Playtech Share Price history. The following table shows end-of-day data PTEC historical share prices for Playtech, 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
2024-03-28465.20469.40452.00461.40380,329
2024-03-27481.40481.40465.60470.80532,140
2024-03-26450.00472.00450.00472.00355,683
2024-03-25460.00460.00450.00455.60230,610
2024-03-22465.40465.40455.60458.00263,527
2024-03-21462.60466.60456.80460.00327,845
2024-03-20456.80460.60454.60457.00361,386
2024-03-19453.20461.00451.60456.20232,813
2024-03-18465.40468.00457.60457.60242,260
2024-03-15478.40478.40461.00465.60478,329
2024-03-14474.80474.80465.00466.20380,881
2024-03-13469.00469.00453.40465.00531,812
2024-03-12455.40460.60454.40455.40135,050
2024-03-11459.20459.20453.20455.60175,310
2024-03-08460.20463.20457.20459.20130,432
2024-03-07460.00467.00459.60462.00192,153
2024-03-06464.00465.40458.00462.20164,239
2024-03-05444.00459.20444.00458.00170,136
2024-03-04455.40455.40446.20452.00330,832
2024-03-01437.00450.80437.00449.80300,650
2024-02-29440.00455.40440.00443.40984,523
2024-02-28467.20467.20446.60451.20192,661
2024-02-27455.60457.40449.80454.60510,535
2024-02-26469.40469.40455.40455.80137,793
2024-02-23450.80465.00450.80460.20230,033
2024-02-22463.00464.20460.00460.80143,505
2024-02-21460.00466.00458.60463.001,574,256
2024-02-20464.00467.40456.80460.00188,710
2024-02-19468.20470.00465.40466.40126,322
2024-02-16474.00474.40467.00470.00164,771
2024-02-15465.00470.00464.40470.00123,455
2024-02-14463.80465.00461.40465.00113,442
2024-02-13459.20465.00455.60461.00232,592
2024-02-12459.00461.60456.80459.8085,519
2024-02-09458.80459.00453.20453.80215,726
2024-02-08459.20462.00454.00454.40281,140
2024-02-07465.00465.00452.00456.00176,530
2024-02-06442.20457.40442.20455.80140,727
2024-02-05451.40455.00442.20451.00199,171
2024-02-02449.40458.80448.60448.60334,169
2024-02-01444.60451.60444.60445.20211,658
2024-01-31462.60462.60442.80444.40251,127
2024-01-30462.20462.20453.00455.20296,760
2024-01-29449.00456.00446.00453.40475,095
2024-01-26458.00458.00444.40446.601,330,854
2024-01-25433.00449.40433.00447.00611,879
2024-01-24426.20438.80426.20438.60288,291
2024-01-23432.00440.80432.00436.00806,391
2024-01-22425.00436.00425.00434.40338,804
2024-01-19441.80441.80401.80424.401,496,100
2024-01-18432.80433.40422.80429.401,341,591
2024-01-17424.60424.60409.40420.20276,744
2024-01-16417.80429.80417.80426.00324,339
2024-01-15417.20429.20417.20429.00603,015
2024-01-12438.80438.80424.00424.00408,648
2024-01-11445.00445.00428.60428.60164,544
2024-01-10438.00440.40437.00438.20270,169
2024-01-09440.00444.20437.00442.00251,343
2024-01-08432.00440.40423.60440.40255,999
2024-01-05427.60435.00423.00431.00199,456
2024-01-04430.00445.80427.80432.00218,656
2024-01-03454.60454.60432.40438.80352,541
2024-01-02449.40457.40445.00445.40365,430
2024-01-01448.60448.60448.60448.600
2023-12-29437.80450.80437.80448.6093,472
2023-12-28439.80451.20438.40450.00533,800
2023-12-27454.80454.80447.60449.20710,776
2023-12-26446.40446.40446.40446.400
2023-12-25446.40446.40446.40446.400
2023-12-22443.40450.20442.40446.40684,696
2023-12-21450.00452.80443.20443.40204,626
2023-12-20450.20455.60442.00453.60396,908
2023-12-19433.00441.80430.20441.80248,527
2023-12-18419.00433.40419.00433.00176,284
2023-12-15433.40438.20428.00430.801,436,719
2023-12-14417.80438.20417.00428.80337,497
2023-12-13407.00421.20407.00411.80405,137
2023-12-12417.00429.60412.80412.80324,939
2023-12-11430.60430.60412.20427.00505,092
2023-12-08409.60425.20409.60423.20179,228
2023-12-07413.00422.00411.40420.60131,023
2023-12-06432.80432.80419.20420.20235,633
2023-12-05411.80424.80411.80421.00166,346
2023-12-04404.80430.80404.80420.40721,786
2023-12-01402.00417.60402.00416.00145,815
2023-11-30412.60413.20408.40410.80819,845
2023-11-29430.20430.20414.80419.20190,317
2023-11-28425.60425.60419.20421.80504,352
2023-11-27415.40426.40415.40425.60229,258
2023-11-24425.80427.80423.40423.40216,349
2023-11-23425.00426.60420.00425.00168,559
2023-11-22412.40428.60412.40425.80186,299
2023-11-21430.40430.40420.80422.00228,669
2023-11-20428.80433.60426.20433.20971,171
2023-11-17410.60431.20410.60425.80202,262
2023-11-16420.40429.40418.20420.00286,747
2023-11-15426.00443.80426.00431.00492,423
2023-11-14406.00437.20406.00436.80270,357
2023-11-13401.00417.20401.00416.20224,892
2023-11-10405.40411.40401.20408.00251,039
2023-11-09416.40421.00411.20414.40229,765
2023-11-08408.00417.80408.00417.00307,108
2023-11-07413.60423.80409.80417.40429,404
2023-11-06424.40424.40406.40413.60330,727
2023-11-03425.00431.80416.80424.40474,802
2023-11-02391.00423.80391.00419.60888,214
2023-11-01402.20402.20389.80400.60463,146
2023-10-31393.60393.60389.00392.60275,756
2023-10-30381.60390.80380.40377.60604,889
2023-10-27370.00379.60370.00377.60166,403
2023-10-26377.20377.60365.40375.00295,888
2023-10-25380.00380.00366.20370.00351,648
2023-10-24390.80390.80378.40379.80248,175
2023-10-23384.20388.20375.00384.20247,165
2023-10-20386.80390.00381.80385.60874,678
2023-10-19387.00394.60386.40387.00430,232
2023-10-18404.40404.40388.60390.80507,692
2023-10-17395.20408.80394.20406.40308,048
2023-10-16390.00398.60390.00395.20508,312
2023-10-13400.00403.40392.00392.00439,568
2023-10-12400.00419.00400.00405.60307,281
2023-10-11416.00423.40406.80408.60311,800
2023-10-10383.00421.20383.00419.60639,782
2023-10-09395.60402.40382.40383.00320,789
2023-10-06415.00415.20395.80402.002,431,713
2023-10-05420.40424.60405.00405.00936,332
2023-10-04440.00440.00418.00418.00324,284
2023-10-03449.20451.00440.20440.20360,618
2023-10-02461.80461.80448.40452.80261,557
2023-09-29453.60459.40449.00452.00420,716
2023-09-28457.80457.80450.20454.00289,245
2023-09-27464.00466.40456.40458.60309,653
2023-09-26460.20465.60456.40457.40278,221
2023-09-25474.40474.80461.20465.60678,166
2023-09-22485.00490.00479.40484.20473,713
2023-09-21493.40495.00485.00487.00350,543
2023-09-20489.00501.00482.00498.80279,717
2023-09-19490.00496.00490.00490.801,144,530
2023-09-18514.00514.00496.20497.80237,325
2023-09-15512.00515.50501.50502.50743,839
2023-09-14491.60510.00491.60510.00761,304
2023-09-13493.60503.00488.00498.00176,450
2023-09-12519.00519.00498.80498.80208,734
2023-09-11530.00536.50508.00508.00387,434
2023-09-08537.00537.00526.00531.00383,497
2023-09-07530.00538.00520.50523.50288,698
2023-09-06525.00527.00516.50524.50478,121
2023-09-05527.00531.00524.00526.0095,826
2023-09-04526.00534.50522.00529.00179,311
2023-09-01521.00529.00521.00525.50108,111
2023-08-31515.00527.00515.00525.00337,408
2023-08-30520.50522.50513.00519.00154,664
2023-08-29527.00527.00514.00523.50185,657
2023-08-28516.50516.50516.50516.500
2023-08-25510.50520.50507.00516.50215,655
2023-08-24527.50527.50510.50510.50113,755
2023-08-23517.50521.50512.50521.00348,955
2023-08-22523.00523.00514.00516.00160,714
2023-08-21522.00524.00507.00510.00179,095
2023-08-18541.00541.00518.50520.00294,109
2023-08-17536.00536.00515.00530.00186,883
2023-08-16536.50536.50520.50523.00114,221
2023-08-15525.50529.50519.50527.50177,210
2023-08-14530.00532.50522.50527.50562,413
2023-08-11545.00545.00533.50533.50199,004
2023-08-10546.50546.50539.00546.00133,853
2023-08-09549.00549.00539.00541.0097,269
2023-08-08544.00550.00535.00547.00150,582
2023-08-07553.50553.50544.50544.50237,900
2023-08-04557.00557.00549.50549.50214,638
2023-08-03548.00553.00547.00553.0092,245
2023-08-02561.50562.50547.00550.50207,123
2023-08-01560.00568.50557.00567.50223,063
2023-07-31569.50569.50558.00561.00204,245
2023-07-28565.00574.00560.50568.50205,057
2023-07-27574.50581.50566.50575.50111,622
2023-07-26580.00580.00571.00576.50338,884
2023-07-25595.50599.50580.50580.50293,791
2023-07-24594.50600.50591.00596.5074,975
2023-07-21596.50600.00592.00600.001,287,204
2023-07-20588.00593.00583.50593.00307,305
2023-07-19585.00592.00583.50588.001,085,174
2023-07-18558.00579.50558.00576.00161,880
2023-07-17571.00580.50569.50570.00124,896
2023-07-14591.00592.00581.50581.50289,577
2023-07-13582.50596.50580.50590.50206,099
2023-07-12554.50583.50554.50583.50681,796
2023-07-11569.50576.00566.00570.00272,733
2023-07-10558.00571.50556.50569.00151,983
2023-07-07555.00559.00544.50557.00323,990
2023-07-06597.50597.50550.00550.00254,116
2023-07-05585.00598.00582.50586.00204,248
2023-07-04600.00600.00588.50597.00220,030
2023-07-03597.00597.00588.00588.50247,972
2023-06-30581.50594.00580.50590.00379,500
2023-06-29597.50597.50581.50581.50232,066
2023-06-28571.50589.00571.50589.00553,270
2023-06-27578.00581.50570.50575.501,243,284
2023-06-26583.00585.00571.00576.50559,663
2023-06-23576.00590.00575.50580.50584,103
2023-06-22583.50592.50580.50589.00484,173
2023-06-21595.00609.50595.00597.00720,185
2023-06-20597.00612.00594.50607.50385,964
2023-06-19600.00608.50597.50598.001,238,921
2023-06-16581.50615.00581.50615.001,989,130
2023-06-15602.50602.50586.00589.50678,644
2023-06-14620.00620.00601.00601.00487,040
2023-06-13596.00611.00596.00610.00267,354
2023-06-12619.50619.50606.00607.00202,784
2023-06-09600.50611.50597.50604.505,671,635
2023-06-08594.00612.00594.00611.50268,911
2023-06-07600.00611.00600.00608.50222,408
2023-06-06604.00609.50601.00608.00176,789
2023-06-05602.00617.50597.00603.501,143,381
2023-06-02610.00615.50606.50614.501,036,131
2023-06-01587.50608.50587.50604.00267,465
2023-05-31599.00610.00592.50601.00654,051
2023-05-30602.00613.50600.00602.50261,118
2023-05-29609.50609.50609.50609.500
2023-05-26639.00639.00609.50609.50351,744
2023-05-25603.00626.00603.00625.00489,616
2023-05-24639.00639.00608.00618.00497,755
2023-05-23634.00634.00623.00626.50247,003
2023-05-22626.50637.50626.50632.50499,458
2023-05-19640.00640.00621.50626.00485,699
2023-05-18640.00640.00626.00626.50308,948
2023-05-17629.50638.00627.00634.50603,681
2023-05-16620.00634.50617.00633.00682,717
2023-05-15619.50619.50608.00614.00875,031
2023-05-12608.00620.00607.50616.00416,168
2023-05-11605.00610.00601.00607.50369,850
2023-05-10598.00605.00591.00603.50500,944
2023-05-09584.50595.00578.50595.00530,941
2023-05-08584.50584.50584.50584.500
2023-05-05580.00588.50577.50584.50345,737
2023-05-04580.00583.50568.00577.00457,400
2023-05-03565.50586.00565.50580.00662,771
2023-05-02576.50585.00573.50575.00479,293
2023-05-01577.00577.00577.00577.000
2023-04-28562.00579.50559.50577.001,730,582
2023-04-27562.50566.00555.50563.00432,406
2023-04-26570.00570.00552.00560.50277,359
2023-04-25570.00570.00546.00559.00264,145
2023-04-24580.00580.00559.50561.50321,990
2023-04-21555.00573.50555.00573.50470,712
2023-04-20580.00580.00566.00571.50334,192
2023-04-19563.00572.50561.00572.50935,577
2023-04-18546.50572.50546.50567.50988,407
2023-04-17536.00561.50536.00561.50489,306
2023-04-14545.00554.50545.00549.50576,180
2023-04-13544.50552.50540.50550.501,158,681
2023-04-12540.00543.50530.00543.50665,479
2023-04-11533.50544.50531.50537.00294,638
2023-04-10533.00533.00533.00533.000
2023-04-07533.00533.00533.00533.000
2023-04-06530.00533.50516.00533.00289,354
2023-04-05526.00530.00516.00521.50306,402
2023-04-04529.00531.00517.00523.00397,910
2023-04-03522.00531.00515.50520.00919,914
2023-03-31536.50540.00520.00527.00646,135
2023-03-30519.50527.00510.00527.00481,699
2023-03-29505.00511.50502.50511.50514,669
2023-03-28524.00524.00508.00508.00411,677
2023-03-27530.50530.50512.50515.50827,330
2023-03-24545.00545.00520.50524.00681,317
2023-03-23550.00559.00540.00540.00505,623
2023-03-22547.00554.00546.50549.00713,723
2023-03-21549.50557.00542.50551.50224,854
2023-03-20540.00541.50515.00538.00162,699
2023-03-17547.00549.50527.00530.00596,080
2023-03-16526.00545.50523.00543.00387,123
2023-03-15565.00565.00520.00524.00569,733
2023-03-14556.00556.50541.50553.00428,916
2023-03-13562.50567.00533.00544.00766,448
2023-03-10566.00569.00563.00569.00262,084
2023-03-09571.00581.00566.50576.50964,720
2023-03-08580.00580.50570.00578.00132,715
2023-03-07567.50578.50567.50578.00137,765
2023-03-06574.50580.50564.00580.50349,331
2023-03-03573.00573.00562.50567.50186,066
2023-03-02565.50573.50565.00567.50242,811
2023-03-01563.00572.00562.00570.00322,370
2023-02-28568.00569.50560.00563.00445,039
2023-02-27580.50580.50571.50571.50189,139
2023-02-24568.00580.00568.00571.50128,701
2023-02-23579.50588.50578.00579.00208,612
2023-02-22587.00587.00566.00581.50406,339
2023-02-21594.50594.50586.50588.00338,218
2023-02-20592.50595.50581.50590.00337,030
2023-02-17577.00583.50569.50583.50496,980
2023-02-16583.00583.00572.50577.00347,916
2023-02-15564.50579.00562.50574.50370,442
2023-02-14571.00574.00567.50570.00304,246
2023-02-13567.00572.50561.00567.00338,336
2023-02-10595.00595.00563.50565.50409,245
2023-02-09580.00589.00577.50582.00709,821
2023-02-08577.00582.50572.00576.50499,842
2023-02-07577.00579.50566.50570.00683,425
2023-02-06582.00582.00573.50576.50320,551
2023-02-03580.00587.00578.00584.00401,436
2023-02-02569.50584.00558.50584.00812,022
2023-02-01567.50578.00559.50559.50504,816
2023-01-31569.00569.00558.00565.001,013,558
2023-01-30570.00570.00560.50565.00483,563
2023-01-27570.50573.50563.00569.50810,264
2023-01-26552.00576.50552.00568.501,311,644
2023-01-25551.00559.00545.50557.50276,849
2023-01-24545.50555.00545.00554.50363,327
2023-01-23548.00553.00537.50546.00240,836
2023-01-20538.50550.00531.00547.00364,048
2023-01-19535.00546.50528.50539.00264,931
2023-01-18523.00546.00523.00535.00394,944
2023-01-17548.50550.50534.50534.50349,148
2023-01-16536.00556.50529.50552.00287,421
2023-01-13549.00549.00520.00526.50587,066
2023-01-12552.50555.50545.00545.00210,058
2023-01-11550.50556.50549.50549.50230,770
2023-01-10552.50552.50538.50542.00236,500
2023-01-09537.00557.00537.00546.00254,640
2023-01-06547.50550.00535.50550.00244,498
2023-01-05542.50549.00533.00534.00142,297
2023-01-04538.50546.50537.00545.50221,587
2023-01-03506.50538.00505.50536.00370,037
2023-01-02509.00509.00509.00509.000
2022-12-30512.50512.50507.00509.0054,602
2022-12-29492.20511.00492.20510.5099,514
2022-12-28515.00515.00504.00508.00145,668
2022-12-27507.50507.50507.50507.500
2022-12-26507.50507.50507.50507.500
2022-12-23499.80507.50499.80507.5088,869
2022-12-22501.00508.00501.00504.50240,811
2022-12-21496.80507.00496.80504.00233,538
2022-12-20491.40500.00489.20497.80211,311
2022-12-19508.50508.50494.40497.60276,769
2022-12-16500.00504.00495.20496.60595,001
2022-12-15513.00513.50502.00505.50250,073
2022-12-14517.00518.50514.00514.50348,966
2022-12-13514.50530.50513.50520.00683,841
2022-12-12517.50522.00514.00515.00241,209
2022-12-09524.50527.50519.00521.50445,954
2022-12-08525.00531.00522.00524.00291,254
2022-12-07526.00532.00522.50524.50466,621
2022-12-06539.00544.00528.00528.00160,150
2022-12-05552.50557.50547.50548.00185,733
2022-12-02567.00567.00554.00559.00244,188
2022-12-01554.50562.50553.50562.501,330,951
2022-11-30562.00562.00550.50550.50762,797
2022-11-29559.00559.50550.50554.00364,965
2022-11-28545.00557.00545.00553.50238,375
2022-11-25553.50557.00543.00557.00220,365
2022-11-24566.50566.50543.00549.00130,260
2022-11-23545.00563.00545.00553.50187,371
2022-11-22546.50556.50541.50556.50317,200
2022-11-21560.50560.50539.50544.50179,517
2022-11-18540.00552.50539.00545.50294,379
2022-11-17551.00551.00533.00543.50518,793
2022-11-16543.00550.00533.00540.00577,682
2022-11-15556.50557.00544.50547.00531,188
2022-11-14556.00560.00546.50555.50376,952
2022-11-11558.00561.50551.00551.00506,811
2022-11-10540.00559.50540.00555.00515,961
2022-11-09555.00557.00540.00541.50255,909
2022-11-08550.00553.00540.50553.00449,368
2022-11-07534.00547.00534.00545.001,241,156
2022-11-04530.00538.00522.50534.50683,897
2022-11-03531.00531.00520.50528.00369,795
2022-11-02518.00528.00518.00525.001,055,595
2022-11-01517.00529.00517.00524.00847,095
2022-10-31524.50524.50509.50519.00958,809
2022-10-28530.00530.00519.50522.00227,187
2022-10-27543.00543.00527.50532.00466,607
2022-10-26530.00531.50520.00531.502,081,041
2022-10-25515.00526.00515.00524.00941,470
2022-10-24542.00542.00521.50525.00845,293
2022-10-21523.00530.50514.50525.00463,896
2022-10-20521.50528.50515.00524.501,115,326
2022-10-19550.00550.00523.50523.50697,208
2022-10-18532.50545.00527.50541.00550,543
2022-10-17524.00534.50509.00532.50658,154
2022-10-14517.00518.50502.00510.50749,668
2022-10-13488.60508.00480.00506.00965,889
2022-10-12474.00476.20468.00470.00477,636
2022-10-11473.00473.00456.60472.20379,982
2022-10-10463.80469.00461.40466.20378,711
2022-10-07484.00484.00465.00472.40402,188
2022-10-06468.00478.20460.80472.80356,118
2022-10-05463.00464.40456.40464.20198,950
2022-10-04454.20466.60448.40463.80294,487
2022-10-03430.60446.40430.60445.00819,604
2022-09-30418.00443.40418.00441.60825,087
2022-09-29441.40441.40416.20421.80626,837
2022-09-28421.60436.40415.80431.60628,177
2022-09-27425.00435.20412.40422.40603,635
2022-09-26383.80418.80360.80418.801,055,285
2022-09-23427.40438.40389.00390.801,151,461
2022-09-22466.60477.60423.00425.801,410,015
2022-09-21472.40481.60464.40474.002,295,098
2022-09-20456.20475.80456.20469.60655,795
2022-09-19451.00451.00451.00451.000
2022-09-16462.00462.00449.00451.00736,913
2022-09-15464.40464.40446.20454.60386,912
2022-09-14472.00472.00450.00452.60290,262
2022-09-13481.40481.40464.40464.60380,403
2022-09-12465.60472.60456.80472.60418,358
2022-09-09449.20456.60448.60454.20500,628
2022-09-08445.20452.00442.00447.60319,509
2022-09-07454.00454.00440.00447.80142,670
2022-09-06437.00454.60437.00447.60519,265
2022-09-05438.60446.20436.00443.40292,142
2022-09-02431.20446.20431.20446.20315,717
2022-09-01438.60447.60431.80434.20420,409
2022-08-31458.80458.80441.40448.00282,265
2022-08-30441.40450.40436.60449.40381,218
2022-08-29441.40441.40441.40441.400
2022-08-26437.60446.60437.20441.40389,012
2022-08-25452.20455.20443.00445.00195,169
2022-08-24447.60455.20441.60450.00850,999
2022-08-23446.60449.00438.40449.00341,801
2022-08-22451.00454.40444.20448.40199,508
2022-08-19460.40465.00455.60458.20808,534
2022-08-18460.80468.60458.00464.00434,255
2022-08-17473.00474.80460.20461.80278,433
2022-08-16479.00479.00471.00471.00596,749
2022-08-15496.00496.00470.60473.00374,373
2022-08-12481.20487.80475.80484.00558,830
2022-08-11460.00471.20458.20469.601,697,815
2022-08-10448.20466.00448.20460.001,018,625
2022-08-09464.00468.20459.00462.20228,157
2022-08-08481.20481.60464.00466.20426,824
2022-08-05485.60485.60467.20469.60150,494
2022-08-04480.60483.80472.40474.20406,461
2022-08-03479.00482.80474.80476.80980,333
2022-08-02488.60490.40474.80479.00239,877
2022-08-01480.20491.80480.20489.60650,985
2022-07-29497.80504.00483.20491.00590,005
2022-07-28493.80497.20480.80487.201,046,170
2022-07-27477.40496.60477.40494.20643,063
2022-07-26478.20490.60478.00487.40579,590
2022-07-25482.40488.00474.20488.00305,372
2022-07-22460.00492.20460.00475.60493,744
2022-07-21459.20475.00459.20471.00253,784
2022-07-20458.60478.00452.40470.80535,222
2022-07-19445.00459.20443.40457.001,188,891
2022-07-18434.20464.20430.00446.401,158,197
2022-07-15420.60427.80416.20421.80896,986
2022-07-14430.00457.60408.80422.002,192,659
2022-07-13551.00551.00507.50516.00351,144
2022-07-12538.00543.00530.50538.00348,039
2022-07-11536.00544.00535.00537.00152,382
2022-07-08535.00546.00535.00542.5095,984
2022-07-07554.00559.50541.00542.50363,096
2022-07-06548.50557.50526.50540.00365,109
2022-07-05546.00552.00535.50542.50715,893
2022-07-04561.00561.00549.50549.50145,854
2022-07-01531.00550.00531.00548.00182,174
2022-06-30546.50553.00525.50541.50314,892
2022-06-29565.00565.00540.00551.50343,112
2022-06-28551.00571.00550.00550.501,180,915
2022-06-27533.00556.00533.00548.50968,327
2022-06-24544.00552.50542.00543.50317,212
2022-06-23558.50563.00531.50541.00371,470
2022-06-22550.50554.00542.00553.50431,893
2022-06-21533.00555.50533.00550.50168,719
2022-06-20557.50557.50535.00548.50244,449
2022-06-17541.50562.00536.50544.50646,496
2022-06-16531.50545.00521.00528.00884,883
2022-06-15532.00549.00520.00546.00504,995
2022-06-14533.00533.00505.00507.00510,612
2022-06-13532.00532.00515.50519.00571,162
2022-06-10539.00539.50528.50536.50332,500
2022-06-09550.00563.00542.00547.50553,281
2022-06-08576.50576.50553.00553.50284,010
2022-06-07550.50566.00550.50563.00653,980
2022-06-06557.50558.50545.00551.50129,781
2022-06-03550.00550.00550.00550.000
2022-06-02550.00550.00550.00550.000
2022-06-01559.00571.00547.50550.00231,085
2022-05-31551.00569.00549.50560.003,343,394
2022-05-30564.50572.50551.50552.50201,391
2022-05-27559.50565.00551.50562.00273,646
2022-05-26550.00562.50542.00562.50209,519
2022-05-25550.50561.50536.50546.50412,893
2022-05-24543.50550.00530.50549.501,122,193
2022-05-23525.00551.00520.00543.50520,619
2022-05-20514.00562.50508.50539.00586,420
2022-05-19504.00512.00491.80505.001,014,402
2022-05-18534.00535.00498.80508.501,156,604
2022-05-17520.00531.50512.00531.00665,200
2022-05-16504.50530.50494.80530.00664,181
2022-05-13525.50525.50489.40510.501,094,322
2022-05-12492.60520.50482.00518.00884,825
2022-05-11499.40500.50485.60498.80302,410
2022-05-10507.50507.50488.20491.00461,149
2022-05-09503.50511.50491.00491.002,624,488
2022-05-06516.00520.00506.00517.00209,117
2022-05-05540.00548.50518.50519.00315,008
2022-05-04521.50525.00507.00515.00174,710
2022-05-03516.00528.00510.00521.501,008,967
2022-05-02524.00524.00524.00524.000
2022-04-29523.50536.50512.50524.00818,710
2022-04-28529.00533.50509.00510.00373,607
2022-04-27546.00547.00530.50532.00321,825
2022-04-26551.00558.50541.50546.50278,874
2022-04-25552.00559.00535.00551.001,112,413
2022-04-22558.50565.00547.00547.00369,355
2022-04-21580.50591.50568.50570.00280,456
2022-04-20584.00593.00575.00587.50551,578
2022-04-19600.50602.00581.50586.00217,810
2022-04-18603.00603.00603.00603.000
2022-04-15603.00603.00603.00603.000
2022-04-14592.00605.50589.00603.00315,724
2022-04-13591.00601.50574.50593.00924,333
2022-04-12587.00591.50583.50591.50265,841
2022-04-11585.00594.50577.00591.00165,623
2022-04-08595.50601.00575.00584.00166,506
2022-04-07589.50600.00577.00589.001,192,849
2022-04-06617.50618.50592.00592.002,944,904
2022-04-05616.00627.00603.50613.005,822,254
2022-04-04611.50611.50594.00608.00128,293
2022-04-01609.00615.00590.00596.00204,633
2022-03-31598.00615.50587.00592.00363,833
2022-03-30605.50607.00590.00605.00287,203
2022-03-29606.50615.00600.50602.50318,308
2022-03-28621.50621.50604.00607.50265,405
2022-03-25616.50636.00613.50619.50547,500
2022-03-24622.50629.50609.00616.00562,589
2022-03-23630.00630.00605.50608.50272,350
2022-03-22609.50627.50609.50619.50451,495
2022-03-21631.00631.00620.00620.00167,034
2022-03-18630.00630.00619.50630.00824,818
2022-03-17625.00629.00619.00628.50283,549
2022-03-16618.50629.00616.00624.50783,786
2022-03-15608.00608.50600.50608.50201,187
2022-03-14630.00630.00600.50607.00140,930
2022-03-11613.00638.00611.00616.50734,602
2022-03-10620.00624.50598.00600.50271,145
2022-03-09580.00624.00580.00610.001,050,912
2022-03-08560.00602.50560.00593.00702,285
2022-03-07587.50597.00556.00563.501,077,586
2022-03-04614.00614.00585.50585.50796,804
2022-03-03636.50655.50595.00595.001,809,623
2022-03-02659.50659.50638.00650.00736,018
2022-03-01650.00669.00650.00661.50646,757
2022-02-28670.00670.00655.00667.00775,740
2022-02-25633.00657.50633.00657.501,856,643
2022-02-24628.00653.50614.00641.001,670,470
2022-02-23648.00651.00638.50639.50861,867
2022-02-22649.00661.00643.50648.501,350,969
2022-02-21666.00694.00636.50660.001,527,476
2022-02-18663.00673.50659.50671.00979,464
2022-02-17657.00672.00657.00667.00899,663
2022-02-16653.50671.00642.00655.501,516,208
2022-02-15639.50663.00635.50653.00954,466
2022-02-14625.50652.50619.50644.001,519,289
2022-02-11625.00659.50625.00642.00519,133
2022-02-10636.50643.00620.50640.50394,131
2022-02-09620.50627.50620.50626.50437,902
2022-02-08630.00637.00612.00624.50376,079
2022-02-07633.00633.00624.00624.50230,949
2022-02-04643.50643.50620.00625.001,109,751
2022-02-03645.00670.50626.50633.502,080,863
2022-02-02558.00613.50540.00585.004,305,916
2022-02-01584.00584.00547.50577.001,803,383
2022-01-31608.00608.00570.00584.00810,463
2022-01-28604.00623.50604.00614.50860,960
2022-01-27584.50627.50584.50613.501,493,539
2022-01-26620.00640.50589.50597.502,463,423
2022-01-25608.00650.50603.00641.501,751,985
2022-01-24595.00615.00583.50605.003,439,903
2022-01-21645.00652.50542.00579.507,315,722
2022-01-20730.50736.50725.00730.502,431,026
2022-01-19710.50729.00710.50725.501,614,684
2022-01-18725.50732.00722.00724.501,111,741
2022-01-17706.00725.50706.00719.002,139,285
2022-01-14700.50713.00700.50705.00114,661
2022-01-13711.50711.50701.50708.00170,043
2022-01-12712.50717.50706.50707.00187,370
2022-01-11712.00717.50707.50710.00434,472
2022-01-10726.00726.00709.00711.50258,737
2022-01-07734.50734.50719.00720.00532,306
2022-01-06722.00729.50718.00722.502,100,371
2022-01-05732.50738.00715.00729.503,172,428
2022-01-04724.50743.00724.50731.50957,118
2022-01-03732.50732.50732.50732.500
2021-12-31723.00741.50723.00732.50147,881
2021-12-30738.00738.00722.50731.00222,158
2021-12-29733.00748.00733.00735.006,719,907
2021-12-28739.00739.00739.00739.000
2021-12-27739.00739.00739.00739.000
2021-12-24733.50743.50733.50739.0056,310
2021-12-23731.00739.00728.50730.50249,030
2021-12-22726.50737.00718.00733.501,636,208
2021-12-21750.00750.00731.00731.003,610,560
2021-12-20733.00747.00733.00745.50294,939
2021-12-17738.00751.50738.00745.001,010,591
2021-12-16751.00755.50736.00744.00527,833
2021-12-15745.00757.50742.00742.001,883,236
2021-12-14724.00727.50715.50726.50740,701
2021-12-13734.50745.50718.50718.50243,279
2021-12-10737.00737.00720.50724.50738,808
2021-12-09730.00745.00727.00736.50684,410
2021-12-08735.00735.00715.00727.001,146,339
2021-12-07737.00737.00722.50723.50215,109
2021-12-06750.00750.00716.50718.002,306,898
2021-12-03750.00750.00742.00745.002,133,376
2021-12-02750.00750.00742.00744.50761,618
2021-12-01750.00753.50747.00751.00873,636
2021-11-30735.00747.50735.00746.001,775,876
2021-11-29735.00750.00734.50745.001,375,849
2021-11-26745.00758.00729.50736.006,716,628
2021-11-25750.00767.00740.50747.001,595,751
2021-11-24742.50752.00738.50746.50408,404
2021-11-23741.50746.50739.00745.001,476,964
2021-11-22728.00750.50724.00748.003,315,528
2021-11-19773.00775.00718.50740.005,490,397
2021-11-18762.00775.00758.00770.001,193,439
2021-11-17732.50743.50726.00741.008,489,349
2021-11-16726.00730.50726.00729.00219,939
2021-11-15726.50731.00725.50728.50423,734
2021-11-12734.50751.50729.00729.501,032,073
2021-11-11726.00741.00725.00733.00708,597
2021-11-10726.50735.00723.00726.001,048,871
2021-11-09721.00737.50721.00735.003,937,376
2021-11-08734.50734.50722.50726.001,246,013
2021-11-05712.00720.50703.00708.003,072,130
2021-11-04711.00719.50702.00715.002,487,959
2021-11-03694.50717.00694.50709.002,667,314
2021-11-02697.50700.00691.00694.003,244,889
2021-11-01691.00701.50691.00698.50828,762
2021-10-29685.50716.00682.00696.002,318,022
2021-10-28673.00687.00671.50685.502,682,505
2021-10-27673.50675.00672.00673.004,653,059
2021-10-26672.50674.00671.50673.006,165,511
2021-10-25674.00674.00671.00671.504,516,412
2021-10-22676.00676.00671.50673.003,004,973
2021-10-21675.50676.00668.00675.004,827,008
2021-10-20675.00680.50673.00675.004,357,915
2021-10-19675.50679.00674.00675.507,182,041
2021-10-18673.00683.50665.00678.5023,817,407
2021-10-15435.40435.40427.00429.20903,227
2021-10-14426.40431.00418.00423.80514,281
2021-10-13418.00426.80411.40420.40676,092
2021-10-12425.00430.40414.20416.00620,527
2021-10-11430.40432.80417.60424.00412,739
2021-10-08440.40448.00430.40436.20386,103
2021-10-07439.40441.20424.80431.80626,910
2021-10-06462.00462.00433.80434.40493,184
2021-10-05463.00468.40449.60452.20584,245
2021-10-04475.60479.20462.80466.601,015,508
2021-10-01462.60476.40460.00476.40980,607
2021-09-30458.60477.20457.40469.201,755,357
2021-09-29447.60460.00446.80459.80858,295
2021-09-28453.40454.40442.40444.40525,766
2021-09-27453.80456.60447.60453.00475,487
2021-09-24446.40451.60441.40448.00662,171
2021-09-23447.60454.20437.00447.001,170,832
2021-09-22435.80450.20435.80447.20618,202
2021-09-21425.60439.40417.80433.60912,209
2021-09-20434.00434.00414.20422.00553,112
2021-09-17422.40440.00422.40436.401,730,045
2021-09-16413.80421.00413.80421.00785,875
2021-09-15407.40420.20407.40416.60883,104
2021-09-14408.00420.80408.00417.40770,225
2021-09-13403.80416.40403.80414.00463,341
2021-09-10411.40417.00411.40412.20483,001
2021-09-09401.80413.20399.60410.00423,195
2021-09-08420.00420.20409.80409.80369,298
2021-09-07427.20427.20413.20419.00709,123
2021-09-06410.00416.80410.00415.80209,449
2021-09-03416.20421.40406.60410.00748,965
2021-09-02421.80421.80413.60416.20377,206
2021-09-01411.80423.40411.80418.80414,514
2021-08-31409.20418.40403.80408.80855,520
2021-08-30420.40420.40420.40420.400
2021-08-27410.00421.20410.00420.40600,491
2021-08-26407.40420.40407.40417.60525,387
2021-08-25400.60418.40400.60417.00657,310
2021-08-24384.40406.80384.40403.401,059,421
2021-08-23382.40394.80382.40393.00474,105
2021-08-20386.80393.60386.40391.40549,133
2021-08-19394.00395.60388.20391.40832,862
2021-08-18399.40399.40387.00399.00642,700
2021-08-17380.20394.40380.20390.00785,127
2021-08-16381.20394.80381.20389.00826,966
2021-08-13385.00393.80385.00392.00389,815
2021-08-12380.00392.80380.00385.60668,493
2021-08-11400.00400.00385.80386.00671,735
2021-08-10390.80394.40385.40392.80712,228
2021-08-09372.80390.20371.20388.60659,421
2021-08-06387.20387.20374.20374.40735,964
2021-08-05364.20380.40364.20378.40756,713
2021-08-04363.20374.00363.20371.40723,917
2021-08-03380.00380.00368.60371.60822,380
2021-08-02378.40378.40369.40370.20451,857
2021-07-30367.40374.80367.40370.00833,642
2021-07-29370.60380.00370.60378.00548,116
2021-07-28371.40382.80371.40379.00566,677
2021-07-27382.00385.60376.00377.40977,436
2021-07-26384.20384.20377.00380.80746,234
2021-07-23376.00378.80373.80377.20639,048
2021-07-22379.40379.40372.60375.601,087,629
2021-07-21351.00376.40351.00371.602,304,468
2021-07-20354.00363.20347.00351.00797,379
2021-07-19378.00378.00357.60360.801,115,961
2021-07-16379.20384.00373.00375.20934,995
2021-07-15394.20394.20375.80375.80753,103
2021-07-14395.00395.00383.60387.40899,275
2021-07-13400.00400.00383.40387.80994,076
2021-07-12412.00412.00388.80393.80915,227
2021-07-09418.00418.80409.20411.80588,454
2021-07-08435.40435.40407.80413.40841,321
2021-07-07448.20448.20430.20431.00800,278
2021-07-06455.00455.00445.20445.20813,370
2021-07-05445.00450.60441.80449.60434,087
2021-07-02440.80448.60433.60443.80761,094
2021-07-01427.20431.60424.00430.40553,426
2021-06-30437.40437.60425.20425.201,116,066
2021-06-29439.60441.60427.20432.201,042,001
2021-06-28479.80479.80439.60441.601,311,122
2021-06-25469.80478.00467.40468.40630,362
2021-06-24484.00484.00470.00478.00806,920
2021-06-23475.00477.80471.20475.20626,031
2021-06-22448.60476.40448.60475.0019,903,024
2021-06-21444.80460.20444.80460.20958,392
2021-06-18462.00462.00446.00453.202,432,922
2021-06-17449.00457.60449.00449.80581,385
2021-06-16450.40454.80447.60453.80742,213
2021-06-15454.80456.40449.20452.20595,253
2021-06-14454.40459.40454.20454.20362,171
2021-06-11450.00458.20450.00456.20240,881
2021-06-10452.00460.80452.00456.80363,515
2021-06-09461.20468.40461.20462.40444,285
2021-06-08466.80471.80466.80467.60508,600
2021-06-07468.20474.20466.20468.20383,691
2021-06-04452.80473.00452.80469.80661,882
2021-06-03460.00464.60457.80462.00770,127
2021-06-02458.00463.20452.40461.20679,334
2021-06-01460.40467.40458.80458.80544,354
2021-05-28455.40465.20455.40460.00427,828
2021-05-27456.40469.00456.40464.60857,867
2021-05-26465.00465.00454.60463.40482,814
2021-05-25465.00465.00453.40455.20582,207
2021-05-24441.60457.00441.60456.40289,250
2021-05-21450.00452.60449.40450.00375,952
2021-05-20450.40462.20449.00451.60499,631
2021-05-19435.60451.40435.60450.80917,395
2021-05-18444.20448.40441.40447.40742,439
2021-05-17427.40442.80427.40440.40688,979
2021-05-14428.00441.20428.00440.20549,326
2021-05-13434.00434.00422.60432.80555,460
2021-05-12450.00450.00433.00436.40801,939
2021-05-11477.60477.60439.40442.201,056,344
2021-05-10493.00494.60472.80476.00602,987
2021-05-07482.00496.00482.00494.80658,618
2021-05-06492.20494.00482.80491.802,015,251
2021-05-05482.20489.80472.80486.001,248,911
2021-05-04465.00477.00463.60471.001,389,777
2021-04-30473.00473.00453.60465.40980,376
2021-04-29470.00471.60464.40464.40954,108
2021-04-28464.00470.60458.80463.003,794,167
2021-04-27461.40466.00459.40459.40468,055
2021-04-26466.00469.00461.20462.80598,574
2021-04-23466.80466.80458.20464.60287,162
2021-04-22450.00461.40450.00455.60649,285
2021-04-21440.00455.20440.00453.60502,335
2021-04-20460.00467.00448.60449.00493,911
2021-04-19476.20476.20466.80467.60501,036
2021-04-16470.00475.60467.40468.00621,224
2021-04-15478.00478.00467.80474.40473,771
2021-04-14472.60473.20460.80470.00829,059
2021-04-13461.60464.60458.60464.00890,267
2021-04-12464.00468.40456.40459.40636,344
2021-04-09471.80478.80465.60468.40210,529
2021-04-08465.60481.00465.60475.00703,669
2021-04-07455.80467.60455.00466.401,313,201
2021-04-06434.20462.20434.20456.601,327,794
2021-04-01448.60449.00443.20444.80578,953
2021-03-31435.00455.30435.00441.901,032,286
2021-03-30455.00458.10443.40443.40870,775
2021-03-29450.00455.20441.90447.00918,800
2021-03-26432.20446.00430.60444.50925,320
2021-03-25440.00440.60428.80432.40662,725
2021-03-24430.10446.40420.20441.401,597,203
2021-03-23438.00438.00421.30426.101,014,565
2021-03-22438.60439.20420.10434.401,137,743
2021-03-19442.00442.00428.60428.604,195,140
2021-03-18425.00445.30418.70438.202,105,315
2021-03-17420.00421.00407.50420.101,087,269
2021-03-16432.00433.30410.70414.601,569,500
2021-03-15454.50457.90420.20428.602,803,321
2021-03-12495.00498.60448.40449.302,154,382
2021-03-11510.00510.00483.90496.301,630,027
2021-03-10509.60518.80502.40511.20963,799
2021-03-09508.20515.40502.40514.201,455,861
2021-03-08497.00504.40490.40504.40851,250
2021-03-05499.60505.80490.40492.40893,415
2021-03-04510.20513.60499.40502.001,184,493
2021-03-03501.60514.40493.00507.002,105,003
2021-03-02486.40494.60485.70488.806,069,164
2021-03-01479.00486.80476.90485.30942,961
2021-02-26467.20478.60464.80473.201,478,414
2021-02-25481.90481.90466.70474.301,395,761
2021-02-24456.80479.70456.80470.601,320,647
2021-02-23460.00479.40456.10462.702,041,631
2021-02-22482.00482.00458.50465.501,390,114
2021-02-19479.70479.70468.20469.80464,947
2021-02-18483.40486.00466.60467.10510,265
2021-02-17483.10491.20481.30481.302,978,926
2021-02-16487.00502.60486.80489.501,263,530
2021-02-15480.00486.00479.80485.00502,183
2021-02-12480.10482.90473.30480.001,230,977
2021-02-11468.30481.80468.30478.001,776,229
2021-02-10485.00485.00471.70474.901,084,603
2021-02-09485.00485.00471.40473.001,239,969
2021-02-08479.00487.00476.30477.301,930,579
2021-02-05475.70476.90470.60476.502,307,159
2021-02-04463.30477.20463.30468.00740,975
2021-02-03474.00476.50469.70474.801,156,390
2021-02-02471.60477.80468.10470.80960,027
2021-02-01461.30473.80456.50468.501,243,218
2021-01-29458.10471.30457.90465.001,043,481
2021-01-28464.90471.10453.60468.00807,683
2021-01-27469.00476.00459.80469.50916,347
2021-01-26480.00484.80474.40478.20692,255
2021-01-25499.00499.60477.00483.602,372,707
2021-01-22495.00495.00482.70485.301,060,937
2021-01-21493.00496.00487.50487.501,169,882
2021-01-20478.70491.50478.70490.40777,456
2021-01-19485.00489.60478.70487.801,175,218
2021-01-18476.20480.90474.00480.00706,026
2021-01-15484.80484.80472.60473.401,111,527
2021-01-14479.80483.20471.40480.001,458,778
2021-01-13462.90482.50462.60481.302,545,258
2021-01-12467.50486.30449.00468.701,962,964
2021-01-11465.00465.00449.00449.201,309,755
2021-01-08459.00464.00450.00457.20842,634
2021-01-07441.50460.90441.50452.801,876,490
2021-01-06422.20439.80422.20439.60854,129
2021-01-05408.10426.10408.10422.901,233,530
2021-01-04405.50420.60405.50410.701,021,441
2020-12-31417.40422.40400.40401.30402,158
2020-12-30410.00429.10410.00424.301,141,538
2020-12-29405.90426.10405.30413.101,152,895
2020-12-24391.00405.70388.40401.10769,720
2020-12-23385.70391.20381.50391.00684,077
2020-12-22387.00389.00360.70383.001,071,923
2020-12-21400.10401.80377.00380.201,198,215
2020-12-18419.80419.80402.90402.902,145,549
2020-12-17405.00422.00399.80417.00971,972
2020-12-16396.00405.30395.50397.30703,616
2020-12-15393.90401.90391.60399.80843,518
2020-12-14394.00409.10394.00396.20508,525
2020-12-11392.30397.60390.90394.50595,483
2020-12-10396.40403.50393.90397.00663,227
2020-12-09399.50406.80397.40404.00914,518
2020-12-08401.10403.50392.90398.50745,741
2020-12-07411.40411.40395.40396.00751,662
2020-12-04402.30416.90396.30403.001,194,663
2020-12-03395.00400.00390.80395.60928,849
2020-12-02392.40399.30390.20395.00790,974
2020-12-01378.00396.90378.00395.801,445,891
2020-11-30375.00391.90375.00384.001,164,773
2020-11-27366.70384.40363.30384.401,715,052
2020-11-26365.00371.20362.90371.00564,279
2020-11-25375.00382.00370.00372.80736,282
2020-11-24373.50373.50366.10370.001,296,791
2020-11-23359.00369.70359.00363.90564,546
2020-11-20369.00369.00356.70357.60903,123
2020-11-19366.00368.00361.40361.402,384,864
2020-11-18366.00368.00365.40366.601,307,064
2020-11-17371.20375.70366.20368.001,265,008
2020-11-16379.90381.50371.40373.20745,307
2020-11-13370.20379.90370.20376.20672,631
2020-11-12371.30385.30368.70372.80761,095
2020-11-11363.90374.80361.10372.40659,287
2020-11-10359.20366.50352.50361.80814,466
2020-11-09352.70365.50346.10351.701,190,479
2020-11-06350.50360.50347.30347.30556,444
2020-11-05360.90361.50356.40356.40499,763
2020-11-04339.70359.00339.70358.40386,649
2020-11-03343.40352.30342.60345.40567,250
2020-11-02344.30344.30333.00340.00510,149
2020-10-30339.60342.30328.60340.20620,703
2020-10-29335.00338.70327.70331.901,394,378
2020-10-28345.00347.70328.70332.20676,470
2020-10-27349.00352.80345.00349.10570,187
2020-10-26360.10363.00348.80348.80398,828
2020-10-23370.00370.60360.80366.30413,498
2020-10-22355.00367.80355.00361.50526,932
2020-10-21362.00365.00358.20358.80393,234
2020-10-20354.60366.00354.60363.20421,580
2020-10-16370.50373.50367.10368.20530,113
2020-10-15371.00371.00358.80367.00846,889
2020-10-14365.00380.00365.00374.701,041,820
2020-10-13387.00387.00364.80368.20588,151
2020-10-12376.80381.80376.40377.10434,208
2020-10-09374.00380.80374.00379.40598,448
2020-10-08373.50377.80373.00374.80527,924
2020-10-07362.90376.20362.90371.20589,005
2020-10-06375.00375.00368.00370.10410,096
2020-10-05360.70367.60357.80366.20541,562
2020-10-02346.90358.00346.90358.00577,689
2020-10-01368.80368.80349.30352.50662,216
2020-09-30357.50368.10357.50362.70903,704
2020-09-29367.70367.70358.60360.40530,783
2020-09-28364.80374.00362.40368.40460,543
2020-09-25346.10360.50339.90360.50805,347
2020-09-24360.00360.00345.10345.50921,449
2020-09-23352.00365.30352.00357.80769,489
2020-09-22350.00355.60347.00351.101,091,281
2020-09-21361.10361.10343.30346.501,167,611
2020-09-18374.50378.60362.30362.702,396,877
2020-09-17384.00384.00346.70366.502,289,661
2020-09-16381.10395.60381.10391.501,018,805
2020-09-15383.80392.40383.30389.001,185,506
2020-09-14383.80383.80374.70382.50957,397
2020-09-11361.30381.80361.30378.60756,192
2020-09-10359.70372.70359.70367.35397,169
2020-09-09370.00370.00360.90367.35466,140
2020-09-08359.00371.00355.70369.151,142,262
2020-09-07350.80361.00350.80359.75295,572
2020-09-04366.10370.00352.90354.95519,796
2020-09-03366.00370.20356.00357.40594,884
2020-09-02363.80371.40362.40363.30314,135
2020-09-01369.00372.90363.90368.601,740,544
2020-08-28378.90378.90362.70369.10541,576
2020-08-27367.70375.70367.70373.70497,693
2020-08-26362.50375.30362.50372.80556,919
2020-08-25363.50372.90359.10360.901,241,814
2020-08-24356.40363.00354.10355.85411,635
2020-08-21353.40360.60351.10355.20452,569
2020-08-20344.60358.80344.60347.751,046,878
2020-08-19350.00355.20345.90354.701,318,779
2020-08-18354.90366.50348.40353.151,514,444
2020-08-17362.00373.90353.50355.051,404,236
2020-08-14358.20360.50349.30350.851,458,078
2020-08-13355.10359.00350.20357.95808,585
2020-08-12358.20358.20349.10352.35625,189
2020-08-11349.50363.00348.80355.701,002,502
2020-08-10348.70354.10345.20347.951,116,879
2020-08-07329.90346.60329.90346.00598,204
2020-08-06336.10340.90329.50338.651,135,707
2020-08-05312.00341.00308.30340.454,279,961
2020-08-04313.00317.40309.80312.151,087,613
2020-08-03301.80311.70295.80311.50660,608
2020-07-31301.00305.00299.50300.30662,449
2020-07-30300.00303.30298.00300.50416,208
2020-07-29297.90301.50289.60300.50474,205
2020-07-28299.30300.70295.10297.90178,958
2020-07-27305.00305.00288.30296.95347,028
2020-07-24310.00310.00295.90299.95444,983
2020-07-23304.20311.00300.80302.30635,141
2020-07-22314.70314.70301.70304.60598,599
2020-07-21310.50316.00307.40312.651,073,516
2020-07-20304.70311.30302.70313.00237,442
2020-07-17298.10314.90298.10313.00729,984
2020-07-16297.80307.50295.80305.35548,415
2020-07-15293.30301.40287.50300.85775,678
2020-07-14284.20288.00282.50286.45927,586
2020-07-13289.50291.70284.90287.65744,085
2020-07-10292.90292.90284.50286.251,049,740
2020-07-09308.00308.00290.00290.701,048,696
2020-07-08303.00307.90294.50301.551,350,133
2020-07-07298.20304.80292.60301.501,287,267
2020-07-06295.20304.40293.80299.80692,725
2020-07-03298.70302.30295.30297.702,408,895
2020-07-02288.20297.10285.00295.952,758,961
2020-07-01285.00290.00277.30284.051,696,851
2020-06-30297.00297.00280.70295.45833,228
2020-06-29297.50306.70293.50301.45680,421
2020-06-26300.00309.20298.00301.25356,669
2020-06-25301.00305.50291.70305.85747,259
2020-06-24308.70320.60301.90315.054,582,971
2020-06-23319.00319.40311.00315.05756,735
2020-06-22304.20317.70304.20313.80618,030
2020-06-19313.00318.90308.30311.05419,348
2020-06-18302.60311.30300.00309.15752,979
2020-06-17307.40315.20301.20312.05641,553
2020-06-16304.40317.70303.70296.254,833,116
2020-06-15298.50302.40289.40296.251,327,549
2020-06-12297.70307.40288.80303.553,383,496
2020-06-11307.20311.50289.30306.701,556,514
2020-06-10316.60327.00305.80312.351,175,526
2020-06-09333.50334.80312.20314.801,334,518
2020-06-08333.50365.20329.20335.851,888,750
2020-06-05322.10338.20322.10336.451,828,331
2020-06-04300.00322.50300.00318.801,446,965
2020-06-03298.60312.40298.60305.852,061,141
2020-06-02289.40306.10283.10300.702,065,692
2020-06-01270.00288.50269.00285.351,321,458
2020-05-29266.40269.50261.00266.25560,397
2020-05-28260.00268.10255.80266.252,140,362
2020-05-27262.90268.00251.60259.00774,881
2020-05-26253.20264.70249.90259.00788,570
2020-05-22245.20256.90242.00251.05641,564
2020-05-21246.10254.60239.50251.051,329,821
2020-05-20246.40255.30236.90246.952,493,645
2020-05-19228.30235.70226.00231.35955,437
2020-05-18218.80230.40216.60228.35587,183
2020-05-15207.70219.80207.70213.351,029,611
2020-05-14211.80213.70197.55212.851,616,451
2020-05-13228.30229.90215.00216.251,720,821
2020-05-12233.20237.00229.00230.05854,313
2020-05-11235.00237.00229.70233.50807,491
2020-05-07236.30236.30228.00229.751,114,343
2020-05-06237.00237.00229.20230.001,999,754
2020-05-05230.00240.80227.80237.951,173,876
2020-05-04220.40234.90212.10225.00917,201
2020-05-01227.00230.00219.10219.55460,602
2020-04-30234.10246.50228.30229.751,198,449
2020-04-29220.00236.40216.00229.751,311,930
2020-04-28215.10228.20212.20213.801,357,718
2020-04-27210.00220.00210.00213.80874,239
2020-04-24215.00217.80208.70209.70814,684
2020-04-23209.30218.90204.80216.95817,732
2020-04-22210.00217.20206.60211.301,081,083
2020-04-21219.00222.80210.00211.301,098,151
2020-04-20223.70226.30210.70217.95866,224
2020-04-17214.10223.70208.60219.151,511,827
2020-04-16212.30213.90204.80210.801,369,086
2020-04-15217.60218.20201.60209.401,716,649
2020-04-14220.40225.10206.70220.55924,231
2020-04-09198.05226.20195.55220.552,279,915
2020-04-08176.40198.10175.80197.78874,563
2020-04-07172.25189.05171.00166.101,054,471
2020-04-06178.00181.65159.90175.781,043,457
2020-04-03168.55168.55160.85163.1093,046
2020-04-03168.55178.35160.85175.78906,990
2020-04-02169.85169.85160.85163.10565,020
2020-04-02169.85169.85162.15166.33257,451
2020-04-01170.00170.00160.50167.701,272,548
2020-04-01170.00170.00160.50169.25695,378
2020-03-31168.60177.80165.00167.60522,976
2020-03-30169.65169.65156.75167.55934,292
2020-03-27178.35178.35163.40179.98711,364
2020-03-26186.65186.95174.30182.70851,133
2020-03-25170.50188.55170.50163.35962,521
2020-03-24152.35159.65145.55148.401,338,787
2020-03-23152.00153.55140.00148.58895,191
2020-03-20144.55173.30141.80140.18995,957
2020-03-19149.40149.40122.10141.451,364,458
2020-03-18141.55141.65136.40145.58398,598
2020-03-17156.75157.00132.00157.482,128,474
2020-03-16169.45171.90128.50177.603,159,262
2020-03-13199.20199.20173.70177.431,164,572
2020-03-12199.90199.90182.95209.85629,953
2020-03-11228.50228.50213.10222.85806,176
2020-03-10212.50235.10212.50214.351,853,009
2020-03-09210.00224.60205.00214.351,967,387
2020-03-06231.30236.60221.20233.902,249,124
2020-03-05236.00240.60230.70231.401,659,316
2020-03-04238.30243.90227.80243.201,001,470
2020-03-03255.00261.80245.00252.251,155,358
2020-03-02257.40258.80241.50249.701,142,448
2020-02-28264.40268.70245.60275.201,238,037
2020-02-27277.70295.00237.90306.102,384,282
2020-02-26326.80326.80306.30325.15650,362
2020-02-25331.50332.30319.10330.80442,488
2020-02-24340.00340.00329.30345.70333,911
2020-02-21341.00347.20340.80345.70578,447
2020-02-20342.50346.30336.10344.60648,642
2020-02-19341.00341.00335.00339.201,011,779
2020-02-18334.00340.40331.40334.25909,770
2020-02-17347.00347.00334.50338.95722,344
2020-02-14340.60341.10334.30340.201,693,966
2020-02-13367.00367.00337.00340.101,454,335
2020-02-12361.00368.10356.80367.65632,341
2020-02-11359.00362.80355.10360.20303,306
2020-02-10359.20362.60348.40358.75431,226
2020-02-07361.30361.30354.40358.651,242,548
2020-02-06341.00359.40341.00357.95651,067
2020-02-05345.70356.70343.30346.20521,705
2020-02-04337.20352.20337.20351.40523,356
2020-02-03344.70346.60337.20343.35855,430
2020-01-31350.00350.00340.60347.15372,599
2020-01-30351.90357.80341.10347.15727,049
2020-01-29358.10362.30351.90352.70433,665
2020-01-28360.00360.60347.80358.00429,226
2020-01-27367.70367.70347.70355.25831,380
2020-01-24372.90372.90360.80361.20557,730
2020-01-23378.30378.30362.70366.15593,869
2020-01-22374.60376.00364.40368.00567,970
2020-01-21377.00377.00368.10375.35689,838
2020-01-20390.10390.10375.70377.05517,184
2020-01-17386.70391.50381.80386.70497,836
2020-01-16392.80398.80389.00389.85461,043
2020-01-15380.30395.00380.30393.80597,332
2020-01-14399.00399.00383.60390.70990,591
2020-01-13402.30404.40391.70395.20822,124
2020-01-10411.10411.10401.30402.45456,382
2020-01-09408.50410.30399.50403.10902,006
2020-01-08398.40407.10398.20405.65835,645
2020-01-07394.20404.10394.20402.40512,731
2020-01-06393.20400.90392.60395.35490,333
2020-01-03398.00403.50393.70402.00423,552
2020-01-02402.00410.30400.60405.70767,740
2019-12-31397.60402.90397.00398.25192,761
2019-12-30394.20400.30390.40395.45345,053
2019-12-27388.30402.30388.30400.70612,248
2019-12-24393.70394.00386.80390.05224,260
2019-12-23385.70395.20385.70392.25426,838
2019-12-20388.10390.80381.10386.451,938,725
2019-12-19389.00392.50385.80388.95452,347
2019-12-18386.30391.30382.00391.002,573,406
2019-12-17398.80398.80384.70384.90695,727
2019-12-16382.60401.20382.60397.20880,070
2019-12-13384.80400.40383.30385.35944,136
2019-12-12368.90383.30368.90382.60678,912
2019-12-11373.30379.40365.60372.95653,232
2019-12-10383.00383.00374.50377.45482,046
2019-12-09379.50387.20374.00376.25625,653
2019-12-06379.90387.30379.90380.55103,519
2019-12-05379.60384.20373.60376.00379,357
2019-12-04380.00380.30373.20376.00575,703
2019-12-03389.10389.10374.20376.65678,814
2019-12-02384.00390.40382.00386.504,910,924
2019-11-29380.00387.40374.80384.95597,527
2019-11-28387.90388.20372.00378.451,381,239
2019-11-27401.50405.00395.30400.85748,755
2019-11-26404.70409.80399.70401.651,235,323
2019-11-25398.10408.10398.10406.25912,760
2019-11-22390.00416.60382.10399.751,941,553
2019-11-21411.90412.50406.00408.85480,065
2019-11-20407.70411.60403.00411.25398,995
2019-11-19406.00414.20404.90409.40875,025
2019-11-18404.20405.40400.30404.85654,355
2019-11-15408.70408.70394.80401.05675,480
2019-11-14396.40407.80392.70405.05954,563
2019-11-13393.90397.50389.80397.20575,426
2019-11-12392.60396.00386.30395.751,015,864
2019-11-11393.90393.90384.20388.35855,543
2019-11-08404.20404.20389.20390.80715,068
2019-11-07396.00408.90396.00405.851,139,394
2019-11-06393.70400.30391.60394.30649,943
2019-11-05401.20401.20387.70397.601,971,969
2019-11-04406.30415.10398.70399.001,353,710
2019-11-01391.20404.50391.20403.651,851,885
2019-10-31394.30398.70391.30393.25401,266
2019-10-30395.00398.40394.10397.653,386,969
2019-10-29389.50397.30389.50390.40697,303
2019-10-28389.50392.40388.00390.40555,524
2019-10-25395.20397.30385.30390.35867,290
2019-10-24393.20396.10387.40387.601,126,528
2019-10-23391.00395.50388.70391.701,308,729
2019-10-22405.40407.70392.00392.60893,885
2019-10-21399.30411.40399.30407.95755,542
2019-10-18400.00406.70397.50398.85851,569
2019-10-17402.00406.00396.10399.901,107,466
2019-10-16404.70406.80396.10405.45915,962
2019-10-15404.60409.30388.10400.651,064,718
2019-10-14406.80407.00397.60400.65591,186
2019-10-11392.60409.00392.60407.401,459,152
2019-10-10392.50398.90391.80391.75386,123
2019-10-09393.80396.40390.30391.75520,247
2019-10-08405.20409.60393.00395.95942,427
2019-10-07403.20408.00401.10404.25714,728
2019-10-04401.80407.10401.00405.554,301,042
2019-10-03403.70408.00395.80400.15547,366
2019-10-02426.00428.80405.40422.65516,238
2019-10-01424.80430.80422.00422.655,557,909
2019-09-30428.20432.40423.30424.75786,235
2019-09-27435.00436.00426.40428.201,166,483
2019-09-26428.80437.60428.20430.95570,918
2019-09-25431.30434.90426.20430.901,059,556
2019-09-24435.70441.60433.70435.35729,280
2019-09-23442.10442.10434.70435.75777,223
2019-09-20438.90441.80429.70439.952,277,627
2019-09-19435.00441.00428.10439.801,063,509
2019-09-18429.50440.80428.40438.90944,070
2019-09-17428.40431.80422.50427.25990,332
2019-09-16435.10435.10421.40428.351,384,814
2019-09-13425.00436.20425.00434.401,084,510
2019-09-12426.50432.50422.70425.151,093,564
2019-09-11409.80424.90409.80423.951,034,807
2019-09-10396.90409.40396.90407.70893,163
2019-09-09391.10405.80387.00398.451,256,683
2019-09-06378.40388.00378.40387.201,197,897
2019-09-05369.30382.60369.30380.801,011,231
2019-09-04367.40370.20361.90367.503,497,257
2019-09-03366.70369.40361.50363.651,424,489
2019-09-02371.50378.40369.10369.303,444,817
2019-08-30364.60375.50362.80371.10993,277
2019-08-29362.00367.80355.30360.55834,117
2019-08-28365.00369.40353.90360.551,747,769
2019-08-27378.90378.90352.90363.453,108,115
2019-08-23391.60394.40383.70388.40687,839
2019-08-22376.40391.00375.30388.401,589,041
2019-08-21383.30389.50367.40385.501,278,439
2019-08-20387.40387.40379.30385.451,621,357
2019-08-19375.70386.50372.30380.10977,370
2019-08-16382.80383.30370.20375.80818,567
2019-08-15402.40402.40374.30375.90981,404
2019-08-14405.70405.70392.90394.30823,987
2019-08-13399.50405.50390.30404.15701,600
2019-08-12406.90410.30397.80400.60396,265
2019-08-09410.20412.20398.50402.15656,271
2019-08-08413.40413.40407.60410.50362,630
2019-08-07411.00415.60405.50408.80596,064
2019-08-06410.10415.10406.30408.15387,666
2019-08-05426.70427.70411.50412.95600,721
2019-08-02437.30437.80426.80433.30484,404
2019-08-01441.60443.10435.20442.75366,783
2019-07-31449.10450.50438.60443.30890,473
2019-07-30454.80454.80445.40448.40531,585
2019-07-29443.20454.40441.00452.15409,974
2019-07-26448.10448.10442.40446.45254,450
2019-07-25455.00457.00446.00447.85543,534
2019-07-24460.70460.70448.90454.70491,288
2019-07-23455.90458.00450.40454.90770,926
2019-07-22453.00455.00447.50449.901,315,744
2019-07-19450.50462.30448.20449.901,000,750
2019-07-18444.90451.00444.60450.00622,941
2019-07-17452.00455.20449.30450.651,103,098
2019-07-16459.00461.20452.90453.901,363,757
2019-07-15443.50460.00443.50457.801,189,799
2019-07-12448.00454.10444.00450.35711,865
2019-07-11450.20450.60444.40446.501,218,908
2019-07-10440.00456.50440.00445.951,463,951
2019-07-09441.50446.70430.80432.85710,199
2019-07-08440.20450.70438.40441.55743,407
2019-07-05445.90448.10440.40444.40488,286
2019-07-04442.20446.80442.20444.80508,355
2019-07-03448.30449.30440.70444.10930,919
2019-07-02453.90456.90444.20445.601,248,048
2019-07-01430.60449.40430.60448.701,298,971
2019-06-28413.40428.20411.70426.501,671,992
2019-06-27408.50415.50404.80411.75507,873
2019-06-26399.90409.90399.80409.30718,656
2019-06-25401.00403.60399.00402.30829,759
2019-06-24404.10406.70401.60403.80561,303
2019-06-21407.40410.10402.60405.45634,806
2019-06-20406.90409.70403.20405.45883,972
2019-06-19411.30411.30401.00406.151,201,055
2019-06-18421.90421.90408.70408.901,265,328
2019-06-17431.10431.90416.10416.55983,432
2019-06-14434.10434.10422.40423.40691,034
2019-06-13429.50432.20426.20428.601,166,466
2019-06-12437.10439.40424.00426.552,041,242
2019-06-11430.10443.00427.10438.351,851,272
2019-06-10439.90439.90427.60428.001,621,667
2019-06-07412.80424.60412.80417.951,069,601
2019-06-06409.50418.70405.80418.201,154,051
2019-06-05398.00409.00398.00405.708,315,678
2019-06-04396.00405.40393.40399.851,263,842
2019-06-03401.70401.70394.50398.95753,936
2019-05-31400.00406.50397.00404.80619,212
2019-05-30406.40407.70402.50404.801,810,495
2019-05-29397.10410.30397.00405.852,386,196
2019-05-28393.60407.90393.60401.801,625,149
2019-05-24403.60404.90399.20400.10695,649
2019-05-23403.00403.90396.50401.50818,338
2019-05-22407.00408.10403.50405.551,190,247
2019-05-21404.60410.60403.00406.303,660,943
2019-05-20410.10410.10399.60404.10825,098
2019-05-17406.20409.10398.70408.251,458,067
2019-05-16403.00405.90397.70402.701,627,938
2019-05-15397.10406.90396.40400.552,629,105
2019-05-14397.00397.90387.00394.102,561,277
2019-05-13391.50394.70386.00390.351,629,400
2019-05-10393.80403.40392.60396.951,229,640
2019-05-09400.90400.90380.00388.001,577,810
2019-05-08404.40404.90391.70395.802,271,975
2019-05-07428.40428.40403.80407.753,428,005
2019-05-03431.30436.10425.50429.752,239,490
2019-05-02433.70434.40424.40428.701,146,586
2019-05-01442.90443.50438.00438.35612,856
2019-04-30442.10442.40435.50438.951,523,916
2019-04-29437.60443.30436.10437.555,384,292
2019-04-26437.40438.00431.20435.45633,694
2019-04-25441.80441.80433.20434.85526,753
2019-04-24436.20441.00433.30438.651,257,695
2019-04-23438.90438.90428.60434.001,165,786
2019-04-18436.30439.80433.80435.651,134,329
2019-04-17442.30450.90434.80435.401,282,348
2019-04-16439.00443.00431.50442.051,844,248
2019-04-15437.50441.40433.30437.451,403,154
2019-04-12424.10435.30418.30434.101,507,835
2019-04-11430.90437.90424.10434.35922,117
2019-04-10431.50431.70425.60429.401,520,371
2019-04-09440.10440.10428.60429.351,043,434
2019-04-08445.90445.90435.50438.401,185,778
2019-04-05444.30446.90440.30444.051,044,778
2019-04-04442.00446.60440.40442.551,513,145
2019-04-03442.40445.30433.50440.902,471,946
2019-04-02446.10447.90440.50442.50696,433
2019-04-01430.90448.80430.90442.751,142,127
2019-03-29426.10436.50424.60434.401,292,218