00211,878
2021-11-05841.00845.00830.00833.0065,815
2021-11-04821.00843.00810.00843.00317,579
2021-11-03831.00834.00825.00825.00112,449
2021-11-02833.00833.00825.00827.0052,994
2021-11-01834.00840.00824.00831.00130,937
2021-10-29830.00837.00801.00830.00176,357
2021-10-28828.00835.00824.00834.0035,924
2021-10-27874.00874.00829.00829.00171,089
2021-10-26832.00848.00830.00842.00110,839
2021-10-25835.00837.00825.00825.0075,746
2021-10-22837.00837.00822.00830.00296,662
2021-10-21815.00834.00815.00828.0077,405
2021-10-20816.00834.00814.00829.00121,363
2021-10-19814.00825.00806.00825.00137,970
2021-10-18815.00815.00799.00815.00190,581
2021-10-15783.00814.00774.00809.00594,742
2021-10-14783.00783.00763.00773.00440,470
2021-10-13770.00782.00766.00775.0057,770
2021-10-12753.00775.00753.00773.0099,871
2021-10-11754.00761.00751.00759.00146,819
2021-10-08746.00760.00746.00758.00144,643
2021-10-07763.00765.00745.00752.00186,612
2021-10-06770.00770.00754.00765.0088,621
2021-10-05772.00782.00765.00767.00580,369
2021-10-04782.00789.00769.00775.00149,327
2021-10-01801.00804.00783.00786.00124,734
2021-09-30794.00810.00787.00810.00369,370
2021-09-29798.00813.00790.00790.0098,909
2021-09-28808.00808.00765.00798.00129,276
2021-09-27841.00848.00810.00810.0089,867
2021-09-24835.00845.00834.00835.0046,207
2021-09-23848.00859.00834.00847.0072,327
2021-09-22829.00842.00829.00840.00121,318
2021-09-21846.00852.00832.00832.0077,060
2021-09-20842.00850.00827.00837.00109,249
2021-09-17822.00851.00819.00851.00606,574
2021-09-16830.00830.00819.00825.00136,095
2021-09-15839.00839.00819.00827.00113,701
2021-09-14840.00841.00823.00830.0070,790
2021-09-13852.00854.00839.00839.00161,547
2021-09-10867.00872.00853.00853.00104,866
2021-09-09862.00866.00848.00860.0075,081
2021-09-08867.00874.00820.00864.00109,559
2021-09-07890.00890.00870.00871.0053,342
2021-09-06890.00890.00877.00881.0083,254
2021-09-03882.00886.00877.00883.0091,776
2021-09-02893.00895.00876.00882.00115,262
2021-09-01871.00890.00865.00889.00100,931
2021-08-31869.00878.00868.00878.00180,949
2021-08-30873.00873.00873.00873.000
2021-08-27881.00882.00861.00873.0086,517
2021-08-26875.00881.00866.00880.0066,718
2021-08-25880.00882.00871.00877.0061,218
2021-08-24873.00886.00873.00878.0069,751
2021-08-23881.00885.00877.00881.0095,756
2021-08-20893.00893.00875.00882.0094,316
2021-08-19890.00890.00875.00888.00192,920
2021-08-18895.00895.00892.00893.00184,016
2021-08-17892.00906.00880.00893.00171,308
2021-08-16892.00895.00884.00890.0078,229
2021-08-13880.00901.00880.00893.0030,432
2021-08-12889.00902.00880.00902.00306,271
2021-08-11904.00904.00879.00890.00148,970
2021-08-10892.00898.00880.00881.0082,788
2021-08-09887.00892.00883.00890.0048,042
2021-08-06883.00895.00882.00891.00142,435
2021-08-05884.00895.00884.00886.00313,831
2021-08-04898.00898.00882.00885.0079,702
2021-08-03906.00906.00879.00893.00296,752
2021-08-02879.00890.00876.00883.00398,644
2021-07-30880.00880.00860.00880.00194,306
2021-07-29879.00882.00875.00880.00171,444
2021-07-28879.00883.00875.00879.00176,311
2021-07-27882.00882.00872.00880.00125,743
2021-07-26884.00886.00869.00882.0073,697
2021-07-23889.00890.00870.00875.00104,657
2021-07-22879.00884.00873.00877.0072,343
2021-07-21863.00876.00853.00873.0093,825
2021-07-20857.00859.00839.00847.00161,826
2021-07-19876.00885.00849.00852.00140,817
2021-07-16895.00895.00876.00882.00196,401
2021-07-15881.00889.00873.00887.00110,813
2021-07-14917.00917.00884.00887.00135,759
2021-07-13896.00920.00888.00894.00183,945
2021-07-12892.00906.00884.00892.00300,860
2021-07-09884.00906.00866.00893.00157,671
2021-07-08890.00909.00873.00893.00189,713
2021-07-07922.00922.00904.00915.00182,212
2021-07-06910.00951.00899.00912.00284,985
2021-07-05871.00935.00866.00908.00815,540
2021-07-02869.00869.00852.00862.00385,773
2021-07-01846.00857.00821.00857.00240,815
2021-06-30825.00840.00818.00831.00133,116
2021-06-29821.00836.00818.00831.00150,647
2021-06-28823.00829.00819.00824.0074,682
2021-06-25817.00824.00812.00824.0057,043
2021-06-24831.00831.00817.00822.0078,250
2021-06-23850.00850.00817.00829.0079,966
2021-06-22808.00819.00807.00815.00681,107
2021-06-21805.00810.00794.00809.00145,175
2021-06-18830.00830.00802.00810.00433,961
2021-06-17802.00825.00802.00817.00221,475
2021-06-16800.00813.00792.00809.00176,006
2021-06-15805.00805.00787.00789.00196,738
2021-06-14790.00797.00774.00796.00182,760
2021-06-11771.00782.00771.00780.0072,439
2021-06-10776.00780.00770.00775.00113,660
2021-06-09806.00806.00777.00777.0043,437
2021-06-08807.00807.00791.00793.00144,239
2021-06-07795.00807.00793.00795.00119,851
2021-06-04808.00811.00800.00808.00129,226
2021-06-03804.00812.00800.00804.00131,320
2021-06-02810.00813.00803.00805.0071,053
2021-06-01798.00823.00798.00811.0084,288
2021-05-28806.00815.00800.00815.00192,079
2021-05-27791.00809.00782.00797.002,251,224
2021-05-26799.00811.00797.00807.00274,449
2021-05-25814.00815.00795.00800.00177,616
2021-05-24806.00820.00805.00815.00181,998
2021-05-21814.00817.00800.00806.00291,916
2021-05-20797.00820.00797.00815.00379,055
2021-05-19798.00804.00786.00800.00186,782
2021-05-18762.00810.00762.00803.00313,621
2021-05-17774.00780.00767.00775.00162,913
2021-05-14758.00779.00755.00772.001,972,261
2021-05-13754.00761.00745.00760.00208,236
2021-05-12780.00780.00757.00759.00138,339
2021-05-11790.00790.00760.00761.00256,829
2021-05-10772.00796.00772.00790.00219,880
2021-05-07780.00789.00773.00783.00122,361
2021-05-06780.00794.00775.00788.00229,426
2021-05-05765.00782.00764.00780.00130,970
2021-05-04753.00777.00753.00763.00145,595
2021-04-30779.00779.00750.00767.00219,291
2021-04-29759.00765.00758.00759.0063,097
2021-04-28750.00767.00750.00762.00207,625
2021-04-27754.00769.00754.00760.00182,453
2021-04-26770.00770.00747.00759.00124,485
2021-04-23759.00760.00751.00757.0049,887
2021-04-22750.00759.00750.00752.0039,299
2021-04-21761.00761.00750.00759.0087,421
2021-04-20750.00760.00745.00757.00216,457
2021-04-19749.00766.00735.00755.00394,274
2021-04-16740.00745.00739.00743.00171,616
2021-04-15724.00745.00724.00744.00506,496
2021-04-14740.00740.00718.00723.00115,465
2021-04-13719.00730.00719.00725.0091,450
2021-04-12721.00738.00721.00726.0079,971
2021-04-09719.00735.00719.00733.00413,667
2021-04-08716.00739.00715.00735.00532,163
2021-04-07700.00729.00700.00716.00207,389
2021-04-06709.00710.00695.00703.00292,837
2021-04-01700.00714.00695.00701.0097,837
2021-03-31720.00720.00692.00696.00166,349
2021-03-30698.00708.00690.00700.00259,985
2021-03-29684.00700.00684.00698.00319,960
2021-03-26686.00690.00678.00684.0093,304
2021-03-25700.00700.00678.00686.00162,591
2021-03-24690.00690.00684.00684.0019,253
2021-03-23690.00690.00682.00682.00305,188
2021-03-22684.00692.00680.00684.00230,469
2021-03-19680.00696.00680.00686.0049,557
2021-03-18702.00702.00686.00688.0064,910
2021-03-17682.00696.00682.00686.00121,803
2021-03-16668.00700.00666.00692.00127,454
2021-03-15692.00692.00668.00676.00216,052
2021-03-12666.00682.00666.00672.00267,790
2021-03-11664.00682.00664.00670.00119,683
2021-03-10676.00676.00660.00660.0063,321
2021-03-09658.00680.00658.00676.00150,435
2021-03-08658.00666.00652.00660.00112,887
2021-03-05666.00666.00656.00658.00153,999
2021-03-04674.00674.00662.00666.0080,875
2021-03-03682.00696.00674.00684.0085,304
2021-03-02676.00688.00674.00686.00108,003
2021-03-01676.00676.00658.00670.00157,178
2021-02-26656.00666.00656.00660.00218,185
2021-02-25662.00672.00662.00666.00120,740
2021-02-24654.00676.00654.00660.00186,359
2021-02-23664.00670.00660.00664.00250,234
2021-02-22650.00676.00650.00664.00360,387
2021-02-19650.00668.00650.00660.0065,122
2021-02-18658.00670.00654.00660.00349,213
2021-02-17670.00680.00662.00666.00113,943
2021-02-16672.00678.00662.00670.00232,547
2021-02-15662.00678.00660.00670.00164,817
2021-02-12662.00672.00662.00670.0079,887
2021-02-11652.00672.00652.00666.0071,089
2021-02-10650.00676.00650.00668.00237,651
2021-02-09662.00662.00634.00654.00302,516
2021-02-08660.00660.00632.00642.00134,183
2021-02-05652.00654.00640.00646.00293,918
2021-02-04650.00660.00642.00648.00153,062
2021-02-03670.00670.00650.00656.00353,445
2021-02-02660.00668.00652.00662.00188,166
2021-02-01660.00660.00646.00650.0068,428
2021-01-29660.00660.00638.00644.00120,525
2021-01-28642.00654.00630.00648.00521,774
2021-01-27678.00678.00644.00644.00189,681
2021-01-26678.00678.00656.00670.00396,663
2021-01-25680.00680.00658.00666.0098,472
2021-01-22680.00680.00662.00670.00146,180
2021-01-21668.00680.00658.00668.00157,601
2021-01-20682.00682.00666.00666.00149,052
2021-01-19680.00680.00650.00658.00267,140
2021-01-18694.00694.00664.00670.00429,960
2021-01-15690.00694.00676.00686.00269,248
2021-01-14706.00706.00690.00694.00652,290
2021-01-13690.00698.00686.00690.00223,650
2021-01-12700.00700.00680.00696.00172,011
2021-01-11704.00704.00680.00684.00234,567
2021-01-08700.00700.00690.00692.00318,154
2021-01-07700.00700.00684.00690.00503,397
2021-01-06706.00706.00684.00690.00359,169
2021-01-05698.00704.00686.00700.00204,794
2021-01-04700.00700.00678.00688.00338,102
2020-12-31688.00704.00688.00696.0029,094
2020-12-30698.00702.00690.00694.0040,364
2020-12-29718.00718.00692.00700.00210,968
2020-12-24684.00704.00684.00692.00116,843
2020-12-23684.00686.00678.00686.0070,114
2020-12-22688.00688.00672.00684.00140,661
2020-12-21688.00688.00660.00688.00220,401
2020-12-18688.00692.00668.00676.001,098,364
2020-12-17660.00704.00658.00690.002,861,250
2020-12-16660.00660.00653.00658.0080,928
2020-12-15630.00656.00630.00654.00223,724
2020-12-14674.00674.00644.00646.00197,386
2020-12-11674.00674.00658.00664.0065,514
2020-12-10688.00688.00654.00664.00121,579
2020-12-09642.00696.00640.00684.00204,348
2020-12-08642.00642.00634.00640.00214,419
2020-12-07642.00642.00634.00640.00165,994
2020-12-04636.00646.00636.00642.00171,998
2020-12-03628.00638.00626.00636.00374,058
2020-12-02626.00636.00622.00626.00120,616
2020-12-01626.00626.00614.00626.00199,112
2020-11-30618.00624.00606.00616.00252,390
2020-11-27600.00618.00600.00618.00356,748
2020-11-26600.00612.00598.00610.00169,711
2020-11-25614.00614.00592.00604.00246,751
2020-11-24616.00616.00584.00602.00144,444
2020-11-23614.00616.00600.00610.00230,987
2020-11-20606.00614.00600.00608.00264,332
2020-11-19612.00636.00600.00606.00244,784
2020-11-18610.00612.00598.00610.00168,617
2020-11-17610.00612.00590.00600.00443,007
2020-11-16618.00622.00596.00610.00148,768
2020-11-13608.00616.00596.00604.00175,469
2020-11-12594.00610.00582.00600.0094,302
2020-11-11602.00602.00566.00582.00176,685
2020-11-10594.00616.00592.00602.00100,501
2020-11-09600.00624.00586.00590.001,026,467
2020-11-06598.00600.00580.00590.00109,356
2020-11-05590.00592.00560.00586.00503,160
2020-11-04536.00650.00536.00574.00486,020
2020-11-03520.00568.00520.00546.00311,733
2020-11-02510.00522.00486.00520.0099,029
2020-10-30512.00524.00500.00512.00143,460
2020-10-29504.00512.00504.00512.0070,026
2020-10-28524.00524.00506.00508.00259,772
2020-10-27524.00524.00516.00516.00116,390
2020-10-26524.00524.00522.00524.0059,801
2020-10-23516.00524.00512.00524.00134,556
2020-10-22520.00520.00508.00516.0039,639
2020-10-21524.00524.00512.00520.00102,664
2020-10-20530.00530.00514.00524.0026,373
2020-10-16520.00520.00508.00516.0092,315
2020-10-15530.00534.00508.00516.0085,915
2020-10-14530.00536.00516.00534.00175,166
2020-10-13532.00532.00516.00530.0055,109
2020-10-12538.00550.00534.00536.00282,324
2020-10-09536.00538.00526.00538.0059,555
2020-10-08530.00534.00502.00532.00925,514
2020-10-07526.00532.00514.00514.0024,881
2020-10-06522.00540.00522.00530.0077,064
2020-10-05500.00528.00500.00526.0069,594
2020-10-02475.00500.00471.00500.0072,320
2020-10-01485.00488.00472.00479.00253,686
2020-09-30485.00485.00470.00470.0026,787
2020-09-29491.00491.00473.00478.0023,811
2020-09-28480.00489.00471.00475.0037,084
2020-09-25486.00490.00475.00482.0041,320
2020-09-24491.00495.00465.00481.0053,840
2020-09-23508.00514.00494.00506.0061,880
2020-09-22479.00500.00470.00490.00106,386
2020-09-21490.00492.00459.00480.0098,051
2020-09-18510.00510.00491.00491.0028,284
2020-09-17502.00520.00496.00496.0084,457
2020-09-16502.00518.00500.00508.0030,221
2020-09-15524.00524.00500.00506.0051,401
2020-09-14502.00520.00478.00512.0090,281
2020-09-11502.00514.00500.00500.0032,740
2020-09-10497.00520.00497.00515.0036,840
2020-09-09538.00542.00506.00515.0058,931
2020-09-08540.00540.00508.00523.0047,379
2020-09-07520.00540.00510.00527.0053,034
2020-09-04544.00544.00516.00523.0086,997
2020-09-03544.00560.00534.00541.00100,487
2020-09-02538.00554.00528.00538.00140,692
2020-09-01540.00540.00522.00525.00261,669
2020-08-28518.00532.00518.00525.0066,750
2020-08-27512.00530.00510.00518.0059,825
2020-08-26516.00522.00512.00519.00241,092
2020-08-25520.00524.00510.00515.00407,676
2020-08-24526.00528.00518.00523.0051,773
2020-08-21529.00529.00510.00519.0043,294
2020-08-20528.00532.00518.00522.0035,734
2020-08-19530.00530.00512.00523.00129,165
2020-08-18528.00540.00524.00527.0071,879
2020-08-17530.00534.00528.00532.0095,944
2020-08-14530.00530.00520.00527.0082,763
2020-08-13530.00540.00526.00533.00208,700
2020-08-12520.00530.00520.00526.00135,082
2020-08-11520.00528.00504.00522.00319,779
2020-08-10500.00526.00500.00514.00292,643
2020-08-07495.00510.00495.00506.00256,691
2020-08-06479.00504.00479.00503.00153,183
2020-08-05496.00496.00471.00490.00407,084
2020-08-04463.00499.00463.00479.5073,183
2020-08-03464.00497.00464.00479.0032,474
2020-07-31464.00493.00464.00478.50174,149
2020-07-30473.00480.00470.00479.0036,046
2020-07-29489.00493.00477.00479.0026,481
2020-07-28506.00506.00490.00493.0040,478
2020-07-27497.00508.00490.00502.0028,866
2020-07-24510.00516.00500.00503.00516,124
2020-07-23514.00524.00502.00507.00589,095
2020-07-22497.00524.00483.00515.001,308,549
2020-07-21487.00493.00484.00486.5068,763
2020-07-20489.00489.00480.00483.00271,749
2020-07-17495.00495.00472.00483.0027,726
2020-07-16514.00514.00480.00489.50255,145
2020-07-15500.00500.00489.00490.5044,824
2020-07-14499.00499.00484.00487.0079,029
2020-07-13496.00496.00490.00490.5072,292
2020-07-10500.00500.00490.00492.0060,629
2020-07-09474.00512.00474.00493.50165,991
2020-07-08474.00489.00472.00479.5052,638
2020-07-07506.00506.00486.00493.50426,471
2020-07-06488.00500.00487.00494.00125,262
2020-07-03488.00504.00482.00496.00197,986
2020-07-02518.00518.00484.00492.50227,840
2020-06-30495.00506.00490.00503.50313,928
2020-06-29500.00500.00495.00497.50174,177
2020-06-26500.00510.00492.00499.50125,246
2020-06-25512.00512.00492.00508.00319,705
2020-06-24508.00510.00500.00509.00203,467
2020-06-23516.00516.00490.00509.00268,777
2020-06-22482.00520.00473.00500.50340,046
2020-06-19504.00508.00471.00494.50391,646
2020-06-18480.00514.00456.00490.00116,659
2020-06-17488.00489.00451.00458.5018,940
2020-06-16462.00492.00450.00458.50102,182
2020-06-15462.00462.00453.00457.5025,789
2020-06-12416.00462.00416.00460.5044,691
2020-06-11441.00460.00429.00451.0033,578
2020-06-10465.00465.00400.00450.5062,758
2020-06-09472.00485.00465.00468.5029,657
2020-06-08489.00490.00475.00482.0028,588
2020-06-05479.00482.00469.00482.0061,081
2020-06-04470.00490.00468.00478.50174,018
2020-06-03442.00470.00438.00467.00240,868
2020-06-02440.00440.00436.00439.5046,697
2020-06-01416.00440.00415.00436.50106,955
2020-05-29424.00425.00418.00424.5075,113
2020-05-28418.00430.00418.00424.50186,881
2020-05-27400.00429.00395.00392.50631,481
2020-05-26399.00422.00390.00392.5042,985
2020-05-22398.00408.00391.00398.0013,230
2020-05-21400.00406.00396.00398.0036,867
2020-05-20400.00405.00400.00405.0027,704
2020-05-19404.00404.00400.00406.503,723
2020-05-18396.00396.00392.00394.0021,588
2020-05-15400.00400.00396.00398.00148,765
2020-05-14400.00403.00361.00374.5028,713
2020-05-13425.00430.00406.00405.0041,336
2020-05-12430.00440.00429.00427.00377,377
2020-05-11408.00430.00408.00418.0081,375
2020-05-07423.00440.00396.00409.5061,438
2020-05-06420.00425.00420.00423.0067,044
2020-05-05420.00427.00420.00422.0030,497
2020-05-04410.00420.00410.00416.00152,841
2020-05-01419.00427.00401.00415.5047,047
2020-04-30430.00430.00400.00418.5017,502
2020-04-29408.00420.00408.00418.5029,712
2020-04-28420.00420.00420.00410.50170,612
2020-04-27410.00420.00398.00410.50133,423
2020-04-24409.00410.00397.00404.5036,934
2020-04-23410.00410.00392.00405.5031,307
2020-04-22407.00410.00407.00400.0075,605
2020-04-21395.00410.00390.00400.0037,123
2020-04-20399.00410.00390.00400.5035,782
2020-04-17381.00410.00380.00404.5083,236
2020-04-16406.00406.00393.00396.0010,442
2020-04-15409.00410.00381.00388.0033,858
2020-04-14410.00418.00400.00410.5040,371
2020-04-09400.00420.00400.00410.50133,075
2020-04-08410.00410.00380.00397.50491,313
2020-04-07375.00409.00375.00372.50419,298
2020-04-06374.00375.00374.00370.0043,401
2020-04-03367.00367.00366.00370.503,695
2020-04-03367.00374.00366.00370.0028,295
2020-04-02370.00380.00361.00370.50314,013
2020-04-02370.00380.00367.00375.00301,152
2020-04-01375.00375.00361.00375.0014,993
2020-04-01375.00375.00370.00380.007,232
2020-03-31360.00400.00360.00352.50235,891
2020-03-30341.00349.00328.00350.0017,145
2020-03-27345.00379.00345.00362.0029,214
2020-03-26338.00344.00333.00323.5053,217
2020-03-25336.00354.00320.00322.5048,572
2020-03-24310.00315.00302.00307.0051,597
2020-03-23323.00323.00295.00344.5047,330
2020-03-20345.00350.00331.00328.5020,472
2020-03-19290.00330.00290.00304.5029,096
2020-03-18310.00310.00294.00322.008,480
2020-03-17359.00360.00330.00338.507,180
2020-03-16340.00367.00326.00404.5063,922
2020-03-13380.00404.00380.00365.0056,927
2020-03-12407.00407.00377.00428.5019,299
2020-03-11436.00436.00425.00437.005,534
2020-03-10434.00460.00434.00430.0034,375
2020-03-09451.00452.00420.00477.5024,139
2020-03-06471.00500.00460.00477.5080,943
2020-03-05490.00495.00478.00478.5015,631
2020-03-04488.00488.00477.00499.0041,147
2020-03-03487.00518.00484.00464.5033,880
2020-03-02455.00480.00455.00470.0034,895
2020-02-28485.00489.00448.00485.0047,888
2020-02-27491.00510.00472.00510.0037,163
2020-02-26518.00518.00491.00511.0044,597
2020-02-25528.00528.00500.00524.0027,627
2020-02-24522.00540.00518.00535.0040,447
2020-02-21540.00540.00532.00535.0060,182
2020-02-20538.00540.00520.00530.00303,060
2020-02-19534.00548.00526.00534.0023,741
2020-02-18548.00548.00532.00536.0022,949
2020-02-17544.00544.00530.00539.0019,518
2020-02-14540.00552.00532.00540.0041,929
2020-02-13540.00548.00520.00539.00133,258
2020-02-12552.00558.00550.00553.0035,097
2020-02-11564.00564.00550.00554.0083,088
2020-02-10550.00572.00550.00566.0026,666
2020-02-07550.00574.00550.00567.0010,560
2020-02-06570.00600.00552.00565.0060,293
2020-02-05584.00588.00570.00582.00132,516
2020-02-04584.00596.00584.00588.00287,615
2020-02-03578.00602.00578.00590.0016,878
2020-01-31596.00596.00580.00588.00192,385
2020-01-30570.00596.00570.00588.0030,016
2020-01-29584.00596.00576.00583.0027,786
2020-01-28564.00574.00564.00582.0059,172
2020-01-27574.00600.00574.00581.0027,621
2020-01-24588.00594.00562.00588.00158,416
2020-01-23590.00590.00578.00583.004,957
2020-01-22580.00588.00572.00583.00124,154
2020-01-21576.00584.00560.00580.0011,379
2020-01-20582.00588.00574.00587.00134,389
2020-01-17582.00608.00582.00589.0039,171
2020-01-16570.00584.00570.00576.0076,399
2020-01-15562.00578.00562.00574.0033,350
2020-01-14578.00578.00560.00571.0017,304
2020-01-13566.00586.00566.00575.0035,597
2020-01-10566.00588.00560.00589.00118,970
2020-01-09562.00564.00552.00555.00149,435
2020-01-08562.00568.00552.00561.008,651
2020-01-07550.00574.00550.00565.0031,006
2020-01-06546.00568.00546.00557.00152,000
2020-01-03550.00566.00546.00555.0018,865
2020-01-02544.00558.00544.00554.0035,359
2019-12-31532.00550.00532.00545.0012,243
2019-12-30542.00548.00540.00549.0016,308
2019-12-27550.00568.00530.00549.0032,292
2019-12-24546.00566.00546.00553.0013,525
2019-12-23566.00566.00538.00558.0012,278
2019-12-20566.00568.00566.00562.0039,033
2019-12-19564.00566.00554.00559.0046,805
2019-12-18564.00566.00560.00562.0058,183
2019-12-17550.00564.00550.00556.00131,088
2019-12-16544.00578.00544.00556.00124,415
2019-12-13550.00560.00550.00556.00104,336
2019-12-12538.00540.00520.00528.0046,471
2019-12-11530.00540.00512.00535.0027,457
2019-12-10530.00540.00526.00536.0024,279
2019-12-09526.00558.00526.00536.00205,377
2019-12-06520.00522.00512.00523.007,494
2019-12-05530.00530.00520.00525.009,704
2019-12-04532.00540.00522.00525.00126,145
2019-12-03540.00550.00522.00529.0035,057
2019-12-02536.00554.00536.00547.0028,668
2019-11-29540.00558.00536.00553.0027,228
2019-11-28546.00550.00542.00548.0024,255
2019-11-27538.00550.00538.00545.0032,332
2019-11-26530.00540.00526.00539.0051,242
2019-11-25534.00534.00510.00527.0044,020
2019-11-22540.00550.00540.00548.0090,166
2019-11-21540.00546.00530.00544.0033,844
2019-11-20538.00558.00530.00554.0022,322
2019-11-19528.00546.00524.00534.0023,531
2019-11-18528.00530.00522.00525.0046,399
2019-11-15528.00530.00510.00528.0010,686
2019-11-14530.00536.00522.00530.0032,763
2019-11-13526.00530.00520.00534.0046,053
2019-11-12540.00540.00528.00533.0047,650
2019-11-11518.00536.00518.00527.0070,030
2019-11-08510.00540.00510.00519.0062,987
2019-11-07512.00514.00510.00512.0037,423
2019-11-06508.00512.00506.00507.0019,005
2019-11-05506.00506.00502.00504.0063,354
2019-11-04502.00506.00493.00499.5074,367
2019-11-01504.00510.00495.00497.5030,350
2019-10-31508.00514.00502.00504.0026,409
2019-10-30502.00510.00492.00497.5074,737
2019-10-29520.00524.00510.00516.005,132
2019-10-28522.00522.00510.00516.006,637
2019-10-25510.00532.00510.00525.0017,611
2019-10-24536.00536.00512.00517.0022,153
2019-10-23506.00536.00506.00512.0072,938
2019-10-22522.00522.00502.00512.0056,216
2019-10-21518.00518.00502.00524.00162,516
2019-10-18504.00538.00504.00518.007,443
2019-10-17536.00536.00504.00518.005,894
2019-10-16534.00534.00518.00528.0050,890
2019-10-15526.00526.00520.00514.0015,348
2019-10-14522.00524.00512.00514.0014,794
2019-10-11522.00522.00492.00517.0033,029
2019-10-10534.00534.00492.00535.0034,690
2019-10-09520.00538.00520.00535.0012,020
2019-10-08544.00544.00512.00535.0032,160
2019-10-07538.00538.00530.00537.0017,407
2019-10-04544.00548.00534.00539.00129,036
2019-10-03554.00572.00540.00557.0025,457
2019-10-02540.00584.00540.00557.0029,129
2019-10-01510.00543.00510.00543.000
2019-09-30510.00544.00510.00543.0032,041
2019-09-27544.00544.00512.00536.008,895
2019-09-26524.00544.00524.00547.0010,179
2019-09-25536.00538.00528.00540.007,141
2019-09-24530.00536.00516.00532.0025,467
2019-09-23526.00540.00516.00533.0079,400
2019-09-20514.00530.00514.00523.0019,513
2019-09-19518.00530.00506.00514.0011,033
2019-09-18528.00530.00508.00516.0018,016
2019-09-17510.00528.00510.00527.0029,880
2019-09-16514.00528.00510.00519.0011,916
2019-09-13516.00526.00514.00521.0052,850
2019-09-12516.00520.00514.00517.009,495
2019-09-11514.00520.00510.00518.0030,881
2019-09-10522.00524.00502.00515.0025,051
2019-09-09528.00534.00508.00519.0018,216
2019-09-06524.00538.00514.00528.0020,469
2019-09-05522.00538.00512.00524.0020,268
2019-09-04522.00530.00520.00525.0017,184
2019-09-03510.00524.00510.00520.0011,869
2019-09-02518.00518.00510.00514.004,394
2019-08-30491.00514.00491.00510.0025,765
2019-08-29506.00510.00497.00507.0068,356
2019-08-28512.00530.00504.00507.0011,347
2019-08-27522.00526.00500.00510.0019,539
2019-08-23524.00532.00516.00533.0050,024
2019-08-22532.00548.00518.00533.009,103
2019-08-21538.00544.00522.00525.0016,346
2019-08-20536.00538.00514.00529.0060,928
2019-08-19526.00538.00502.00531.0013,327
2019-08-16520.00538.00520.00525.0018,008
2019-08-15522.00536.00516.00526.0013,032
2019-08-14530.00546.00530.00529.0038,236
2019-08-13491.00550.00490.00537.0084,122
2019-08-12536.00536.00480.00509.0073,935
2019-08-09528.00548.00528.00536.0037,110
2019-08-08520.00558.00520.00545.0010,248
2019-08-07530.00540.00520.00531.0046,077
2019-08-06546.00546.00528.00533.0028,842
2019-08-05560.00562.00530.00536.0027,594
2019-08-02580.00582.00554.00581.0041,939
2019-08-01578.00580.00550.00561.0015,585
2019-07-31572.00586.00568.00572.0021,371
2019-07-30586.00590.00580.00583.0010,334
2019-07-29598.00598.00588.00591.0013,045
2019-07-26596.00596.00588.00592.0012,069
2019-07-25598.00612.00584.00603.0022,401
2019-07-24584.00608.00578.00593.0041,433
2019-07-23576.00600.00576.00584.0012,623
2019-07-22580.00590.00580.00585.0095,236
2019-07-19582.00582.00578.00575.00103,571
2019-07-18596.00596.00570.00576.00470,971
2019-07-17582.00596.00582.00592.0026,440
2019-07-16570.00598.00570.00591.0042,816
2019-07-15568.00600.00568.00580.0012,063
2019-07-12590.00604.00570.00578.0040,601
2019-07-11570.00588.00570.00583.00398,614
2019-07-10566.00590.00566.00580.0027,734
2019-07-09602.00602.00562.00579.00103,430
2019-07-08588.00596.00576.00589.0057,322
2019-07-05590.00590.00570.00583.0029,314
2019-07-04594.00594.00544.00580.00172,540
2019-07-03600.00622.00596.00604.0090,066
2019-07-02592.00602.00592.00600.0074,151
2019-07-01604.00626.00594.00600.00101,912
2019-06-28610.00610.00580.00599.0089,492
2019-06-27604.00604.00588.00594.00108,494
2019-06-26626.00626.00582.00597.0053,345
2019-06-25614.00628.00584.00598.0066,134
2019-06-24582.00618.00582.00597.00123,635
2019-06-21580.00590.00578.00584.0020,541
2019-06-20590.00590.00560.00584.0093,535
2019-06-19580.00580.00568.00572.0049,715
2019-06-18574.00580.00554.00575.0028,836
2019-06-17562.00570.00554.00557.0053,295
2019-06-14544.00562.00544.00559.0017,215
2019-06-13560.00574.00540.00541.0033,314
2019-06-12556.00560.00548.00551.0010,757
2019-06-11570.00580.00546.00553.0014,300
2019-06-10560.00562.00554.00561.005,675
2019-06-07564.00568.00550.00559.0088,823
2019-06-06546.00562.00544.00564.0043,529
2019-06-05576.00576.00542.00562.0015,163
2019-06-04542.00576.00542.00566.0016,348
2019-06-03552.00570.00552.00562.0088,460
2019-05-31570.00570.00560.00565.009,784
2019-05-30576.00580.00560.00565.0055,913
2019-05-29558.00578.00558.00563.0058,109
2019-05-28574.00588.00548.00574.0017,451
2019-05-24578.00578.00550.00568.00660,204
2019-05-23584.00588.00570.00577.00120,691
2019-05-22576.00584.00568.00576.0016,603
2019-05-21592.00592.00572.00582.0018,551
2019-05-20610.00610.00568.00577.0020,703
2019-05-17572.00586.00572.00586.0014,830
2019-05-16560.00584.00560.00577.0052,463
2019-05-15588.00588.00562.00573.001,181,444
2019-05-14594.00594.00578.00584.0021,206
2019-05-13596.00610.00586.00591.00238,849
2019-05-10560.00598.00560.00597.0040,285
2019-05-09596.00598.00578.00585.0047,614
2019-05-08602.00602.00588.00595.0010,168
2019-05-07600.00600.00578.00591.0069,868
2019-05-03580.00588.00580.00592.008,902
2019-05-02580.00588.00578.00585.0014,379
2019-05-01580.00590.00580.00584.00306,545
2019-04-30574.00598.00574.00583.0046,865
2019-04-29584.00594.00582.00591.0028,237
2019-04-26578.00590.00570.00578.0080,053
2019-04-25552.00574.00552.00572.0095,932
2019-04-24570.00570.00558.00563.0015,323
2019-04-23568.00578.00552.00561.0024,606
2019-04-18550.00592.00550.00564.0022,584
2019-04-17560.00578.00548.00564.0032,280
2019-04-16568.00568.00530.00543.0061,198
2019-04-15550.00566.00536.00545.0024,980
2019-04-12530.00576.00530.00555.00151,999
2019-04-11522.00542.00510.00527.0051,566
2019-04-10530.00530.00510.00516.0058,581
2019-04-09526.00526.00508.00511.0056,370
2019-04-08514.00518.00508.00513.0048,931
2019-04-05520.00520.00508.00515.0015,356
2019-04-04526.00526.00510.00515.0026,591
2019-04-03520.00524.00510.00519.0010,015
2019-04-02530.00530.00504.00508.00534,054
2019-04-01528.00528.00514.00516.007,373
2019-03-29520.00522.00508.00516.0019,744