Table Data - ISE Cyber Security Index
| Title | ISE Cyber Security Index |
|---|---|
| Series ID | NASDAQHXR |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2014-10-16 to 2026-02-06 |
| Last Updated | 2026-02-06 10:40 PM CST |
| Notes | For more information about this series, see: HXR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2014-10-16 | 202.30 |
| 2014-10-17 | 201.93 |
| 2014-10-20 | 201.44 |
| 2014-10-21 | 205.14 |
| 2014-10-22 | 201.51 |
| 2014-10-23 | 205.95 |
| 2014-10-24 | 207.72 |
| 2014-10-27 | 207.17 |
| 2014-10-28 | 217.68 |
| 2014-10-29 | 217.55 |
| 2014-10-30 | 218.91 |
| 2014-10-31 | 225.82 |
| 2014-11-03 | 225.61 |
| 2014-11-04 | 227.68 |
| 2014-11-05 | 224.94 |
| 2014-11-06 | 227.51 |
| 2014-11-07 | 229.38 |
| 2014-11-10 | 233.29 |
| 2014-11-11 | 233.20 |
| 2014-11-12 | 233.97 |
| 2014-11-13 | 234.31 |
| 2014-11-14 | 237.84 |
| 2014-11-17 | 233.37 |
| 2014-11-18 | 233.93 |
| 2014-11-19 | 229.80 |
| 2014-11-20 | 232.21 |
| 2014-11-21 | 232.75 |
| 2014-11-24 | 236.90 |
| 2014-11-25 | 239.35 |
| 2014-11-26 | 242.02 |
| 2014-11-27 | . |
| 2014-11-28 | 241.28 |
| 2014-12-01 | 237.05 |
| 2014-12-02 | 240.72 |
| 2014-12-03 | 241.91 |
| 2014-12-04 | 241.71 |
| 2014-12-05 | 243.94 |
| 2014-12-08 | 240.11 |
| 2014-12-09 | 242.29 |
| 2014-12-10 | 239.38 |
| 2014-12-11 | 241.71 |
| 2014-12-12 | 237.57 |
| 2014-12-15 | 235.29 |
| 2014-12-16 | 232.23 |
| 2014-12-17 | 237.40 |
| 2014-12-18 | 245.20 |
| 2014-12-19 | 248.38 |
| 2014-12-22 | 251.04 |
| 2014-12-23 | 251.82 |
| 2014-12-24 | 252.99 |
| 2014-12-25 | . |
| 2014-12-26 | 253.87 |
| 2014-12-29 | 250.12 |
| 2014-12-30 | 247.50 |
| 2014-12-31 | 246.65 |
| 2015-01-01 | . |
| 2015-01-02 | 243.99 |
| 2015-01-05 | 243.32 |
| 2015-01-06 | 239.78 |
| 2015-01-07 | 243.89 |
| 2015-01-08 | 248.98 |
| 2015-01-09 | 247.14 |
| 2015-01-12 | 247.84 |
| 2015-01-13 | 246.69 |
| 2015-01-14 | 245.73 |
| 2015-01-15 | 239.02 |
| 2015-01-16 | 243.87 |
| 2015-01-19 | . |
| 2015-01-20 | 245.06 |
| 2015-01-21 | 243.58 |
| 2015-01-22 | 245.18 |
| 2015-01-23 | 247.02 |
| 2015-01-26 | 246.21 |
| 2015-01-27 | 243.59 |
| 2015-01-28 | 238.95 |
| 2015-01-29 | 240.26 |
| 2015-01-30 | 236.92 |
| 2015-02-02 | 237.46 |
| 2015-02-03 | 241.24 |
| 2015-02-04 | 241.43 |
| 2015-02-05 | 247.62 |
| 2015-02-06 | 246.35 |
| 2015-02-09 | 244.12 |
| 2015-02-10 | 249.38 |
| 2015-02-11 | 251.15 |
| 2015-02-12 | 257.74 |
| 2015-02-13 | 265.08 |
| 2015-02-16 | . |
| 2015-02-17 | 268.08 |
| 2015-02-18 | 268.01 |
| 2015-02-19 | 271.35 |
| 2015-02-20 | 277.01 |
| 2015-02-23 | 271.22 |
| 2015-02-24 | 272.63 |
| 2015-02-25 | 274.34 |
| 2015-02-26 | 274.18 |
| 2015-02-27 | 273.54 |
| 2015-03-02 | 275.18 |
| 2015-03-03 | 273.76 |
| 2015-03-04 | 270.40 |
| 2015-03-05 | 273.48 |
| 2015-03-06 | 269.13 |
| 2015-03-09 | 268.27 |
| 2015-03-10 | 260.72 |
| 2015-03-11 | 260.91 |
| 2015-03-12 | 263.21 |
| 2015-03-13 | 261.45 |
| 2015-03-16 | 263.58 |
| 2015-03-17 | 265.93 |
| 2015-03-18 | 268.49 |
| 2015-03-19 | 269.47 |
| 2015-03-20 | 267.99 |
| 2015-03-23 | 268.72 |
| 2015-03-24 | 265.60 |
| 2015-03-25 | 257.68 |
| 2015-03-26 | 260.18 |
| 2015-03-27 | 261.69 |
| 2015-03-30 | 265.81 |
| 2015-03-31 | 262.66 |
| 2015-04-01 | 260.88 |
| 2015-04-02 | 261.54 |
| 2015-04-03 | . |
| 2015-04-06 | 264.65 |
| 2015-04-07 | 268.22 |
| 2015-04-08 | 272.36 |
| 2015-04-09 | 273.43 |
| 2015-04-10 | 276.95 |
| 2015-04-13 | 272.15 |
| 2015-04-14 | 271.74 |
| 2015-04-15 | 276.61 |
| 2015-04-16 | 278.22 |
| 2015-04-17 | 273.05 |
| 2015-04-20 | 277.82 |
| 2015-04-21 | 284.14 |
| 2015-04-22 | 285.35 |
| 2015-04-23 | 286.26 |
| 2015-04-24 | 286.63 |
| 2015-04-27 | 284.97 |
| 2015-04-28 | 286.36 |
| 2015-04-29 | 285.17 |
| 2015-04-30 | 279.27 |
| 2015-05-01 | 282.62 |
| 2015-05-04 | 284.31 |
| 2015-05-05 | 273.00 |
| 2015-05-06 | 272.51 |
| 2015-05-07 | 272.82 |
| 2015-05-08 | 278.49 |
| 2015-05-11 | 278.58 |
| 2015-05-12 | 276.59 |
| 2015-05-13 | 279.86 |
| 2015-05-14 | 282.95 |
| 2015-05-15 | 281.42 |
| 2015-05-18 | 283.86 |
| 2015-05-19 | 283.18 |
| 2015-05-20 | 285.00 |
| 2015-05-21 | 286.75 |
| 2015-05-22 | 286.89 |
| 2015-05-25 | . |
| 2015-05-26 | 283.33 |
| 2015-05-27 | 285.07 |
| 2015-05-28 | 288.17 |
| 2015-05-29 | 286.64 |
| 2015-06-01 | 286.02 |
| 2015-06-02 | 285.38 |
| 2015-06-03 | 291.88 |
| 2015-06-04 | 288.58 |
| 2015-06-05 | 297.63 |
| 2015-06-08 | 297.41 |
| 2015-06-09 | 295.62 |
| 2015-06-10 | 299.16 |
| 2015-06-11 | 299.96 |
| 2015-06-12 | 302.28 |
| 2015-06-15 | 305.06 |
| 2015-06-16 | 309.44 |
| 2015-06-17 | 312.32 |
| 2015-06-18 | 313.95 |
| 2015-06-19 | 314.11 |
| 2015-06-22 | 315.67 |
| 2015-06-23 | 316.73 |
| 2015-06-24 | 308.78 |
| 2015-06-25 | 309.61 |
| 2015-06-26 | 303.09 |
| 2015-06-29 | 292.13 |
| 2015-06-30 | 297.14 |
| 2015-07-01 | 296.83 |
| 2015-07-02 | 294.04 |
| 2015-07-03 | . |
| 2015-07-06 | 289.79 |
| 2015-07-07 | 287.86 |
| 2015-07-08 | 286.95 |
| 2015-07-09 | 291.64 |
| 2015-07-10 | 292.24 |
| 2015-07-13 | 293.21 |
| 2015-07-14 | 296.36 |
| 2015-07-15 | 294.64 |
| 2015-07-16 | 296.63 |
| 2015-07-17 | 296.41 |
| 2015-07-20 | 293.72 |
| 2015-07-21 | 294.59 |
| 2015-07-22 | 293.99 |
| 2015-07-23 | 301.02 |
| 2015-07-24 | 299.31 |
| 2015-07-27 | 290.87 |
| 2015-07-28 | 291.71 |
| 2015-07-29 | 287.07 |
| 2015-07-30 | 286.63 |
| 2015-07-31 | 287.59 |
| 2015-08-03 | 283.95 |
| 2015-08-04 | 284.28 |
| 2015-08-05 | 287.52 |
| 2015-08-06 | 280.08 |
| 2015-08-07 | 280.29 |
| 2015-08-10 | 285.73 |
| 2015-08-11 | 279.95 |
| 2015-08-12 | 278.03 |
| 2015-08-13 | 278.69 |
| 2015-08-14 | 280.25 |
| 2015-08-17 | 282.84 |
| 2015-08-18 | 279.25 |
| 2015-08-19 | 277.08 |
| 2015-08-20 | 265.23 |
| 2015-08-21 | 257.10 |
| 2015-08-24 | 247.12 |
| 2015-08-25 | 247.10 |
| 2015-08-26 | 255.82 |
| 2015-08-27 | 258.35 |
| 2015-08-28 | 260.35 |
| 2015-08-31 | 255.61 |
| 2015-09-01 | 247.85 |
| 2015-09-02 | 251.07 |
| 2015-09-03 | 250.73 |
| 2015-09-04 | 247.72 |
| 2015-09-07 | . |
| 2015-09-08 | 252.51 |
| 2015-09-09 | 250.66 |
| 2015-09-10 | 252.89 |
| 2015-09-11 | 254.34 |
| 2015-09-14 | 253.64 |
| 2015-09-15 | 256.06 |
| 2015-09-16 | 256.81 |
| 2015-09-17 | 257.96 |
| 2015-09-18 | 257.32 |
| 2015-09-21 | 257.60 |
| 2015-09-22 | 252.65 |
| 2015-09-23 | 253.06 |
| 2015-09-24 | 251.50 |
| 2015-09-25 | 247.77 |
| 2015-09-28 | 241.30 |
| 2015-09-29 | 238.16 |
| 2015-09-30 | 238.69 |
| 2015-10-01 | 239.38 |
| 2015-10-02 | 244.27 |
| 2015-10-05 | 247.47 |
| 2015-10-06 | 245.05 |
| 2015-10-07 | 248.74 |
| 2015-10-08 | 248.77 |
| 2015-10-09 | 250.86 |
| 2015-10-12 | 249.28 |
| 2015-10-13 | 245.44 |
| 2015-10-14 | 242.09 |
| 2015-10-15 | 247.70 |
| 2015-10-16 | 248.94 |
| 2015-10-19 | 249.42 |
| 2015-10-20 | 248.33 |
| 2015-10-21 | 241.89 |
| 2015-10-22 | 248.41 |
| 2015-10-23 | 247.08 |
| 2015-10-26 | 246.72 |
| 2015-10-27 | 245.35 |
| 2015-10-28 | 254.45 |
| 2015-10-29 | 250.23 |
| 2015-10-30 | 252.99 |
| 2015-11-02 | 256.66 |
| 2015-11-03 | 258.53 |
| 2015-11-04 | 259.88 |
| 2015-11-05 | 253.06 |
| 2015-11-06 | 255.88 |
| 2015-11-09 | 252.23 |
| 2015-11-10 | 249.02 |
| 2015-11-11 | 248.65 |
| 2015-11-12 | 248.11 |
| 2015-11-13 | 244.51 |
| 2015-11-16 | 247.20 |
| 2015-11-17 | 248.50 |
| 2015-11-18 | 251.76 |
| 2015-11-19 | 253.37 |
| 2015-11-20 | 254.46 |
| 2015-11-23 | 252.83 |
| 2015-11-24 | 254.28 |
| 2015-11-25 | 256.11 |
| 2015-11-26 | . |
| 2015-11-27 | 257.27 |
| 2015-11-30 | 256.71 |
| 2015-12-01 | 259.07 |
| 2015-12-02 | 258.02 |
| 2015-12-03 | 253.11 |
| 2015-12-04 | 255.79 |
| 2015-12-07 | 252.27 |
| 2015-12-08 | 252.59 |
| 2015-12-09 | 247.87 |
| 2015-12-10 | 247.70 |
| 2015-12-11 | 242.41 |
| 2015-12-14 | 241.45 |
| 2015-12-15 | 244.01 |
| 2015-12-16 | 246.76 |
| 2015-12-17 | 243.69 |
| 2015-12-18 | 241.18 |
| 2015-12-21 | 241.23 |
| 2015-12-22 | 244.79 |
| 2015-12-23 | 247.30 |
| 2015-12-24 | 247.21 |
| 2015-12-25 | . |
| 2015-12-28 | 246.04 |
| 2015-12-29 | 248.67 |
| 2015-12-30 | 247.05 |
| 2015-12-31 | 245.12 |
| 2016-01-01 | . |
| 2016-01-04 | 239.92 |
| 2016-01-05 | 238.36 |
| 2016-01-06 | 235.00 |
| 2016-01-07 | 229.10 |
| 2016-01-08 | 222.76 |
| 2016-01-11 | 221.39 |
| 2016-01-12 | 222.80 |
| 2016-01-13 | 221.16 |
| 2016-01-14 | 223.96 |
| 2016-01-15 | 219.83 |
| 2016-01-18 | . |
| 2016-01-19 | 214.60 |
| 2016-01-20 | 211.55 |
| 2016-01-21 | 212.04 |
| 2016-01-22 | 217.95 |
| 2016-01-25 | 213.24 |
| 2016-01-26 | 214.38 |
| 2016-01-27 | 209.72 |
| 2016-01-28 | 206.58 |
| 2016-01-29 | 212.10 |
| 2016-02-01 | 213.27 |
| 2016-02-02 | 208.59 |
| 2016-02-03 | 207.74 |
| 2016-02-04 | 207.58 |
| 2016-02-05 | 196.93 |
| 2016-02-08 | 187.91 |
| 2016-02-09 | 182.10 |
| 2016-02-10 | 184.64 |
| 2016-02-11 | 185.86 |
| 2016-02-12 | 185.95 |
| 2016-02-15 | . |
| 2016-02-16 | 191.88 |
| 2016-02-17 | 196.18 |
| 2016-02-18 | 195.00 |
| 2016-02-19 | 196.68 |
| 2016-02-22 | 199.96 |
| 2016-02-23 | 198.39 |
| 2016-02-24 | 200.99 |
| 2016-02-25 | 206.67 |
| 2016-02-26 | 209.24 |
| 2016-02-29 | 208.24 |
| 2016-03-01 | 214.23 |
| 2016-03-02 | 215.52 |
| 2016-03-03 | 217.37 |
| 2016-03-04 | 218.65 |
| 2016-03-07 | 220.52 |
| 2016-03-08 | 216.22 |
| 2016-03-09 | 217.35 |
| 2016-03-10 | 215.09 |
| 2016-03-11 | 221.20 |
| 2016-03-14 | 220.11 |
| 2016-03-15 | 214.90 |
| 2016-03-16 | 216.87 |
| 2016-03-17 | 220.58 |
| 2016-03-18 | 222.44 |
| 2016-03-21 | 223.47 |
| 2016-03-22 | 223.42 |
| 2016-03-23 | 218.45 |
| 2016-03-24 | 217.94 |
| 2016-03-25 | . |
| 2016-03-28 | 218.46 |
| 2016-03-29 | 222.65 |
| 2016-03-30 | 224.62 |
| 2016-03-31 | 226.22 |
| 2016-04-01 | 226.57 |
| 2016-04-04 | 227.03 |
| 2016-04-05 | 222.83 |
| 2016-04-06 | 226.03 |
| 2016-04-07 | 221.74 |
| 2016-04-08 | 221.71 |
| 2016-04-11 | 218.78 |
| 2016-04-12 | 216.34 |
| 2016-04-13 | 221.86 |
| 2016-04-14 | 221.68 |
| 2016-04-15 | 221.33 |
| 2016-04-18 | 222.96 |
| 2016-04-19 | 220.89 |
| 2016-04-20 | 221.01 |
| 2016-04-21 | 221.88 |
| 2016-04-22 | 224.09 |
| 2016-04-25 | 225.13 |
| 2016-04-26 | 225.51 |
| 2016-04-27 | 229.26 |
| 2016-04-28 | 226.67 |
| 2016-04-29 | 224.92 |
| 2016-05-02 | 226.77 |
| 2016-05-03 | 222.30 |
| 2016-05-04 | 219.47 |
| 2016-05-05 | 217.60 |
| 2016-05-06 | 213.29 |
| 2016-05-09 | 213.75 |
| 2016-05-10 | 216.47 |
| 2016-05-11 | 215.18 |
| 2016-05-12 | 215.58 |
| 2016-05-13 | 215.43 |
| 2016-05-16 | 217.31 |
| 2016-05-17 | 215.30 |
| 2016-05-18 | 217.63 |
| 2016-05-19 | 217.58 |
| 2016-05-20 | 221.29 |
| 2016-05-23 | 221.76 |
| 2016-05-24 | 226.41 |
| 2016-05-25 | 227.44 |
| 2016-05-26 | 228.36 |
| 2016-05-27 | 227.17 |
| 2016-05-30 | . |
| 2016-05-31 | 228.91 |
| 2016-06-01 | 230.70 |
| 2016-06-02 | 233.04 |
| 2016-06-03 | 232.04 |
| 2016-06-06 | 231.82 |
| 2016-06-07 | 232.82 |
| 2016-06-08 | 233.59 |
| 2016-06-09 | 231.12 |
| 2016-06-10 | 227.76 |
| 2016-06-13 | 227.49 |
| 2016-06-14 | 227.32 |
| 2016-06-15 | 227.79 |
| 2016-06-16 | 228.05 |
| 2016-06-17 | 227.15 |
| 2016-06-20 | 229.76 |
| 2016-06-21 | 232.00 |
| 2016-06-22 | 228.88 |
| 2016-06-23 | 234.19 |
| 2016-06-24 | 221.39 |
| 2016-06-27 | 212.74 |
| 2016-06-28 | 215.90 |
| 2016-06-29 | 221.41 |
| 2016-06-30 | 226.02 |
| 2016-07-01 | 226.97 |
| 2016-07-04 | . |
| 2016-07-05 | 224.57 |
| 2016-07-06 | 225.16 |
| 2016-07-07 | 229.18 |
| 2016-07-08 | 235.21 |
| 2016-07-11 | 237.76 |
| 2016-07-12 | 238.91 |
| 2016-07-13 | 238.31 |
| 2016-07-14 | 238.46 |
| 2016-07-15 | 237.46 |
| 2016-07-18 | 238.65 |
| 2016-07-19 | 238.37 |
| 2016-07-20 | 241.50 |
| 2016-07-21 | 238.57 |
| 2016-07-22 | 243.01 |
| 2016-07-25 | 244.11 |
| 2016-07-26 | 244.82 |
| 2016-07-27 | 243.72 |
| 2016-07-28 | 247.11 |
| 2016-07-29 | 245.56 |
| 2016-08-01 | 244.29 |
| 2016-08-02 | 242.03 |
| 2016-08-03 | 242.70 |
| 2016-08-04 | 243.22 |
| 2016-08-05 | 244.38 |
| 2016-08-08 | 243.14 |
| 2016-08-09 | 244.80 |
| 2016-08-10 | 244.16 |
| 2016-08-11 | 245.99 |
| 2016-08-12 | 245.68 |
| 2016-08-15 | 248.75 |
| 2016-08-16 | 250.12 |
| 2016-08-17 | 248.43 |
| 2016-08-18 | 251.51 |
| 2016-08-19 | 253.05 |
| 2016-08-22 | 252.98 |
| 2016-08-23 | 256.17 |
| 2016-08-24 | 254.41 |
| 2016-08-25 | 255.16 |
| 2016-08-26 | 254.16 |
| 2016-08-29 | 255.09 |
| 2016-08-30 | 254.64 |
| 2016-08-31 | 253.31 |
| 2016-09-01 | 256.36 |
| 2016-09-02 | 259.77 |
| 2016-09-05 | . |
| 2016-09-06 | 261.72 |
| 2016-09-07 | 262.09 |
| 2016-09-08 | 261.47 |
| 2016-09-09 | 256.02 |
| 2016-09-12 | 257.88 |
| 2016-09-13 | 254.59 |
| 2016-09-14 | 254.59 |
| 2016-09-15 | 255.88 |
| 2016-09-16 | 255.71 |
| 2016-09-19 | 257.52 |
| 2016-09-20 | 256.26 |
| 2016-09-21 | 259.66 |
| 2016-09-22 | 262.80 |
| 2016-09-23 | 264.19 |
| 2016-09-26 | 261.73 |
| 2016-09-27 | 264.43 |
| 2016-09-28 | 265.63 |
| 2016-09-29 | 263.09 |
| 2016-09-30 | 265.45 |
| 2016-10-03 | 265.50 |
| 2016-10-04 | 265.84 |
| 2016-10-05 | 266.56 |
| 2016-10-06 | 263.80 |
| 2016-10-07 | 262.12 |
| 2016-10-10 | 261.97 |
| 2016-10-11 | 257.87 |
| 2016-10-12 | 255.11 |
| 2016-10-13 | 252.79 |
| 2016-10-14 | 251.93 |
| 2016-10-17 | 249.97 |
| 2016-10-18 | 251.43 |
| 2016-10-19 | 248.28 |
| 2016-10-20 | 247.24 |
| 2016-10-21 | 249.74 |
| 2016-10-24 | 251.86 |
| 2016-10-25 | 250.45 |
| 2016-10-26 | 251.26 |
| 2016-10-27 | 249.14 |
| 2016-10-28 | 250.91 |
| 2016-10-31 | 252.46 |
| 2016-11-01 | 250.19 |
| 2016-11-02 | 246.31 |
| 2016-11-03 | 247.29 |
| 2016-11-04 | 246.48 |
| 2016-11-07 | 254.42 |
| 2016-11-08 | 253.36 |
| 2016-11-09 | 257.24 |
| 2016-11-10 | 257.53 |
| 2016-11-11 | 263.64 |
| 2016-11-14 | 263.98 |
| 2016-11-15 | 264.58 |
| 2016-11-16 | 266.06 |
| 2016-11-17 | 266.15 |
| 2016-11-18 | 264.97 |
| 2016-11-21 | 266.10 |
| 2016-11-22 | 263.77 |
| 2016-11-23 | 262.80 |
| 2016-11-24 | . |
| 2016-11-25 | 263.66 |
| 2016-11-28 | 259.99 |
| 2016-11-29 | 259.88 |
| 2016-11-30 | 257.73 |
| 2016-12-01 | 250.01 |
| 2016-12-02 | 251.03 |
| 2016-12-05 | 254.75 |
| 2016-12-06 | 256.79 |
| 2016-12-07 | 259.37 |
| 2016-12-08 | 261.92 |
| 2016-12-09 | 262.54 |
| 2016-12-12 | 258.31 |
| 2016-12-13 | 259.69 |
| 2016-12-14 | 258.25 |
| 2016-12-15 | 257.64 |
| 2016-12-16 | 256.76 |
| 2016-12-19 | 258.60 |
| 2016-12-20 | 258.19 |
| 2016-12-21 | 256.27 |
| 2016-12-22 | 252.89 |
| 2016-12-23 | 254.67 |
| 2016-12-26 | . |
| 2016-12-27 | 256.52 |
| 2016-12-28 | 253.24 |
| 2016-12-29 | 253.15 |
| 2016-12-30 | 252.91 |
| 2017-01-02 | . |
| 2017-01-03 | 254.43 |
| 2017-01-04 | 258.28 |
| 2017-01-05 | 260.01 |
| 2017-01-06 | 261.75 |
| 2017-01-09 | 261.69 |
| 2017-01-10 | 263.64 |
| 2017-01-11 | 265.71 |
| 2017-01-12 | 264.84 |
| 2017-01-13 | 267.92 |
| 2017-01-16 | . |
| 2017-01-17 | 264.06 |
| 2017-01-18 | 264.96 |
| 2017-01-19 | 266.09 |
| 2017-01-20 | 266.74 |
| 2017-01-23 | 265.68 |
| 2017-01-24 | . |
| 2017-01-25 | 271.40 |
| 2017-01-26 | 270.56 |
| 2017-01-27 | 268.05 |
| 2017-01-30 | 267.30 |
| 2017-01-31 | 271.21 |
| 2017-02-01 | 270.06 |
| 2017-02-02 | 271.33 |
| 2017-02-03 | 274.79 |
| 2017-02-06 | 273.80 |
| 2017-02-07 | 275.28 |
| 2017-02-08 | 275.74 |
| 2017-02-09 | 279.13 |
| 2017-02-10 | 278.86 |
| 2017-02-13 | 280.61 |
| 2017-02-14 | 280.88 |
| 2017-02-15 | 280.65 |
| 2017-02-16 | 279.26 |
| 2017-02-17 | 282.76 |
| 2017-02-20 | 282.85 |
| 2017-02-21 | 284.52 |
| 2017-02-22 | 283.13 |
| 2017-02-23 | 281.02 |
| 2017-02-24 | 280.70 |
| 2017-02-27 | 280.98 |
| 2017-02-28 | 277.47 |
| 2017-03-01 | 276.58 |
| 2017-03-02 | 275.12 |
| 2017-03-03 | 274.97 |
| 2017-03-06 | 272.72 |
| 2017-03-07 | 272.24 |
| 2017-03-08 | 272.48 |
| 2017-03-09 | 271.57 |
| 2017-03-10 | 274.11 |
| 2017-03-13 | 275.68 |
| 2017-03-14 | 273.65 |
| 2017-03-15 | 275.54 |
| 2017-03-16 | 278.48 |
| 2017-03-17 | 278.37 |
| 2017-03-20 | 279.39 |
| 2017-03-21 | 275.02 |
| 2017-03-22 | 275.21 |
| 2017-03-23 | 277.24 |
| 2017-03-24 | 278.11 |
| 2017-03-27 | 280.54 |
| 2017-03-28 | 279.53 |
| 2017-03-29 | 282.13 |
| 2017-03-30 | 281.07 |
| 2017-03-31 | 282.35 |
| 2017-04-03 | 279.53 |
| 2017-04-04 | 275.82 |
| 2017-04-05 | 276.47 |
| 2017-04-06 | 277.53 |
| 2017-04-07 | 277.92 |
| 2017-04-10 | 277.34 |
| 2017-04-11 | 277.82 |
| 2017-04-12 | 275.16 |
| 2017-04-13 | 272.78 |
| 2017-04-14 | 271.63 |
| 2017-04-17 | 275.81 |
| 2017-04-18 | 274.44 |
| 2017-04-19 | 275.56 |
| 2017-04-20 | 274.61 |
| 2017-04-21 | 276.42 |
| 2017-04-24 | 278.19 |
| 2017-04-25 | 280.35 |
| 2017-04-26 | 281.07 |
| 2017-04-27 | 280.51 |
| 2017-04-28 | 277.23 |
| 2017-05-01 | 278.51 |
| 2017-05-02 | 278.18 |
| 2017-05-03 | 278.37 |
| 2017-05-04 | 280.72 |
| 2017-05-05 | 285.25 |
| 2017-05-08 | 286.45 |
| 2017-05-09 | 286.11 |
| 2017-05-10 | 287.57 |
| 2017-05-11 | 284.94 |
| 2017-05-12 | 284.52 |
| 2017-05-15 | 292.78 |
| 2017-05-16 | 292.94 |
| 2017-05-17 | 285.43 |
| 2017-05-18 | 283.87 |
| 2017-05-19 | 284.95 |
| 2017-05-22 | 289.09 |
| 2017-05-23 | 289.99 |
| 2017-05-24 | 290.77 |
| 2017-05-25 | 291.67 |
| 2017-05-26 | 291.18 |
| 2017-05-29 | 291.17 |
| 2017-05-30 | 290.27 |
| 2017-05-31 | 290.15 |
| 2017-06-01 | 296.30 |
| 2017-06-02 | 297.13 |
| 2017-06-05 | 297.67 |
| 2017-06-06 | 297.85 |
| 2017-06-07 | 297.43 |
| 2017-06-08 | 299.09 |
| 2017-06-09 | 290.63 |
| 2017-06-12 | 289.93 |
| 2017-06-13 | 291.38 |
| 2017-06-14 | 289.80 |
| 2017-06-15 | 287.82 |
| 2017-06-16 | 286.49 |
| 2017-06-19 | 288.92 |
| 2017-06-20 | 286.32 |
| 2017-06-21 | 287.74 |
| 2017-06-22 | 290.66 |
| 2017-06-23 | 292.10 |
| 2017-06-26 | 290.68 |
| 2017-06-27 | 287.50 |
| 2017-06-28 | 291.61 |
| 2017-06-29 | 286.97 |
| 2017-06-30 | 287.02 |
| 2017-07-03 | 284.82 |
| 2017-07-04 | 284.37 |
| 2017-07-05 | 286.24 |
| 2017-07-06 | 282.43 |
| 2017-07-07 | 287.46 |
| 2017-07-10 | 288.36 |
| 2017-07-11 | 289.92 |
| 2017-07-12 | 293.27 |
| 2017-07-13 | 293.01 |
| 2017-07-14 | 290.20 |
| 2017-07-17 | 290.71 |
| 2017-07-18 | 291.32 |
| 2017-07-19 | 294.60 |
| 2017-07-20 | 293.53 |
| 2017-07-21 | 291.03 |
| 2017-07-24 | 290.51 |
| 2017-07-25 | 292.24 |
| 2017-07-26 | 288.72 |
| 2017-07-27 | 284.59 |
| 2017-07-28 | 282.75 |
| 2017-07-31 | 280.01 |
| 2017-08-01 | 282.87 |
| 2017-08-02 | 279.83 |
| 2017-08-03 | 281.73 |
| 2017-08-04 | 281.29 |
| 2017-08-07 | 281.59 |
| 2017-08-08 | 279.62 |
| 2017-08-09 | 279.12 |
| 2017-08-10 | 273.03 |
| 2017-08-11 | 275.72 |
| 2017-08-14 | 278.82 |
| 2017-08-15 | 277.89 |
| 2017-08-16 | 280.03 |
| 2017-08-17 | 275.63 |
| 2017-08-18 | 275.17 |
| 2017-08-21 | 275.52 |
| 2017-08-22 | 278.61 |
| 2017-08-23 | 277.61 |
| 2017-08-24 | 279.43 |
| 2017-08-25 | 279.59 |
| 2017-08-28 | 279.89 |
| 2017-08-29 | 280.05 |
| 2017-08-30 | 282.99 |
| 2017-08-31 | 285.63 |
| 2017-09-01 | 288.40 |
| 2017-09-04 | 287.33 |
| 2017-09-05 | 285.41 |
| 2017-09-06 | 285.73 |
| 2017-09-07 | 287.12 |
| 2017-09-08 | 286.52 |
| 2017-09-11 | 290.14 |
| 2017-09-12 | 291.62 |
| 2017-09-13 | 290.36 |
| 2017-09-14 | 289.66 |
| 2017-09-15 | 289.38 |
| 2017-09-18 | 291.04 |
| 2017-09-19 | 292.11 |
| 2017-09-20 | 291.75 |
| 2017-09-21 | 290.38 |
| 2017-09-22 | 291.56 |
| 2017-09-25 | 288.25 |
| 2017-09-26 | 288.20 |
| 2017-09-27 | 291.22 |
| 2017-09-28 | 289.82 |
| 2017-09-29 | 291.22 |
| 2017-10-02 | 294.05 |
| 2017-10-03 | 295.16 |
| 2017-10-04 | 296.37 |
| 2017-10-05 | 298.97 |
| 2017-10-06 | 300.05 |
| 2017-10-09 | 298.17 |
| 2017-10-10 | 297.15 |
| 2017-10-11 | 294.69 |
| 2017-10-12 | 293.75 |
| 2017-10-13 | 294.17 |
| 2017-10-16 | 293.08 |
| 2017-10-17 | 291.81 |
| 2017-10-18 | 293.15 |
| 2017-10-19 | 293.73 |
| 2017-10-20 | 296.56 |
| 2017-10-23 | 295.38 |
| 2017-10-24 | 295.81 |
| 2017-10-25 | 294.26 |
| 2017-10-26 | 294.93 |
| 2017-10-27 | 296.61 |
| 2017-10-30 | 295.73 |
| 2017-10-31 | 298.17 |
| 2017-11-01 | 296.57 |
| 2017-11-02 | 295.23 |
| 2017-11-03 | 294.98 |
| 2017-11-06 | 295.02 |
| 2017-11-07 | 292.48 |
| 2017-11-08 | 296.26 |
| 2017-11-09 | 291.97 |
| 2017-11-10 | 292.14 |
| 2017-11-13 | 290.43 |
| 2017-11-14 | 290.73 |
| 2017-11-15 | 289.39 |
| 2017-11-16 | 294.57 |
| 2017-11-17 | 296.40 |
| 2017-11-20 | 298.84 |
| 2017-11-21 | 302.69 |
| 2017-11-22 | 303.83 |
| 2017-11-23 | 304.06 |
| 2017-11-24 | 304.95 |
| 2017-11-27 | 306.27 |
| 2017-11-28 | 307.55 |
| 2017-11-29 | 304.50 |
| 2017-11-30 | 305.35 |
| 2017-12-01 | 304.45 |
| 2017-12-04 | 299.79 |
| 2017-12-05 | 298.39 |
| 2017-12-06 | 298.21 |
| 2017-12-07 | 300.84 |
| 2017-12-08 | 302.32 |
| 2017-12-11 | 303.92 |
| 2017-12-12 | 303.42 |
| 2017-12-13 | 304.80 |
| 2017-12-14 | 304.48 |
| 2017-12-15 | 306.81 |
| 2017-12-18 | 311.11 |
| 2017-12-19 | 311.63 |
| 2017-12-20 | 309.81 |
| 2017-12-21 | 309.21 |
| 2017-12-22 | 307.83 |
| 2017-12-25 | 307.81 |
| 2017-12-26 | 308.20 |
| 2017-12-27 | 309.06 |
| 2017-12-28 | 308.81 |
| 2017-12-29 | 307.11 |
| 2018-01-01 | 307.11 |
| 2018-01-02 | 311.41 |
| 2018-01-03 | 313.95 |
| 2018-01-04 | 315.89 |
| 2018-01-05 | 317.11 |
| 2018-01-08 | 319.79 |
| 2018-01-09 | 319.47 |
| 2018-01-10 | 319.02 |
| 2018-01-11 | 321.61 |
| 2018-01-12 | 323.24 |
| 2018-01-15 | 323.29 |
| 2018-01-16 | 319.69 |
| 2018-01-17 | 321.19 |
| 2018-01-18 | 320.94 |
| 2018-01-19 | 322.95 |
| 2018-01-22 | 323.16 |
| 2018-01-23 | 325.15 |
| 2018-01-24 | 323.69 |
| 2018-01-25 | 323.88 |
| 2018-01-26 | 328.11 |
| 2018-01-29 | 326.39 |
| 2018-01-30 | 324.35 |
| 2018-01-31 | 323.11 |
| 2018-02-01 | 325.24 |
| 2018-02-02 | 319.98 |
| 2018-02-05 | 310.70 |
| 2018-02-06 | 311.76 |
| 2018-02-07 | 312.18 |
| 2018-02-08 | 303.61 |
| 2018-02-09 | 310.99 |
| 2018-02-12 | 313.68 |
| 2018-02-13 | 318.27 |
| 2018-02-14 | 323.32 |
| 2018-02-15 | 330.58 |
| 2018-02-16 | 331.52 |
| 2018-02-19 | 331.51 |
| 2018-02-20 | 333.73 |
| 2018-02-21 | 333.60 |
| 2018-02-22 | 332.68 |
| 2018-02-23 | 335.74 |
| 2018-02-26 | 339.15 |
| 2018-02-27 | 336.78 |
| 2018-02-28 | 334.57 |
| 2018-03-01 | 332.82 |
| 2018-03-02 | 340.62 |
| 2018-03-05 | 343.06 |
| 2018-03-06 | 345.17 |
| 2018-03-07 | 347.83 |
| 2018-03-08 | 351.57 |
| 2018-03-09 | 354.11 |
| 2018-03-12 | 354.09 |
| 2018-03-13 | 351.71 |
| 2018-03-14 | 351.43 |
| 2018-03-15 | 352.00 |
| 2018-03-16 | 350.20 |
| 2018-03-19 | 345.06 |
| 2018-03-20 | 346.22 |
| 2018-03-21 | 349.04 |
| 2018-03-22 | 342.95 |
| 2018-03-23 | 335.78 |
| 2018-03-26 | 343.31 |
| 2018-03-27 | 335.55 |
| 2018-03-28 | 331.84 |
| 2018-03-29 | 339.00 |
| 2018-03-30 | 339.47 |
| 2018-04-02 | 333.81 |
| 2018-04-03 | 337.05 |
| 2018-04-04 | 340.94 |
| 2018-04-05 | 346.26 |
| 2018-04-06 | 340.87 |
| 2018-04-09 | 340.48 |
| 2018-04-10 | 345.76 |
| 2018-04-11 | 347.85 |
| 2018-04-12 | 352.53 |
| 2018-04-13 | 351.68 |
| 2018-04-16 | 355.38 |
| 2018-04-17 | 361.45 |
| 2018-04-18 | 361.96 |
| 2018-04-19 | 362.69 |
| 2018-04-20 | 359.36 |
| 2018-04-23 | 358.66 |
| 2018-04-24 | 355.62 |
| 2018-04-25 | 353.47 |
| 2018-04-26 | 356.85 |
| 2018-04-27 | 353.12 |
| 2018-04-30 | 352.85 |
| 2018-05-01 | 354.28 |
| 2018-05-02 | 355.87 |
| 2018-05-03 | 353.93 |
| 2018-05-04 | 357.43 |
| 2018-05-07 | 361.99 |
| 2018-05-08 | 365.73 |
| 2018-05-09 | 371.44 |
| 2018-05-10 | 374.13 |
| 2018-05-11 | 366.36 |
| 2018-05-14 | 363.96 |
| 2018-05-15 | 364.55 |
| 2018-05-16 | 362.95 |
| 2018-05-17 | 364.08 |
| 2018-05-18 | 365.04 |
| 2018-05-21 | 365.18 |
| 2018-05-22 | 361.27 |
| 2018-05-23 | 363.40 |
| 2018-05-24 | 366.16 |
| 2018-05-25 | 365.14 |
| 2018-05-28 | 364.76 |
| 2018-05-29 | 363.42 |
| 2018-05-30 | 367.81 |
| 2018-05-31 | 367.33 |
| 2018-06-01 | 369.64 |
| 2018-06-04 | 373.25 |
| 2018-06-05 | 374.72 |
| 2018-06-06 | 376.71 |
| 2018-06-07 | 371.16 |
| 2018-06-08 | 374.16 |
| 2018-06-11 | 375.64 |
| 2018-06-12 | 380.57 |
| 2018-06-13 | 380.82 |
| 2018-06-14 | 384.17 |
| 2018-06-15 | 381.80 |
| 2018-06-18 | 382.66 |
| 2018-06-19 | 378.36 |
| 2018-06-20 | 379.36 |
| 2018-06-21 | 375.71 |
| 2018-06-22 | 369.26 |
| 2018-06-25 | 360.59 |
| 2018-06-26 | 363.13 |
| 2018-06-27 | 356.60 |
| 2018-06-28 | 360.54 |
| 2018-06-29 | 361.99 |
| 2018-07-02 | 365.68 |
| 2018-07-03 | 365.58 |
| 2018-07-04 | 365.50 |
| 2018-07-05 | 364.87 |
| 2018-07-06 | 369.53 |
| 2018-07-09 | 371.93 |
| 2018-07-10 | 371.46 |
| 2018-07-11 | 372.96 |
| 2018-07-12 | 382.39 |
| 2018-07-13 | 380.97 |
| 2018-07-16 | 380.04 |
| 2018-07-17 | 384.76 |
| 2018-07-18 | 386.56 |
| 2018-07-19 | 386.02 |
| 2018-07-20 | 385.92 |
| 2018-07-23 | 385.63 |
| 2018-07-24 | 379.49 |
| 2018-07-25 | 385.75 |
| 2018-07-26 | 384.94 |
| 2018-07-27 | 370.73 |
| 2018-07-30 | 360.18 |
| 2018-07-31 | 359.61 |
| 2018-08-01 | 359.55 |
| 2018-08-02 | 367.50 |
| 2018-08-03 | 365.44 |
| 2018-08-06 | 370.55 |
| 2018-08-07 | 371.09 |
| 2018-08-08 | 373.49 |
| 2018-08-09 | 376.42 |
| 2018-08-10 | 374.23 |
| 2018-08-13 | 370.36 |
| 2018-08-14 | 371.32 |
| 2018-08-15 | 367.68 |
#2018-08-16|371.18
#2018-08-17|373.77
#2018-08-20|373.93
#2018-08-21|375.66
#2018-08-22|379.79
#2018-08-23|382.41
#2018-08-24|391.42
#2018-08-27|392.30
#2018-08-28|394.79
#2018-08-29|397.64
#2018-08-30|394.67
#2018-08-31|397.23
#2018-09-03|397.22
#2018-09-04|398.19
#2018-09-05|390.58
#2018-09-06|391.16
#2018-09-07|395.18
#2018-09-10|396.87
#2018-09-11|397.53
#2018-09-12|397.67
#2018-09-13|397.04
#2018-09-14|399.41
#2018-09-17|389.80
#2018-09-18|391.94
#2018-09-19|387.74
#2018-09-20|389.30
#2018-09-21|389.54
#2018-09-24|391.68
#2018-09-25|395.78
#2018-09-26|393.53
#2018-09-27|393.57
#2018-09-28|395.03
#2018-10-01|390.30
#2018-10-02|383.86
#2018-10-03|385.98
#2018-10-04|378.69
#2018-10-05|374.92
#2018-10-08|365.97
#2018-10-09|363.64
#2018-10-10|355.84
#2018-10-11|350.99
#2018-10-12|359.42
#2018-10-15|358.88
#2018-10-16|370.58
#2018-10-17|371.38
#2018-10-18|365.94
#2018-10-19|360.63
#2018-10-22|365.85
#2018-10-23|362.91
#2018-10-24|350.75
#2018-10-25|356.73
#2018-10-26|347.84
#2018-10-29|344.54
#2018-10-30|350.54
#2018-10-31|358.91
#2018-11-01|367.17
#2018-11-02|366.47
#2018-11-05|363.54
#2018-11-06|366.05
#2018-11-07|374.11
#2018-11-08|376.63
#2018-11-09|368.52
#2018-11-12|359.21
#2018-11-13|357.76
#2018-11-14|356.94
#2018-11-15|362.70
#2018-11-16|361.33
#2018-11-19|346.01
#2018-11-20|339.55
#2018-11-21|344.78
#2018-11-22|345.05
#2018-11-23|346.51
#2018-11-26|353.77
#2018-11-27|349.96
#2018-11-28|361.81
#2018-11-29|362.97
#2018-11-30|366.44
#2018-12-03|370.29
#2018-12-04|359.45
#2018-12-05|359.38
#2018-12-06|364.61
#2018-12-07|355.31
#2018-12-10|359.70
#2018-12-11|358.70
#2018-12-12|366.26
#2018-12-13|363.16
#2018-12-14|355.43
#2018-12-17|342.38
#2018-12-18|344.51
#2018-12-19|341.56
#2018-12-20|335.07
#2018-12-21|322.85
#2018-12-24|320.12
#2018-12-25|319.42
#2018-12-26|333.05
#2018-12-27|336.47
#2018-12-28|337.86
#2018-12-31|340.26
#2019-01-01|340.26
#2019-01-02|337.80
#2019-01-03|328.01
#2019-01-04|339.25
#2019-01-07|347.08
#2019-01-08|354.71
#2019-01-09|356.75
#2019-01-10|356.91
#2019-01-11|356.11
#2019-01-14|352.46
#2019-01-15|359.45
#2019-01-16|358.75
#2019-01-17|363.31
#2019-01-18|363.79
#2019-01-21|364.65
#2019-01-22|363.25
#2019-01-23|362.78
#2019-01-24|365.40
#2019-01-25|371.29
#2019-01-28|371.81
#2019-01-29|371.23
#2019-01-30|375.59
#2019-01-31|381.92
#2019-02-01|388.83
#2019-02-04|393.88
#2019-02-05|396.44
#2019-02-06|395.95
#2019-02-07|389.64
#2019-02-08|395.88
#2019-02-11|397.20
#2019-02-12|401.84
#2019-02-13|398.43
#2019-02-14|404.16
#2019-02-15|404.10
#2019-02-18|404.32
#2019-02-19|407.07
#2019-02-20|407.59
#2019-02-21|408.20
#2019-02-22|413.26
#2019-02-25|414.67
#2019-02-26|413.88
#2019-02-27|418.54
#2019-02-28|415.24
#2019-03-01|418.22
#2019-03-04|410.04
#2019-03-05|407.39
#2019-03-06|404.18
#2019-03-07|403.21
#2019-03-08|402.13
#2019-03-11|412.02
#2019-03-12|413.04
#2019-03-13|414.97
#2019-03-14|415.74
#2019-03-15|416.66
#2019-03-18|418.71
#2019-03-19|420.12
#2019-03-20|418.75
#2019-03-21|424.73
#2019-03-22|410.89
#2019-03-25|410.38
#2019-03-26|414.06
#2019-03-27|407.95
#2019-03-28|410.33
#2019-03-29|414.60
#2019-04-01|418.63
#2019-04-02|418.93
#2019-04-03|422.40
#2019-04-04|411.93
#2019-04-05|414.49
#2019-04-08|418.09
#2019-04-09|418.63
#2019-04-10|422.50
#2019-04-11|423.10
#2019-04-12|426.31
#2019-04-15|426.95
#2019-04-16|427.51
#2019-04-17|423.19
#2019-04-18|418.47
#2019-04-19|418.58
#2019-04-22|424.72
#2019-04-23|429.97
#2019-04-24|432.86
#2019-04-25|434.77
#2019-04-26|436.19
#2019-04-29|437.44
#2019-04-30|439.13
#2019-05-01|434.56
#2019-05-02|432.52
#2019-05-03|437.64
#2019-05-06|435.07
#2019-05-07|426.87
#2019-05-08|424.55
#2019-05-09|423.62
#2019-05-10|419.68
#2019-05-13|405.76
#2019-05-14|411.46
#2019-05-15|417.24
#2019-05-16|426.96
#2019-05-17|420.06
#2019-05-20|415.07
#2019-05-21|421.24
#2019-05-22|422.20
#2019-05-23|411.67
#2019-05-24|412.54
#2019-05-27|412.49
#2019-05-28|413.68
#2019-05-29|408.95
#2019-05-30|409.09
#2019-05-31|404.26
#2019-06-03|393.42
#2019-06-04|404.47
#2019-06-05|408.96
#2019-06-06|408.59
#2019-06-07|411.14
#2019-06-10|416.60
#2019-06-11|415.31
#2019-06-12|417.82
#2019-06-13|418.61
#2019-06-14|413.98
#2019-06-17|414.49
#2019-06-18|418.09
#2019-06-19|422.06
#2019-06-20|424.77
#2019-06-21|420.97
#2019-06-24|417.42
#2019-06-25|413.75
#2019-06-26|411.76
#2019-06-27|418.54
#2019-06-28|421.95
#2019-07-01|423.11
#2019-07-02|425.27
#2019-07-03|432.87
#2019-07-04|432.49
#2019-07-05|432.20
#2019-07-08|428.67
#2019-07-09|432.44
#2019-07-10|435.05
#2019-07-11|437.51
#2019-07-12|440.91
#2019-07-15|440.30
#2019-07-16|438.90
#2019-07-17|439.09
#2019-07-18|438.41
#2019-07-19|437.24
#2019-07-22|438.02
#2019-07-23|438.96
#2019-07-24|443.30
#2019-07-25|440.35
#2019-07-26|443.48
#2019-07-29|439.03
#2019-07-30|438.33
#2019-07-31|434.68
#2019-08-01|432.71
#2019-08-02|425.55
#2019-08-05|409.23
#2019-08-06|410.50
#2019-08-07|410.69
#2019-08-08|423.94
#2019-08-09|421.98
#2019-08-12|418.26
#2019-08-13|423.55
#2019-08-14|413.19
#2019-08-15|410.42
#2019-08-16|414.75
#2019-08-19|415.06
#2019-08-20|414.06
#2019-08-21|421.50
#2019-08-22|419.69
#2019-08-23|414.86
#2019-08-26|415.40
#2019-08-27|412.30
#2019-08-28|409.25
#2019-08-29|414.45
#2019-08-30|415.04
#2019-09-02|415.22
#2019-09-03|411.62
#2019-09-04|416.49
#2019-09-05|423.64
#2019-09-06|422.81
#2019-09-09|418.65
#2019-09-10|415.99
#2019-09-11|419.62
#2019-09-12|419.19
#2019-09-13|418.97
#2019-09-16|421.65
#2019-09-17|424.00
#2019-09-18|422.69
#2019-09-19|420.95
#2019-09-20|419.75
#2019-09-23|419.47
#2019-09-24|411.42
#2019-09-25|413.93
#2019-09-26|412.46
#2019-09-27|407.21
#2019-09-30|410.92
#2019-10-01|408.35
#2019-10-02|404.11
#2019-10-03|411.50
#2019-10-04|415.89
#2019-10-07|415.37
#2019-10-08|408.24
#2019-10-09|412.01
#2019-10-10|403.90
#2019-10-11|409.19
#2019-10-14|411.73
#2019-10-15|414.01
#2019-10-16|410.11
#2019-10-17|410.75
#2019-10-18|405.38
#2019-10-21|409.42
#2019-10-22|407.18
#2019-10-23|409.53
#2019-10-24|416.77
#2019-10-25|416.23
#2019-10-28|417.86
#2019-10-29|418.73
#2019-10-30|426.35
#2019-10-31|424.84
#2019-11-01|428.62
#2019-11-04|428.61
#2019-11-05|429.21
#2019-11-06|431.65
#2019-11-07|431.79
#2019-11-08|436.61
#2019-11-11|436.47
#2019-11-12|438.93
#2019-11-13|440.37
#2019-11-14|438.37
#2019-11-15|440.10
#2019-11-18|441.25
#2019-11-19|444.21
#2019-11-20|442.88
#2019-11-21|441.02
#2019-11-22|442.22
#2019-11-25|448.78
#2019-11-26|446.93
#2019-11-27|449.16
#2019-11-28|449.30
#2019-11-29|449.22
#2019-12-02|442.66
#2019-12-03|441.49
#2019-12-04|441.10
#2019-12-05|439.30
#2019-12-06|437.97
#2019-12-09|436.15
#2019-12-10|434.42
#2019-12-11|433.81
#2019-12-12|434.44
#2019-12-13|437.95
#2019-12-16|439.78
#2019-12-17|439.53
#2019-12-18|441.74
#2019-12-19|445.21
#2019-12-20|445.86
#2019-12-23|447.76
#2019-12-24|447.02
#2019-12-25|447.02
#2019-12-26|449.12
#2019-12-27|447.45
#2019-12-30|446.18
#2019-12-31|446.06
#2020-01-01|446.06
#2020-01-02|454.95
#2020-01-03|454.73
#2020-01-06|460.35
#2020-01-07|462.70
#2020-01-08|464.72
#2020-01-09|465.69
#2020-01-10|466.14
#2020-01-13|471.28
#2020-01-14|470.98
#2020-01-15|474.34
#2020-01-16|479.36
#2020-01-17|477.01
#2020-01-20|475.69
#2020-01-21|472.03
#2020-01-22|472.21
#2020-01-23|473.42
#2020-01-24|471.63
#2020-01-27|462.59
#2020-01-28|463.79
#2020-01-29|463.42
#2020-01-30|465.51
#2020-01-31|458.69
#2020-02-03|463.47
#2020-02-04|472.26
#2020-02-05|471.77
#2020-02-06|475.37
#2020-02-07|474.92
#2020-02-10|479.25
#2020-02-11|479.66
#2020-02-12|476.12
#2020-02-13|475.84
#2020-02-14|476.92
#2020-02-17|476.70
#2020-02-18|477.32
#2020-02-19|478.47
#2020-02-20|477.82
#2020-02-21|471.48
#2020-02-24|457.51
#2020-02-25|440.84
#2020-02-26|438.11
#2020-02-27|423.45
#2020-02-28|420.11
#2020-03-02|430.27
#2020-03-03|421.73
#2020-03-04|435.11
#2020-03-05|423.78
#2020-03-06|411.30
#2020-03-09|378.34
#2020-03-10|388.88
#2020-03-11|372.31
#2020-03-12|337.15
#2020-03-13|352.21
#2020-03-16|320.79
#2020-03-17|336.11
#2020-03-18|318.75
#2020-03-19|330.51
#2020-03-20|331.01
#2020-03-23|335.56
#2020-03-24|362.64
#2020-03-25|370.86
#2020-03-26|390.39
#2020-03-27|383.97
#2020-03-30|390.44
#2020-03-31|387.46
#2020-04-01|374.30
#2020-04-02|375.71
#2020-04-03|370.92
#2020-04-06|392.04
#2020-04-07|389.64
#2020-04-08|400.81
#2020-04-09|402.05
#2020-04-10|402.18
#2020-04-13|401.13
#2020-04-14|413.19
#2020-04-15|406.81
#2020-04-16|411.67
#2020-04-17|419.89
#2020-04-20|423.09
#2020-04-21|405.58
#2020-04-22|413.99
#2020-04-23|413.92
#2020-04-24|419.60
#2020-04-27|429.75
#2020-04-28|424.41
#2020-04-29|433.35
#2020-04-30|426.04
#2020-05-01|415.14
#2020-05-04|417.81
#2020-05-05|426.01
#2020-05-06|429.98
#2020-05-07|450.82
#2020-05-08|452.99
#2020-05-11|457.16
#2020-05-12|447.67
#2020-05-13|434.93
#2020-05-14|436.48
#2020-05-15|442.28
#2020-05-18|447.54
#2020-05-19|448.23
#2020-05-20|459.24
#2020-05-21|456.50
#2020-05-22|461.53
#2020-05-25|462.99
#2020-05-26|464.70
#2020-05-27|465.43
#2020-05-28|468.09
#2020-05-29|483.42
#2020-06-01|494.28
#2020-06-02|493.45
#2020-06-03|495.83
#2020-06-04|488.58
#2020-06-05|489.76
#2020-06-08|497.50
#2020-06-09|493.07
#2020-06-10|493.36
#2020-06-11|468.41
#2020-06-12|471.89
#2020-06-15|480.18
#2020-06-16|489.46
#2020-06-17|494.78
#2020-06-18|497.71
#2020-06-19|496.29
#2020-06-22|502.56
#2020-06-23|501.75
#2020-06-24|492.58
#2020-06-25|497.40
#2020-06-26|494.21
#2020-06-29|493.37
#2020-06-30|502.16
#2020-07-01|506.19
#2020-07-02|506.71
#2020-07-03|507.16
#2020-07-06|511.24
#2020-07-07|507.31
#2020-07-08|516.60
#2020-07-09|523.24
#2020-07-10|522.56
#2020-07-13|504.53
#2020-07-14|506.65
#2020-07-15|514.16
#2020-07-16|508.63
#2020-07-17|516.38
#2020-07-20|532.11
#2020-07-21|529.76
#2020-07-22|531.12
#2020-07-23|526.39
#2020-07-24|517.51
#2020-07-27|526.03
#2020-07-28|523.01
#2020-07-29|538.37
#2020-07-30|543.61
#2020-07-31|544.49
#2020-08-03|556.01
#2020-08-04|556.35
#2020-08-05|557.49
#2020-08-06|548.96
#2020-08-07|543.58
#2020-08-10|538.08
#2020-08-11|532.52
#2020-08-12|527.00
#2020-08-13|528.77
#2020-08-14|526.40
#2020-08-17|527.73
#2020-08-18|530.11
#2020-08-19|531.28
#2020-08-20|537.22
#2020-08-21|532.92
#2020-08-24|537.35
#2020-08-25|541.10
#2020-08-26|548.86
#2020-08-27|544.80
#2020-08-28|546.93
#2020-08-31|546.08
#2020-09-01|559.04
#2020-09-02|561.25
#2020-09-03|533.45
#2020-09-04|520.63
#2020-09-07|522.20
#2020-09-08|512.45
#2020-09-09|520.66
#2020-09-10|514.32
#2020-09-11|508.87
#2020-09-14|517.49
#2020-09-15|521.70
#2020-09-16|520.35
#2020-09-17|516.97
#2020-09-18|520.00
#2020-09-21|516.05
#2020-09-22|523.58
#2020-09-23|513.98
#2020-09-24|504.71
#2020-09-25|515.57
#2020-09-28|523.31
#2020-09-29|522.96
#2020-09-30|520.84
#2020-10-01|526.13
#2020-10-02|522.16
#2020-10-05|531.02
#2020-10-06|532.05
#2020-10-07|540.92
#2020-10-08|543.51
#2020-10-09|551.54
#2020-10-12|557.60
#2020-10-13|559.65
#2020-10-14|557.25
#2020-10-15|548.23
#2020-10-16|545.78
#2020-10-19|542.71
#2020-10-20|538.64
#2020-10-21|532.46
#2020-10-22|531.26
#2020-10-23|531.36
#2020-10-26|519.66
#2020-10-27|518.87
#2020-10-28|504.37
#2020-10-29|502.88
#2020-10-30|491.80
#2020-11-02|495.36
#2020-11-03|505.96
#2020-11-04|521.62
#2020-11-05|530.72
#2020-11-06|529.46
#2020-11-09|528.67
#2020-11-10|521.19
#2020-11-11|530.35
#2020-11-12|528.46
#2020-11-13|533.09
#2020-11-16|537.64
#2020-11-17|538.82
#2020-11-18|534.12
#2020-11-19|538.23
#2020-11-20|543.22
#2020-11-23|543.90
#2020-11-24|547.31
#2020-11-25|551.27
#2020-11-26|552.24
#2020-11-27|558.59
#2020-11-30|554.89
#2020-12-01|556.93
#2020-12-02|556.30
#2020-12-03|564.72
#2020-12-04|574.19
#2020-12-07|574.69
#2020-12-08|584.89
#2020-12-09|571.98
#2020-12-10|579.72
#2020-12-11|580.34
#2020-12-14|581.87
#2020-12-15|588.28
#2020-12-16|593.03
#2020-12-17|601.63
#2020-12-18|621.59
#2020-12-21|623.81
#2020-12-22|640.49
#2020-12-23|639.44
#2020-12-24|637.79
#2020-12-25|637.99
#2020-12-28|633.55
#2020-12-29|627.39
#2020-12-30|631.17
#2020-12-31|631.11
#2021-01-01|631.11
#2021-01-04|623.00
#2021-01-05|625.27
#2021-01-06|622.47
#2021-01-07|638.86
#2021-01-08|648.15
#2021-01-11|645.58
#2021-01-12|651.94
#2021-01-13|644.76
#2021-01-14|651.59
#2021-01-15|650.35
#2021-01-18|650.23
#2021-01-19|662.87
#2021-01-20|671.92
#2021-01-21|669.08
#2021-01-22|676.28
#2021-01-25|679.31
#2021-01-26|676.95
#2021-01-27|685.43
#2021-01-28|666.75
#2021-01-29|654.04
#2021-02-01|663.60
#2021-02-02|666.81
#2021-02-03|657.15
#2021-02-04|667.37
#2021-02-05|671.31
#2021-02-08|677.92
#2021-02-09|689.52
#2021-02-10|681.43
#2021-02-11|682.55
#2021-02-12|680.52
#2021-02-15|681.62
#2021-02-16|669.36
#2021-02-17|669.49
#2021-02-18|666.52
#2021-02-19|670.63
#2021-02-22|660.47
#2021-02-23|650.56
#2021-02-24|650.74
#2021-02-25|634.68
#2021-02-26|626.41
#2021-03-01|645.58
#2021-03-02|637.35
#2021-03-03|623.98
#2021-03-04|613.03
#2021-03-05|612.25
#2021-03-08|607.52
#2021-03-09|632.60
#2021-03-10|631.68
#2021-03-11|647.03
#2021-03-12|647.10
#2021-03-15|649.15
#2021-03-16|645.43
#2021-03-17|646.30
#2021-03-18|630.43
#2021-03-19|631.32
#2021-03-22|638.02
#2021-03-23|628.13
#2021-03-24|611.72
#2021-03-25|611.51
#2021-03-26|619.10
#2021-03-29|613.15
#2021-03-30|609.66
#2021-03-31|617.35
#2021-04-01|627.38
#2021-04-02|628.43
#2021-04-05|635.78
#2021-04-06|638.46
#2021-04-07|633.71
#2021-04-08|641.07
#2021-04-09|639.66
#2021-04-12|637.86
#2021-04-13|646.33
#2021-04-14|643.63
#2021-04-15|650.30
#2021-04-16|648.72
#2021-04-19|645.97
#2021-04-20|638.45
#2021-04-21|642.95
#2021-04-22|645.37
#2021-04-23|650.38
#2021-04-26|664.82
#2021-04-27|661.57
#2021-04-28|652.87
#2021-04-29|651.85
#2021-04-30|644.81
#2021-05-03|640.30
#2021-05-04|633.55
#2021-05-05|627.02
#2021-05-06|621.00
#2021-05-07|629.07
#2021-05-10|623.52
#2021-05-11|625.20
#2021-05-12|614.69
#2021-05-13|614.99
#2021-05-14|631.30
#2021-05-17|626.92
#2021-05-18|631.43
#2021-05-19|628.13
#2021-05-20|638.39
#2021-05-21|641.16
#2021-05-24|647.78
#2021-05-25|645.99
#2021-05-26|652.37
#2021-05-27|654.81
#2021-05-28|652.99
#2021-05-31|653.24
#2021-06-01|653.48
#2021-06-02|660.87
#2021-06-03|654.25
#2021-06-04|657.11
#2021-06-07|666.27
#2021-06-08|673.53
#2021-06-09|673.12
#2021-06-10|680.19
#2021-06-11|682.97
#2021-06-14|683.74
#2021-06-15|677.57
#2021-06-16|679.73
#2021-06-17|685.32
#2021-06-18|675.81
#2021-06-21|675.29
#2021-06-22|680.01
#2021-06-23|678.38
#2021-06-24|681.18
#2021-06-25|683.40
#2021-06-28|685.08
#2021-06-29|682.78
#2021-06-30|675.72
#2021-07-01|676.72
#2021-07-02|676.92
#2021-07-05|676.28
#2021-07-06|683.22
#2021-07-07|682.90
#2021-07-08|679.98
#2021-07-09|686.72
#2021-07-12|680.17
#2021-07-13|675.34
#2021-07-14|667.29
#2021-07-15|662.76
#2021-07-16|661.77
#2021-07-19|656.36
#2021-07-20|666.11
#2021-07-21|672.21
#2021-07-22|675.53
#2021-07-23|682.45
#2021-07-26|679.17
#2021-07-27|675.39
#2021-07-28|683.46
#2021-07-29|686.06
#2021-07-30|682.94
#2021-08-02|686.68
#2021-08-03|685.87
#2021-08-04|681.05
#2021-08-05|679.59
#2021-08-06|673.06
#2021-08-09|675.12
#2021-08-10|670.02
#2021-08-11|669.75
#2021-08-12|677.31
#2021-08-13|677.12
#2021-08-16|669.89
#2021-08-17|664.53
#2021-08-18|661.48
#2021-08-19|659.06
#2021-08-20|663.84
#2021-08-23|674.40
#2021-08-24|688.83
#2021-08-25|694.82
#2021-08-26|693.76
#2021-08-27|701.43
#2021-08-30|702.13
#2021-08-31|702.00
#2021-09-01|706.22
#2021-09-02|709.22
#2021-09-03|714.43
#2021-09-06|714.84
#2021-09-07|705.37
#2021-09-08|697.54
#2021-09-09|697.44
#2021-09-10|689.10
#2021-09-13|691.81
#2021-09-14|688.03
#2021-09-15|689.03
#2021-09-16|689.73
#2021-09-17|688.15
#2021-09-20|670.72
#2021-09-21|670.37
#2021-09-22|676.05
#2021-09-23|686.58
#2021-09-24|682.99
#2021-09-27|677.14
#2021-09-28|656.52
#2021-09-29|655.23
#2021-09-30|655.97
#2021-10-01|661.51
#2021-10-04|648.78
#2021-10-05|655.87
#2021-10-06|659.79
#2021-10-07|671.25
#2021-10-08|669.60
#2021-10-11|666.30
#2021-10-12|670.28
#2021-10-13|682.34
#2021-10-14|691.87
#2021-10-15|693.17
#2021-10-18|694.63
#2021-10-19|701.11
#2021-10-20|704.01
#2021-10-21|706.39
#2021-10-22|705.17
#2021-10-25|703.35
#2021-10-26|696.48
#2021-10-27|688.80
#2021-10-28|693.49
#2021-10-29|700.78
#2021-11-01|697.59
#2021-11-02|696.58
#2021-11-03|702.82
#2021-11-04|708.27
#2021-11-05|708.37
#2021-11-08|721.17
#2021-11-09|717.63
#2021-11-10|703.62
#2021-11-11|703.68
#2021-11-12|708.45
#2021-11-15|699.23
#2021-11-16|702.67
#2021-11-17|697.75
#2021-11-18|692.59
#2021-11-19|686.45
#2021-11-22|669.90
#2021-11-23|662.15
#2021-11-24|666.51
#2021-11-25|665.89
#2021-11-26|653.98
#2021-11-29|656.41
#2021-11-30|647.21
#2021-12-01|630.00
#2021-12-02|637.63
#2021-12-03|626.29
#2021-12-06|626.62
#2021-12-07|642.06
#2021-12-08|647.53
#2021-12-09|638.61
#2021-12-10|636.56
#2021-12-13|640.25
#2021-12-14|629.94
#2021-12-15|643.06
#2021-12-16|636.02
#2021-12-17|643.05
#2021-12-20|631.70
#2021-12-21|646.00
#2021-12-22|649.77
#2021-12-23|653.81
#2021-12-24|654.56
#2021-12-27|662.18
#2021-12-28|658.59
#2021-12-29|657.99
#2021-12-30|663.62
#2021-12-31|659.16
#2022-01-03|656.88
#2022-01-04|648.40
#2022-01-05|633.43
#2022-01-06|632.49
#2022-01-07|630.00
#2022-01-10|631.84
#2022-01-11|639.39
#2022-01-12|635.79
#2022-01-13|620.94
#2022-01-14|621.66
#2022-01-17|617.40
#2022-01-18|607.25
#2022-01-19|604.68
#2022-01-20|604.04
#2022-01-21|591.00
#2022-01-24|591.98
#2022-01-25|573.83
#2022-01-26|570.50
#2022-01-27|562.24
#2022-01-28|572.88
#2022-01-31|592.05
#2022-02-01|595.60
#2022-02-02|589.20
#2022-02-03|575.37
#2022-02-04|584.55
#2022-02-07|587.57
#2022-02-08|593.20
#2022-02-09|608.48
#2022-02-10|605.74
#2022-02-11|594.11
#2022-02-14|588.87
#2022-02-15|596.75
#2022-02-16|594.10
#2022-02-17|575.02
#2022-02-18|566.90
#2022-02-21|565.90
#2022-02-22|561.44
#2022-02-23|548.37
#2022-02-24|574.47
#2022-02-25|587.82
#2022-02-28|604.69
#2022-03-01|605.76
#2022-03-02|612.49
#2022-03-03|607.25
#2022-03-04|595.94
#2022-03-07|584.66
#2022-03-08|577.06
#2022-03-09|591.53
#2022-03-10|590.00
#2022-03-11|579.49
#2022-03-14|569.62
#2022-03-15|577.18
#2022-03-16|585.56
#2022-03-17|598.48
#2022-03-18|608.55
#2022-03-21|617.71
#2022-03-22|634.74
#2022-03-23|641.19
#2022-03-24|642.54
#2022-03-25|636.62
#2022-03-28|637.23
#2022-03-29|647.19
#2022-03-30|639.61
#2022-03-31|635.26
#2022-04-01|637.86
#2022-04-04|649.33
#2022-04-05|634.55
#2022-04-06|622.51
#2022-04-07|623.96
#2022-04-08|615.05
#2022-04-11|618.71
#2022-04-12|619.49
#2022-04-13|633.29
#2022-04-14|624.74
#2022-04-15|623.39
#2022-04-18|614.45
#2022-04-19|624.29
#2022-04-20|620.77
#2022-04-21|606.40
#2022-04-22|593.15
#2022-04-25|604.56
#2022-04-26|585.09
#2022-04-27|578.49
#2022-04-28|588.09
#2022-04-29|573.16
#2022-05-02|581.10
#2022-05-03|577.06
#2022-05-04|583.90
#2022-05-05|556.91
#2022-05-06|539.45
#2022-05-09|509.55
#2022-05-10|511.27
#2022-05-11|502.58
#2022-05-12|507.59
#2022-05-13|527.43
#2022-05-16|522.15
#2022-05-17|527.64
#2022-05-18|514.26
#2022-05-19|517.30
#2022-05-20|523.79
#2022-05-23|535.14
#2022-05-24|524.10
#2022-05-25|530.94
#2022-05-26|543.15
#2022-05-27|557.66
#2022-05-30|559.93
#2022-05-31|545.63
#2022-06-01|544.50
#2022-06-02|556.48
#2022-06-03|549.27
#2022-06-06|548.72
#2022-06-07|553.27
#2022-06-08|549.18
#2022-06-09|537.26
#2022-06-10|520.12
#2022-06-13|495.88
#2022-06-14|490.50
#2022-06-15|497.85
#2022-06-16|480.50
#2022-06-17|489.28
#2022-06-20|490.43
#2022-06-21|499.36
#2022-06-22|498.35
#2022-06-23|509.22
#2022-06-24|525.30
#2022-06-27|523.41
#2022-06-28|508.57
#2022-06-29|504.63
#2022-06-30|497.17
#2022-07-01|503.55
#2022-07-04|503.64
#2022-07-05|510.30
#2022-07-06|512.12
#2022-07-07|524.98
#2022-07-08|524.44
#2022-07-11|510.65
#2022-07-12|497.16
#2022-07-13|493.63
#2022-07-14|484.85
#2022-07-15|493.87
#2022-07-18|494.68
#2022-07-19|506.87
#2022-07-20|518.22
#2022-07-21|527.15
#2022-07-22|518.82
#2022-07-25|512.71
#2022-07-26|496.63
#2022-07-27|503.06
#2022-07-28|510.26
#2022-07-29|516.15
#2022-08-01|518.37
#2022-08-02|519.80
#2022-08-03|541.52
#2022-08-04|536.16
#2022-08-05|536.92
#2022-08-08|540.16
#2022-08-09|535.23
#2022-08-10|550.69
#2022-08-11|545.17
#2022-08-12|552.83
#2022-08-15|556.53
#2022-08-16|559.92
#2022-08-17|550.88
#2022-08-18|553.65
#2022-08-19|540.03
#2022-08-22|528.76
#2022-08-23|531.54
#2022-08-24|534.97
#2022-08-25|540.30
#2022-08-26|533.44
#2022-08-29|528.58
#2022-08-30|526.15
#2022-08-31|521.48
#2022-09-01|505.28
#2022-09-02|503.24
#2022-09-05|502.97
#2022-09-06|499.15
#2022-09-07|505.23
#2022-09-08|505.33
#2022-09-09|522.64
#2022-09-12|534.90
#2022-09-13|516.39
#2022-09-14|516.46
#2022-09-15|511.46
#2022-09-16|499.82
#2022-09-19|506.03
#2022-09-20|499.57
#2022-09-21|494.74
#2022-09-22|481.91
#2022-09-23|471.50
#2022-09-26|465.84
#2022-09-27|468.68
#2022-09-28|476.49
#2022-09-29|470.49
#2022-09-30|467.14
#2022-10-03|476.76
#2022-10-04|494.26
#2022-10-05|493.43
#2022-10-06|492.70
#2022-10-07|476.08
#2022-10-10|463.56
#2022-10-11|459.62
#2022-10-12|456.02
#2022-10-13|459.61
#2022-10-14|451.06
#2022-10-17|469.78
#2022-10-18|479.51
#2022-10-19|471.79
#2022-10-20|475.90
#2022-10-21|481.51
#2022-10-24|482.93
#2022-10-25|495.03
#2022-10-26|496.44
#2022-10-27|498.99
#2022-10-28|504.30
#2022-10-31|503.52
#2022-11-01|497.85
#2022-11-02|482.17
#2022-11-03|470.95
#2022-11-04|467.07
#2022-11-07|473.17
#2022-11-08|485.30
#2022-11-09|470.84
#2022-11-10|499.60
#2022-11-11|507.62
#2022-11-14|501.31
#2022-11-15|510.22
#2022-11-16|498.92
#2022-11-17|492.36
#2022-11-18|493.99
#2022-11-21|491.50
#2022-11-22|492.67
#2022-11-23|499.91
#2022-11-24|502.31
#2022-11-25|501.83
#2022-11-28|495.50
#2022-11-29|492.02
#2022-11-30|497.63
#2022-12-01|513.16
#2022-12-02|508.11
#2022-12-05|496.17
#2022-12-06|488.37
#2022-12-07|484.41
#2022-12-08|488.81
#2022-12-09|487.93
#2022-12-12|492.95
#2022-12-13|496.39
#2022-12-14|495.58
#2022-12-15|479.69
#2022-12-16|474.77
#2022-12-19|467.69
#2022-12-20|471.45
#2022-12-21|473.51
#2022-12-22|465.70
#2022-12-23|463.78
#2022-12-26|463.77
#2022-12-27|459.16
#2022-12-28|453.24
#2022-12-29|467.05
#2022-12-30|468.69
#2023-01-02|470.38
#2023-01-03|470.03
#2023-01-04|473.28
#2023-01-05|459.00
#2023-01-06|463.64
#2023-01-09|467.05
#2023-01-10|468.70
#2023-01-11|472.46
#2023-01-12|474.98
#2023-01-13|476.43
#2023-01-16|478.15
#2023-01-17|481.66
#2023-01-18|475.36
#2023-01-19|468.55
#2023-01-20|478.13
#2023-01-23|487.12
#2023-01-24|485.23
#2023-01-25|486.50
#2023-01-26|495.53
#2023-01-27|496.27
#2023-01-30|488.05
#2023-01-31|495.32
#2023-02-01|509.32
#2023-02-02|522.31
#2023-02-03|511.26
#2023-02-06|500.80
#2023-02-07|507.06
#2023-02-08|506.23
#2023-02-09|503.53
#2023-02-10|498.69
#2023-02-13|508.00
#2023-02-14|510.85
#2023-02-15|513.64
#2023-02-16|508.04
#2023-02-17|504.96
#2023-02-20|505.65
#2023-02-21|495.67
#2023-02-22|499.11
#2023-02-23|499.49
#2023-02-24|492.37
#2023-02-27|492.98
#2023-02-28|493.81
#2023-03-01|494.47
#2023-03-02|500.92
#2023-03-03|508.02
#2023-03-06|506.95
#2023-03-07|500.91
#2023-03-08|500.28
#2023-03-09|488.83
#2023-03-10|478.42
#2023-03-13|475.79
#2023-03-14|483.88
#2023-03-15|480.27
#2023-03-16|484.90
#2023-03-17|480.34
#2023-03-20|480.72
#2023-03-21|489.26
#2023-03-22|480.04
#2023-03-23|487.92
#2023-03-24|485.16
#2023-03-27|488.48
#2023-03-28|486.61
#2023-03-29|489.88
#2023-03-30|493.14
#2023-03-31|502.83
#2023-04-03|498.97
#2023-04-04|499.80
#2023-04-05|492.60
#2023-04-06|496.31
#2023-04-07|496.07
#2023-04-10|496.37
#2023-04-11|498.69
#2023-04-12|500.86
#2023-04-13|508.09
#2023-04-14|505.89
#2023-04-17|506.76
#2023-04-18|505.82
#2023-04-19|498.27
#2023-04-20|494.98
#2023-04-21|496.52
#2023-04-24|491.09
#2023-04-25|475.26
#2023-04-26|474.57
#2023-04-27|478.00
#2023-04-28|474.47
#2023-05-01|472.86
#2023-05-02|464.47
#2023-05-03|462.57
#2023-05-04|459.83
#2023-05-05|471.50
#2023-05-08|478.52
#2023-05-09|477.51
#2023-05-10|485.06
#2023-05-11|485.82
#2023-05-12|482.87
#2023-05-15|487.16
#2023-05-16|483.57
#2023-05-17|489.48
#2023-05-18|494.76
#2023-05-19|495.65
#2023-05-22|501.06
#2023-05-23|498.91
#2023-05-24|499.01
#2023-05-25|498.23
#2023-05-26|505.38
#2023-05-29|505.51
#2023-05-30|509.39
#2023-05-31|514.04
#2023-06-01|513.52
#2023-06-02|514.27
#2023-06-05|512.21
#2023-06-06|517.17
#2023-06-07|512.08
#2023-06-08|513.51
#2023-06-09|512.86
#2023-06-12|519.30
#2023-06-13|527.33
#2023-06-14|529.96
#2023-06-15|536.56
#2023-06-16|536.53
#2023-06-19|534.77
#2023-06-20|527.40
#2023-06-21|520.13
#2023-06-22|521.63
#2023-06-23|513.17
#2023-06-26|510.57
#2023-06-27|517.03
#2023-06-28|519.63
#2023-06-29|524.33
#2023-06-30|530.73
#2023-07-03|530.44
#2023-07-04|530.50
#2023-07-05|525.07
#2023-07-06|515.02
#2023-07-07|518.33
#2023-07-10|526.66
#2023-07-11|530.38
#2023-07-12|527.93
#2023-07-13|538.03
#2023-07-14|531.51
#2023-07-17|535.52
#2023-07-18|542.22
#2023-07-19|544.35
#2023-07-20|533.41
#2023-07-21|531.10
#2023-07-24|531.32
#2023-07-25|534.45
#2023-07-26|537.61
#2023-07-27|532.55
#2023-07-28|533.39
#2023-07-31|539.86
#2023-08-01|542.53
#2023-08-02|526.45
#2023-08-03|530.97
#2023-08-04|526.35
#2023-08-07|528.72
#2023-08-08|522.79
#2023-08-09|522.96
#2023-08-10|521.18
#2023-08-11|522.82
#2023-08-14|523.39
#2023-08-15|519.15
#2023-08-16|514.94
#2023-08-17|507.60
#2023-08-18|508.28
#2023-08-21|512.94
#2023-08-22|513.63
#2023-08-23|521.68
#2023-08-24|515.29
#2023-08-25|522.49
#2023-08-28|525.61
#2023-08-29|531.50
#2023-08-30|535.62
#2023-08-31|540.94
#2023-09-01|545.11
#2023-09-04|544.93
#2023-09-05|541.37
#2023-09-06|540.93
#2023-09-07|534.56
#2023-09-08|533.45
#2023-09-11|538.01
#2023-09-12|535.32
#2023-09-13|532.87
#2023-09-14|535.47
#2023-09-15|528.01
#2023-09-18|525.70
#2023-09-19|524.91
#2023-09-20|525.58
#2023-09-21|518.70
#2023-09-22|519.23
#2023-09-25|515.93
#2023-09-26|509.31
#2023-09-27|514.02
#2023-09-28|517.68
#2023-09-29|519.29
#2023-10-02|517.96
#2023-10-03|506.93
#2023-10-04|504.89
#2023-10-05|501.17
#2023-10-06|510.98
#2023-10-09|515.25
#2023-10-10|518.71
#2023-10-11|518.85
#2023-10-12|513.40
#2023-10-13|507.12
#2023-10-16|514.98
#2023-10-17|515.27
#2023-10-18|509.10
#2023-10-19|503.34
#2023-10-20|493.87
#2023-10-23|490.55
#2023-10-24|496.39
#2023-10-25|486.54
#2023-10-26|481.97
#2023-10-27|482.70
#2023-10-30|484.83
#2023-10-31|491.35
#2023-11-01|490.84
#2023-11-02|499.28
#2023-11-03|509.31
#2023-11-06|506.03
#2023-11-07|511.48
#2023-11-08|511.15
#2023-11-09|508.30
#2023-11-10|516.83
#2023-11-13|516.45
#2023-11-14|534.28
#2023-11-15|532.66
#2023-11-16|525.40
#2023-11-17|531.84
#2023-11-20|537.12
#2023-11-21|535.27
#2023-11-22|535.39
#2023-11-23|535.86
#2023-11-24|539.71
#2023-11-27|539.00
#2023-11-28|539.69
#2023-11-29|551.11
#2023-11-30|547.65
#2023-12-01|555.99
#2023-12-04|558.90
#2023-12-05|556.21
#2023-12-06|558.17
#2023-12-07|558.28
#2023-12-08|564.39
#2023-12-11|571.21
#2023-12-12|573.50
#2023-12-13|582.70
#2023-12-14|589.76
#2023-12-15|595.56
#2023-12-18|593.46
#2023-12-19|599.95
#2023-12-20|590.15
#2023-12-21|592.75
#2023-12-22|595.44
#2023-12-25|595.50
#2023-12-26|599.63
#2023-12-27|599.51
#2023-12-28|597.88
#2023-12-29|593.86
#2024-01-01|593.86
#2024-01-02|581.56
#2024-01-03|570.53
#2024-01-04|566.85
#2024-01-05|564.45
#2024-01-08|576.85
#2024-01-09|582.05
#2024-01-10|591.44
#2024-01-11|595.10
#2024-01-12|597.00
#2024-01-15|595.70
#2024-01-16|592.58
#2024-01-17|587.24
#2024-01-18|593.72
#2024-01-19|598.94
#2024-01-22|613.18
#2024-01-23|614.46
#2024-01-24|611.63
#2024-01-25|612.10
#2024-01-26|611.85
#2024-01-29|621.01
#2024-01-30|618.45
#2024-01-31|606.38
#2024-02-01|612.17
#2024-02-02|610.78
#2024-02-05|601.86
#2024-02-06|606.15
#2024-02-07|613.37
#2024-02-08|620.61
#2024-02-09|634.97
#2024-02-12|633.52
#2024-02-13|618.28
#2024-02-14|626.92
#2024-02-15|622.89
#2024-02-16|614.18
#2024-02-19|614.24
#2024-02-20|607.64
#2024-02-21|585.41
#2024-02-22|597.05
#2024-02-23|599.82
#2024-02-26|604.21
#2024-02-27|607.69
#2024-02-28|603.84
#2024-02-29|610.22
#2024-03-01|612.85
#2024-03-04|610.98
#2024-03-05|596.37
#2024-03-06|602.79
#2024-03-07|612.27
#2024-03-08|610.15
#2024-03-11|616.98
#2024-03-12|621.46
#2024-03-13|620.11
#2024-03-14|610.67
#2024-03-15|600.04
#2024-03-18|599.21
#2024-03-19|596.99
#2024-03-20|604.88
#2024-03-21|607.97
#2024-03-22|602.31
#2024-03-25|600.08
#2024-03-26|600.90
#2024-03-27|604.33
#2024-03-28|607.79
#2024-03-29|608.87
#2024-04-01|607.31
#2024-04-02|603.57
#2024-04-03|602.95
#2024-04-04|598.29
#2024-04-05|598.87
#2024-04-08|601.52
#2024-04-09|602.56
#2024-04-10|593.62
#2024-04-11|597.06
#2024-04-12|588.79
#2024-04-15|575.73
#2024-04-16|570.39
#2024-04-17|563.33
#2024-04-18|564.48
#2024-04-19|562.66
#2024-04-22|569.58
#2024-04-23|581.08
#2024-04-24|584.35
#2024-04-25|577.71
#2024-04-26|585.75
#2024-04-29|588.36
#2024-04-30|578.87
#2024-05-01|580.10
#2024-05-02|580.62
#2024-05-03|580.62
#2024-05-06|587.23
#2024-05-07|587.12
#2024-05-08|584.65
#2024-05-09|586.57
#2024-05-10|584.34
#2024-05-13|590.35
#2024-05-14|596.19
#2024-05-15|602.39
#2024-05-16|602.07
#2024-05-17|597.97
#2024-05-20|598.78
#2024-05-21|595.26
#2024-05-22|593.66
#2024-05-23|588.59
#2024-05-24|592.13
#2024-05-27|592.83
#2024-05-28|585.42
#2024-05-29|580.87
#2024-05-30|573.09
#2024-05-31|573.71
#2024-06-03|568.14
#2024-06-04|565.19
#2024-06-05|574.27
#2024-06-06|574.35
#2024-06-07|571.77
#2024-06-10|576.51
#2024-06-11|575.80
#2024-06-12|581.80
#2024-06-13|577.23
#2024-06-14|572.44
#2024-06-17|574.02
#2024-06-18|572.06
#2024-06-19|572.89
#2024-06-20|573.09
#2024-06-21|574.21
#2024-06-24|573.04
#2024-06-25|573.89
#2024-06-26|574.18
#2024-06-27|588.77
#2024-06-28|591.06
#2024-07-01|590.10
#2024-07-02|591.63
#2024-07-03|595.29
#2024-07-04|595.68
#2024-07-05|594.14
#2024-07-08|592.40
#2024-07-09|584.94
#2024-07-10|583.62
#2024-07-11|590.60
#2024-07-12|595.59
#2024-07-15|600.15
#2024-07-16|607.18
#2024-07-17|599.51
#2024-07-18|591.55
#2024-07-19|587.87
#2024-07-22|590.41
#2024-07-23|595.87
#2024-07-24|582.85
#2024-07-25|589.07
#2024-07-26|593.31
#2024-07-29|591.45
#2024-07-30|590.11
#2024-07-31|601.77
#2024-08-01|581.80
#2024-08-02|571.00
#2024-08-05|551.99
#2024-08-06|557.84
#2024-08-07|561.48
#2024-08-08|570.94
#2024-08-09|575.54
#2024-08-12|571.81
#2024-08-13|585.33
#2024-08-14|586.96
#2024-08-15|596.08
#2024-08-16|600.45
#2024-08-19|608.66
#2024-08-20|609.86
#2024-08-21|613.40
#2024-08-22|606.52
#2024-08-23|615.34
#2024-08-26|613.33
#2024-08-27|613.11
#2024-08-28|608.27
#2024-08-29|614.07
#2024-08-30|616.49
#2024-09-02|615.76
#2024-09-03|603.24
#2024-09-04|599.34
#2024-09-05|596.46
#2024-09-06|583.35
#2024-09-09|583.96
#2024-09-10|584.17
#2024-09-11|588.65
#2024-09-12|595.91
#2024-09-13|604.60
#2024-09-16|608.38
#2024-09-17|610.34
#2024-09-18|606.38
#2024-09-19|617.75
#2024-09-20|617.88
#2024-09-23|621.00
#2024-09-24|622.56
#2024-09-25|616.28
#2024-09-26|622.70
#2024-09-27|624.13
#2024-09-30|626.44
#2024-10-01|612.10
#2024-10-02|612.54
#2024-10-03|609.51
#2024-10-04|618.74
#2024-10-07|611.04
#2024-10-08|617.27
#2024-10-09|628.95
#2024-10-10|636.31
#2024-10-11|642.45
#2024-10-14|642.53
#2024-10-15|640.66
#2024-10-16|641.23
#2024-10-17|641.88
#2024-10-18|643.01
#2024-10-21|641.14
#2024-10-22|637.59
#2024-10-23|624.23
#2024-10-24|627.94
#2024-10-25|628.39
#2024-10-28|631.74
#2024-10-29|634.92
#2024-10-30|630.23
#2024-10-31|624.54
#2024-11-01|622.58
#2024-11-04|623.24
#2024-11-05|633.67
#2024-11-06|659.26
#2024-11-07|664.46
#2024-11-08|664.90
#2024-11-11|671.83
#2024-11-12|669.48
#2024-11-13|670.70
#2024-11-14|656.57
#2024-11-15|641.54
#2024-11-18|640.20
#2024-11-19|644.46
#2024-11-20|645.95
#2024-11-21|665.27
#2024-11-22|670.48
#2024-11-25|674.84
#2024-11-26|678.52
#2024-11-27|675.78
#2024-11-28|674.79
#2024-11-29|678.90
#2024-12-02|687.38
#2024-12-03|685.84
#2024-12-04|698.66
#2024-12-05|693.38
#2024-12-06|705.33
#2024-12-09|711.34
#2024-12-10|698.81
#2024-12-11|704.94
#2024-12-12|710.41
#2024-12-13|705.60
#2024-12-16|724.10
#2024-12-17|720.54
#2024-12-18|687.81
#2024-12-19|685.75
#2024-12-20|697.03
#2024-12-23|699.56
#2024-12-24|706.23
#2024-12-25|706.25
#2024-12-26|709.41
#2024-12-27|702.56
#2024-12-30|695.71
#2024-12-31|692.27
#2025-01-01|692.27
#2025-01-02|693.60
#2025-01-03|698.88
#2025-01-06|701.79
#2025-01-07|693.86
#2025-01-08|692.73
#2025-01-09|692.25
#2025-01-10|685.39
#2025-01-13|680.42
#2025-01-14|687.12
#2025-01-15|699.09
#2025-01-16|704.58
#2025-01-17|703.98
#2025-01-20|705.15
#2025-01-21|716.18
#2025-01-22|719.72
#2025-01-23|722.99
#2025-01-24|723.35
#2025-01-27|714.01
#2025-01-28|735.66
#2025-01-29|729.32
#2025-01-30|740.79
#2025-01-31|737.35
#2025-02-03|731.41
#2025-02-04|744.87
#2025-02-05|761.98
#2025-02-06|756.93
#2025-02-07|764.00
#2025-02-10|778.84
#2025-02-11|769.77
#2025-02-12|777.20
#2025-02-13|787.43
#2025-02-14|784.94
#2025-02-17|786.80
#2025-02-18|789.99
#2025-02-19|778.65
#2025-02-20|764.03
#2025-02-21|736.27
#2025-02-24|730.43
#2025-02-25|718.59
#2025-02-26|723.44
#2025-02-27|706.71
#2025-02-28|709.04
#2025-03-03|698.04
#2025-03-04|700.01
#2025-03-05|709.86
#2025-03-06|693.36
#2025-03-07|695.98
#2025-03-10|668.86
#2025-03-11|673.30
#2025-03-12|678.28
#2025-03-13|663.64
#2025-03-14|688.32
#2025-03-17|700.84
#2025-03-18|696.67
#2025-03-19|703.71
#2025-03-20|696.26
#2025-03-21|693.85
#2025-03-24|705.17
#2025-03-25|708.93
#2025-03-26|696.84
#2025-03-27|688.24
#2025-03-28|673.71
#2025-03-31|663.50
#2025-04-01|670.83
#2025-04-02|680.45
#2025-04-03|647.85
#2025-04-04|615.13
#2025-04-07|609.35
#2025-04-08|604.80
#2025-04-09|657.51
#2025-04-10|642.13
#2025-04-11|651.66
#2025-04-14|654.08
#2025-04-15|660.23
#2025-04-16|649.70
#2025-04-17|646.21
#2025-04-18|646.50
#2025-04-21|631.38
#2025-04-22|640.09
#2025-04-23|653.33
#2025-04-24|673.53
#2025-04-25|678.98
#2025-04-28|681.36
#2025-04-29|687.97
#2025-04-30|686.37
#2025-05-01|685.72
#2025-05-02|696.70
#2025-05-05|699.42
#2025-05-06|698.57
#2025-05-07|701.22
#2025-05-08|711.52
#2025-05-09|705.99
#2025-05-12|728.78
#2025-05-13|736.91
#2025-05-14|732.18
#2025-05-15|735.03
#2025-05-16|738.51
#2025-05-19|740.15
#2025-05-20|743.32
#2025-05-21|730.35
#2025-05-22|738.74
#2025-05-23|736.51
#2025-05-26|739.63
#2025-05-27|754.80
#2025-05-28|746.26
#2025-05-29|742.55
#2025-05-30|746.27
#2025-06-02|752.35
#2025-06-03|760.93
#2025-06-04|760.98
#2025-06-05|764.40
#2025-06-06|767.83
#2025-06-09|766.89
#2025-06-10|762.65
#2025-06-11|759.30
#2025-06-12|759.64
#2025-06-13|747.56
#2025-06-16|760.01
#2025-06-17|756.44
#2025-06-18|753.62
#2025-06-19|750.77
#2025-06-20|744.83
#2025-06-23|755.83
#2025-06-24|764.15
#2025-06-25|766.05
#2025-06-26|772.68
#2025-06-27|766.87
#2025-06-30|776.27
#2025-07-01|770.34
#2025-07-02|766.16
#2025-07-03|777.70
#2025-07-04|777.55
#2025-07-07|775.83
#2025-07-08|778.19
#2025-07-09|783.28
#2025-07-10|762.55
#2025-07-11|743.65
#2025-07-14|749.35
#2025-07-15|744.53
#2025-07-16|747.31
#2025-07-17|753.77
#2025-07-18|755.17
#2025-07-21|760.60
#2025-07-22|757.16
#2025-07-23|762.64
#2025-07-24|759.99
#2025-07-25|761.75
#2025-07-28|759.15
#2025-07-29|757.17
#2025-07-30|748.77
#2025-07-31|739.74
#2025-08-01|721.51
#2025-08-04|736.23
#2025-08-05|727.18
#2025-08-06|735.96
#2025-08-07|730.66
#2025-08-08|723.74
#2025-08-11|717.60
#2025-08-12|732.33
#2025-08-13|745.66
#2025-08-14|731.77
#2025-08-15|733.44
#2025-08-18|739.68
#2025-08-19|737.15
#2025-08-20|733.15
#2025-08-21|734.05
#2025-08-22|749.39
#2025-08-25|743.34
#2025-08-26|742.30
#2025-08-27|751.64
#2025-08-28|760.39
#2025-08-29|758.86
#2025-09-01|758.86
#2025-09-02|747.95
#2025-09-03|746.83
#2025-09-04|747.53
#2025-09-05|759.45
#2025-09-08|770.81
#2025-09-09|766.78
#2025-09-10|762.92
#2025-09-11|776.40
#2025-09-12|767.36
#2025-09-15|774.97
#2025-09-16|772.67
#2025-09-17|773.83
#2025-09-18|791.15
#2025-09-19|790.45
#2025-09-22|794.63
#2025-09-23|787.45
#2025-09-24|781.57
#2025-09-25|778.51
#2025-09-26|783.01
#2025-09-29|785.85
#2025-09-30|785.83
#2025-10-01|786.00
#2025-10-02|791.95
#2025-10-03|789.89
#2025-10-06|801.46
#2025-10-07|785.75
#2025-10-08|798.08
#2025-10-09|795.93
#2025-10-10|769.15
#2025-10-13|779.31
#2025-10-14|771.06
#2025-10-15|773.80
#2025-10-16|764.26
#2025-10-17|759.86
#2025-10-20|779.06
#2025-10-21|786.35
#2025-10-22|776.60
#2025-10-23|785.83
#2025-10-24|792.22
#2025-10-27|794.15
#2025-10-28|793.08
#2025-10-29|777.05
#2025-10-30|775.28
#2025-10-31|782.55
#2025-11-03|781.86
#2025-11-04|760.08
#2025-11-05|766.74
#2025-11-06|768.52
#2025-11-07|776.37
#2025-11-10|787.49
#2025-11-11|788.89
#2025-11-12|780.09
#2025-11-13|764.22
#2025-11-14|761.63
#2025-11-17|746.66
#2025-11-18|740.72
#2025-11-19|739.37
#2025-11-20|726.14
#2025-11-21|733.57
#2025-11-24|743.67
#2025-11-25|752.24
#2025-11-26|749.67
#2025-11-27|751.06
#2025-11-28|756.11
#2025-12-01|748.72
#2025-12-02|753.78
#2025-12-03|764.65
#2025-12-04|767.76
#2025-12-05|761.16
#2025-12-08|766.89
#2025-12-09|770.43
#2025-12-10|775.04
#2025-12-11|771.82
#2025-12-12|760.26
#2025-12-15|748.12
#2025-12-16|746.55
#2025-12-17|734.76
#2025-12-18|743.44
#2025-12-19|742.94
#2025-12-22|751.29
#2025-12-23|746.26
#2025-12-24|747.87
#2025-12-25|748.96
#2025-12-26|748.62
#2025-12-29|743.70
#2025-12-30|740.83
#2025-12-31|735.05
#2026-01-01|735.05
#2026-01-02|723.85
#2026-01-05|730.56
#2026-01-06|739.46
#2026-01-07|747.99
#2026-01-08|739.38
#2026-01-09|740.50
#2026-01-12|746.86
#2026-01-13|742.65
#2026-01-14|736.30
#2026-01-15|738.56
#2026-01-16|731.90
#2026-01-19|731.48
#2026-01-20|716.17
#2026-01-21|718.21
#2026-01-22|726.57
#2026-01-23|726.79
#2026-01-26|742.78
#2026-01-27|747.12
#2026-01-28|739.50
#2026-01-29|721.78
#2026-01-30|714.95
#2026-02-02|715.97
#2026-02-03|691.03
#2026-02-04|683.72
#2026-02-05|665.36
#2026-02-06|686.11