VinaCapital Vietnam Opportunity Fund Share Price history. The following table shows end-of-day data VOF historical share prices for VinaCapital Vietnam Opportunity Fund, 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
2024-03-28465.00465.00458.00462.00282,266
2024-03-27468.00468.00459.50461.00185,046
2024-03-26460.00461.50459.00461.00235,307
2024-03-25461.00461.00454.50456.50255,861
2024-03-22463.00463.00459.50461.501,654,742
2024-03-21460.00462.00457.50461.00197,856
2024-03-20464.00464.00457.00460.00113,843
2024-03-19458.00462.50458.00462.00168,493
2024-03-18456.00464.50456.00463.00174,010
2024-03-15452.00466.50452.00466.50352,920
2024-03-14461.00461.00452.00455.50331,759
2024-03-13459.50467.00458.50461.00494,381
2024-03-12455.00460.00455.00456.00183,234
2024-03-11455.00460.00454.00454.00116,673
2024-03-08466.00467.00456.00457.50219,926
2024-03-07464.50469.00464.50466.00260,782
2024-03-06467.00468.00464.50464.50301,753
2024-03-05465.50469.00465.50468.50243,375
2024-03-04470.00470.50466.50467.50391,686
2024-03-01465.50472.00465.50466.50166,026
2024-02-29460.00464.50451.00461.00135,868
2024-02-28451.00461.50451.00461.00220,067
2024-02-27447.00454.50447.00454.50168,824
2024-02-26445.00452.00444.00449.50216,826
2024-02-23445.00445.00441.50441.50276,077
2024-02-22447.50447.50441.50443.50186,487
2024-02-21441.00446.50441.00444.00860,841
2024-02-20441.50443.00441.00443.00344,510
2024-02-19442.00444.00441.00443.001,254,477
2024-02-16442.50443.00442.00442.00364,987
2024-02-15445.00445.00442.00442.50717,724
2024-02-14446.50449.00444.50444.50398,707
2024-02-13448.00450.00445.00446.50173,514
2024-02-12449.00450.00446.50448.50115,876
2024-02-09449.00450.00448.50449.00413,278
2024-02-08451.00452.50448.50449.00277,872
2024-02-07455.50455.50450.50450.50140,337
2024-02-06455.00457.50454.50454.50497,217
2024-02-05457.50459.50453.00453.00309,768
2024-02-02456.50456.50451.00453.0072,365
2024-02-01456.50456.50451.50452.50244,956
2024-01-31453.00453.00449.00453.00182,330
2024-01-30451.00455.00451.00455.00123,070
2024-01-29451.00452.00450.00451.50125,644
2024-01-26455.50455.50450.00450.00131,401
2024-01-25448.00451.50447.50451.50124,836
2024-01-24452.00452.00447.50448.50185,776
2024-01-23454.50454.50449.00450.00240,553
2024-01-22457.00457.00452.00455.00149,669
2024-01-19456.00456.00453.50453.50130,062
2024-01-18442.00454.00442.00452.00175,964
2024-01-17442.50447.50440.50444.00137,641
2024-01-16444.00447.00442.50445.00239,242
2024-01-15445.00445.50442.00443.00256,152
2024-01-12446.00446.50441.00443.00175,519
2024-01-11447.00448.00445.00446.00182,890
2024-01-10449.00452.00447.00448.00174,729
2024-01-09453.00453.00449.00450.50142,777
2024-01-08453.50454.50451.50451.50118,900
2024-01-05453.00454.00452.00452.5090,115
2024-01-04454.00455.00451.50453.50144,483
2024-01-03454.50457.00451.50455.00186,742
2024-01-02456.00459.00455.00455.0063,118
2024-01-01456.00456.00456.00456.000
2023-12-29449.50457.50449.50456.0059,203
2023-12-28448.00452.00447.50452.00108,835
2023-12-27447.00453.00447.00452.50169,007
2023-12-26450.00450.00450.00450.000
2023-12-25450.00450.00450.00450.000
2023-12-22441.00450.00441.00450.00171,686
2023-12-21442.00445.00441.00441.00140,582
2023-12-20444.00448.50441.50442.00189,558
2023-12-19443.50445.00440.50441.00385,103
2023-12-18446.00451.50444.00444.00209,227
2023-12-15446.00453.00446.00447.00225,778
2023-12-14451.50451.50445.50449.50241,286
2023-12-13451.00451.50445.00446.50297,313
2023-12-12453.00455.00450.50450.50226,148
2023-12-11451.50456.00450.50452.50229,216
2023-12-08453.00459.00451.00452.50139,353
2023-12-07456.00458.00453.00454.00102,488
2023-12-06456.00461.00456.00457.50304,568
2023-12-05456.00459.00456.00456.0091,087
2023-12-04454.00458.00454.00456.00216,687
2023-12-01453.00453.50450.50451.00187,641
2023-11-30455.00455.50452.00452.0090,284
2023-11-29455.50455.50454.50455.5094,452
2023-11-28451.00455.50451.00455.50188,610
2023-11-27452.00457.50452.00457.5041,773
2023-11-24459.00459.00453.50457.5075,242
2023-11-23456.00456.50451.00454.00299,050
2023-11-22460.00466.00456.50460.00530,074
2023-11-21466.00466.00461.00461.0078,990
2023-11-20470.00470.00461.00462.00101,595
2023-11-17469.50469.50462.50463.50127,848
2023-11-16470.00470.00467.00470.0092,815
2023-11-15465.50470.00465.50470.00222,444
2023-11-14460.00466.00459.00466.00393,879
2023-11-13458.00460.00458.00459.50260,481
2023-11-10459.00461.00458.50461.00219,688
2023-11-09462.00463.00461.00463.00106,409
2023-11-08457.00463.00455.50463.00279,145
2023-11-07451.50454.00451.50452.0020,186
2023-11-06454.00457.00450.50457.00177,895
2023-11-03464.00464.00454.00454.50196,099
2023-11-02458.00465.50457.00464.50370,152
2023-11-01440.00451.50440.00450.00282,251
2023-10-31433.50441.50433.50440.0053,974
2023-10-30436.50440.50433.00437.50240,917
2023-10-27427.00437.50427.00437.50349,262
2023-10-26443.00444.00426.50427.00250,805
2023-10-25445.00452.00445.00450.50173,955
2023-10-24448.00448.00445.50445.50166,814
2023-10-23445.50450.50445.50450.00232,259
2023-10-20446.00451.50444.00444.50113,756
2023-10-19444.00448.00443.00446.0079,930
2023-10-18446.00448.50443.50443.50113,591
2023-10-17448.00450.50447.00449.00155,444
2023-10-16437.00452.00436.00448.50151,446
2023-10-13452.00452.00439.00439.00164,200
2023-10-12451.00454.50450.00452.5082,781
2023-10-11441.50450.00441.50449.00115,125
2023-10-10440.00442.50440.00442.00230,567
2023-10-09439.00445.50439.00440.00331,857
2023-10-06432.00434.50430.00434.0097,461
2023-10-05428.00430.00426.00426.00100,308
2023-10-04432.50435.00427.50427.50193,872
2023-10-03439.00441.00429.00429.00216,825
2023-10-02440.50445.50440.50443.00304,992
2023-09-29437.00442.00435.00442.00107,397
2023-09-28435.00435.50431.00431.50182,601
2023-09-27436.00437.50434.00434.00226,455
2023-09-26438.50440.00434.00434.50319,990
2023-09-25452.00452.00438.00438.0099,741
2023-09-22451.00453.50447.00452.50305,279
2023-09-21456.50461.00452.00457.50193,990
2023-09-20458.00460.00451.00458.00132,796
2023-09-19454.50456.00453.00453.0092,907
2023-09-18461.00461.00450.50452.00156,826
2023-09-15460.00460.50453.50453.50374,546
2023-09-14461.00461.00457.00460.00277,501
2023-09-13470.00470.00458.00462.00132,018
2023-09-12460.00468.00460.00465.50418,827
2023-09-11455.00459.50452.00458.00440,122
2023-09-08458.00458.00455.50456.5032,231
2023-09-07453.00457.50453.00457.50103,543
2023-09-06450.50456.50450.50456.50148,695
2023-09-05445.00455.00445.00450.5071,016
2023-09-04447.00449.00445.00448.0075,517
2023-09-01445.50447.50445.00446.00145,329
2023-08-31440.00447.50440.00447.5070,383
2023-08-30439.00440.00436.00437.00138,468
2023-08-29439.50440.00436.00436.00118,182
2023-08-28434.00434.00434.00434.000
2023-08-25433.00436.50433.00434.0086,793
2023-08-24436.50440.00434.50435.00108,822
2023-08-23432.00439.00429.00429.00151,963
2023-08-22430.00440.00430.00432.00194,757
2023-08-21441.00441.50433.00433.00123,147
2023-08-18453.50453.50427.50438.00168,153
2023-08-17460.00460.00456.00457.0065,916
2023-08-16463.00463.00456.00456.0041,479
2023-08-15460.00460.00455.00456.0084,400
2023-08-14461.00466.50461.00461.5064,958
2023-08-11463.00463.00460.00461.0079,794
2023-08-10468.50468.50455.50457.00246,907
2023-08-09467.50467.50463.50467.0035,814
2023-08-08465.50465.50461.00464.0071,609
2023-08-07469.50469.50466.00467.00198,452
2023-08-04469.00472.00466.50466.5095,773
2023-08-03469.00470.50465.00465.0089,651
2023-08-02470.00473.50470.00472.50115,955
2023-08-01471.50475.00471.00473.00120,868
2023-07-31458.00473.50458.00472.50160,104
2023-07-28461.50461.50459.50461.50115,553
2023-07-27461.00462.00455.00461.5083,797
2023-07-26460.00460.00457.00460.0094,468
2023-07-25452.00460.00452.00460.0094,876
2023-07-24451.00458.00451.00455.0067,961
2023-07-21449.00450.00448.00448.0064,549
2023-07-20450.00450.00444.50449.5057,040
2023-07-19440.50450.00440.00450.00117,964
2023-07-18433.00437.00433.00434.50131,162
2023-07-17435.00435.00431.50433.50110,832
2023-07-14438.50439.00435.00435.00133,228
2023-07-13439.50444.00439.00440.5075,256
2023-07-12434.00439.00434.00439.0090,136
2023-07-11435.50435.50433.50434.5050,138
2023-07-10435.50435.50431.50433.00102,486
2023-07-07429.50432.50429.50432.5054,689
2023-07-06430.00432.00429.50429.50157,020
2023-07-05436.00436.00430.00434.5059,013
2023-07-04430.00433.50430.00432.0084,096
2023-07-03427.50431.00427.00427.0078,738
2023-06-30428.50431.50426.00429.00236,500
2023-06-29429.00432.00428.00430.0069,748
2023-06-28431.50435.00430.00432.0089,078
2023-06-27431.50433.50428.00428.50206,916
2023-06-26437.50437.50428.50429.00428,931
2023-06-23438.50442.00437.00437.50105,825
2023-06-22439.50439.50430.50435.5069,345
2023-06-21439.00445.50434.00440.50112,127
2023-06-20444.50446.50434.50435.00401,388
2023-06-19442.00443.50441.00441.0084,761
2023-06-16449.00450.00444.00446.50169,661
2023-06-15458.00458.00449.00449.00138,527
2023-06-14454.00459.00454.00457.00303,723
2023-06-13457.00459.00457.00458.50396,736
2023-06-12454.00459.00454.00459.00134,277
2023-06-09452.00456.00451.50456.00107,694
2023-06-08451.00452.00450.00452.0060,107
2023-06-07446.50451.00446.50451.0091,848
2023-06-06443.50446.50443.50446.5053,250
2023-06-05442.00447.50442.00445.00125,489
2023-06-02439.00442.00439.00442.0073,611
2023-06-01433.50438.50433.50438.00110,662
2023-05-31433.00437.00433.00436.00156,815
2023-05-30432.50436.50432.00434.00217,702
2023-05-29433.50433.50433.50433.500
2023-05-26431.50437.50431.50433.50145,909
2023-05-25429.00432.00429.00432.0039,942
2023-05-24428.50432.00428.00431.50216,037
2023-05-23428.50432.00428.50428.5050,023
2023-05-22429.00429.00428.50428.5034,973
2023-05-19428.50431.00428.50431.0083,688
2023-05-18430.00431.00427.50430.0048,462
2023-05-17429.00429.00427.00428.50109,882
2023-05-16425.00429.00425.00429.0075,666
2023-05-15426.00428.50426.00427.00105,709
2023-05-12425.50428.00425.00425.00122,505
2023-05-11425.00429.00425.00429.00157,872
2023-05-10429.00429.50424.50426.0043,961
2023-05-09420.00425.00419.00425.00127,027
2023-05-08420.50420.50420.50420.500
2023-05-05418.00421.00417.00420.50180,806
2023-05-04416.50420.00416.50418.50202,089
2023-05-03425.00425.00417.00418.00205,882
2023-05-02421.00423.50418.50418.50191,849
2023-05-01419.50419.50419.50419.500
2023-04-28422.00422.00418.50419.5093,885
2023-04-27421.50423.00419.50420.00166,061
2023-04-26419.50422.50417.00419.5097,272
2023-04-25421.00422.50419.50422.50135,869
2023-04-24421.00421.00418.00419.5080,038
2023-04-21424.00424.00420.00421.00251,719
2023-04-20424.00424.00423.00423.00208,737
2023-04-19427.50427.50424.00424.00296,268
2023-04-18426.50426.50424.00426.00160,638
2023-04-17430.00430.00426.50427.00345,220
2023-04-14433.00433.00430.00431.50249,057
2023-04-13433.00434.00430.00430.50299,212
2023-04-12438.00438.00433.00433.00279,767
2023-04-11435.00436.00430.50435.00107,460
2023-04-10435.50435.50435.50435.500
2023-04-07435.50435.50435.50435.500
2023-04-06437.00440.50434.50435.5088,603
2023-04-05436.00440.50435.00437.00367,264
2023-04-04439.00440.00435.00436.00152,292
2023-04-03438.00439.00431.50437.50116,207
2023-03-31434.00435.00430.00432.00155,634
2023-03-30425.00428.50425.00427.50149,614
2023-03-29425.00427.00422.50423.00103,195
2023-03-28428.00433.00424.00425.00144,245
2023-03-27436.00436.00426.00427.50166,025
2023-03-24430.00439.00429.50435.00156,464
2023-03-23435.00436.00429.00431.0049,761
2023-03-22429.50431.50429.00430.0088,383
2023-03-21430.50433.00428.00429.00213,233
2023-03-20435.00435.00428.50429.00106,597
2023-03-17440.00440.00431.00435.50487,900
2023-03-16443.50443.50436.00436.00639,501
2023-03-15438.50442.50437.00442.50247,384
2023-03-14437.50438.00435.50438.00120,366
2023-03-13443.50443.50431.00435.50149,615
2023-03-10436.00439.50432.00432.00280,300
2023-03-09442.00443.00439.50439.50139,927
2023-03-08445.00446.50440.00442.00160,670
2023-03-07445.50446.00441.00441.00129,229
2023-03-06444.00449.00441.50445.0087,624
2023-03-03444.00446.50443.00443.00371,228
2023-03-02449.50449.50445.00445.0075,925
2023-03-01450.00450.00445.50446.50120,916
2023-02-28444.00448.50442.00448.50296,710
2023-02-27448.00450.00442.50442.50142,439
2023-02-24450.50454.00448.00450.00133,921
2023-02-23454.00458.00453.50455.00156,768
2023-02-22452.50453.00450.00450.00128,352
2023-02-21469.00470.00459.00459.00113,197
2023-02-20462.00467.50462.00464.00109,531
2023-02-17461.50462.50459.00459.0076,709
2023-02-16466.00466.00459.50462.0069,094
2023-02-15466.00466.50457.00457.0078,321
2023-02-14465.50465.50456.00456.00289,124
2023-02-13461.50465.00461.00461.0075,581
2023-02-10470.00470.00461.00464.00102,789
2023-02-09468.50468.50467.00467.5095,321
2023-02-08467.50472.00467.50469.0068,928
2023-02-07473.00473.00470.50470.5039,386
2023-02-06475.00475.00471.00474.5063,415
2023-02-03471.00475.00468.00472.50166,102
2023-02-02472.00472.00468.50471.00241,982
2023-02-01471.00471.50466.00466.00112,587
2023-01-31473.50474.00471.50471.5094,028
2023-01-30475.50475.50470.00472.5082,670
2023-01-27472.50473.00470.50473.00174,941
2023-01-26475.00475.00472.50473.00122,075
2023-01-25474.50475.00468.50472.00170,128
2023-01-24470.00474.50469.50474.00230,347
2023-01-23475.00475.00470.00470.0097,237
2023-01-20470.00471.50467.50471.00171,752
2023-01-19474.00474.00469.50471.00278,152
2023-01-18477.00477.00468.50470.00158,184
2023-01-17465.00476.00465.00470.50220,400
2023-01-16466.00468.00462.00465.00290,541
2023-01-13465.00469.00462.00468.50171,528
2023-01-12463.00464.00460.00463.00203,976
2023-01-11462.00466.50460.00465.00251,468
2023-01-10458.00463.00458.00462.00128,893
2023-01-09465.00467.50458.00458.00376,380
2023-01-06465.00468.00464.00466.00107,908
2023-01-05463.00468.00457.00467.00154,933
2023-01-04465.00465.50460.00464.00413,692
2023-01-03450.00465.50450.00462.00264,294
2023-01-02446.50446.50446.50446.500
2022-12-30440.00450.00440.00446.5055,747
2022-12-29450.00450.00441.00448.50162,500
2022-12-28439.00449.00439.00449.0065,895
2022-12-27443.00443.00443.00443.000
2022-12-26443.00443.00443.00443.000
2022-12-23446.00446.50443.00443.0017,478
2022-12-22449.50449.50443.00443.00160,460
2022-12-21447.00449.00439.00447.0072,313
2022-12-20444.00448.50441.50445.50138,762
2022-12-19440.50453.50440.50453.0085,134
2022-12-16454.00454.00440.50447.50305,503
2022-12-15448.00448.00444.50446.0097,713
2022-12-14459.50459.50451.50451.50128,836
2022-12-13457.50459.50450.50459.50245,793
2022-12-12455.00455.50445.50452.00318,630
2022-12-09453.00459.50453.00456.00226,332
2022-12-08450.50455.50450.50455.00171,947
2022-12-07448.00453.00445.50449.00305,242
2022-12-06450.00456.50446.50448.00438,069
2022-12-05448.50461.00448.50459.00317,052
2022-12-02448.50449.00439.00442.00127,918
2022-12-01433.00439.50431.00439.50193,361
2022-11-30428.00439.50428.00432.00177,626
2022-11-29422.00435.50422.00429.00188,889
2022-11-28414.00423.50412.00422.00171,262
2022-11-25404.00411.00404.00410.00164,437
2022-11-24402.00405.00402.00403.0084,424
2022-11-23403.00406.00402.00406.00828,692
2022-11-22406.00413.00405.00408.50225,037
2022-11-21410.00415.00407.00414.00263,340
2022-11-18402.50410.00402.50406.00170,711
2022-11-17403.00406.00400.00403.50197,383
2022-11-16399.00399.00390.50396.00744,192
2022-11-15395.00395.00389.00392.00772,132
2022-11-14400.00400.00397.00397.00935,034
2022-11-11401.00406.00401.00405.00576,875
2022-11-10402.00402.00393.00400.501,431,443
2022-11-09407.00409.50400.00404.00674,571
2022-11-08404.00408.50400.00408.001,347,375
2022-11-07412.00417.50404.00404.00388,980
2022-11-04424.00424.00414.50414.501,308,341
2022-11-03428.00431.50423.00426.00461,021
2022-11-02433.00433.00425.00425.0079,193
2022-11-01426.00428.00424.50427.50590,528
2022-10-31427.00429.50418.50429.5086,685
2022-10-28428.00428.00424.00426.0070,856
2022-10-27425.50427.00423.50426.00118,150
2022-10-26420.50428.50420.00420.00174,485
2022-10-25427.00434.00426.00426.5091,419
2022-10-24427.50430.50416.00422.50192,801
2022-10-21440.00440.00432.00432.50237,302
2022-10-20443.00449.50442.00445.50265,857
2022-10-19449.00449.00441.50441.50164,306
2022-10-18452.50454.00440.50447.50325,101
2022-10-17450.00454.00443.00448.50283,612
2022-10-14445.00452.00445.00450.00180,016
2022-10-13443.00454.50433.00443.50168,224
2022-10-12446.00449.00443.00444.00295,628
2022-10-11456.00456.00441.00441.00232,581
2022-10-10458.50461.50449.50458.50147,193
2022-10-07450.00460.00447.00460.00183,830
2022-10-06453.50458.00452.00456.0085,011
2022-10-05458.00462.00455.00460.0081,718
2022-10-04461.50463.50459.00463.00138,271
2022-10-03467.00467.00450.50464.00338,648
2022-09-30474.00474.00457.50472.00457,478
2022-09-29479.50482.50474.00474.50548,757
2022-09-28489.50497.00482.00484.00432,911
2022-09-27487.00499.00487.00487.50245,016
2022-09-26504.00504.00486.00486.00178,065
2022-09-23503.00503.00492.50498.0092,780
2022-09-22493.00500.00492.00495.0055,986
2022-09-21491.00501.00491.00501.00152,848
2022-09-20497.00505.00490.00490.00104,219
2022-09-19495.00495.00495.00495.000
2022-09-16491.50502.00491.50495.00766,796
2022-09-15497.50499.00491.50491.50154,152
2022-09-14487.00498.00487.00490.00121,449
2022-09-13499.00504.00489.00495.50217,261
2022-09-12500.00506.00497.00497.00129,574
2022-09-09502.00508.00498.00508.00170,825
2022-09-08506.00510.00499.00499.00205,806
2022-09-07501.00505.00496.00503.00337,956
2022-09-06509.00509.00496.00497.00115,864
2022-09-05498.00508.00498.00501.00140,015
2022-09-02510.00510.00496.00498.50315,836
2022-09-01500.00510.00500.00501.00149,591
2022-08-31498.50507.00492.00507.0084,180
2022-08-30494.00510.00494.00510.00152,978
2022-08-29497.50497.50497.50497.500
2022-08-26492.00498.50492.00497.5086,293
2022-08-25493.50503.00493.50494.0040,517
2022-08-24494.00496.00491.00496.00102,015
2022-08-23495.00497.00492.00493.00324,264
2022-08-22494.00499.00493.50495.00404,521
2022-08-19504.00504.00493.00494.0059,400
2022-08-18491.00501.00491.00501.00291,444
2022-08-17508.00508.00490.50490.50117,743
2022-08-16495.00505.00495.00505.0091,671
2022-08-15497.50500.00497.50498.0076,684
2022-08-12508.00508.00496.50498.00115,116
2022-08-11508.00508.00500.00501.0055,826
2022-08-10499.00505.00496.50504.0073,543
2022-08-09500.00502.00494.50494.5051,438
2022-08-08503.00506.00494.50501.00101,985
2022-08-05504.00504.00494.00502.0088,216
2022-08-04507.00507.00500.00502.00125,164
2022-08-03505.00505.00500.00503.00204,603
2022-08-02498.50501.00495.00500.0098,898
2022-08-01504.00505.00496.50498.5063,164
2022-07-29494.50504.00485.50504.00103,598
2022-07-28493.50495.00481.50495.00143,905
2022-07-27490.50500.00485.00490.00279,752
2022-07-26503.00503.00490.00493.50317,582
2022-07-25520.00520.00506.00507.00117,175
2022-07-22494.00521.00494.00517.00208,802
2022-07-21480.00505.00480.00503.00131,612
2022-07-20485.50491.00482.00483.0088,081
2022-07-19484.50490.00481.50484.0088,349
2022-07-18489.50491.00482.00486.5043,140
2022-07-15482.00491.00482.00491.0086,889
2022-07-14479.00486.50479.00480.5090,784
2022-07-13479.00484.00478.00478.00106,328
2022-07-12473.50481.00473.50481.0057,246
2022-07-11470.50475.00470.00470.0055,519
2022-07-08475.00482.00475.00477.0068,117
2022-07-07473.50483.50470.00481.00146,739
2022-07-06478.00482.50473.00477.50192,558
2022-07-05477.00482.00477.00480.00117,196
2022-07-04474.50483.00474.00480.0041,454
2022-07-01471.00480.00470.00480.00104,288
2022-06-30477.00481.00473.50475.50107,549
2022-06-29475.50485.50475.50481.5070,524
2022-06-28480.00483.00474.50480.00100,192
2022-06-27470.00483.50470.00479.00142,577
2022-06-24471.00478.00469.50469.5076,286
2022-06-23465.50470.00465.50467.0048,943
2022-06-22465.00469.50465.00467.50133,981
2022-06-21473.00476.50468.50469.0045,749
2022-06-20478.00478.00465.50473.0099,462
2022-06-17475.00479.00466.00470.50200,836
2022-06-16490.00490.00475.00479.00345,864
2022-06-15481.00490.50479.00480.00285,958
2022-06-14487.50490.50478.50490.50308,118
2022-06-13483.00483.00476.00480.00583,446
2022-06-10490.00495.00489.00489.00311,432
2022-06-09487.00493.50487.00490.0068,309
2022-06-08483.00492.00483.00487.00207,915
2022-06-07483.50485.00479.50482.0039,556
2022-06-06487.50490.00480.50481.5063,971
2022-06-03483.50483.50483.50483.500
2022-06-02483.50483.50483.50483.500
2022-06-01478.00490.00478.00483.5067,607
2022-05-31488.00488.00480.00487.50232,788
2022-05-30486.50488.00478.00483.00148,532
2022-05-27477.00484.50474.00484.0063,320
2022-05-26469.50476.50469.00476.5079,142
2022-05-25473.50474.00466.50474.00752,127
2022-05-24472.00472.00466.00467.00795,254
2022-05-23477.00477.00468.00473.00143,889
2022-05-20469.00472.50469.00472.00315,972
2022-05-19469.00472.50465.50468.00342,653
2022-05-18479.00479.00473.50476.50129,336
2022-05-17468.00478.00464.00472.50220,843
2022-05-16475.00475.00469.00470.00178,403
2022-05-13478.50479.00472.00475.00291,835
2022-05-12490.00492.00480.00483.00239,863
2022-05-11491.50499.50490.00490.00300,897
2022-05-10492.00494.00485.00489.50201,698
2022-05-09500.00500.00483.00485.00153,641
2022-05-06508.00508.00501.00502.00290,611
2022-05-05504.00511.00504.00506.00159,921
2022-05-04520.00520.00500.00500.00268,993
2022-05-03510.00520.00510.00511.00425,413
2022-05-02512.00512.00512.00512.000
2022-04-29509.00519.00509.00512.00105,289
2022-04-28496.50508.00496.50504.00176,490
2022-04-27494.00504.00491.00497.00168,148
2022-04-26491.00502.00491.00499.00108,866
2022-04-25500.00500.00488.00488.00168,639
2022-04-22505.00506.00502.00502.00149,895
2022-04-21508.00512.00505.00505.0069,020
2022-04-20507.00512.00507.00510.00302,120
2022-04-19510.00513.00508.00510.00361,662
2022-04-18518.00518.00518.00518.000
2022-04-15518.00518.00518.00518.000
2022-04-14516.00518.00510.00518.00134,938
2022-04-13518.00524.00515.00515.0092,263
2022-04-12516.00518.00510.00517.00125,055
2022-04-11518.00522.00515.00522.0097,658
2022-04-08522.00523.00515.00519.0081,721
2022-04-07523.00523.00514.00519.0099,706
2022-04-06523.00525.00517.00525.00105,847
2022-04-05512.00522.00512.00522.00160,162
2022-04-04522.00523.00513.00518.00125,884
2022-04-01513.00522.00513.00520.00110,570
2022-03-31514.00514.00506.00506.0068,055
2022-03-30516.00516.00508.00513.0065,890
2022-03-29502.00520.00500.00518.00144,530
2022-03-28502.00511.00502.00506.00115,303
2022-03-25502.00507.00502.00507.00265,108
2022-03-24506.00506.00502.00502.0082,062
2022-03-23511.00511.00498.00503.00233,209
2022-03-22506.00508.00505.00508.0077,914
2022-03-21501.00505.00493.00504.00223,303
2022-03-18498.00498.00488.50488.50752,580
2022-03-17498.50498.50490.00491.00135,287
2022-03-16496.00498.00492.00496.00344,058
2022-03-15476.50487.00476.50485.00142,447
2022-03-14478.00486.00478.00485.00108,080
2022-03-11481.00492.50480.00483.00587,104
2022-03-10494.00494.00480.00484.50188,072
2022-03-09480.00487.50479.50485.00202,618
2022-03-08485.00488.00481.50481.50269,130
2022-03-07501.00501.00486.50490.00417,156
2022-03-04499.50509.00499.00502.00274,982
2022-03-03500.00506.00496.50497.00176,547
2022-03-02501.00503.00494.00500.00118,384
2022-03-01492.00497.50491.00495.0087,582
2022-02-28495.00495.00486.50493.50152,533
2022-02-25490.00494.00486.00494.001,021,360
2022-02-24492.00492.00487.00489.002,206,457
2022-02-23501.00503.00498.00498.00455,913
2022-02-22509.00509.00496.00502.00779,518
2022-02-21511.00513.00504.00504.00105,502
2022-02-18515.00516.00508.00511.00105,629
2022-02-17524.00524.00513.00520.0082,736
2022-02-16525.00525.00512.00516.00182,602
2022-02-15514.00525.00514.00524.0079,141
2022-02-14508.00515.00505.00509.00133,714
2022-02-11513.00522.00513.00515.00262,342
2022-02-10514.00520.00514.00520.0073,049
2022-02-09523.00525.00514.00514.00254,304
2022-02-08520.00522.00519.00516.0077,893
2022-02-07512.00518.00512.00516.0078,446
2022-02-04520.00520.00509.00510.0071,312
2022-02-03517.00517.00508.00508.0060,664
2022-02-02517.00521.00516.00520.00120,563
2022-02-01516.00519.00512.00517.0074,341
2022-01-31512.00519.00512.00513.0079,365
2022-01-28507.00517.00507.00515.00233,765
2022-01-27501.00515.00501.00515.0087,069
2022-01-26495.00510.00495.00509.00117,933
2022-01-25495.00505.00491.00495.50889,401
2022-01-24492.50498.00487.00489.50492,678
2022-01-21496.00504.00495.50501.00149,061
2022-01-20493.00503.00493.00499.00117,078
2022-01-19493.00501.00491.00493.00209,469
2022-01-18501.00504.00495.00498.50211,648
2022-01-17505.00512.00503.00505.00142,382
2022-01-14515.00517.00502.00512.00238,956
2022-01-13516.00519.00511.00513.0075,602
2022-01-12516.00523.00513.00513.00131,058
2022-01-11527.00527.00506.00508.00103,913
2022-01-10535.00536.00520.00520.00221,589
2022-01-07536.00536.00528.00532.0098,240
2022-01-06536.00537.00532.00532.00134,577
2022-01-05545.00545.00536.00536.00156,668
2022-01-04520.00551.00518.00545.00428,623
2022-01-03516.00516.00516.00516.000
2021-12-31515.00519.00515.00516.0016,147
2021-12-30512.00520.00512.00516.0074,537
2021-12-29519.00519.00510.00512.00144,979
2021-12-28522.00522.00522.00522.000
2021-12-27522.00522.00522.00522.000
2021-12-24515.00522.00510.00522.0091,916
2021-12-23513.00515.00508.00510.0064,627
2021-12-22510.00519.00510.00513.0071,914
2021-12-21512.00517.00512.00517.0054,792
2021-12-20503.00512.00503.00509.00113,961
2021-12-17503.00512.00503.00512.00200,018
2021-12-16510.00510.00502.00504.00139,414
2021-12-15507.00511.00504.00504.00241,334
2021-12-14500.00509.00500.00502.0079,842
2021-12-13502.00504.00501.00501.00104,005
2021-12-10500.00504.00498.50502.00116,018
2021-12-09494.00507.00494.00504.00196,724
2021-12-08497.00498.50490.50493.50291,459
2021-12-07502.00503.00493.00494.00427,749
2021-12-06505.00505.00497.00500.00153,047
2021-12-03509.00509.00500.00504.0091,192
2021-12-02512.00514.00501.00501.00921,635
2021-12-01513.00519.00509.00519.00484,737
2021-11-30506.00512.00505.00505.00132,947
2021-11-29510.00512.00507.00508.00233,237
2021-11-26520.00521.00503.00503.00437,059
2021-11-25530.00530.00526.00526.0061,525
2021-11-24532.00533.00525.00525.00165,088
2021-11-23526.00530.00525.00528.0063,536
2021-11-22527.00533.00527.00529.00211,458
2021-11-19534.00534.00526.00527.00113,662
2021-11-18532.00536.00530.00534.00139,533
2021-11-17530.00538.00530.00533.00160,316
2021-11-16535.00535.00530.00530.00105,394
2021-11-15523.00538.00523.00535.00353,434
2021-11-12522.00527.00522.00523.00103,268
2021-11-11522.00523.00520.00522.0055,468
2021-11-10519.00522.00517.00521.00157,015
2021-11-09521.00523.00518.00519.0082,540
2021-11-08520.00523.00520.00523.00283,307
2021-11-05521.00521.00517.00520.00240,263
2021-11-04513.00521.00513.00521.00248,356
2021-11-03513.00518.00512.00516.00371,458
2021-11-02512.00516.00511.00515.00109,127
2021-11-01514.00515.00512.00514.00235,153
2021-10-29513.00515.00508.00515.00243,572
2021-10-28501.00513.00501.00510.00312,346
2021-10-27500.00507.00498.50502.00886,148
2021-10-26496.50500.00496.50498.50122,036
2021-10-25499.00499.00495.00499.00115,540
2021-10-22495.00495.50493.00494.5075,080
2021-10-21493.00494.00492.00492.00112,266
2021-10-20500.00500.00494.00494.00156,807
2021-10-19497.00499.50494.50494.50272,959
2021-10-18484.50494.50484.00494.50299,942
2021-10-15481.00482.50479.00480.00794,460
2021-10-14481.50482.50479.50481.00228,925
2021-10-13475.50480.50475.50478.50536,223
2021-10-12465.00474.00465.00474.00175,405
2021-10-11466.50468.00465.00465.00295,210
2021-10-08462.00467.50462.00464.00132,927
2021-10-07460.00464.50457.50464.50316,000
2021-10-06456.00459.50455.50457.00120,126
2021-10-05455.50457.50455.00456.00193,299
2021-10-04460.00460.00455.00455.00280,435
2021-10-01461.50461.50455.00456.00193,710
2021-09-30457.00458.00454.00457.00356,492
2021-09-29454.00456.00453.00454.00195,483
2021-09-28456.50456.50454.50454.00572,722
2021-09-27458.00459.50455.00455.00193,158
2021-09-24465.00465.00456.50458.50248,579
2021-09-23460.00464.50460.00463.001,013,429
2021-09-22460.50462.50460.50460.50138,968
2021-09-21465.00465.00463.50462.5022,544
2021-09-20459.00462.50459.00462.50265,447
2021-09-17461.50464.50460.50461.50467,894
2021-09-16461.00461.00459.00459.00253,587
2021-09-15460.50461.50456.00459.00106,483
2021-09-14460.00460.00456.50458.0070,265
2021-09-13458.00460.00457.50459.5045,258
2021-09-10459.00459.00456.00456.00255,334
2021-09-09455.00457.50454.00455.00113,071
2021-09-08458.50458.50454.00455.00314,409
2021-09-07465.00465.00458.00461.00165,388
2021-09-06458.00464.00458.00459.50545,654
2021-09-03465.00465.00458.00461.00385,501
2021-09-02455.00461.00453.00460.50149,194
2021-09-01450.00456.00449.50456.006,743,700
2021-08-31456.00456.00453.00453.00256,316
2021-08-30454.00454.00454.00454.000
2021-08-27455.50456.00449.50454.00178,623
2021-08-26451.00452.00442.00449.00439,640
2021-08-25451.00458.00451.00451.00304,177
2021-08-24453.00455.50451.00453.50115,682
2021-08-23457.50457.50452.00453.00245,708
2021-08-20468.00468.00450.50457.50546,194
2021-08-19465.00470.00465.00465.00235,862
2021-08-18471.50472.00465.00468.00118,797
2021-08-17467.50468.50466.00467.00171,104
2021-08-16469.00472.00465.00468.50147,846
2021-08-13471.00471.00466.00468.0064,861
2021-08-12469.00470.00466.00470.0047,094
2021-08-11468.00473.00468.00473.00261,049
2021-08-10468.50473.50468.00468.0061,642
2021-08-09467.00471.00467.00467.00238,658
2021-08-06468.00470.50467.00467.00208,150
2021-08-05473.50475.50468.00470.00189,467
2021-08-04477.50479.00468.50475.00198,090
2021-08-03459.00477.50459.00477.50218,798
2021-08-02459.50461.00459.00459.5063,428
2021-07-30459.00462.00457.50458.00119,357
2021-07-29452.50459.00452.00452.00196,397
2021-07-28452.00453.50451.00451.0081,794
2021-07-27456.00456.00452.00452.00397,710
2021-07-26456.50456.50452.00453.00224,495
2021-07-23457.00457.00451.00451.50231,165
2021-07-22453.00456.00445.00445.0089,781
2021-07-21445.00451.00445.00447.00291,549
2021-07-20440.00448.00440.00446.00249,142
2021-07-19453.00453.00437.50438.00380,986
2021-07-16463.50465.00458.50459.00158,717
2021-07-15463.50463.50461.00461.0064,494
2021-07-14468.00468.50461.00463.50114,748
2021-07-13472.50472.50468.50468.5057,595
2021-07-12480.00480.00472.00475.0067,354
2021-07-09476.00484.50476.00482.0068,803
2021-07-08483.00483.00473.50476.00107,464
2021-07-07485.00485.00481.00481.0054,821
2021-07-06487.00487.00481.50481.50114,026
2021-07-05488.00489.00483.00489.00120,854
2021-07-02484.00488.00484.00488.0096,724
2021-07-01483.50486.00483.00484.50121,131
2021-06-30475.00484.50471.50481.50241,015
2021-06-29470.00472.00469.00471.50623,072
2021-06-28470.50471.00466.00468.50167,956
2021-06-25472.50472.50467.00467.001,645,201
2021-06-24476.00477.50466.50469.00949,240
2021-06-23475.00478.50472.50477.50289,223
2021-06-22474.00478.00472.00476.00984,817
2021-06-21469.00474.50467.00474.50305,111
2021-06-18470.00472.00469.00470.00377,428
2021-06-17466.50466.50463.50464.50141,483
2021-06-16466.50466.50462.00462.00145,505
2021-06-15461.00464.50461.00462.00863,886
2021-06-14462.00466.50461.00461.00783,024
2021-06-11464.00467.50461.00461.00204,738
2021-06-10469.00469.00462.00462.001,100,027
2021-06-09470.00472.50467.00468.00434,187
2021-06-08473.00475.50465.00469.00264,110
2021-06-07478.00479.00471.50472.00224,756
2021-06-04469.50480.00469.50479.00151,698
2021-06-03467.00472.00467.00471.50210,628
2021-06-02465.00468.00464.50465.00249,559
2021-06-01459.00468.50459.00463.50278,587
2021-05-28453.50464.00453.50460.00194,357
2021-05-27455.50460.00450.50460.00144,996
2021-05-26456.00456.00449.00451.5082,558
2021-05-25450.00457.00445.00445.00253,588
2021-05-24444.50450.00443.50447.5091,619
2021-05-21442.00446.00434.00444.00141,789
2021-05-20433.00437.50432.50434.0057,145
2021-05-19438.00438.00428.00430.00142,295
2021-05-18440.50440.50431.50431.5048,840
2021-05-17435.00439.00434.00436.00273,256
2021-05-14434.00439.50434.00436.00157,289
2021-05-13432.00438.50432.00434.50127,596
2021-05-12433.00438.50428.00432.00338,835
2021-05-11442.50451.00433.50433.50118,642
2021-05-10449.00450.50444.50447.00112,507
2021-05-07437.50451.50437.50449.50106,604
2021-05-06443.50444.50438.50440.50184,383
2021-05-05446.50450.00438.00438.50430,653
2021-05-04459.00459.00444.50445.00947,386
2021-04-30455.50456.00453.00453.50119,377
2021-04-29454.00457.50453.00455.00100,052
2021-04-28452.00456.00451.50451.50924,570
2021-04-27459.00461.00452.50453.5069,335
2021-04-26456.00460.00455.00456.50270,203
2021-04-23460.00460.00455.00456.0065,698
2021-04-22460.00463.50456.50460.50207,183
2021-04-21457.00464.00457.00459.50169,299
2021-04-20458.00464.00457.00457.00209,843
2021-04-19457.50461.50455.50460.00218,322
2021-04-16459.50459.50452.50457.00129,062
2021-04-15453.00460.00453.00460.00294,701
2021-04-14446.00454.50446.00451.00294,906
2021-04-13445.50454.00445.50454.00673,592
2021-04-12446.00452.50444.00452.00431,114
2021-04-09444.00444.50442.00444.00308,057
2021-04-08448.00448.00440.50444.00402,184
2021-04-07442.00451.00442.00450.50693,014
2021-04-06427.00445.00427.00442.50433,206
2021-04-01418.00428.00418.00426.50269,497
2021-03-31416.00418.00414.50418.00131,124
2021-03-30414.00416.50410.50414.50311,566
2021-03-29413.00417.00412.00413.00110,352
2021-03-26418.00418.00413.00413.00283,971
2021-03-25424.00425.50418.00418.00121,063
2021-03-24428.50428.50423.00425.00122,187
2021-03-23427.00430.00427.00430.00204,561
2021-03-22429.50430.00423.00428.50375,328
2021-03-19429.00430.00423.00423.00432,349
2021-03-18430.00430.00426.00429.50134,149
2021-03-17429.00430.00427.00429.00205,242
2021-03-16429.00429.00425.50428.50407,004
2021-03-15426.00429.00423.00427.00179,055
2021-03-12430.00430.00422.00426.00163,756
2021-03-11428.00428.00425.50428.00215,810
2021-03-10421.00427.50419.50425.00181,259
2021-03-09421.50422.50417.00422.50253,609
2021-03-08421.50421.50414.50419.00192,444
2021-03-05413.50423.50413.50418.50217,806
2021-03-04412.00420.00412.00420.00193,207
2021-03-03413.00416.00409.50416.00594,306
2021-03-02409.50412.00406.00406.501,057,616
2021-03-01410.50416.50410.00410.00412,597
2021-02-26409.00414.00408.00408.00383,960
2021-02-25419.00419.00409.00411.00454,088
2021-02-24420.00420.00412.00416.00161,802
2021-02-23427.50429.00420.50421.50257,804
2021-02-22436.00436.00429.50429.50109,572
2021-02-19438.50440.00435.50437.0071,164
2021-02-18437.00439.50435.50436.50195,779
2021-02-17434.00439.00434.00439.00500,954
2021-02-16422.00433.00422.00430.00355,013
2021-02-15431.50432.00424.00431.00240,925
2021-02-12431.50432.00428.50429.50169,043
2021-02-11433.00433.00426.50432.00159,753
2021-02-10426.00435.50422.00422.00278,875
2021-02-09435.50435.50428.00431.00327,799
2021-02-08433.00434.50429.50431.00233,804
2021-02-05432.00435.00431.50435.00204,718
2021-02-04434.00434.00427.50427.50211,666
2021-02-03435.00435.00426.00427.00260,820
2021-02-02410.00422.00410.00421.00328,809
2021-02-01415.00415.00402.00405.00312,619
2021-01-29412.00414.00408.50410.50182,284
2021-01-28410.00411.00405.00409.001,440,286
2021-01-27426.00429.50420.00423.50273,353
2021-01-26430.00433.50417.00431.00365,915
2021-01-25446.00446.00430.00430.00269,406
2021-01-22444.00448.50440.00440.00294,787
2021-01-21445.00451.50445.00445.00190,537
2021-01-20446.00451.00446.00446.00362,391
2021-01-19460.50460.50448.00449.50540,177
2021-01-18462.50464.00462.50462.50503,394
2021-01-15456.00461.00456.00459.00218,827
2021-01-14455.50463.50455.50456.00384,675
2021-01-13452.00459.00450.00459.00687,801
2021-01-12450.00456.00448.00452.00535,075
2021-01-11444.50451.50444.50448.00250,071
2021-01-08445.00447.50440.00445.50331,169
2021-01-07438.00445.00438.00444.00598,452
2021-01-06426.00439.50426.00439.50665,388
2021-01-05425.00435.00425.00435.00341,672
2021-01-04427.50428.50426.00427.00351,352
2020-12-31421.00426.00418.50425.0080,225
2020-12-30422.00425.00418.50425.00323,859
2020-12-29408.00422.00408.00422.00344,215
2020-12-24409.00411.50408.00411.50222,721
2020-12-23410.00411.50409.00411.50114,670
2020-12-22406.00410.00406.00410.00119,144
2020-12-21405.50411.00400.00406.00258,912
2020-12-18403.00407.00403.00405.50338,580
2020-12-17405.50409.00404.50407.00386,889
2020-12-16403.50410.50403.00406.00802,393
2020-12-15401.00403.50398.00402.50224,416
2020-12-14392.00403.00392.00401.00340,392
2020-12-11382.00392.00382.00392.00391,490
2020-12-10380.00380.50357.50379.00484,194
2020-12-09384.00384.00379.00381.00595,251
2020-12-08390.00390.00377.00382.50323,402
2020-12-07388.00390.00384.50385.50293,056
2020-12-04386.00386.50385.00385.75271,481
2020-12-03386.00386.00380.50384.75147,655
2020-12-02383.00385.50382.50384.75433,889
2020-12-01383.00383.00380.50382.75765,966
2020-11-30380.00383.00380.00378.25151,468
2020-11-27380.00384.50376.00378.25611,517
2020-11-26385.00387.50379.50381.25270,116
2020-11-25377.50394.00377.00376.75508,090
2020-11-24366.00376.00366.00366.00597,060
2020-11-23367.50368.50365.00366.00240,381
2020-11-20370.50370.50367.50368.25401,417
2020-11-19369.00372.50365.50369.25331,734
2020-11-18363.50375.00362.00365.00350,550
2020-11-17360.00362.00357.00360.75368,457
2020-11-16355.00359.00353.00359.00583,246
2020-11-13350.00355.50349.50354.75242,503
2020-11-12350.00353.50350.00352.25199,601
2020-11-11350.50354.00350.00351.75441,122
2020-11-10341.50348.50341.00341.50185,145
2020-11-09332.50339.00332.00328.75159,132
2020-11-06329.00330.00328.00328.75330,783
2020-11-05328.00329.50328.00328.2591,468
2020-11-04327.00330.00327.00329.50118,450
2020-11-03330.00330.00327.00327.75716,197
2020-11-02330.00332.00330.00330.25172,524
2020-10-30327.00331.00327.00329.0041,468
2020-10-29326.00330.00325.50326.7581,107
2020-10-28332.00332.00325.50326.75104,583
2020-10-27334.00336.00331.50332.50453,294
2020-10-26334.00338.00334.00336.00106,607
2020-10-23333.00338.00333.00336.50297,121
2020-10-22330.00338.00330.00333.50184,817
2020-10-21331.50332.00330.00330.75368,011
2020-10-20330.50332.00330.00330.75184,553
2020-10-19325.00330.00325.00328.75300,258
2020-10-16329.50329.50327.00328.7566,600
2020-10-15328.50329.50325.50327.75110,661
2020-10-14329.00331.00328.50329.50644,792
2020-10-13329.50330.50329.00329.75203,890
2020-10-12330.50331.00329.50330.00246,382
2020-10-09329.00330.50329.00330.7547,819
2020-10-08330.50331.00329.00330.75186,872
2020-10-07330.00331.00330.00330.50335,795
2020-10-06327.00331.50327.00330.0069,868
2020-10-05328.00332.00325.00330.00114,487
2020-10-02320.00328.00320.00325.7553,501
2020-10-01321.00323.00316.00319.00368,912
2020-09-30317.00318.50317.00317.7551,683
2020-09-29320.00320.00317.50320.0016,786
2020-09-28317.00321.50317.00320.00146,616
2020-09-25317.00319.50317.00320.25570,555
2020-09-24323.00325.00319.00324.50105,642
2020-09-23327.50331.00322.50324.50664,201
2020-09-22323.00324.00322.00323.25675,907
2020-09-21329.50329.50323.00323.25474,255
2020-09-18331.00331.00326.50330.00337,629
2020-09-17332.50332.50328.00331.001,572,516
2020-09-16336.00336.00332.00333.50644,089
2020-09-15331.50335.00331.50334.50133,396
2020-09-14328.50332.50327.50331.00192,816
2020-09-11326.50332.00326.50329.25109,897
2020-09-10323.50325.50321.50324.2554,191
2020-09-09319.00323.50319.00321.0089,084
2020-09-08320.00321.50320.00321.00128,747
2020-09-07320.00320.50320.00320.25112,308
2020-09-04322.00323.00319.50320.5058,321
2020-09-03318.50325.50318.50322.25162,960
2020-09-02318.00322.50318.00321.25144,817
2020-09-01318.00320.00313.00318.75245,007
2020-08-28317.00319.50317.00318.7575,696
2020-08-27317.00320.00317.00318.50189,448
2020-08-26322.00322.50317.00318.50606,653
2020-08-25326.50326.50323.00323.5080,865
2020-08-24330.00330.00324.00324.2579,987
2020-08-21322.00325.00322.00322.75164,108
2020-08-20321.50322.00319.00320.0081,219
2020-08-19322.00325.00318.50322.25124,239
2020-08-18322.50324.50321.50324.25559,324
2020-08-17321.00326.50321.00324.75127,519
2020-08-14327.00327.00321.00322.5080,693
2020-08-13324.00326.00323.00324.2585,697
2020-08-12327.50327.50324.00324.50401,744
2020-08-11325.00325.50323.00324.50238,880
2020-08-10321.50323.50321.50322.2552,839
2020-08-07318.00323.00315.00321.2581,799
2020-08-06315.00321.00315.00320.0053,983
2020-08-05314.00321.00314.00318.7589,355
2020-08-04312.00315.00309.00313.501,057,434
2020-08-03310.50313.50308.50312.25836,656
2020-07-31309.00309.50306.00307.25100,188
2020-07-30309.00311.00308.00308.75195,602
2020-07-29316.00317.00306.00308.75337,068
2020-07-28311.50320.50311.50318.2557,361
2020-07-27319.00319.00298.50315.75328,678
2020-07-24328.00329.00324.00327.25179,094
2020-07-23335.00336.00334.00335.50111,866
2020-07-22335.00336.50335.00335.75353,600
2020-07-21335.00335.50335.00335.75221,048
2020-07-20335.00338.50333.50337.7566,258
2020-07-17333.00337.50333.00337.7581,084
2020-07-16333.00336.00330.50335.75119,955
2020-07-15327.50335.50327.50334.752,341,510
2020-07-14333.00334.00332.50333.75361,333
2020-07-13337.00337.00333.00334.25211,368
2020-07-10329.00333.50328.50332.00704,886
2020-07-09332.00332.00328.50328.75240,617
2020-07-08331.00335.50328.50330.75269,549
2020-07-07332.00333.50331.00331.75269,020
2020-07-06333.50337.50330.50332.50494,560
2020-07-03331.00333.00330.50331.7558,660
2020-07-02333.50333.50326.50330.00443,212
2020-07-01335.50335.50329.50330.25251,062
2020-06-30333.00333.00328.00330.25164,633
2020-06-29328.50332.00327.00330.75105,096
2020-06-26330.00332.50328.50332.25176,949
2020-06-25332.00335.50330.00332.50181,032
2020-06-24333.50335.00331.00334.00119,657
2020-06-23339.50340.00333.00334.00254,695
2020-06-22331.50336.50331.50333.50195,168
2020-06-19331.00337.50330.00333.50200,176
2020-06-18325.00329.00325.00328.25172,655
2020-06-17324.50330.00324.50327.25173,693
2020-06-16328.00331.00324.50321.00275,158
2020-06-15321.00323.00316.50321.00395,506
2020-06-12323.00329.00321.50323.25402,798
2020-06-11317.00330.50317.00328.25551,307
2020-06-10331.00334.00331.00333.25180,542
2020-06-09334.50334.50331.00332.50534,372
2020-06-08330.50334.00330.50331.25832,944
2020-06-05331.00334.00329.00331.50761,975
2020-06-04330.00334.00330.00331.25435,602
2020-06-03329.00330.00327.00329.50457,037
2020-06-02325.00328.00324.00326.75267,870
2020-06-01320.00326.00320.00324.75183,101
2020-05-29315.00319.00314.50312.50239,649
2020-05-28307.00314.00306.50312.50330,012
2020-05-27304.50309.50304.50304.75123,738
2020-05-26306.00309.50304.00304.75247,620
2020-05-22304.50304.50302.50304.50150,866
2020-05-21303.00308.50303.00304.50265,197
2020-05-20304.00308.00302.00303.25603,423
2020-05-19305.00308.50303.00304.25383,934
2020-05-18298.00304.50298.00301.00326,047
2020-05-15298.00299.50295.50298.25284,794
2020-05-14292.00296.00290.50294.75470,027
2020-05-13292.00292.50290.00292.25358,148
2020-05-12288.50291.50288.00291.00211,854
2020-05-11287.00291.50284.00289.50382,286
2020-05-07279.00284.00279.00283.50292,021
2020-05-06272.00278.50272.00275.50313,443
2020-05-05270.50274.00270.50273.50158,208
2020-05-04270.50273.50270.00270.75179,593
2020-05-01278.00284.00272.50274.50137,399
2020-04-30276.00283.00276.00277.2560,101
2020-04-29272.00278.50272.00277.25108,134
2020-04-28272.00274.00272.00272.50348,368
2020-04-27272.00275.50272.00272.50398,825
2020-04-24274.00275.00272.00272.50334,095
2020-04-23274.50275.50272.50275.25196,604
2020-04-22274.50277.00274.50275.2582,442
2020-04-21279.00279.00272.50275.25183,853
2020-04-20279.00282.00276.50280.75911,685
2020-04-17276.00285.00275.50278.75287,863
2020-04-16265.00271.50263.50271.25256,608
2020-04-15269.50269.50261.00261.50476,336
2020-04-14267.50272.50265.00268.50142,373
2020-04-09272.50273.00266.50268.50234,480
2020-04-08266.50273.50266.50271.00807,170
2020-04-07264.00271.00264.00264.25115,341
2020-04-06269.00270.00262.50258.50472,874
2020-04-03260.00262.50255.50258.50465,084
2020-04-02258.50258.50254.00255.25470,616
2020-04-01262.00262.00252.50261.75675,518
2020-03-31240.00261.50240.00237.00173,754
2020-03-30233.00237.00231.50238.75246,642
2020-03-27235.50243.00235.50240.75127,347
2020-03-26237.50237.50231.00238.50141,144
2020-03-25221.50236.00221.50220.25260,036
2020-03-24218.00218.00214.00213.75583,981
2020-03-23223.00223.00202.00231.25323,261
2020-03-20235.00236.00227.50234.50154,723
2020-03-19234.50236.50230.00235.25264,478
2020-03-18236.00240.00235.50238.25100,126
2020-03-17238.00243.00235.50238.50550,841
2020-03-16243.00243.00236.50249.50418,759
2020-03-13240.00258.50235.00247.75330,282
2020-03-12253.50255.50251.50266.50244,427
2020-03-11263.00270.00263.00269.00264,084
2020-03-10279.50281.00266.00274.50364,055
2020-03-09282.00282.00272.00288.00455,056
2020-03-06286.50292.50286.50288.00362,619
2020-03-05294.00294.00292.00290.50135,251
2020-03-04289.00292.50288.50284.75486,802
2020-03-03278.00285.00278.00278.25572,728
2020-03-02270.00277.00270.00271.50382,430
2020-02-28282.00282.00265.50283.251,167,561
2020-02-27286.50287.00282.00288.25800,319
2020-02-26292.50292.50288.00293.50423,218
2020-02-25294.50297.50294.00292.50496,497
2020-02-24304.00307.00290.00312.50825,499
2020-02-21312.00315.50312.00312.501,077,705
2020-02-20314.50315.50313.00315.00144,150
2020-02-19311.50317.00311.50313.75117,610
2020-02-18311.50316.00311.00312.00122,868
2020-02-17310.50316.00310.50312.25136,858
2020-02-14312.00315.00310.00314.00374,585
2020-02-13316.00316.00311.50312.00260,052
2020-02-12311.00314.50311.00313.75192,070
2020-02-11311.00313.00310.00311.50173,768
2020-02-10312.00314.00310.00311.50347,380
2020-02-07316.00316.00311.50312.25603,528
2020-02-06319.00320.00315.00315.75166,894
2020-02-05314.00319.00312.50313.75201,608
2020-02-04324.00324.00317.00317.7576,824
2020-02-03318.50320.50316.50318.00117,539
2020-01-31318.00318.00316.00320.25116,460
2020-01-30320.00322.00319.50320.25125,300
2020-01-29318.00322.00318.00319.00250,831
2020-01-28319.50321.00309.50319.00361,025
2020-01-27323.00328.50319.00320.00275,829
2020-01-24326.50327.00325.00325.25146,233
2020-01-23327.00328.00325.00325.50154,206
2020-01-22330.00331.00328.50328.75339,421
2020-01-21328.00329.00327.00328.00116,527
2020-01-20332.00333.50327.00327.50137,325
2020-01-17325.00328.50324.50325.50303,132
2020-01-16326.00330.00325.00325.25241,147
2020-01-15332.50332.50324.50325.50194,456
2020-01-14325.50326.00323.00325.25182,269
2020-01-13330.00332.00323.00325.25458,777
2020-01-10330.00330.00326.00326.501,316,300
2020-01-09327.00330.50326.50327.75153,836
2020-01-08328.00332.50327.00329.00156,743
2020-01-07331.50331.50327.00329.00367,873
2020-01-06329.00336.00329.00332.00119,784
2020-01-03330.00337.00330.00335.00122,786
2020-01-02330.00337.50330.00336.75232,847
2019-12-31330.00336.50330.00335.00123,202
2019-12-30333.50333.50331.50332.75106,969
2019-12-27325.00332.50325.00331.25147,797
2019-12-24331.50331.50328.00329.2542,502
2019-12-23332.00332.50329.00329.75232,088
2019-12-20327.00332.00327.00331.00203,220
2019-12-19326.50330.50326.50330.00103,428
2019-12-18327.00329.00326.50327.00210,226
2019-12-17326.00331.00326.00326.50305,258
2019-12-16327.00333.00327.00331.75373,626
2019-12-13327.50331.50327.50330.00328,177
2019-12-12327.00328.50323.50326.25465,767
2019-12-11326.00326.00321.50324.00298,641
2019-12-10328.00328.00325.00326.25208,550
2019-12-09330.00330.00326.00327.25342,636
2019-12-06328.50328.50326.00328.0056,818
2019-12-05327.50328.50324.50326.7597,333
2019-12-04330.00330.00322.00326.75234,319
2019-12-03329.00332.00327.50329.50140,006
2019-12-02332.00334.00327.50332.50199,951
2019-11-29334.50334.50333.00333.00410,712
2019-11-28332.50334.50332.50333.75188,877
2019-11-27335.00335.00333.00333.75197,243
2019-11-26335.00335.00333.00334.00444,458
2019-11-25335.00335.00333.50334.00139,950
2019-11-22335.00335.00333.50333.7586,484
2019-11-21334.00334.50333.00333.2561,551
2019-11-20335.50337.50334.00334.50477,870
2019-11-19337.00339.00335.50335.75158,548
2019-11-18338.00339.00337.00337.50113,926
2019-11-15339.00339.00338.00338.5098,602
2019-11-14338.00341.00337.50338.50194,693
2019-11-13340.00341.50339.00339.7596,717
2019-11-12342.00342.00338.50341.50117,144
2019-11-11338.00341.00338.00340.75164,258
2019-11-08340.50343.50338.50341.50225,521
2019-11-07343.00345.50341.00343.7575,731
2019-11-06340.50346.00340.50342.7562,685
2019-11-05341.00347.00341.00342.75112,606
2019-11-04347.00347.00341.50343.7534,879
2019-11-01340.50342.50340.00341.50183,066
2019-10-31345.00346.50343.00345.2537,990
2019-10-30344.00348.50342.50345.5086,409
2019-10-29348.50348.50344.50348.5030,777
2019-10-28344.50349.50344.50348.5043,577
2019-10-25342.00349.00342.00346.0056,297
2019-10-24349.00349.00342.00342.50471,216
2019-10-23348.50350.00346.00349.25113,884
2019-10-22350.00350.00346.50348.00285,592
2019-10-21350.00350.00346.00346.25196,901
2019-10-18352.50352.50349.00352.00143,802
2019-10-17350.50353.50349.00351.00143,554
2019-10-16345.00351.50345.00349.75154,515
2019-10-15343.50352.00343.50351.00701,888
2019-10-14343.00345.00339.50344.50103,209
2019-10-11337.00343.50337.00341.25197,183
2019-10-10342.50342.50339.00341.75242,630
2019-10-09338.00342.00338.00341.7563,152
2019-10-08336.50340.50333.00339.00266,270
2019-10-07341.00342.50335.50336.50112,835
2019-10-04336.00340.00333.50335.25578,368
2019-10-03341.00341.00336.00336.7575,255
2019-10-02343.00343.00337.50339.2587,703
2019-10-01342.00344.00341.50342.2592,425
2019-09-30341.50343.00341.50341.50112,175
2019-09-27342.50342.50338.00340.75310,913
2019-09-26340.50343.50340.50342.25215,565
2019-09-25340.50343.00339.00340.50393,188
2019-09-24345.00345.00339.50343.50263,731
2019-09-23343.00344.00339.50342.50496,582
2019-09-20341.00342.00337.00341.25237,441
2019-09-19333.00338.00333.00337.25511,731
2019-09-18343.00344.50311.00333.50447,173
2019-09-17347.50349.50343.00343.25151,900
2019-09-16347.50351.50347.50349.50429,454
2019-09-13349.00351.50348.00349.75173,315
2019-09-12350.50352.00347.50349.00127,701
2019-09-11352.00352.50349.50350.5094,378
2019-09-10351.00351.50350.50350.7546,811
2019-09-09349.50352.50348.00349.50136,801
2019-09-06354.50354.50351.50350.7535,166
2019-09-05358.50358.50350.50351.50157,843
2019-09-04354.50359.50354.00357.75221,082
2019-09-03349.00355.50348.00353.50184,539
2019-09-02344.00349.00344.00348.7565,365
2019-08-30343.00348.00343.00346.0096,847
2019-08-29341.00347.50341.00342.2569,950
2019-08-28344.50347.50340.00342.25805,861
2019-08-27350.00352.00345.00345.75210,884
2019-08-23354.00354.00350.50353.5080,785
2019-08-22352.50354.50350.50353.5077,030
2019-08-21352.00354.00352.00353.2549,711
2019-08-20356.00356.00352.00353.00110,135
2019-08-19354.00354.00350.00352.75176,593
2019-08-16349.50356.50349.50353.75104,445
2019-08-15353.50355.00352.00354.0070,041
2019-08-14355.00355.00352.00353.0083,017
2019-08-13351.50356.50351.50355.2563,976
2019-08-12357.50357.50354.50355.75124,805
2019-08-09356.50357.50355.50356.5076,073
2019-08-08351.00356.00351.00355.25256,566
2019-08-07350.00350.00348.50349.75129,010
2019-08-06346.00351.50346.00349.50203,475
2019-08-05349.00350.50348.00348.50108,615
2019-08-02351.50352.00349.00349.75213,876
2019-08-01350.00352.00350.00351.25264,996
2019-07-31348.00349.50348.00348.75150,543
2019-07-30345.00350.50345.00348.25278,451
2019-07-29342.50346.50342.50345.25352,267
2019-07-26342.00345.00341.50342.2591,423
2019-07-25344.00344.00341.00342.255,212,727
2019-07-24341.00344.00341.00342.00729,852
2019-07-23342.00344.50341.50343.75129,708
2019-07-22341.00344.00341.00341.50209,249
2019-07-19342.00342.50341.00341.50108,061
2019-07-18343.00344.00341.00343.00145,066
2019-07-17343.00345.50341.00344.25164,470
2019-07-16342.50343.50341.00342.25111,912
2019-07-15342.00342.50340.50342.00270,058
2019-07-12342.00343.00341.00341.75123,493
2019-07-11343.50348.00342.00342.50227,046
2019-07-10343.00344.00340.50342.75488,302
2019-07-09343.00345.50343.00343.75265,949
2019-07-08339.50345.00339.50342.506,866,618
2019-07-05341.00344.00341.00342.75240,487
2019-07-04341.50344.50341.00342.75157,278
2019-07-03340.50341.50340.00341.00231,826
2019-07-02343.00344.50340.00342.2589,820
2019-07-01342.00344.50341.50343.00175,342
2019-06-28341.50341.50339.50340.7542,750
2019-06-27339.00342.00339.00340.25309,486
2019-06-26340.50341.00338.00339.5039,030
2019-06-25341.00341.00338.50339.5036,389
2019-06-24340.00341.50340.00340.5067,539
2019-06-21339.50342.00339.50341.50119,187
2019-06-20340.50343.50339.50341.50122,455
2019-06-19339.00341.50339.00340.2562,425
2019-06-18338.50341.50338.50340.25196,836
2019-06-17340.00341.50338.00340.00151,401
2019-06-14342.00342.00339.00339.75136,284
2019-06-13340.50341.50339.50340.00173,580
2019-06-12344.50345.00341.00342.25134,565
2019-06-11344.00344.00341.00343.00208,267
2019-06-10341.00345.00341.00341.50179,645
2019-06-07341.00345.00340.50343.25246,148
2019-06-06342.00343.50341.00342.0051,200
2019-06-05347.50348.00341.50343.75145,798
2019-06-04346.00347.00344.00344.50256,232
2019-06-03346.50347.00344.00345.50177,642
2019-05-31346.50346.50345.00346.0093,239
2019-05-30344.50346.50344.00346.00272,709
2019-05-29344.50345.00343.00344.5080,538
2019-05-28343.50344.00340.50343.5078,339
2019-05-24342.50343.50341.00343.25101,166
2019-05-23340.50342.50339.00342.00163,329
2019-05-22339.00342.00339.00341.00132,780
2019-05-21340.00342.00338.00341.2551,998
2019-05-20336.50341.00336.50340.2596,528
2019-05-17339.50340.50335.00339.50250,424
2019-05-16338.00340.00336.00339.25128,381
2019-05-15332.50338.00332.50337.50671,975
2019-05-14330.50332.00330.00331.5064,671
2019-05-13331.00331.00328.00329.7597,777
2019-05-10331.50332.00328.00329.2563,920
2019-05-09330.00331.00328.00329.5096,376
2019-05-08327.50329.50327.50328.7574,018
2019-05-07332.50332.50328.00329.00153,524
2019-05-03334.00334.00330.50331.00156,058
2019-05-02333.00334.00331.50332.2575,714
2019-05-01331.00333.50331.00332.2574,481
2019-04-30333.00333.50331.50332.2568,254
2019-04-29329.50334.00329.50332.75112,443
2019-04-26330.00333.00330.00330.50147,165
2019-04-25331.50332.00330.00330.50228,484
2019-04-24329.50333.00329.50330.50820,207
2019-04-23330.00333.50328.50331.752,289,602
2019-04-18329.00330.00328.00329.25389,482
2019-04-17328.50333.00327.50328.25235,521
2019-04-16329.00331.50328.00329.00155,726
2019-04-15328.00333.50327.50331.00207,243
2019-04-12331.50331.50330.00331.002,778,264
2019-04-11331.50331.50330.00330.5096,749
2019-04-10333.00333.00330.00331.0081,444
2019-04-09334.00334.00331.00332.75994,989
2019-04-08334.00335.50331.50333.25164,460
2019-04-05330.00335.50330.00333.7575,303
2019-04-04333.00333.00330.50331.2566,655
2019-04-03331.00338.00331.00334.2580,943
2019-04-02329.00338.50328.50337.00104,115
2019-04-01337.50337.50333.50334.25130,934
2019-03-29327.00336.00327.00333.50127,476