Table Data - ISE Cyber Security Net Total Return Index
| Title | ISE Cyber Security Net Total Return Index |
|---|---|
| Series ID | NASDAQHXRNTR |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2015-09-21 to 2026-04-02 |
| Last Updated | 2026-04-02 10:42 PM CDT |
| Notes | For more information about this series, see: HXRNTR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2015-09-21 | 262.23 |
| 2015-09-22 | 257.18 |
| 2015-09-23 | 257.60 |
| 2015-09-24 | 256.01 |
| 2015-09-25 | 252.22 |
| 2015-09-28 | 245.63 |
| 2015-09-29 | 242.43 |
| 2015-09-30 | 242.97 |
| 2015-10-01 | 243.73 |
| 2015-10-02 | 248.71 |
| 2015-10-05 | 251.96 |
| 2015-10-06 | 249.50 |
| 2015-10-07 | 253.25 |
| 2015-10-08 | 253.29 |
| 2015-10-09 | 255.41 |
| 2015-10-12 | 253.81 |
| 2015-10-13 | 249.97 |
| 2015-10-14 | 246.56 |
| 2015-10-15 | 252.27 |
| 2015-10-16 | 253.53 |
| 2015-10-19 | 254.02 |
| 2015-10-20 | 252.91 |
| 2015-10-21 | 246.35 |
| 2015-10-22 | 252.99 |
| 2015-10-23 | 251.63 |
| 2015-10-26 | 251.26 |
| 2015-10-27 | 249.88 |
| 2015-10-28 | 259.15 |
| 2015-10-29 | 254.84 |
| 2015-10-30 | 257.66 |
| 2015-11-02 | 261.39 |
| 2015-11-03 | 263.30 |
| 2015-11-04 | 264.70 |
| 2015-11-05 | 257.75 |
| 2015-11-06 | 260.64 |
| 2015-11-09 | 256.91 |
| 2015-11-10 | 253.65 |
| 2015-11-11 | 253.27 |
| 2015-11-12 | 252.72 |
| 2015-11-13 | 249.05 |
| 2015-11-16 | 251.79 |
| 2015-11-17 | 253.12 |
| 2015-11-18 | 256.44 |
| 2015-11-19 | 258.14 |
| 2015-11-20 | 259.26 |
| 2015-11-23 | 257.60 |
| 2015-11-24 | 259.07 |
| 2015-11-25 | 260.94 |
| 2015-11-26 | . |
| 2015-11-27 | 262.14 |
| 2015-11-30 | 261.57 |
| 2015-12-01 | 263.98 |
| 2015-12-02 | 262.92 |
| 2015-12-03 | 257.93 |
| 2015-12-04 | 260.66 |
| 2015-12-07 | 257.07 |
| 2015-12-08 | 257.39 |
| 2015-12-09 | 252.58 |
| 2015-12-10 | 252.41 |
| 2015-12-11 | 247.03 |
| 2015-12-14 | 246.06 |
| 2015-12-15 | 248.67 |
| 2015-12-16 | 251.48 |
| 2015-12-17 | 248.34 |
| 2015-12-18 | 245.79 |
| 2015-12-21 | 245.83 |
| 2015-12-22 | 249.46 |
| 2015-12-23 | 252.02 |
| 2015-12-24 | 251.93 |
| 2015-12-25 | . |
| 2015-12-28 | 250.90 |
| 2015-12-29 | 253.59 |
| 2015-12-30 | 251.93 |
| 2015-12-31 | 249.97 |
| 2016-01-01 | . |
| 2016-01-04 | 244.71 |
| 2016-01-05 | 243.12 |
| 2016-01-06 | 239.70 |
| 2016-01-07 | 233.68 |
| 2016-01-08 | 227.22 |
| 2016-01-11 | 225.81 |
| 2016-01-12 | 227.26 |
| 2016-01-13 | 225.62 |
| 2016-01-14 | 228.48 |
| 2016-01-15 | 224.27 |
| 2016-01-18 | . |
| 2016-01-19 | 218.93 |
| 2016-01-20 | 215.83 |
| 2016-01-21 | 216.32 |
| 2016-01-22 | 222.35 |
| 2016-01-25 | 217.54 |
| 2016-01-26 | 218.71 |
| 2016-01-27 | 213.95 |
| 2016-01-28 | 210.76 |
| 2016-01-29 | 216.38 |
| 2016-02-01 | 217.58 |
| 2016-02-02 | 212.80 |
| 2016-02-03 | 211.96 |
| 2016-02-04 | 211.79 |
| 2016-02-05 | 200.93 |
| 2016-02-08 | 191.74 |
| 2016-02-09 | 185.81 |
| 2016-02-10 | 188.40 |
| 2016-02-11 | 189.65 |
| 2016-02-12 | 189.74 |
| 2016-02-15 | . |
| 2016-02-16 | 195.79 |
| 2016-02-17 | 200.18 |
| 2016-02-18 | 199.03 |
| 2016-02-19 | 200.73 |
| 2016-02-22 | 204.08 |
| 2016-02-23 | 202.48 |
| 2016-02-24 | 205.14 |
| 2016-02-25 | 210.93 |
| 2016-02-26 | 213.58 |
| 2016-02-29 | 212.56 |
| 2016-03-01 | 218.67 |
| 2016-03-02 | 220.01 |
| 2016-03-03 | 221.89 |
| 2016-03-04 | 223.20 |
| 2016-03-07 | 225.11 |
| 2016-03-08 | 220.72 |
| 2016-03-09 | 221.88 |
| 2016-03-10 | 219.57 |
| 2016-03-11 | 225.82 |
| 2016-03-14 | 224.71 |
| 2016-03-15 | 219.39 |
| 2016-03-16 | 221.40 |
| 2016-03-17 | 225.19 |
| 2016-03-18 | 227.09 |
| 2016-03-21 | 228.14 |
| 2016-03-22 | 228.09 |
| 2016-03-23 | 223.01 |
| 2016-03-24 | 222.49 |
| 2016-03-25 | . |
| 2016-03-28 | 223.01 |
| 2016-03-29 | 227.29 |
| 2016-03-30 | 229.30 |
| 2016-03-31 | 230.94 |
| 2016-04-01 | 231.33 |
| 2016-04-04 | 231.86 |
| 2016-04-05 | 227.57 |
| 2016-04-06 | 230.84 |
| 2016-04-07 | 226.46 |
| 2016-04-08 | 226.48 |
| 2016-04-11 | 223.48 |
| 2016-04-12 | 220.99 |
| 2016-04-13 | 226.67 |
| 2016-04-14 | 226.49 |
| 2016-04-15 | 226.13 |
| 2016-04-18 | 227.80 |
| 2016-04-19 | 225.68 |
| 2016-04-20 | 225.80 |
| 2016-04-21 | 226.69 |
| 2016-04-22 | 228.95 |
| 2016-04-25 | 230.02 |
| 2016-04-26 | 230.41 |
| 2016-04-27 | 234.23 |
| 2016-04-28 | 231.59 |
| 2016-04-29 | 229.80 |
| 2016-05-02 | 231.69 |
| 2016-05-03 | 227.12 |
| 2016-05-04 | 224.23 |
| 2016-05-05 | 222.32 |
| 2016-05-06 | 217.92 |
| 2016-05-09 | 218.38 |
| 2016-05-10 | 221.17 |
| 2016-05-11 | 219.85 |
| 2016-05-12 | 220.26 |
| 2016-05-13 | 220.11 |
| 2016-05-16 | 222.02 |
| 2016-05-17 | 219.97 |
| 2016-05-18 | 222.35 |
| 2016-05-19 | 222.30 |
| 2016-05-20 | 226.09 |
| 2016-05-23 | 226.57 |
| 2016-05-24 | 231.35 |
| 2016-05-25 | 232.39 |
| 2016-05-26 | 233.34 |
| 2016-05-27 | 232.14 |
| 2016-05-30 | . |
| 2016-05-31 | 233.93 |
| 2016-06-01 | 235.75 |
| 2016-06-02 | 238.15 |
| 2016-06-03 | 237.12 |
| 2016-06-06 | 236.92 |
| 2016-06-07 | 237.95 |
| 2016-06-08 | 238.77 |
| 2016-06-09 | 236.24 |
| 2016-06-10 | 232.81 |
| 2016-06-13 | 232.55 |
| 2016-06-14 | 232.38 |
| 2016-06-15 | 232.86 |
| 2016-06-16 | 233.13 |
| 2016-06-17 | 232.20 |
| 2016-06-20 | 234.87 |
| 2016-06-21 | 237.17 |
| 2016-06-22 | 233.98 |
| 2016-06-23 | 239.40 |
| 2016-06-24 | 226.32 |
| 2016-06-27 | 217.47 |
| 2016-06-28 | 220.71 |
| 2016-06-29 | 226.34 |
| 2016-06-30 | 231.05 |
| 2016-07-01 | 232.02 |
| 2016-07-04 | . |
| 2016-07-05 | 229.63 |
| 2016-07-06 | 230.23 |
| 2016-07-07 | 234.35 |
| 2016-07-08 | 240.51 |
| 2016-07-11 | 243.12 |
| 2016-07-12 | 244.30 |
| 2016-07-13 | 243.71 |
| 2016-07-14 | 243.87 |
| 2016-07-15 | 242.85 |
| 2016-07-18 | 244.07 |
| 2016-07-19 | 243.78 |
| 2016-07-20 | 246.98 |
| 2016-07-21 | 243.99 |
| 2016-07-22 | 248.52 |
| 2016-07-25 | 249.65 |
| 2016-07-26 | 250.38 |
| 2016-07-27 | 249.25 |
| 2016-07-28 | 252.72 |
| 2016-07-29 | 251.13 |
| 2016-08-01 | 249.84 |
| 2016-08-02 | 247.52 |
| 2016-08-03 | 248.21 |
| 2016-08-04 | 248.74 |
| 2016-08-05 | 249.93 |
| 2016-08-08 | 248.67 |
| 2016-08-09 | 250.37 |
| 2016-08-10 | 249.71 |
| 2016-08-11 | 251.59 |
| 2016-08-12 | 251.27 |
| 2016-08-15 | 254.40 |
| 2016-08-16 | 255.81 |
| 2016-08-17 | 254.07 |
| 2016-08-18 | 257.26 |
| 2016-08-19 | 258.84 |
| 2016-08-22 | 258.76 |
| 2016-08-23 | 262.02 |
| 2016-08-24 | 260.22 |
| 2016-08-25 | 261.00 |
| 2016-08-26 | 259.97 |
| 2016-08-29 | 260.92 |
| 2016-08-30 | 260.49 |
| 2016-08-31 | 259.13 |
| 2016-09-01 | 262.25 |
| 2016-09-02 | 265.74 |
| 2016-09-05 | . |
| 2016-09-06 | 267.73 |
| 2016-09-07 | 268.13 |
| 2016-09-08 | 267.49 |
| 2016-09-09 | 261.91 |
| 2016-09-12 | 263.82 |
| 2016-09-13 | 260.46 |
| 2016-09-14 | 260.46 |
| 2016-09-15 | 261.81 |
| 2016-09-16 | 261.65 |
| 2016-09-19 | 263.51 |
| 2016-09-20 | 262.21 |
| 2016-09-21 | 265.69 |
| 2016-09-22 | 268.91 |
| 2016-09-23 | 270.33 |
| 2016-09-26 | 267.81 |
| 2016-09-27 | 270.57 |
| 2016-09-28 | 271.80 |
| 2016-09-29 | 269.21 |
| 2016-09-30 | 271.61 |
| 2016-10-03 | 271.73 |
| 2016-10-04 | 272.09 |
| 2016-10-05 | 272.82 |
| 2016-10-06 | 270.00 |
| 2016-10-07 | 268.28 |
| 2016-10-10 | 268.12 |
| 2016-10-11 | 263.92 |
| 2016-10-12 | 261.13 |
| 2016-10-13 | 258.77 |
| 2016-10-14 | 257.88 |
| 2016-10-17 | 255.87 |
| 2016-10-18 | 257.37 |
| 2016-10-19 | 254.15 |
| 2016-10-20 | 253.08 |
| 2016-10-21 | 255.64 |
| 2016-10-24 | 257.82 |
| 2016-10-25 | 256.37 |
| 2016-10-26 | 257.19 |
| 2016-10-27 | 255.02 |
| 2016-10-28 | 256.83 |
| 2016-10-31 | 258.42 |
| 2016-11-01 | 256.11 |
| 2016-11-02 | 252.13 |
| 2016-11-03 | 253.13 |
| 2016-11-04 | 252.30 |
| 2016-11-07 | 260.44 |
| 2016-11-08 | 259.36 |
| 2016-11-09 | 263.33 |
| 2016-11-10 | 263.63 |
| 2016-11-11 | 269.88 |
| 2016-11-14 | 270.23 |
| 2016-11-15 | 270.84 |
| 2016-11-16 | 272.36 |
| 2016-11-17 | 272.52 |
| 2016-11-18 | 271.31 |
| 2016-11-21 | 272.47 |
| 2016-11-22 | 270.09 |
| 2016-11-23 | 269.10 |
| 2016-11-24 | . |
| 2016-11-25 | 269.97 |
| 2016-11-28 | 266.21 |
| 2016-11-29 | 266.14 |
| 2016-11-30 | 263.94 |
| 2016-12-01 | 256.04 |
| 2016-12-02 | 257.08 |
| 2016-12-05 | 260.89 |
| 2016-12-06 | 262.97 |
| 2016-12-07 | 265.63 |
| 2016-12-08 | 268.24 |
| 2016-12-09 | 268.88 |
| 2016-12-12 | 264.55 |
| 2016-12-13 | 265.99 |
| 2016-12-14 | 264.51 |
| 2016-12-15 | 263.89 |
| 2016-12-16 | 262.98 |
| 2016-12-19 | 264.87 |
| 2016-12-20 | 264.45 |
| 2016-12-21 | 262.48 |
| 2016-12-22 | 259.02 |
| 2016-12-23 | 260.84 |
| 2016-12-26 | . |
| 2016-12-27 | 262.74 |
| 2016-12-28 | 259.38 |
| 2016-12-29 | 259.29 |
| 2016-12-30 | 259.04 |
| 2017-01-02 | . |
| 2017-01-03 | 260.60 |
| 2017-01-04 | 264.62 |
| 2017-01-05 | 266.39 |
| 2017-01-06 | 268.17 |
| 2017-01-09 | 268.10 |
| 2017-01-10 | 270.11 |
| 2017-01-11 | 272.25 |
| 2017-01-12 | 271.36 |
| 2017-01-13 | 274.52 |
| 2017-01-16 | . |
| 2017-01-17 | 270.57 |
| 2017-01-18 | 271.49 |
| 2017-01-19 | 272.64 |
| 2017-01-20 | 273.31 |
| 2017-01-23 | 272.22 |
| 2017-01-24 | . |
| 2017-01-25 | 278.08 |
| 2017-01-26 | 277.23 |
| 2017-01-27 | 274.65 |
| 2017-01-30 | 273.89 |
| 2017-01-31 | 277.89 |
| 2017-02-01 | 276.71 |
| 2017-02-02 | 278.02 |
| 2017-02-03 | 281.56 |
| 2017-02-06 | 280.55 |
| 2017-02-07 | 282.06 |
| 2017-02-08 | 282.55 |
| 2017-02-09 | 286.07 |
| 2017-02-10 | 285.79 |
| 2017-02-13 | 287.58 |
| 2017-02-14 | 287.87 |
| 2017-02-15 | 287.65 |
| 2017-02-16 | 286.23 |
| 2017-02-17 | 289.81 |
| 2017-02-20 | 289.90 |
| 2017-02-21 | 291.61 |
| 2017-02-22 | 290.19 |
| 2017-02-23 | 288.03 |
| 2017-02-24 | 287.71 |
| 2017-02-27 | 288.02 |
| 2017-02-28 | 284.42 |
| 2017-03-01 | 283.51 |
| 2017-03-02 | 282.02 |
| 2017-03-03 | 281.86 |
| 2017-03-06 | 279.55 |
| 2017-03-07 | 279.06 |
| 2017-03-08 | 279.32 |
| 2017-03-09 | 278.39 |
| 2017-03-10 | 280.99 |
| 2017-03-13 | 282.62 |
| 2017-03-14 | 280.54 |
| 2017-03-15 | 282.47 |
| 2017-03-16 | 285.49 |
| 2017-03-17 | 285.37 |
| 2017-03-20 | 286.42 |
| 2017-03-21 | 281.94 |
| 2017-03-22 | 282.14 |
| 2017-03-23 | 284.22 |
| 2017-03-24 | 285.11 |
| 2017-03-27 | 287.60 |
| 2017-03-28 | 286.56 |
| 2017-03-29 | 289.23 |
| 2017-03-30 | 288.15 |
| 2017-03-31 | 289.46 |
| 2017-04-03 | 286.56 |
| 2017-04-04 | 282.83 |
| 2017-04-05 | 283.50 |
| 2017-04-06 | 284.59 |
| 2017-04-07 | 284.99 |
| 2017-04-10 | 284.39 |
| 2017-04-11 | 284.92 |
| 2017-04-12 | 282.18 |
| 2017-04-13 | 279.75 |
| 2017-04-14 | 278.57 |
| 2017-04-17 | 282.85 |
| 2017-04-18 | 281.44 |
| 2017-04-19 | 282.59 |
| 2017-04-20 | 281.71 |
| 2017-04-21 | 283.57 |
| 2017-04-24 | 285.39 |
| 2017-04-25 | 287.61 |
| 2017-04-26 | 288.34 |
| 2017-04-27 | 287.76 |
| 2017-04-28 | 284.40 |
| 2017-05-01 | 285.72 |
| 2017-05-02 | 285.38 |
| 2017-05-03 | 285.57 |
| 2017-05-04 | 287.98 |
| 2017-05-05 | 292.63 |
| 2017-05-08 | 293.86 |
| 2017-05-09 | 293.51 |
| 2017-05-10 | 295.01 |
| 2017-05-11 | 292.31 |
| 2017-05-12 | 291.88 |
| 2017-05-15 | 300.36 |
| 2017-05-16 | 300.52 |
| 2017-05-17 | 292.82 |
| 2017-05-18 | 291.21 |
| 2017-05-19 | 292.32 |
| 2017-05-22 | 296.60 |
| 2017-05-23 | 297.52 |
| 2017-05-24 | 298.33 |
| 2017-05-25 | 299.25 |
| 2017-05-26 | 298.75 |
| 2017-05-29 | 298.74 |
| 2017-05-30 | 297.84 |
| 2017-05-31 | 297.71 |
| 2017-06-01 | 304.03 |
| 2017-06-02 | 304.88 |
| 2017-06-05 | 305.46 |
| 2017-06-06 | 305.64 |
| 2017-06-07 | 305.24 |
| 2017-06-08 | 306.95 |
| 2017-06-09 | 298.26 |
| 2017-06-12 | 297.54 |
| 2017-06-13 | 299.06 |
| 2017-06-14 | 297.43 |
| 2017-06-15 | 295.40 |
| 2017-06-16 | 294.04 |
| 2017-06-19 | 296.52 |
| 2017-06-20 | 293.85 |
| 2017-06-21 | 295.31 |
| 2017-06-22 | 298.31 |
| 2017-06-23 | 299.79 |
| 2017-06-26 | 298.34 |
| 2017-06-27 | 295.07 |
| 2017-06-28 | 299.29 |
| 2017-06-29 | 294.52 |
| 2017-06-30 | 294.57 |
| 2017-07-03 | 292.32 |
| 2017-07-04 | 291.86 |
| 2017-07-05 | 293.84 |
| 2017-07-06 | 289.94 |
| 2017-07-07 | 295.10 |
| 2017-07-10 | 296.02 |
| 2017-07-11 | 297.63 |
| 2017-07-12 | 301.10 |
| 2017-07-13 | 300.83 |
| 2017-07-14 | 297.95 |
| 2017-07-17 | 298.47 |
| 2017-07-18 | 299.09 |
| 2017-07-19 | 302.46 |
| 2017-07-20 | 301.36 |
| 2017-07-21 | 298.80 |
| 2017-07-24 | 298.27 |
| 2017-07-25 | 300.04 |
| 2017-07-26 | 296.42 |
| 2017-07-27 | 292.19 |
| 2017-07-28 | 290.30 |
| 2017-07-31 | 287.49 |
| 2017-08-01 | 290.42 |
| 2017-08-02 | 287.30 |
| 2017-08-03 | 289.25 |
| 2017-08-04 | 288.80 |
| 2017-08-07 | 289.11 |
| 2017-08-08 | 287.09 |
| 2017-08-09 | 286.57 |
| 2017-08-10 | 280.33 |
| 2017-08-11 | 283.09 |
| 2017-08-14 | 286.27 |
| 2017-08-15 | 285.32 |
| 2017-08-16 | 287.52 |
| 2017-08-17 | 283.02 |
| 2017-08-18 | 282.55 |
| 2017-08-21 | 282.90 |
| 2017-08-22 | 286.08 |
| 2017-08-23 | 285.05 |
| 2017-08-24 | 286.92 |
| 2017-08-25 | 287.09 |
| 2017-08-28 | 287.39 |
| 2017-08-29 | 287.56 |
| 2017-08-30 | 290.60 |
| 2017-08-31 | 293.31 |
| 2017-09-01 | 296.16 |
| 2017-09-04 | 295.06 |
| 2017-09-05 | 293.09 |
| 2017-09-06 | 293.42 |
| 2017-09-07 | 294.86 |
| 2017-09-08 | 294.24 |
| 2017-09-11 | 297.96 |
| 2017-09-12 | 299.48 |
| 2017-09-13 | 298.19 |
| 2017-09-14 | 297.53 |
| 2017-09-15 | 297.26 |
| 2017-09-18 | 298.97 |
| 2017-09-19 | 300.07 |
| 2017-09-20 | 299.70 |
| 2017-09-21 | 298.29 |
| 2017-09-22 | 299.51 |
| 2017-09-25 | 296.10 |
| 2017-09-26 | 296.05 |
| 2017-09-27 | 299.16 |
| 2017-09-28 | 297.72 |
| 2017-09-29 | 299.15 |
| 2017-10-02 | 302.06 |
| 2017-10-03 | 303.20 |
| 2017-10-04 | 304.51 |
| 2017-10-05 | 307.19 |
| 2017-10-06 | 308.30 |
| 2017-10-09 | 306.36 |
| 2017-10-10 | 305.32 |
| 2017-10-11 | 302.79 |
| 2017-10-12 | 301.85 |
| 2017-10-13 | 302.29 |
| 2017-10-16 | 301.17 |
| 2017-10-17 | 299.86 |
| 2017-10-18 | 301.24 |
| 2017-10-19 | 301.89 |
| 2017-10-20 | 304.80 |
| 2017-10-23 | 303.59 |
| 2017-10-24 | 304.04 |
| 2017-10-25 | 302.44 |
| 2017-10-26 | 303.13 |
| 2017-10-27 | 304.86 |
| 2017-10-30 | 303.95 |
| 2017-10-31 | 306.46 |
| 2017-11-01 | 304.82 |
| 2017-11-02 | 303.44 |
| 2017-11-03 | 303.19 |
| 2017-11-06 | 303.22 |
| 2017-11-07 | 300.61 |
| 2017-11-08 | 304.50 |
| 2017-11-09 | 300.09 |
| 2017-11-10 | 300.26 |
| 2017-11-13 | 298.51 |
| 2017-11-14 | 298.83 |
| 2017-11-15 | 297.45 |
| 2017-11-16 | 302.80 |
| 2017-11-17 | 304.70 |
| 2017-11-20 | 307.21 |
| 2017-11-21 | 311.17 |
| 2017-11-22 | 312.34 |
| 2017-11-23 | 312.57 |
| 2017-11-24 | 313.48 |
| 2017-11-27 | 314.85 |
| 2017-11-28 | 316.16 |
| 2017-11-29 | 313.03 |
| 2017-11-30 | 313.93 |
| 2017-12-01 | 313.01 |
| 2017-12-04 | 308.21 |
| 2017-12-05 | 306.77 |
| 2017-12-06 | 306.59 |
| 2017-12-07 | 309.31 |
| 2017-12-08 | 310.83 |
| 2017-12-11 | 312.48 |
| 2017-12-12 | 311.96 |
| 2017-12-13 | 313.38 |
| 2017-12-14 | 313.05 |
| 2017-12-15 | 315.46 |
| 2017-12-18 | 319.88 |
| 2017-12-19 | 320.42 |
| 2017-12-20 | 318.55 |
| 2017-12-21 | 317.93 |
| 2017-12-22 | 316.51 |
| 2017-12-25 | 316.49 |
| 2017-12-26 | 316.89 |
| 2017-12-27 | 317.77 |
| 2017-12-28 | 317.52 |
| 2017-12-29 | 315.77 |
| 2018-01-01 | 315.77 |
| 2018-01-02 | 320.19 |
| 2018-01-03 | 322.80 |
| 2018-01-04 | 324.87 |
| 2018-01-05 | 326.12 |
| 2018-01-08 | 328.88 |
| 2018-01-09 | 328.55 |
| 2018-01-10 | 328.09 |
| 2018-01-11 | 330.79 |
| 2018-01-12 | 332.47 |
| 2018-01-15 | 332.52 |
| 2018-01-16 | 328.81 |
| 2018-01-17 | 330.36 |
| 2018-01-18 | 330.10 |
| 2018-01-19 | 332.17 |
| 2018-01-22 | 332.38 |
| 2018-01-23 | 334.43 |
| 2018-01-24 | 332.93 |
| 2018-01-25 | 333.12 |
| 2018-01-26 | 337.47 |
| 2018-01-29 | 335.71 |
| 2018-01-30 | 333.61 |
| 2018-01-31 | 332.33 |
| 2018-02-01 | 334.52 |
| 2018-02-02 | 329.11 |
| 2018-02-05 | 319.57 |
| 2018-02-06 | 320.65 |
| 2018-02-07 | 321.08 |
| 2018-02-08 | 312.28 |
| 2018-02-09 | 319.87 |
| 2018-02-12 | 322.63 |
| 2018-02-13 | 327.36 |
| 2018-02-14 | 332.63 |
| 2018-02-15 | 340.10 |
| 2018-02-16 | 341.07 |
| 2018-02-19 | 341.34 |
| 2018-02-20 | 343.63 |
| 2018-02-21 | 343.52 |
| 2018-02-22 | 342.58 |
| 2018-02-23 | 345.72 |
| 2018-02-26 | 349.23 |
| 2018-02-27 | 346.79 |
| 2018-02-28 | 344.58 |
| 2018-03-01 | 342.78 |
| 2018-03-02 | 350.82 |
| 2018-03-05 | 353.32 |
| 2018-03-06 | 355.49 |
| 2018-03-07 | 358.23 |
| 2018-03-08 | 362.10 |
| 2018-03-09 | 364.72 |
| 2018-03-12 | 364.70 |
| 2018-03-13 | 362.25 |
| 2018-03-14 | 361.97 |
| 2018-03-15 | 362.56 |
| 2018-03-16 | 360.71 |
| 2018-03-19 | 355.41 |
| 2018-03-20 | 356.61 |
| 2018-03-21 | 359.51 |
| 2018-03-22 | 353.24 |
| 2018-03-23 | 345.86 |
| 2018-03-26 | 353.61 |
| 2018-03-27 | 345.61 |
| 2018-03-28 | 341.79 |
| 2018-03-29 | 349.17 |
| 2018-03-30 | 349.66 |
| 2018-04-02 | 343.82 |
| 2018-04-03 | 347.16 |
| 2018-04-04 | 351.24 |
| 2018-04-05 | 356.72 |
| 2018-04-06 | 351.17 |
| 2018-04-09 | 350.76 |
| 2018-04-10 | 356.21 |
| 2018-04-11 | 358.36 |
| 2018-04-12 | 363.23 |
| 2018-04-13 | 362.35 |
| 2018-04-16 | 366.16 |
| 2018-04-17 | 372.42 |
| 2018-04-18 | 372.94 |
| 2018-04-19 | 373.79 |
| 2018-04-20 | 370.35 |
| 2018-04-23 | 369.63 |
| 2018-04-24 | 366.50 |
| 2018-04-25 | 364.29 |
| 2018-04-26 | 367.77 |
| 2018-04-27 | 363.93 |
| 2018-04-30 | 363.64 |
| 2018-05-01 | 365.11 |
| 2018-05-02 | 366.76 |
| 2018-05-03 | 364.76 |
| 2018-05-04 | 368.37 |
| 2018-05-07 | 373.07 |
| 2018-05-08 | 376.92 |
| 2018-05-09 | 382.80 |
| 2018-05-10 | 385.58 |
| 2018-05-11 | 377.57 |
| 2018-05-14 | 375.10 |
| 2018-05-15 | 375.70 |
| 2018-05-16 | 374.06 |
| 2018-05-17 | 375.21 |
| 2018-05-18 | 376.20 |
| 2018-05-21 | 376.36 |
| 2018-05-22 | 372.32 |
| 2018-05-23 | 374.52 |
| 2018-05-24 | 377.36 |
| 2018-05-25 | 376.31 |
| 2018-05-28 | 375.92 |
| 2018-05-29 | 374.54 |
| 2018-05-30 | 379.07 |
| 2018-05-31 | 378.63 |
| 2018-06-01 | 381.02 |
| 2018-06-04 | 384.73 |
| 2018-06-05 | 386.26 |
| 2018-06-06 | 388.30 |
| 2018-06-07 | 382.63 |
| 2018-06-08 | 385.72 |
| 2018-06-11 | 387.25 |
| 2018-06-12 | 392.33 |
| 2018-06-13 | 392.60 |
| 2018-06-14 | 396.07 |
| 2018-06-15 | 393.62 |
| 2018-06-18 | 394.51 |
| 2018-06-19 | 390.08 |
| 2018-06-20 | 391.11 |
| 2018-06-21 | 387.34 |
| 2018-06-22 | 380.69 |
| 2018-06-25 | 371.76 |
| 2018-06-26 | 374.38 |
| 2018-06-27 | 367.64 |
| 2018-06-28 | 371.71 |
| 2018-06-29 | 373.21 |
| 2018-07-02 | 377.00 |
| 2018-07-03 | 376.91 |
| 2018-07-04 | 376.82 |
| 2018-07-05 | 376.25 |
| 2018-07-06 | 381.05 |
| 2018-07-09 | 383.53 |
| 2018-07-10 | 383.05 |
| 2018-07-11 | 384.60 |
| 2018-07-12 | 394.35 |
| 2018-07-13 | 392.89 |
| 2018-07-16 | 391.93 |
| 2018-07-17 | 396.80 |
| 2018-07-18 | 398.66 |
| 2018-07-19 | 398.09 |
| 2018-07-20 | 398.00 |
| 2018-07-23 | 397.70 |
| 2018-07-24 | 391.36 |
| 2018-07-25 | 397.82 |
| 2018-07-26 | 396.99 |
| 2018-07-27 | 382.33 |
| 2018-07-30 | 371.45 |
| 2018-07-31 | 370.86 |
| 2018-08-01 | 370.80 |
| 2018-08-02 | 379.00 |
| 2018-08-03 | 376.88 |
| 2018-08-06 | 382.15 |
| 2018-08-07 | 382.70 |
| 2018-08-08 | 385.17 |
| 2018-08-09 | 388.20 |
| 2018-08-10 | 385.94 |
| 2018-08-13 | 381.96 |
| 2018-08-14 | 382.96 |
| 2018-08-15 | 379.20 |
| 2018-08-16 | 382.81 |
| 2018-08-17 | 385.52 |
| 2018-08-20 | 385.68 |
| 2018-08-21 | 387.46 |
| 2018-08-22 | 391.73 |
| 2018-08-23 | 394.43 |
| 2018-08-24 | 403.72 |
| 2018-08-27 | 404.63 |
| 2018-08-28 | 407.19 |
| 2018-08-29 | 410.14 |
| 2018-08-30 | 407.07 |
| 2018-08-31 | 409.79 |
| 2018-09-03 | 409.78 |
| 2018-09-04 | 410.77 |
| 2018-09-05 | 402.92 |
| 2018-09-06 | 403.59 |
| 2018-09-07 | 407.73 |
| 2018-09-10 | 409.48 |
| 2018-09-11 | 410.16 |
| 2018-09-12 | 410.31 |
| 2018-09-13 | 409.65 |
| 2018-09-14 | 412.12 |
| 2018-09-17 | 402.20 |
| 2018-09-18 | 404.41 |
| 2018-09-19 | 400.08 |
| 2018-09-20 | 401.75 |
| 2018-09-21 | 402.00 |
| 2018-09-24 | 404.21 |
| 2018-09-25 | 408.44 |
| 2018-09-26 | 406.12 |
| 2018-09-27 | 406.16 |
| 2018-09-28 | 407.67 |
| 2018-10-01 | 402.79 |
| 2018-10-02 | 396.14 |
| 2018-10-03 | 398.33 |
| 2018-10-04 | 390.88 |
| 2018-10-05 | 386.98 |
| 2018-10-08 | 377.74 |
| 2018-10-09 | 375.34 |
| 2018-10-10 | 367.29 |
| 2018-10-11 | 362.28 |
| 2018-10-12 | 370.99 |
| 2018-10-15 | 370.42 |
| 2018-10-16 | 382.51 |
| 2018-10-17 | 383.32 |
| 2018-10-18 | 377.79 |
| 2018-10-19 | 372.31 |
| 2018-10-22 | 377.70 |
| 2018-10-23 | 374.67 |
| 2018-10-24 | 362.11 |
| 2018-10-25 | 368.29 |
| 2018-10-26 | 359.11 |
| 2018-10-29 | 355.71 |
| 2018-10-30 | 361.89 |
| 2018-10-31 | 370.53 |
| 2018-11-01 | 379.07 |
| 2018-11-02 | 378.34 |
| 2018-11-05 | 375.31 |
| 2018-11-06 | 377.91 |
| 2018-11-07 | 386.22 |
| 2018-11-08 | 388.83 |
| 2018-11-09 | 380.46 |
| 2018-11-12 | 370.85 |
| 2018-11-13 | 369.36 |
| 2018-11-14 | 368.52 |
| 2018-11-15 | 374.50 |
| 2018-11-16 | 373.13 |
| 2018-11-19 | 357.32 |
| 2018-11-20 | 350.65 |
| 2018-11-21 | 356.04 |
| 2018-11-22 | 356.32 |
| 2018-11-23 | 357.83 |
| 2018-11-26 | 365.33 |
| 2018-11-27 | 361.39 |
| 2018-11-28 | 373.63 |
| 2018-11-29 | 374.83 |
| 2018-11-30 | 378.41 |
| 2018-12-03 | 382.39 |
| 2018-12-04 | 371.27 |
| 2018-12-05 | 371.20 |
| 2018-12-06 | 376.61 |
| 2018-12-07 | 367.01 |
| 2018-12-10 | 371.55 |
| 2018-12-11 | 370.52 |
| 2018-12-12 | 378.33 |
| 2018-12-13 | 375.12 |
| 2018-12-14 | 367.15 |
| 2018-12-17 | 353.67 |
| 2018-12-18 | 355.87 |
| 2018-12-19 | 352.82 |
| 2018-12-20 | 346.12 |
| 2018-12-21 | 333.50 |
| 2018-12-24 | 330.68 |
| 2018-12-25 | 329.95 |
| 2018-12-26 | 344.03 |
| 2018-12-27 | 347.56 |
| 2018-12-28 | 349.00 |
| 2018-12-31 | 351.48 |
| 2019-01-01 | 351.48 |
| 2019-01-02 | 348.94 |
| 2019-01-03 | 338.90 |
| 2019-01-04 | 350.51 |
| 2019-01-07 | 358.59 |
| 2019-01-08 | 366.48 |
| 2019-01-09 | 368.59 |
| 2019-01-10 | 368.76 |
| 2019-01-11 | 367.93 |
| 2019-01-14 | 364.15 |
| 2019-01-15 | 371.38 |
| 2019-01-16 | 370.65 |
| 2019-01-17 | 375.36 |
| 2019-01-18 | 375.86 |
| 2019-01-21 | 376.75 |
| 2019-01-22 | 375.30 |
| 2019-01-23 | 374.82 |
| 2019-01-24 | 377.52 |
| 2019-01-25 | 383.61 |
| 2019-01-28 | 384.14 |
| 2019-01-29 | 383.55 |
| 2019-01-30 | 388.05 |
| 2019-01-31 | 394.59 |
| 2019-02-01 | 401.73 |
| 2019-02-04 | 406.95 |
| 2019-02-05 | 409.59 |
| 2019-02-06 | 409.09 |
| 2019-02-07 | 402.59 |
| 2019-02-08 | 409.04 |
| 2019-02-11 | 410.40 |
| 2019-02-12 | 415.19 |
| 2019-02-13 | 411.78 |
| 2019-02-14 | 417.70 |
| 2019-02-15 | 417.67 |
| 2019-02-18 | 418.20 |
| 2019-02-19 | 421.05 |
| 2019-02-20 | 421.59 |
| 2019-02-21 | 422.21 |
| 2019-02-22 | 427.45 |
| 2019-02-25 | 428.91 |
| 2019-02-26 | 428.09 |
| 2019-02-27 | 432.91 |
| 2019-02-28 | 429.56 |
| 2019-03-01 | 432.64 |
| 2019-03-04 | 424.18 |
| 2019-03-05 | 421.44 |
| 2019-03-06 | 418.12 |
| 2019-03-07 | 417.13 |
| 2019-03-08 | 416.01 |
| 2019-03-11 | 426.25 |
| 2019-03-12 | 427.30 |
| 2019-03-13 | 429.30 |
| 2019-03-14 | 430.11 |
| 2019-03-15 | 431.06 |
| 2019-03-18 | 433.19 |
| 2019-03-19 | 434.64 |
| 2019-03-20 | 433.22 |
| 2019-03-21 | 439.42 |
| 2019-03-22 | 425.09 |
| 2019-03-25 | 424.56 |
| 2019-03-26 | 428.37 |
| 2019-03-27 | 422.05 |
| 2019-03-28 | 424.51 |
| 2019-03-29 | 428.93 |
| 2019-04-01 | 433.10 |
| 2019-04-02 | 433.41 |
| 2019-04-03 | 437.00 |
| 2019-04-04 | 426.24 |
| 2019-04-05 | 428.89 |
| 2019-04-08 | 432.61 |
| 2019-04-09 | 433.18 |
| 2019-04-10 | 437.18 |
| 2019-04-11 | 437.80 |
| 2019-04-12 | 441.12 |
| 2019-04-15 | 441.78 |
| 2019-04-16 | 442.36 |
| 2019-04-17 | 437.89 |
| 2019-04-18 | 433.14 |
| 2019-04-19 | 433.25 |
| 2019-04-22 | 439.61 |
| 2019-04-23 | 445.04 |
| 2019-04-24 | 448.03 |
| 2019-04-25 | 450.02 |
| 2019-04-26 | 451.48 |
| 2019-04-29 | 452.78 |
| 2019-04-30 | 454.53 |
| 2019-05-01 | 449.79 |
| 2019-05-02 | 447.68 |
| 2019-05-03 | 452.99 |
| 2019-05-06 | 450.32 |
| 2019-05-07 | 441.84 |
| 2019-05-08 | 439.44 |
| 2019-05-09 | 438.47 |
| 2019-05-10 | 434.39 |
| 2019-05-13 | 419.98 |
| 2019-05-14 | 425.88 |
| 2019-05-15 | 431.87 |
| 2019-05-16 | 441.93 |
| 2019-05-17 | 434.79 |
| 2019-05-20 | 429.63 |
| 2019-05-21 | 436.06 |
| 2019-05-22 | 437.05 |
| 2019-05-23 | 426.25 |
| 2019-05-24 | 427.15 |
| 2019-05-27 | 427.10 |
| 2019-05-28 | 428.33 |
| 2019-05-29 | 423.44 |
| 2019-05-30 | 423.58 |
| 2019-05-31 | 418.66 |
| 2019-06-03 | 407.43 |
| 2019-06-04 | 418.87 |
| 2019-06-05 | 423.52 |
| 2019-06-06 | 423.15 |
| 2019-06-07 | 425.83 |
| 2019-06-10 | 431.49 |
| 2019-06-11 | 430.15 |
| 2019-06-12 | 432.75 |
| 2019-06-13 | 433.60 |
| 2019-06-14 | 428.81 |
| 2019-06-17 | 429.34 |
| 2019-06-18 | 433.07 |
| 2019-06-19 | 437.18 |
| 2019-06-20 | 439.98 |
| 2019-06-21 | 436.04 |
| 2019-06-24 | 432.37 |
| 2019-06-25 | 428.56 |
| 2019-06-26 | 426.50 |
| 2019-06-27 | 433.52 |
| 2019-06-28 | 437.06 |
| 2019-07-01 | 438.26 |
| 2019-07-02 | 440.50 |
| 2019-07-03 | 448.45 |
| 2019-07-04 | 448.06 |
| 2019-07-05 | 447.76 |
| 2019-07-08 | 444.10 |
| 2019-07-09 | 448.03 |
| 2019-07-10 | 450.74 |
| 2019-07-11 | 453.31 |
| 2019-07-12 | 456.82 |
| 2019-07-15 | 456.20 |
| 2019-07-16 | 454.74 |
| 2019-07-17 | 454.94 |
| 2019-07-18 | 454.24 |
| 2019-07-19 | 453.03 |
#2019-07-22|453.83
#2019-07-23|454.81
#2019-07-24|459.30
#2019-07-25|456.25
#2019-07-26|459.50
#2019-07-29|454.88
#2019-07-30|454.16
#2019-07-31|450.37
#2019-08-01|448.33
#2019-08-02|440.91
#2019-08-05|424.01
#2019-08-06|425.32
#2019-08-07|425.52
#2019-08-08|439.25
#2019-08-09|437.22
#2019-08-12|433.36
#2019-08-13|438.86
#2019-08-14|428.12
#2019-08-15|425.25
#2019-08-16|429.74
#2019-08-19|430.06
#2019-08-20|429.02
#2019-08-21|436.74
#2019-08-22|434.86
#2019-08-23|429.88
#2019-08-26|430.45
#2019-08-27|427.23
#2019-08-28|424.07
#2019-08-29|429.47
#2019-08-30|430.07
#2019-09-02|430.26
#2019-09-03|426.60
#2019-09-04|431.64
#2019-09-05|439.16
#2019-09-06|438.30
#2019-09-09|434.00
#2019-09-10|431.23
#2019-09-11|435.00
#2019-09-12|434.64
#2019-09-13|434.42
#2019-09-16|437.21
#2019-09-17|439.65
#2019-09-18|438.28
#2019-09-19|436.57
#2019-09-20|435.32
#2019-09-23|435.04
#2019-09-24|426.69
#2019-09-25|429.29
#2019-09-26|427.77
#2019-09-27|422.32
#2019-09-30|426.16
#2019-10-01|423.50
#2019-10-02|419.11
#2019-10-03|426.83
#2019-10-04|431.39
#2019-10-07|430.85
#2019-10-08|423.46
#2019-10-09|427.37
#2019-10-10|418.98
#2019-10-11|424.47
#2019-10-14|427.11
#2019-10-15|429.47
#2019-10-16|425.42
#2019-10-17|426.19
#2019-10-18|420.62
#2019-10-21|424.82
#2019-10-22|422.48
#2019-10-23|424.93
#2019-10-24|432.43
#2019-10-25|431.88
#2019-10-28|433.56
#2019-10-29|434.47
#2019-10-30|442.38
#2019-10-31|440.82
#2019-11-01|444.74
#2019-11-04|444.72
#2019-11-05|445.35
#2019-11-06|447.87
#2019-11-07|448.02
#2019-11-08|453.02
#2019-11-11|452.88
#2019-11-12|455.43
#2019-11-13|456.94
#2019-11-14|454.86
#2019-11-15|456.66
#2019-11-18|457.85
#2019-11-19|460.92
#2019-11-20|459.54
#2019-11-21|457.61
#2019-11-22|458.91
#2019-11-25|465.72
#2019-11-26|463.80
#2019-11-27|466.11
#2019-11-28|466.25
#2019-11-29|466.25
#2019-12-02|459.44
#2019-12-03|458.24
#2019-12-04|457.85
#2019-12-05|455.99
#2019-12-06|454.61
#2019-12-09|452.71
#2019-12-10|450.92
#2019-12-11|450.29
#2019-12-12|450.94
#2019-12-13|454.60
#2019-12-16|456.51
#2019-12-17|456.25
#2019-12-18|458.54
#2019-12-19|462.14
#2019-12-20|462.81
#2019-12-23|464.78
#2019-12-24|464.02
#2019-12-25|464.02
#2019-12-26|466.20
#2019-12-27|464.47
#2019-12-30|463.15
#2019-12-31|463.02
#2020-01-01|463.02
#2020-01-02|472.32
#2020-01-03|472.10
#2020-01-06|477.94
#2020-01-07|480.37
#2020-01-08|482.47
#2020-01-09|483.48
#2020-01-10|483.95
#2020-01-13|489.28
#2020-01-14|488.97
#2020-01-15|492.45
#2020-01-16|497.71
#2020-01-17|495.27
#2020-01-20|493.90
#2020-01-21|490.10
#2020-01-22|490.30
#2020-01-23|491.54
#2020-01-24|489.69
#2020-01-27|480.31
#2020-01-28|481.54
#2020-01-29|481.17
#2020-01-30|483.33
#2020-01-31|476.25
#2020-02-03|481.21
#2020-02-04|490.34
#2020-02-05|489.83
#2020-02-06|493.57
#2020-02-07|493.10
#2020-02-10|497.60
#2020-02-11|498.03
#2020-02-12|494.47
#2020-02-13|494.19
#2020-02-14|495.31
#2020-02-17|495.08
#2020-02-18|495.73
#2020-02-19|496.92
#2020-02-20|496.57
#2020-02-21|490.07
#2020-02-24|475.55
#2020-02-25|458.22
#2020-02-26|455.39
#2020-02-27|440.15
#2020-02-28|436.76
#2020-03-02|447.32
#2020-03-03|438.44
#2020-03-04|452.35
#2020-03-05|440.59
#2020-03-06|427.62
#2020-03-09|393.34
#2020-03-10|404.30
#2020-03-11|387.07
#2020-03-12|350.53
#2020-03-13|366.20
#2020-03-16|333.54
#2020-03-17|349.46
#2020-03-18|331.41
#2020-03-19|343.63
#2020-03-20|344.15
#2020-03-23|348.89
#2020-03-24|377.04
#2020-03-25|385.59
#2020-03-26|405.89
#2020-03-27|399.22
#2020-03-30|405.94
#2020-03-31|402.85
#2020-04-01|389.17
#2020-04-02|390.71
#2020-04-03|385.73
#2020-04-06|407.69
#2020-04-07|405.20
#2020-04-08|416.86
#2020-04-09|418.15
#2020-04-10|418.28
#2020-04-13|417.19
#2020-04-14|429.74
#2020-04-15|423.10
#2020-04-16|428.16
#2020-04-17|436.70
#2020-04-20|440.03
#2020-04-21|421.82
#2020-04-22|430.57
#2020-04-23|430.49
#2020-04-24|436.40
#2020-04-27|446.96
#2020-04-28|441.41
#2020-04-29|446.93
#2020-04-30|439.40
#2020-05-01|431.77
#2020-05-04|434.54
#2020-05-05|443.07
#2020-05-06|447.20
#2020-05-07|468.87
#2020-05-08|471.13
#2020-05-11|475.47
#2020-05-12|465.60
#2020-05-13|452.35
#2020-05-14|453.96
#2020-05-15|459.99
#2020-05-18|465.46
#2020-05-19|466.18
#2020-05-20|477.63
#2020-05-21|475.00
#2020-05-22|480.23
#2020-05-25|481.75
#2020-05-26|483.53
#2020-05-27|484.29
#2020-05-28|487.06
#2020-05-29|503.09
#2020-06-01|514.40
#2020-06-02|513.54
#2020-06-03|516.01
#2020-06-04|508.49
#2020-06-05|509.71
#2020-06-08|517.77
#2020-06-09|513.20
#2020-06-10|513.51
#2020-06-11|487.54
#2020-06-12|491.19
#2020-06-15|499.82
#2020-06-16|509.48
#2020-06-17|515.02
#2020-06-18|518.08
#2020-06-19|516.60
#2020-06-22|523.11
#2020-06-23|522.27
#2020-06-24|512.73
#2020-06-25|517.75
#2020-06-26|514.42
#2020-06-29|513.55
#2020-06-30|522.71
#2020-07-01|526.93
#2020-07-02|527.53
#2020-07-03|528.01
#2020-07-06|532.26
#2020-07-07|528.16
#2020-07-08|537.83
#2020-07-09|544.75
#2020-07-10|544.04
#2020-07-13|525.27
#2020-07-14|527.47
#2020-07-15|535.29
#2020-07-16|529.56
#2020-07-17|537.63
#2020-07-20|554.00
#2020-07-21|551.55
#2020-07-22|552.97
#2020-07-23|548.05
#2020-07-24|538.80
#2020-07-27|547.67
#2020-07-28|544.53
#2020-07-29|560.53
#2020-07-30|565.98
#2020-07-31|566.90
#2020-08-03|578.88
#2020-08-04|579.24
#2020-08-05|580.43
#2020-08-06|571.74
#2020-08-07|566.14
#2020-08-10|560.42
#2020-08-11|554.62
#2020-08-12|548.88
#2020-08-13|550.74
#2020-08-14|548.27
#2020-08-17|549.65
#2020-08-18|552.13
#2020-08-19|553.35
#2020-08-20|559.53
#2020-08-21|555.10
#2020-08-24|559.71
#2020-08-25|563.65
#2020-08-26|571.72
#2020-08-27|567.70
#2020-08-28|569.93
#2020-08-31|569.12
#2020-09-01|582.62
#2020-09-02|584.93
#2020-09-03|555.96
#2020-09-04|542.59
#2020-09-07|544.23
#2020-09-08|534.07
#2020-09-09|542.63
#2020-09-10|536.14
#2020-09-11|530.45
#2020-09-14|539.45
#2020-09-15|543.84
#2020-09-16|542.44
#2020-09-17|538.91
#2020-09-18|542.07
#2020-09-21|537.95
#2020-09-22|545.80
#2020-09-23|535.79
#2020-09-24|526.13
#2020-09-25|537.45
#2020-09-28|545.51
#2020-09-29|545.19
#2020-09-30|542.98
#2020-10-01|548.58
#2020-10-02|544.44
#2020-10-05|553.68
#2020-10-06|554.75
#2020-10-07|564.00
#2020-10-08|566.85
#2020-10-09|575.23
#2020-10-12|581.54
#2020-10-13|583.68
#2020-10-14|581.18
#2020-10-15|571.80
#2020-10-16|569.24
#2020-10-19|566.04
#2020-10-20|561.79
#2020-10-21|555.35
#2020-10-22|554.24
#2020-10-23|554.33
#2020-10-26|542.13
#2020-10-27|541.31
#2020-10-28|526.18
#2020-10-29|524.62
#2020-10-30|513.06
#2020-11-02|516.78
#2020-11-03|527.84
#2020-11-04|544.18
#2020-11-05|553.67
#2020-11-06|552.35
#2020-11-09|551.53
#2020-11-10|543.73
#2020-11-11|553.28
#2020-11-12|551.36
#2020-11-13|556.21
#2020-11-16|560.95
#2020-11-17|562.19
#2020-11-18|557.28
#2020-11-19|561.57
#2020-11-20|566.82
#2020-11-23|567.55
#2020-11-24|571.11
#2020-11-25|575.24
#2020-11-26|576.25
#2020-11-27|582.90
#2020-11-30|579.12
#2020-12-01|581.28
#2020-12-02|580.62
#2020-12-03|589.43
#2020-12-04|599.31
#2020-12-07|599.83
#2020-12-08|610.48
#2020-12-09|597.01
#2020-12-10|605.09
#2020-12-11|605.73
#2020-12-14|607.35
#2020-12-15|614.04
#2020-12-16|618.99
#2020-12-17|627.98
#2020-12-18|648.81
#2020-12-21|651.13
#2020-12-22|668.54
#2020-12-23|667.45
#2020-12-24|665.71
#2020-12-25|665.93
#2020-12-28|661.30
#2020-12-29|654.87
#2020-12-30|658.81
#2020-12-31|658.74
#2021-01-01|658.74
#2021-01-04|650.36
#2021-01-05|652.72
#2021-01-06|649.80
#2021-01-07|666.97
#2021-01-08|676.67
#2021-01-11|673.98
#2021-01-12|680.63
#2021-01-13|673.13
#2021-01-14|680.32
#2021-01-15|679.03
#2021-01-18|678.91
#2021-01-19|692.10
#2021-01-20|701.55
#2021-01-21|698.59
#2021-01-22|706.10
#2021-01-25|709.26
#2021-01-26|706.80
#2021-01-27|715.65
#2021-01-28|696.15
#2021-01-29|682.88
#2021-02-01|692.86
#2021-02-02|696.21
#2021-02-03|686.12
#2021-02-04|696.80
#2021-02-05|700.91
#2021-02-08|707.82
#2021-02-09|719.92
#2021-02-10|711.61
#2021-02-11|712.86
#2021-02-12|710.74
#2021-02-15|711.89
#2021-02-16|699.08
#2021-02-17|699.22
#2021-02-18|696.46
#2021-02-19|700.81
#2021-02-22|690.19
#2021-02-23|679.83
#2021-02-24|680.03
#2021-02-25|663.25
#2021-02-26|654.72
#2021-03-01|674.75
#2021-03-02|666.17
#2021-03-03|652.19
#2021-03-04|640.75
#2021-03-05|639.93
#2021-03-08|634.98
#2021-03-09|661.20
#2021-03-10|660.24
#2021-03-11|676.31
#2021-03-12|676.41
#2021-03-15|678.55
#2021-03-16|674.66
#2021-03-17|675.57
#2021-03-18|658.98
#2021-03-19|659.91
#2021-03-22|666.91
#2021-03-23|656.58
#2021-03-24|639.42
#2021-03-25|639.25
#2021-03-26|647.19
#2021-03-29|640.96
#2021-03-30|637.36
#2021-03-31|645.39
#2021-04-01|655.88
#2021-04-02|656.98
#2021-04-05|664.74
#2021-04-06|667.54
#2021-04-07|662.57
#2021-04-08|670.49
#2021-04-09|669.02
#2021-04-12|667.14
#2021-04-13|675.99
#2021-04-14|673.17
#2021-04-15|680.17
#2021-04-16|678.52
#2021-04-19|675.64
#2021-04-20|667.78
#2021-04-21|672.49
#2021-04-22|675.26
#2021-04-23|680.51
#2021-04-26|695.62
#2021-04-27|692.21
#2021-04-28|683.11
#2021-04-29|682.04
#2021-04-30|674.68
#2021-05-03|669.96
#2021-05-04|662.90
#2021-05-05|656.06
#2021-05-06|649.77
#2021-05-07|658.21
#2021-05-10|652.40
#2021-05-11|654.16
#2021-05-12|643.16
#2021-05-13|643.74
#2021-05-14|660.90
#2021-05-17|656.32
#2021-05-18|661.15
#2021-05-19|657.69
#2021-05-20|668.43
#2021-05-21|671.34
#2021-05-24|678.27
#2021-05-25|676.39
#2021-05-26|683.07
#2021-05-27|685.64
#2021-05-28|683.84
#2021-05-31|684.11
#2021-06-01|684.36
#2021-06-02|692.10
#2021-06-03|685.16
#2021-06-04|688.15
#2021-06-07|697.75
#2021-06-08|705.41
#2021-06-09|704.99
#2021-06-10|712.42
#2021-06-11|715.33
#2021-06-14|716.18
#2021-06-15|709.73
#2021-06-16|711.99
#2021-06-17|717.84
#2021-06-18|707.88
#2021-06-21|707.34
#2021-06-22|712.28
#2021-06-23|710.58
#2021-06-24|713.55
#2021-06-25|715.88
#2021-06-28|717.63
#2021-06-29|715.23
#2021-06-30|707.83
#2021-07-01|708.92
#2021-07-02|709.19
#2021-07-05|708.53
#2021-07-06|715.79
#2021-07-07|715.46
#2021-07-08|712.40
#2021-07-09|719.46
#2021-07-12|712.60
#2021-07-13|707.54
#2021-07-14|699.11
#2021-07-15|694.39
#2021-07-16|693.35
#2021-07-19|687.68
#2021-07-20|697.90
#2021-07-21|704.29
#2021-07-22|707.76
#2021-07-23|715.01
#2021-07-26|711.58
#2021-07-27|707.62
#2021-07-28|716.07
#2021-07-29|718.92
#2021-07-30|715.65
#2021-08-02|719.56
#2021-08-03|718.72
#2021-08-04|713.67
#2021-08-05|712.13
#2021-08-06|705.30
#2021-08-09|707.46
#2021-08-10|702.16
#2021-08-11|701.87
#2021-08-12|709.79
#2021-08-13|709.62
#2021-08-16|702.04
#2021-08-17|696.42
#2021-08-18|693.23
#2021-08-19|690.70
#2021-08-20|695.75
#2021-08-23|706.82
#2021-08-24|721.94
#2021-08-25|728.22
#2021-08-26|727.17
#2021-08-27|735.24
#2021-08-30|735.97
#2021-08-31|735.91
#2021-09-01|740.34
#2021-09-02|743.48
#2021-09-03|748.94
#2021-09-06|749.37
#2021-09-07|739.45
#2021-09-08|731.24
#2021-09-09|731.26
#2021-09-10|722.51
#2021-09-13|725.36
#2021-09-14|721.42
#2021-09-15|722.46
#2021-09-16|723.20
#2021-09-17|721.54
#2021-09-20|703.26
#2021-09-21|702.90
#2021-09-22|708.85
#2021-09-23|719.93
#2021-09-24|716.18
#2021-09-27|710.04
#2021-09-28|688.42
#2021-09-29|687.10
#2021-09-30|687.89
#2021-10-01|693.69
#2021-10-04|680.41
#2021-10-05|687.85
#2021-10-06|691.96
#2021-10-07|704.01
#2021-10-08|702.27
#2021-10-11|698.82
#2021-10-12|702.99
#2021-10-13|715.64
#2021-10-14|725.76
#2021-10-15|727.12
#2021-10-18|728.65
#2021-10-19|735.45
#2021-10-20|738.49
#2021-10-21|741.14
#2021-10-22|739.86
#2021-10-25|737.95
#2021-10-26|730.74
#2021-10-27|722.68
#2021-10-28|727.60
#2021-10-29|735.25
#2021-11-01|731.90
#2021-11-02|730.84
#2021-11-03|737.39
#2021-11-04|743.11
#2021-11-05|743.21
#2021-11-08|756.64
#2021-11-09|752.93
#2021-11-10|738.25
#2021-11-11|738.31
#2021-11-12|743.35
#2021-11-15|733.68
#2021-11-16|737.34
#2021-11-17|732.17
#2021-11-18|726.76
#2021-11-19|720.37
#2021-11-22|703.00
#2021-11-23|694.87
#2021-11-24|699.44
#2021-11-25|698.79
#2021-11-26|686.32
#2021-11-29|688.87
#2021-11-30|679.28
#2021-12-01|661.23
#2021-12-02|669.26
#2021-12-03|657.36
#2021-12-06|657.70
#2021-12-07|673.95
#2021-12-08|679.69
#2021-12-09|670.33
#2021-12-10|668.18
#2021-12-13|672.05
#2021-12-14|661.26
#2021-12-15|675.02
#2021-12-16|667.64
#2021-12-17|675.01
#2021-12-20|663.10
#2021-12-21|678.11
#2021-12-22|682.07
#2021-12-23|686.31
#2021-12-24|687.09
#2021-12-27|695.09
#2021-12-28|691.33
#2021-12-29|690.69
#2021-12-30|696.61
#2021-12-31|691.93
#2022-01-03|689.53
#2022-01-04|680.69
#2022-01-05|664.98
#2022-01-06|664.06
#2022-01-07|661.45
#2022-01-10|663.39
#2022-01-11|671.31
#2022-01-12|667.53
#2022-01-13|652.00
#2022-01-14|652.76
#2022-01-17|648.29
#2022-01-18|637.63
#2022-01-19|634.93
#2022-01-20|634.25
#2022-01-21|620.56
#2022-01-24|621.60
#2022-01-25|602.54
#2022-01-26|599.03
#2022-01-27|590.36
#2022-01-28|601.53
#2022-01-31|621.66
#2022-02-01|625.39
#2022-02-02|618.67
#2022-02-03|604.15
#2022-02-04|613.79
#2022-02-07|616.96
#2022-02-08|622.87
#2022-02-09|638.91
#2022-02-10|636.15
#2022-02-11|623.93
#2022-02-14|618.45
#2022-02-15|626.90
#2022-02-16|624.12
#2022-02-17|604.13
#2022-02-18|596.00
#2022-02-21|594.95
#2022-02-22|590.26
#2022-02-23|576.52
#2022-02-24|603.96
#2022-02-25|618.03
#2022-02-28|635.83
#2022-03-01|636.96
#2022-03-02|644.03
#2022-03-03|638.52
#2022-03-04|626.63
#2022-03-07|614.77
#2022-03-08|606.78
#2022-03-09|622.00
#2022-03-10|620.42
#2022-03-11|609.37
#2022-03-14|599.01
#2022-03-15|606.96
#2022-03-16|615.78
#2022-03-17|629.36
#2022-03-18|639.95
#2022-03-21|649.58
#2022-03-22|667.49
#2022-03-23|674.27
#2022-03-24|675.69
#2022-03-25|669.47
#2022-03-28|670.11
#2022-03-29|680.59
#2022-03-30|672.68
#2022-03-31|668.11
#2022-04-01|670.84
#2022-04-04|682.90
#2022-04-05|667.43
#2022-04-06|654.76
#2022-04-07|656.31
#2022-04-08|646.94
#2022-04-11|650.80
#2022-04-12|651.62
#2022-04-13|666.15
#2022-04-14|657.16
#2022-04-15|655.74
#2022-04-18|646.34
#2022-04-19|656.69
#2022-04-20|652.99
#2022-04-21|638.03
#2022-04-22|624.10
#2022-04-25|636.10
#2022-04-26|615.62
#2022-04-27|608.67
#2022-04-28|618.77
#2022-04-29|603.06
#2022-05-02|611.42
#2022-05-03|607.16
#2022-05-04|614.37
#2022-05-05|585.97
#2022-05-06|567.60
#2022-05-09|536.13
#2022-05-10|537.94
#2022-05-11|528.86
#2022-05-12|534.13
#2022-05-13|555.03
#2022-05-16|549.47
#2022-05-17|555.36
#2022-05-18|541.28
#2022-05-19|544.47
#2022-05-20|551.30
#2022-05-23|563.26
#2022-05-24|551.63
#2022-05-25|558.84
#2022-05-26|571.70
#2022-05-27|586.99
#2022-05-30|589.38
#2022-05-31|574.38
#2022-06-01|573.19
#2022-06-02|585.80
#2022-06-03|578.22
#2022-06-06|577.64
#2022-06-07|582.47
#2022-06-08|578.17
#2022-06-09|565.64
#2022-06-10|547.60
#2022-06-13|522.08
#2022-06-14|516.46
#2022-06-15|524.20
#2022-06-16|505.94
#2022-06-17|515.18
#2022-06-20|516.39
#2022-06-21|525.80
#2022-06-22|524.73
#2022-06-23|536.17
#2022-06-24|553.11
#2022-06-27|551.12
#2022-06-28|535.49
#2022-06-29|531.34
#2022-06-30|523.52
#2022-07-01|530.24
#2022-07-04|530.34
#2022-07-05|537.42
#2022-07-06|539.33
#2022-07-07|552.88
#2022-07-08|552.31
#2022-07-11|537.79
#2022-07-12|523.58
#2022-07-13|519.86
#2022-07-14|510.64
#2022-07-15|520.14
#2022-07-18|520.99
#2022-07-19|533.82
#2022-07-20|545.78
#2022-07-21|555.35
#2022-07-22|546.58
#2022-07-25|540.15
#2022-07-26|523.20
#2022-07-27|529.98
#2022-07-28|537.68
#2022-07-29|543.88
#2022-08-01|546.23
#2022-08-02|547.73
#2022-08-03|570.62
#2022-08-04|564.97
#2022-08-05|565.77
#2022-08-08|569.18
#2022-08-09|563.99
#2022-08-10|580.34
#2022-08-11|574.52
#2022-08-12|582.64
#2022-08-15|586.54
#2022-08-16|590.11
#2022-08-17|580.58
#2022-08-18|583.50
#2022-08-19|569.18
#2022-08-22|557.31
#2022-08-23|560.24
#2022-08-24|563.86
#2022-08-25|569.47
#2022-08-26|562.27
#2022-08-29|557.14
#2022-08-30|554.58
#2022-08-31|549.71
#2022-09-01|532.64
#2022-09-02|530.48
#2022-09-05|530.20
#2022-09-06|526.17
#2022-09-07|532.59
#2022-09-08|532.68
#2022-09-09|550.93
#2022-09-12|563.86
#2022-09-13|544.35
#2022-09-14|544.44
#2022-09-15|539.17
#2022-09-16|526.90
#2022-09-19|533.45
#2022-09-20|526.64
#2022-09-21|521.54
#2022-09-22|508.02
#2022-09-23|497.16
#2022-09-26|491.19
#2022-09-27|494.18
#2022-09-28|502.42
#2022-09-29|496.16
#2022-09-30|492.62
#2022-10-03|502.78
#2022-10-04|521.30
#2022-10-05|520.43
#2022-10-06|519.69
#2022-10-07|502.15
#2022-10-10|488.95
#2022-10-11|484.79
#2022-10-12|480.99
#2022-10-13|484.90
#2022-10-14|475.88
#2022-10-17|495.63
#2022-10-18|505.89
#2022-10-19|497.74
#2022-10-20|502.16
#2022-10-21|508.08
#2022-10-24|509.58
#2022-10-25|522.34
#2022-10-26|523.83
#2022-10-27|526.52
#2022-10-28|532.13
#2022-10-31|531.31
#2022-11-01|525.32
#2022-11-02|508.77
#2022-11-03|496.94
#2022-11-04|492.84
#2022-11-07|499.27
#2022-11-08|512.08
#2022-11-09|496.82
#2022-11-10|527.24
#2022-11-11|535.70
#2022-11-14|529.08
#2022-11-15|538.48
#2022-11-16|526.59
#2022-11-17|519.67
#2022-11-18|521.45
#2022-11-21|518.82
#2022-11-22|520.05
#2022-11-23|527.69
#2022-11-24|530.23
#2022-11-25|529.74
#2022-11-28|523.06
#2022-11-29|519.38
#2022-11-30|525.37
#2022-12-01|541.77
#2022-12-02|536.44
#2022-12-05|523.83
#2022-12-06|515.63
#2022-12-07|511.44
#2022-12-08|516.09
#2022-12-09|515.16
#2022-12-12|520.47
#2022-12-13|524.09
#2022-12-14|523.26
#2022-12-15|506.48
#2022-12-16|501.29
#2022-12-19|493.81
#2022-12-20|497.78
#2022-12-21|499.95
#2022-12-22|491.71
#2022-12-23|489.67
#2022-12-26|489.67
#2022-12-27|484.80
#2022-12-28|478.66
#2022-12-29|493.53
#2022-12-30|495.27
#2023-01-02|497.06
#2023-01-03|496.69
#2023-01-04|500.17
#2023-01-05|485.14
#2023-01-06|490.04
#2023-01-09|493.64
#2023-01-10|495.39
#2023-01-11|499.36
#2023-01-12|502.04
#2023-01-13|503.58
#2023-01-16|505.40
#2023-01-17|509.11
#2023-01-18|502.45
#2023-01-19|495.27
#2023-01-20|505.40
#2023-01-23|514.91
#2023-01-24|512.90
#2023-01-25|514.25
#2023-01-26|523.79
#2023-01-27|524.57
#2023-01-30|515.89
#2023-01-31|523.57
#2023-02-01|538.38
#2023-02-02|552.11
#2023-02-03|540.42
#2023-02-06|529.36
#2023-02-07|535.98
#2023-02-08|535.15
#2023-02-09|532.33
#2023-02-10|527.21
#2023-02-13|537.05
#2023-02-14|540.07
#2023-02-15|543.02
#2023-02-16|537.21
#2023-02-17|533.95
#2023-02-20|534.68
#2023-02-21|524.13
#2023-02-22|527.77
#2023-02-23|528.18
#2023-02-24|520.67
#2023-02-27|521.31
#2023-02-28|522.24
#2023-03-01|522.94
#2023-03-02|529.77
#2023-03-03|537.27
#2023-03-06|536.14
#2023-03-07|529.75
#2023-03-08|529.08
#2023-03-09|516.97
#2023-03-10|505.96
#2023-03-13|503.19
#2023-03-14|511.75
#2023-03-15|507.94
#2023-03-16|512.84
#2023-03-17|508.02
#2023-03-20|508.41
#2023-03-21|517.45
#2023-03-22|507.70
#2023-03-23|516.03
#2023-03-24|513.24
#2023-03-27|516.76
#2023-03-28|514.78
#2023-03-29|518.24
#2023-03-30|521.76
#2023-03-31|532.01
#2023-04-03|527.93
#2023-04-04|528.88
#2023-04-05|521.26
#2023-04-06|525.19
#2023-04-07|524.94
#2023-04-10|525.25
#2023-04-11|527.70
#2023-04-12|530.00
#2023-04-13|537.76
#2023-04-14|535.42
#2023-04-17|536.35
#2023-04-18|535.35
#2023-04-19|527.36
#2023-04-20|524.03
#2023-04-21|525.66
#2023-04-24|519.91
#2023-04-25|503.15
#2023-04-26|502.42
#2023-04-27|506.05
#2023-04-28|502.31
#2023-05-01|500.61
#2023-05-02|491.73
#2023-05-03|489.71
#2023-05-04|486.81
#2023-05-05|499.17
#2023-05-08|506.60
#2023-05-09|505.53
#2023-05-10|513.57
#2023-05-11|514.38
#2023-05-12|511.28
#2023-05-15|515.82
#2023-05-16|512.02
#2023-05-17|518.28
#2023-05-18|523.87
#2023-05-19|524.87
#2023-05-22|530.59
#2023-05-23|528.42
#2023-05-24|528.53
#2023-05-25|527.71
#2023-05-26|535.31
#2023-05-29|535.45
#2023-05-30|539.56
#2023-05-31|544.55
#2023-06-01|543.99
#2023-06-02|544.79
#2023-06-05|542.60
#2023-06-06|547.86
#2023-06-07|542.47
#2023-06-08|543.98
#2023-06-09|543.30
#2023-06-12|550.12
#2023-06-13|558.63
#2023-06-14|561.46
#2023-06-15|568.45
#2023-06-16|568.42
#2023-06-19|566.56
#2023-06-20|558.75
#2023-06-21|551.04
#2023-06-22|552.63
#2023-06-23|543.67
#2023-06-26|540.91
#2023-06-27|547.76
#2023-06-28|550.51
#2023-06-29|555.50
#2023-06-30|562.27
#2023-07-03|561.97
#2023-07-04|562.02
#2023-07-05|556.35
#2023-07-06|545.74
#2023-07-07|549.24
#2023-07-10|558.07
#2023-07-11|562.01
#2023-07-12|559.42
#2023-07-13|570.14
#2023-07-14|563.24
#2023-07-17|567.48
#2023-07-18|574.58
#2023-07-19|576.84
#2023-07-20|565.24
#2023-07-21|562.80
#2023-07-24|563.02
#2023-07-25|566.34
#2023-07-26|569.69
#2023-07-27|564.46
#2023-07-28|565.35
#2023-07-31|572.22
#2023-08-01|575.04
#2023-08-02|557.99
#2023-08-03|562.79
#2023-08-04|557.90
#2023-08-07|560.41
#2023-08-08|554.12
#2023-08-09|554.30
#2023-08-10|552.41
#2023-08-11|554.15
#2023-08-14|554.81
#2023-08-15|550.31
#2023-08-16|545.85
#2023-08-17|538.06
#2023-08-18|538.85
#2023-08-21|543.80
#2023-08-22|544.52
#2023-08-23|553.05
#2023-08-24|546.28
#2023-08-25|553.94
#2023-08-28|557.25
#2023-08-29|563.49
#2023-08-30|567.86
#2023-08-31|573.61
#2023-09-01|578.03
#2023-09-04|577.84
#2023-09-05|574.07
#2023-09-06|573.60
#2023-09-07|566.84
#2023-09-08|565.67
#2023-09-11|570.50
#2023-09-12|567.64
#2023-09-13|565.04
#2023-09-14|567.83
#2023-09-15|559.92
#2023-09-18|557.47
#2023-09-19|556.63
#2023-09-20|557.40
#2023-09-21|550.11
#2023-09-22|550.79
#2023-09-25|547.29
#2023-09-26|540.27
#2023-09-27|545.27
#2023-09-28|549.22
#2023-09-29|550.93
#2023-10-02|549.52
#2023-10-03|537.90
#2023-10-04|535.74
#2023-10-05|531.80
#2023-10-06|542.22
#2023-10-09|546.75
#2023-10-10|550.42
#2023-10-11|550.57
#2023-10-12|544.80
#2023-10-13|538.13
#2023-10-16|546.48
#2023-10-17|546.79
#2023-10-18|540.23
#2023-10-19|534.18
#2023-10-20|524.13
#2023-10-23|520.61
#2023-10-24|526.81
#2023-10-25|516.36
#2023-10-26|511.51
#2023-10-27|512.29
#2023-10-30|514.55
#2023-10-31|521.46
#2023-11-01|520.93
#2023-11-02|529.89
#2023-11-03|540.53
#2023-11-06|537.05
#2023-11-07|542.83
#2023-11-08|542.48
#2023-11-09|539.69
#2023-11-10|548.75
#2023-11-13|548.34
#2023-11-14|567.29
#2023-11-15|565.57
#2023-11-16|557.88
#2023-11-17|564.79
#2023-11-20|570.40
#2023-11-21|568.43
#2023-11-22|568.56
#2023-11-23|569.06
#2023-11-24|573.16
#2023-11-27|572.41
#2023-11-28|573.15
#2023-11-29|585.27
#2023-11-30|581.72
#2023-12-01|590.58
#2023-12-04|593.67
#2023-12-05|590.84
#2023-12-06|592.92
#2023-12-07|593.03
#2023-12-08|599.53
#2023-12-11|606.77
#2023-12-12|609.21
#2023-12-13|618.97
#2023-12-14|626.49
#2023-12-15|632.65
#2023-12-18|630.42
#2023-12-19|637.39
#2023-12-20|626.98
#2023-12-21|629.74
#2023-12-22|632.60
#2023-12-25|632.66
#2023-12-26|637.05
#2023-12-27|637.08
#2023-12-28|636.93
#2023-12-29|632.65
#2024-01-01|632.65
#2024-01-02|619.55
#2024-01-03|607.91
#2024-01-04|604.03
#2024-01-05|601.48
#2024-01-08|614.69
#2024-01-09|620.22
#2024-01-10|630.24
#2024-01-11|634.15
#2024-01-12|636.18
#2024-01-15|634.78
#2024-01-16|631.46
#2024-01-17|625.78
#2024-01-18|632.70
#2024-01-19|638.27
#2024-01-22|653.43
#2024-01-23|654.80
#2024-01-24|651.78
#2024-01-25|652.28
#2024-01-26|652.02
#2024-01-29|661.78
#2024-01-30|659.05
#2024-01-31|646.19
#2024-02-01|652.36
#2024-02-02|650.88
#2024-02-05|641.38
#2024-02-06|645.95
#2024-02-07|653.64
#2024-02-08|661.35
#2024-02-09|676.67
#2024-02-12|675.13
#2024-02-13|658.88
#2024-02-14|668.09
#2024-02-15|663.96
#2024-02-16|654.68
#2024-02-19|654.74
#2024-02-20|647.71
#2024-02-21|624.02
#2024-02-22|636.43
#2024-02-23|639.40
#2024-02-26|644.07
#2024-02-27|647.78
#2024-02-28|643.68
#2024-02-29|650.61
#2024-03-01|653.42
#2024-03-04|651.42
#2024-03-05|635.85
#2024-03-06|642.69
#2024-03-07|652.80
#2024-03-08|650.54
#2024-03-11|657.81
#2024-03-12|662.59
#2024-03-13|661.16
#2024-03-14|651.26
#2024-03-15|639.92
#2024-03-18|639.03
#2024-03-19|636.66
#2024-03-20|645.14
#2024-03-21|648.43
#2024-03-22|642.40
#2024-03-25|640.02
#2024-03-26|640.90
#2024-03-27|644.55
#2024-03-28|648.34
#2024-03-29|649.48
#2024-04-01|647.82
#2024-04-02|643.67
#2024-04-03|643.14
#2024-04-04|638.17
#2024-04-05|638.79
#2024-04-08|641.61
#2024-04-09|642.72
#2024-04-10|633.19
#2024-04-11|636.92
#2024-04-12|628.11
#2024-04-15|614.17
#2024-04-16|608.48
#2024-04-17|600.95
#2024-04-18|602.26
#2024-04-19|600.32
#2024-04-22|607.70
#2024-04-23|619.98
#2024-04-24|623.46
#2024-04-25|616.37
#2024-04-26|624.96
#2024-04-29|627.74
#2024-04-30|617.61
#2024-05-01|618.92
#2024-05-02|619.48
#2024-05-03|619.48
#2024-05-06|626.54
#2024-05-07|626.42
#2024-05-08|623.78
#2024-05-09|625.83
#2024-05-10|623.45
#2024-05-13|629.86
#2024-05-14|636.12
#2024-05-15|642.72
#2024-05-16|642.39
#2024-05-17|638.10
#2024-05-20|638.96
#2024-05-21|635.30
#2024-05-22|633.59
#2024-05-23|628.18
#2024-05-24|631.98
#2024-05-27|632.72
#2024-05-28|624.82
#2024-05-29|619.97
#2024-05-30|611.66
#2024-05-31|612.35
#2024-06-03|606.41
#2024-06-04|603.26
#2024-06-05|612.95
#2024-06-06|613.04
#2024-06-07|610.28
#2024-06-10|615.34
#2024-06-11|614.58
#2024-06-12|620.99
#2024-06-13|616.12
#2024-06-14|611.02
#2024-06-17|612.71
#2024-06-18|610.62
#2024-06-19|611.50
#2024-06-20|611.72
#2024-06-21|612.91
#2024-06-24|611.74
#2024-06-25|612.65
#2024-06-26|612.96
#2024-06-27|628.55
#2024-06-28|630.98
#2024-07-01|629.96
#2024-07-02|631.59
#2024-07-03|635.50
#2024-07-04|635.91
#2024-07-05|634.42
#2024-07-08|632.56
#2024-07-09|624.60
#2024-07-10|623.19
#2024-07-11|630.65
#2024-07-12|635.99
#2024-07-15|640.85
#2024-07-16|648.35
#2024-07-17|640.17
#2024-07-18|631.67
#2024-07-19|627.74
#2024-07-22|630.45
#2024-07-23|636.28
#2024-07-24|622.37
#2024-07-25|629.09
#2024-07-26|633.63
#2024-07-29|631.64
#2024-07-30|630.21
#2024-07-31|642.66
#2024-08-01|621.34
#2024-08-02|609.80
#2024-08-05|589.51
#2024-08-06|595.75
#2024-08-07|599.63
#2024-08-08|609.74
#2024-08-09|614.65
#2024-08-12|610.67
#2024-08-13|625.11
#2024-08-14|626.86
#2024-08-15|636.62
#2024-08-16|641.29
#2024-08-19|650.13
#2024-08-20|651.41
#2024-08-21|655.19
#2024-08-22|647.84
#2024-08-23|657.26
#2024-08-26|655.12
#2024-08-27|654.89
#2024-08-28|649.71
#2024-08-29|655.91
#2024-08-30|658.54
#2024-09-02|657.75
#2024-09-03|644.39
#2024-09-04|640.23
#2024-09-05|637.15
#2024-09-06|623.15
#2024-09-09|623.81
#2024-09-10|624.02
#2024-09-11|628.81
#2024-09-12|636.57
#2024-09-13|645.86
#2024-09-16|649.90
#2024-09-17|651.99
#2024-09-18|647.76
#2024-09-19|659.97
#2024-09-20|660.27
#2024-09-23|663.61
#2024-09-24|665.28
#2024-09-25|658.56
#2024-09-26|665.43
#2024-09-27|667.05
#2024-09-30|669.52
#2024-10-01|654.19
#2024-10-02|654.79
#2024-10-03|651.55
#2024-10-04|661.42
#2024-10-07|653.19
#2024-10-08|659.84
#2024-10-09|672.33
#2024-10-10|680.20
#2024-10-11|686.79
#2024-10-14|686.87
#2024-10-15|684.87
#2024-10-16|685.48
#2024-10-17|686.18
#2024-10-18|687.39
#2024-10-21|685.39
#2024-10-22|681.59
#2024-10-23|667.31
#2024-10-24|671.32
#2024-10-25|671.82
#2024-10-28|675.40
#2024-10-29|678.79
#2024-10-30|673.78
#2024-10-31|667.70
#2024-11-01|665.60
#2024-11-04|666.30
#2024-11-05|677.46
#2024-11-06|704.82
#2024-11-07|710.44
#2024-11-08|710.91
#2024-11-11|718.32
#2024-11-12|715.80
#2024-11-13|717.11
#2024-11-14|702.00
#2024-11-15|685.94
#2024-11-18|684.60
#2024-11-19|689.15
#2024-11-20|690.75
#2024-11-21|711.41
#2024-11-22|716.98
#2024-11-25|721.64
#2024-11-26|725.58
#2024-11-27|722.65
#2024-11-28|721.59
#2024-11-29|726.02
#2024-12-02|735.11
#2024-12-03|733.47
#2024-12-04|747.19
#2024-12-05|741.54
#2024-12-06|754.32
#2024-12-09|760.75
#2024-12-10|747.35
#2024-12-11|753.90
#2024-12-12|759.75
#2024-12-13|754.61
#2024-12-16|774.41
#2024-12-17|770.59
#2024-12-18|735.59
#2024-12-19|733.39
#2024-12-20|745.45
#2024-12-23|748.22
#2024-12-24|755.36
#2024-12-25|755.38
#2024-12-26|758.76
#2024-12-27|752.14
#2024-12-30|744.81
#2024-12-31|741.12
#2025-01-01|741.12
#2025-01-02|742.55
#2025-01-03|748.32
#2025-01-06|751.43
#2025-01-07|742.94
#2025-01-08|741.73
#2025-01-09|741.25
#2025-01-10|733.92
#2025-01-13|728.60
#2025-01-14|735.77
#2025-01-15|748.59
#2025-01-16|754.47
#2025-01-17|753.84
#2025-01-20|755.10
#2025-01-21|766.91
#2025-01-22|770.69
#2025-01-23|774.20
#2025-01-24|774.59
#2025-01-27|764.58
#2025-01-28|787.77
#2025-01-29|780.98
#2025-01-30|793.26
#2025-01-31|789.69
#2025-02-03|783.33
#2025-02-04|797.74
#2025-02-05|816.07
#2025-02-06|810.66
#2025-02-07|818.23
#2025-02-10|834.12
#2025-02-11|824.41
#2025-02-12|832.37
#2025-02-13|843.33
#2025-02-14|840.75
#2025-02-17|842.75
#2025-02-18|846.17
#2025-02-19|834.02
#2025-02-20|818.41
#2025-02-21|788.67
#2025-02-24|782.42
#2025-02-25|769.74
#2025-02-26|774.93
#2025-02-27|757.01
#2025-02-28|759.50
#2025-03-03|747.74
#2025-03-04|749.84
#2025-03-05|760.40
#2025-03-06|742.72
#2025-03-07|745.56
#2025-03-10|716.52
#2025-03-11|721.27
#2025-03-12|726.60
#2025-03-13|710.92
#2025-03-14|737.36
#2025-03-17|750.77
#2025-03-18|746.31
#2025-03-19|753.85
#2025-03-20|745.93
#2025-03-21|743.36
#2025-03-24|755.49
#2025-03-25|759.51
#2025-03-26|746.70
#2025-03-27|737.48
#2025-03-28|722.03
#2025-03-31|711.09
#2025-04-01|718.94
#2025-04-02|729.25
#2025-04-03|694.44
#2025-04-04|659.36
#2025-04-07|653.17
#2025-04-08|648.29
#2025-04-09|704.79
#2025-04-10|688.33
#2025-04-11|698.57
#2025-04-14|701.18
#2025-04-15|707.76
#2025-04-16|696.47
#2025-04-17|692.81
#2025-04-18|693.12
#2025-04-21|676.91
#2025-04-22|686.24
#2025-04-23|700.44
#2025-04-24|722.10
#2025-04-25|727.94
#2025-04-28|730.49
#2025-04-29|737.58
#2025-04-30|735.86
#2025-05-01|735.17
#2025-05-02|746.94
#2025-05-05|749.85
#2025-05-06|748.94
#2025-05-07|751.78
#2025-05-08|762.82
#2025-05-09|756.89
#2025-05-12|781.33
#2025-05-13|790.04
#2025-05-14|784.97
#2025-05-15|788.04
#2025-05-16|791.89
#2025-05-19|793.73
#2025-05-20|797.19
#2025-05-21|783.28
#2025-05-22|792.28
#2025-05-23|789.88
#2025-05-26|793.23
#2025-05-27|809.51
#2025-05-28|800.35
#2025-05-29|796.36
#2025-05-30|800.35
#2025-06-02|807.04
#2025-06-03|816.23
#2025-06-04|816.29
#2025-06-05|819.96
#2025-06-06|823.67
#2025-06-09|822.66
#2025-06-10|818.11
#2025-06-11|814.53
#2025-06-12|814.90
#2025-06-13|801.94
#2025-06-16|815.30
#2025-06-17|811.48
#2025-06-18|808.46
#2025-06-19|805.40
#2025-06-20|799.08
#2025-06-23|810.88
#2025-06-24|819.81
#2025-06-25|821.85
#2025-06-26|828.96
#2025-06-27|822.72
#2025-06-30|832.81
#2025-07-01|826.45
#2025-07-02|821.96
#2025-07-03|834.54
#2025-07-04|834.38
#2025-07-07|832.53
#2025-07-08|835.06
#2025-07-09|840.53
#2025-07-10|818.28
#2025-07-11|798.01
#2025-07-14|804.12
#2025-07-15|798.95
#2025-07-16|801.93
#2025-07-17|808.87
#2025-07-18|810.37
#2025-07-21|816.20
#2025-07-22|812.51
#2025-07-23|818.39
#2025-07-24|815.60
#2025-07-25|817.50
#2025-07-28|814.70
#2025-07-29|812.58
#2025-07-30|803.56
#2025-07-31|793.88
#2025-08-01|774.31
#2025-08-04|790.11
#2025-08-05|780.39
#2025-08-06|789.82
#2025-08-07|784.13
#2025-08-08|776.70
#2025-08-11|770.12
#2025-08-12|785.92
#2025-08-13|800.23
#2025-08-14|785.33
#2025-08-15|787.26
#2025-08-18|794.05
#2025-08-19|791.33
#2025-08-20|787.03
#2025-08-21|788.00
#2025-08-22|804.47
#2025-08-25|797.98
#2025-08-26|796.86
#2025-08-27|806.88
#2025-08-28|816.27
#2025-08-29|814.63
#2025-09-01|814.64
#2025-09-02|802.94
#2025-09-03|801.73
#2025-09-04|802.49
#2025-09-05|815.33
#2025-09-08|827.52
#2025-09-09|823.19
#2025-09-10|819.05
#2025-09-11|833.52
#2025-09-12|823.82
#2025-09-15|831.99
#2025-09-16|829.52
#2025-09-17|830.77
#2025-09-18|849.37
#2025-09-19|848.62
#2025-09-22|853.29
#2025-09-23|845.57
#2025-09-24|839.27
#2025-09-25|835.98
#2025-09-26|840.81
#2025-09-29|843.99
#2025-09-30|843.97
#2025-10-01|844.15
#2025-10-02|850.54
#2025-10-03|848.44
#2025-10-06|860.87
#2025-10-07|844.00
#2025-10-08|857.25
#2025-10-09|854.93
#2025-10-10|826.19
#2025-10-13|837.10
#2025-10-14|828.25
#2025-10-15|831.19
#2025-10-16|820.94
#2025-10-17|816.22
#2025-10-20|836.84
#2025-10-21|844.67
#2025-10-22|834.20
#2025-10-23|844.14
#2025-10-24|851.01
#2025-10-27|853.08
#2025-10-28|851.93
#2025-10-29|834.71
#2025-10-30|832.81
#2025-10-31|840.62
#2025-11-03|839.88
#2025-11-04|816.49
#2025-11-05|823.64
#2025-11-06|825.61
#2025-11-07|834.04
#2025-11-10|845.98
#2025-11-11|847.49
#2025-11-12|838.03
#2025-11-13|820.99
#2025-11-14|818.34
#2025-11-17|802.35
#2025-11-18|795.96
#2025-11-19|794.51
#2025-11-20|780.30
#2025-11-21|788.28
#2025-11-24|799.13
#2025-11-25|808.35
#2025-11-26|805.58
#2025-11-27|807.07
#2025-11-28|812.51
#2025-12-01|804.57
#2025-12-02|810.02
#2025-12-03|821.71
#2025-12-04|825.05
#2025-12-05|817.98
#2025-12-08|824.14
#2025-12-09|827.94
#2025-12-10|832.89
#2025-12-11|829.44
#2025-12-12|817.02
#2025-12-15|803.98
#2025-12-16|802.29
#2025-12-17|789.62
#2025-12-18|798.95
#2025-12-19|798.41
#2025-12-22|807.41
#2025-12-23|802.01
#2025-12-24|803.75
#2025-12-25|804.91
#2025-12-26|804.55
#2025-12-29|800.11
#2025-12-30|797.01
#2025-12-31|790.80
#2026-01-01|790.80
#2026-01-02|778.86
#2026-01-05|786.09
#2026-01-06|795.66
#2026-01-07|804.85
#2026-01-08|795.60
#2026-01-09|796.80
#2026-01-12|803.65
#2026-01-13|799.12
#2026-01-14|792.29
#2026-01-15|794.74
#2026-01-16|787.57
#2026-01-19|787.12
#2026-01-20|770.65
#2026-01-21|772.85
#2026-01-22|781.84
#2026-01-23|782.08
#2026-01-26|799.28
#2026-01-27|803.95
#2026-01-28|795.76
#2026-01-29|776.68
#2026-01-30|769.33
#2026-02-02|770.43
#2026-02-03|743.60
#2026-02-04|735.73
#2026-02-05|715.97
#2026-02-06|738.30
#2026-02-09|748.22
#2026-02-10|759.03
#2026-02-11|752.01
#2026-02-12|754.31
#2026-02-13|778.33
#2026-02-16|779.91
#2026-02-17|765.04
#2026-02-18|772.78
#2026-02-19|769.19
#2026-02-20|751.04
#2026-02-23|720.53
#2026-02-24|717.72
#2026-02-25|726.57
#2026-02-26|741.69
#2026-02-27|736.75
#2026-03-02|750.24
#2026-03-03|765.73
#2026-03-04|773.05
#2026-03-05|785.49
#2026-03-06|784.00
#2026-03-09|789.26
#2026-03-10|788.02
#2026-03-11|793.63
#2026-03-12|786.91
#2026-03-13|785.88
#2026-03-16|778.72
#2026-03-17|786.31
#2026-03-18|794.94
#2026-03-19|792.29
#2026-03-20|777.35
#2026-03-23|793.56
#2026-03-24|775.60
#2026-03-25|782.88
#2026-03-26|776.51
#2026-03-27|750.24
#2026-03-30|744.67
#2026-03-31|767.32
#2026-04-01|782.69
#2026-04-02|793.12