Table Data - Nasdaq Emerging Markets Plus Korea Large Cap Net Total Return
| Title | Nasdaq Emerging Markets Plus Korea Large Cap Net Total Return |
|---|---|
| Series ID | NASDAQNQEMKRLCN |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:52 PM CDT |
| Notes | For more information about this series, see: NQEMKRLCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2015-09-21 | 981.88 |
| 2015-09-22 | 969.94 |
| 2015-09-23 | 952.09 |
| 2015-09-24 | 944.09 |
| 2015-09-25 | 948.11 |
| 2015-09-28 | 938.10 |
| 2015-09-29 | 934.66 |
| 2015-09-30 | 953.68 |
| 2015-10-01 | 960.66 |
| 2015-10-02 | 966.18 |
| 2015-10-05 | 988.56 |
| 2015-10-06 | 998.78 |
| 2015-10-07 | 1025.90 |
| 2015-10-08 | 1025.29 |
| 2015-10-09 | 1039.91 |
| 2015-10-12 | 1044.27 |
| 2015-10-13 | 1028.85 |
| 2015-10-14 | 1024.18 |
| 2015-10-15 | 1042.69 |
| 2015-10-16 | 1044.43 |
| 2015-10-19 | 1045.98 |
| 2015-10-20 | 1042.88 |
| 2015-10-21 | 1035.98 |
| 2015-10-22 | 1036.95 |
| 2015-10-23 | 1050.20 |
| 2015-10-26 | 1047.67 |
| 2015-10-27 | 1041.51 |
| 2015-10-28 | 1039.36 |
| 2015-10-29 | 1022.04 |
| 2015-10-30 | 1025.52 |
| 2015-11-02 | 1029.32 |
| 2015-11-03 | 1041.15 |
| 2015-11-04 | 1048.22 |
| 2015-11-05 | 1042.54 |
| 2015-11-06 | 1028.73 |
| 2015-11-09 | 1018.84 |
| 2015-11-10 | 1006.98 |
| 2015-11-11 | 1008.30 |
| 2015-11-12 | 1006.74 |
| 2015-11-13 | 991.58 |
| 2015-11-16 | 984.32 |
| 2015-11-17 | 997.04 |
| 2015-11-18 | 995.30 |
| 2015-11-19 | 1012.49 |
| 2015-11-20 | 1019.26 |
| 2015-11-23 | 1016.71 |
| 2015-11-24 | 1014.49 |
| 2015-11-25 | 1011.15 |
| 2015-11-26 | 1014.39 |
| 2015-11-27 | 1000.76 |
| 2015-11-30 | 986.30 |
| 2015-12-01 | 998.97 |
| 2015-12-02 | 993.47 |
| 2015-12-03 | 991.04 |
| 2015-12-04 | 980.43 |
| 2015-12-07 | 974.92 |
| 2015-12-08 | 960.49 |
| 2015-12-09 | 961.01 |
| 2015-12-10 | 955.62 |
| 2015-12-11 | 937.42 |
| 2015-12-14 | 934.75 |
| 2015-12-15 | 945.88 |
| 2015-12-16 | 958.42 |
| 2015-12-17 | 970.21 |
| 2015-12-18 | 958.37 |
| 2015-12-21 | 958.80 |
| 2015-12-22 | 962.17 |
| 2015-12-23 | 973.47 |
| 2015-12-24 | 974.59 |
| 2015-12-25 | 974.89 |
| 2015-12-28 | 971.42 |
| 2015-12-29 | 969.19 |
| 2015-12-30 | 959.32 |
| 2015-12-31 | 963.00 |
| 2016-01-01 | 963.26 |
| 2016-01-04 | 931.44 |
| 2016-01-05 | 931.50 |
| 2016-01-06 | 918.97 |
| 2016-01-07 | 896.54 |
| 2016-01-08 | 898.56 |
| 2016-01-11 | 879.95 |
| 2016-01-12 | 879.41 |
| 2016-01-13 | 887.40 |
| 2016-01-14 | 879.24 |
| 2016-01-15 | 863.03 |
| 2016-01-18 | 856.01 |
| 2016-01-19 | 869.28 |
| 2016-01-20 | 844.25 |
| 2016-01-21 | 839.46 |
| 2016-01-22 | 867.53 |
| 2016-01-25 | 872.76 |
| 2016-01-26 | 864.88 |
| 2016-01-27 | 874.63 |
| 2016-01-28 | 882.29 |
| 2016-01-29 | 908.87 |
| 2016-02-01 | 908.11 |
| 2016-02-02 | 889.19 |
| 2016-02-03 | 881.98 |
| 2016-02-04 | 904.70 |
| 2016-02-05 | 908.04 |
| 2016-02-08 | 900.60 |
| 2016-02-09 | 894.94 |
| 2016-02-10 | 895.01 |
| 2016-02-11 | 873.31 |
| 2016-02-12 | 871.83 |
| 2016-02-15 | 890.89 |
| 2016-02-16 | 893.42 |
| 2016-02-17 | 900.10 |
| 2016-02-18 | 912.84 |
| 2016-02-19 | 904.92 |
| 2016-02-22 | 915.30 |
| 2016-02-23 | 909.56 |
| 2016-02-24 | 899.36 |
| 2016-02-25 | 900.30 |
| 2016-02-26 | 904.23 |
| 2016-02-29 | 905.43 |
| 2016-03-01 | 921.58 |
| 2016-03-02 | 941.65 |
| 2016-03-03 | 957.31 |
| 2016-03-04 | 970.02 |
| 2016-03-07 | 974.79 |
| 2016-03-08 | 965.48 |
| 2016-03-09 | 965.58 |
| 2016-03-10 | 969.22 |
| 2016-03-11 | 981.12 |
| 2016-03-14 | 984.81 |
| 2016-03-15 | 968.31 |
| 2016-03-16 | 970.09 |
| 2016-03-17 | 1002.64 |
| 2016-03-18 | 1016.38 |
| 2016-03-21 | 1019.22 |
| 2016-03-22 | 1020.83 |
| 2016-03-23 | 1011.31 |
| 2016-03-24 | 1002.06 |
| 2016-03-25 | 1000.32 |
| 2016-03-28 | 1001.59 |
| 2016-03-29 | 1002.13 |
| 2016-03-30 | 1025.95 |
| 2016-03-31 | 1029.58 |
| 2016-04-01 | 1016.19 |
| 2016-04-04 | 1017.76 |
| 2016-04-05 | 999.81 |
| 2016-04-06 | 994.40 |
| 2016-04-07 | 995.09 |
| 2016-04-08 | 1004.11 |
| 2016-04-11 | 1012.69 |
| 2016-04-12 | 1021.07 |
| 2016-04-13 | 1038.02 |
| 2016-04-14 | 1039.85 |
| 2016-04-15 | 1041.79 |
| 2016-04-18 | 1038.43 |
| 2016-04-19 | 1049.29 |
| 2016-04-20 | 1044.71 |
| 2016-04-21 | 1050.00 |
| 2016-04-22 | 1038.77 |
| 2016-04-25 | 1031.98 |
| 2016-04-26 | 1038.08 |
| 2016-04-27 | 1039.57 |
| 2016-04-28 | 1039.75 |
| 2016-04-29 | 1033.50 |
| 2016-05-02 | 1028.74 |
| 2016-05-03 | 1010.75 |
| 2016-05-04 | 1002.18 |
| 2016-05-05 | 996.62 |
| 2016-05-06 | 991.84 |
| 2016-05-09 | 988.47 |
| 2016-05-10 | 996.30 |
| 2016-05-11 | 997.23 |
| 2016-05-12 | 995.29 |
| 2016-05-13 | 982.84 |
| 2016-05-16 | 984.47 |
| 2016-05-17 | 989.77 |
| 2016-05-18 | 980.64 |
| 2016-05-19 | 965.97 |
| 2016-05-20 | 970.08 |
| 2016-05-23 | 974.47 |
| 2016-05-24 | 973.20 |
| 2016-05-25 | 990.25 |
| 2016-05-26 | 994.21 |
| 2016-05-27 | 1001.08 |
| 2016-05-30 | 999.03 |
| 2016-05-31 | 998.03 |
| 2016-06-01 | 1000.13 |
| 2016-06-02 | 1004.29 |
| 2016-06-03 | 1013.60 |
| 2016-06-06 | 1022.55 |
| 2016-06-07 | 1039.12 |
| 2016-06-08 | 1049.01 |
| 2016-06-09 | 1042.81 |
| 2016-06-10 | 1027.42 |
| 2016-06-13 | 1008.97 |
| 2016-06-14 | 1001.26 |
| 2016-06-15 | 1009.31 |
| 2016-06-16 | 998.79 |
| 2016-06-17 | 1007.59 |
| 2016-06-20 | 1024.76 |
| 2016-06-21 | 1029.92 |
| 2016-06-22 | 1035.20 |
| 2016-06-23 | 1043.02 |
| 2016-06-24 | 1007.56 |
| 2016-06-27 | 996.53 |
| 2016-06-28 | 1008.93 |
| 2016-06-29 | 1030.23 |
| 2016-06-30 | 1045.84 |
| 2016-07-01 | 1052.88 |
| 2016-07-04 | 1058.30 |
| 2016-07-05 | 1043.93 |
| 2016-07-06 | 1027.93 |
| 2016-07-07 | 1037.99 |
| 2016-07-08 | 1040.21 |
| 2016-07-11 | 1061.92 |
| 2016-07-12 | 1071.33 |
| 2016-07-13 | 1074.29 |
| 2016-07-14 | 1086.34 |
| 2016-07-15 | 1090.03 |
| 2016-07-18 | 1092.32 |
| 2016-07-19 | 1090.55 |
| 2016-07-20 | 1094.17 |
| 2016-07-21 | 1094.26 |
| 2016-07-22 | 1091.12 |
| 2016-07-25 | 1091.70 |
| 2016-07-26 | 1092.19 |
| 2016-07-27 | 1097.05 |
| 2016-07-28 | 1098.33 |
| 2016-07-29 | 1096.30 |
| 2016-08-01 | 1107.09 |
| 2016-08-02 | 1100.47 |
| 2016-08-03 | 1088.60 |
| 2016-08-04 | 1097.28 |
| 2016-08-05 | 1110.75 |
| 2016-08-08 | 1124.29 |
| 2016-08-09 | 1128.62 |
| 2016-08-10 | 1130.87 |
| 2016-08-11 | 1136.15 |
| 2016-08-12 | 1137.46 |
| 2016-08-15 | 1144.93 |
| 2016-08-16 | 1145.17 |
| 2016-08-17 | 1138.30 |
| 2016-08-18 | 1149.54 |
| 2016-08-19 | 1141.82 |
| 2016-08-22 | 1135.60 |
| 2016-08-23 | 1139.45 |
| 2016-08-24 | 1128.62 |
| 2016-08-25 | 1129.88 |
| 2016-08-26 | 1133.18 |
| 2016-08-29 | 1127.28 |
| 2016-08-30 | 1131.73 |
| 2016-08-31 | 1126.90 |
| 2016-09-01 | 1123.02 |
| 2016-09-02 | 1134.18 |
| 2016-09-05 | 1146.98 |
| 2016-09-06 | 1163.19 |
| 2016-09-07 | 1167.40 |
| 2016-09-08 | 1169.37 |
| 2016-09-09 | 1147.46 |
| 2016-09-12 | 1118.79 |
| 2016-09-13 | 1116.83 |
| 2016-09-14 | 1115.35 |
| 2016-09-15 | 1119.60 |
| 2016-09-16 | 1115.90 |
| 2016-09-19 | 1132.10 |
| 2016-09-20 | 1133.67 |
| 2016-09-21 | 1139.76 |
| 2016-09-22 | 1158.41 |
| 2016-09-23 | 1153.62 |
| 2016-09-26 | 1138.72 |
| 2016-09-27 | 1145.14 |
| 2016-09-28 | 1146.97 |
| 2016-09-29 | 1147.86 |
| 2016-09-30 | 1137.00 |
| 2016-10-03 | 1149.38 |
| 2016-10-04 | 1154.47 |
| 2016-10-05 | 1154.11 |
| 2016-10-06 | 1157.48 |
| 2016-10-07 | 1155.31 |
| 2016-10-10 | 1157.58 |
| 2016-10-11 | 1140.60 |
| 2016-10-12 | 1137.35 |
| 2016-10-13 | 1123.00 |
| 2016-10-14 | 1132.33 |
| 2016-10-17 | 1128.91 |
| 2016-10-18 | 1147.87 |
| 2016-10-19 | 1153.76 |
| 2016-10-20 | 1153.87 |
| 2016-10-21 | 1150.99 |
| 2016-10-24 | 1159.02 |
| 2016-10-25 | 1158.77 |
| 2016-10-26 | 1149.96 |
| 2016-10-27 | 1143.48 |
| 2016-10-28 | 1142.34 |
| 2016-10-31 | 1145.94 |
| 2016-11-01 | 1142.91 |
| 2016-11-02 | 1127.93 |
| 2016-11-03 | 1120.90 |
| 2016-11-04 | 1114.64 |
| 2016-11-07 | 1132.62 |
| 2016-11-08 | 1142.09 |
| 2016-11-09 | 1114.13 |
| 2016-11-10 | 1109.98 |
| 2016-11-11 | 1073.41 |
| 2016-11-14 | 1063.43 |
| 2016-11-15 | 1062.40 |
| 2016-11-16 | 1069.21 |
| 2016-11-17 | 1067.93 |
| 2016-11-18 | 1065.31 |
| 2016-11-21 | 1068.60 |
| 2016-11-22 | 1081.62 |
| 2016-11-23 | 1079.43 |
| 2016-11-24 | 1073.55 |
| 2016-11-25 | 1078.95 |
| 2016-11-28 | 1088.96 |
| 2016-11-29 | 1081.47 |
| 2016-11-30 | 1090.03 |
| 2016-12-01 | 1085.17 |
| 2016-12-02 | 1078.79 |
| 2016-12-05 | 1078.78 |
| 2016-12-06 | 1089.48 |
| 2016-12-07 | 1095.98 |
| 2016-12-08 | 1110.79 |
| 2016-12-09 | 1109.52 |
| 2016-12-12 | 1100.60 |
| 2016-12-13 | 1106.08 |
| 2016-12-14 | 1102.53 |
| 2016-12-15 | 1085.56 |
| 2016-12-16 | 1083.77 |
| 2016-12-19 | 1076.53 |
| 2016-12-20 | 1076.00 |
| 2016-12-21 | 1076.44 |
| 2016-12-22 | 1066.72 |
| 2016-12-23 | 1067.25 |
| 2016-12-26 | 1068.34 |
| 2016-12-27 | 1071.44 |
| 2016-12-28 | 1079.82 |
| 2016-12-29 | 1089.80 |
| 2016-12-30 | 1095.96 |
| 2017-01-02 | 1095.28 |
| 2017-01-03 | 1103.22 |
| 2017-01-04 | 1105.33 |
| 2017-01-05 | 1117.09 |
| 2017-01-06 | 1117.14 |
| 2017-01-09 | 1114.20 |
| 2017-01-10 | 1123.16 |
| 2017-01-11 | 1124.64 |
| 2017-01-12 | 1138.07 |
| 2017-01-13 | 1136.38 |
| 2017-01-16 | 1126.83 |
| 2017-01-17 | 1134.07 |
| 2017-01-18 | 1136.86 |
| 2017-01-19 | 1133.53 |
| 2017-01-20 | 1131.82 |
| 2017-01-23 | 1143.53 |
| 2017-01-24 | 1150.06 |
| 2017-01-25 | 1156.19 |
| 2017-01-26 | 1164.58 |
| 2017-01-27 | 1165.34 |
| 2017-01-30 | 1162.93 |
| 2017-01-31 | 1157.05 |
| 2017-02-01 | 1162.52 |
| 2017-02-02 | 1165.78 |
| 2017-02-03 | 1171.09 |
| 2017-02-06 | 1176.22 |
| 2017-02-07 | 1171.45 |
| 2017-02-08 | 1172.32 |
| 2017-02-09 | 1177.27 |
| 2017-02-10 | 1183.30 |
| 2017-02-13 | 1189.50 |
| 2017-02-14 | 1187.33 |
| 2017-02-15 | 1197.53 |
| 2017-02-16 | 1202.58 |
| 2017-02-17 | 1194.79 |
| 2017-02-20 | 1201.60 |
| 2017-02-21 | 1204.47 |
| 2017-02-22 | 1210.87 |
| 2017-02-23 | 1212.38 |
| 2017-02-24 | 1201.57 |
| 2017-02-27 | 1197.32 |
| 2017-02-28 | 1192.77 |
| 2017-03-01 | 1195.30 |
| 2017-03-02 | 1193.97 |
| 2017-03-03 | 1188.06 |
| 2017-03-06 | 1194.56 |
| 2017-03-07 | 1196.71 |
| 2017-03-08 | 1192.97 |
| 2017-03-09 | 1178.16 |
| 2017-03-10 | 1181.84 |
| 2017-03-13 | 1197.06 |
| 2017-03-14 | 1202.39 |
| 2017-03-15 | 1207.36 |
| 2017-03-16 | 1231.36 |
| 2017-03-17 | 1234.58 |
| 2017-03-20 | 1242.26 |
| 2017-03-21 | 1245.06 |
| 2017-03-22 | 1236.02 |
| 2017-03-23 | 1235.18 |
| 2017-03-24 | 1237.26 |
| 2017-03-27 | 1233.28 |
| 2017-03-28 | 1238.93 |
| 2017-03-29 | 1241.71 |
| 2017-03-30 | 1240.38 |
| 2017-03-31 | 1226.67 |
| 2017-04-03 | 1235.77 |
| 2017-04-04 | 1236.95 |
| 2017-04-05 | 1242.70 |
| 2017-04-06 | 1233.67 |
| 2017-04-07 | 1231.01 |
| 2017-04-10 | 1225.50 |
| 2017-04-11 | 1221.98 |
| 2017-04-12 | 1226.21 |
| 2017-04-13 | 1231.80 |
| 2017-04-14 | 1228.81 |
| 2017-04-17 | 1230.60 |
| 2017-04-18 | 1223.92 |
| 2017-04-19 | 1216.14 |
| 2017-04-20 | 1222.30 |
| 2017-04-21 | 1227.39 |
| 2017-04-24 | 1240.53 |
| 2017-04-25 | 1256.00 |
| 2017-04-26 | 1256.40 |
| 2017-04-27 | 1253.90 |
| 2017-04-28 | 1252.98 |
| 2017-05-01 | 1254.53 |
| 2017-05-02 | 1266.11 |
| 2017-05-03 | 1263.58 |
| 2017-05-04 | 1257.07 |
| 2017-05-05 | 1254.27 |
| 2017-05-08 | 1263.06 |
| 2017-05-09 | 1268.53 |
| 2017-05-10 | 1272.56 |
| 2017-05-11 | 1278.44 |
| 2017-05-12 | 1282.47 |
| 2017-05-15 | 1293.60 |
| 2017-05-16 | 1297.10 |
| 2017-05-17 | 1291.15 |
| 2017-05-18 | 1260.13 |
| 2017-05-19 | 1266.56 |
| 2017-05-22 | 1275.74 |
| 2017-05-23 | 1277.70 |
| 2017-05-24 | 1278.55 |
| 2017-05-25 | 1291.86 |
| 2017-05-26 | 1297.55 |
| 2017-05-29 | 1294.04 |
| 2017-05-30 | 1290.32 |
| 2017-05-31 | 1283.13 |
| 2017-06-01 | 1286.10 |
| 2017-06-02 | 1294.86 |
| 2017-06-05 | 1298.62 |
| 2017-06-06 | 1296.89 |
| 2017-06-07 | 1295.25 |
| 2017-06-08 | 1294.62 |
| 2017-06-09 | 1297.09 |
| 2017-06-12 | 1284.08 |
| 2017-06-13 | 1285.52 |
| 2017-06-14 | 1291.97 |
| 2017-06-15 | 1280.63 |
| 2017-06-16 | 1280.62 |
| 2017-06-19 | 1292.89 |
| 2017-06-20 | 1289.81 |
| 2017-06-21 | 1284.16 |
| 2017-06-22 | 1288.85 |
| 2017-06-23 | 1290.72 |
| 2017-06-26 | 1303.95 |
| 2017-06-27 | 1301.52 |
| 2017-06-28 | 1293.96 |
| 2017-06-29 | 1298.51 |
| 2017-06-30 | 1294.01 |
| 2017-07-03 | 1300.09 |
| 2017-07-04 | 1290.35 |
| 2017-07-05 | 1293.66 |
| 2017-07-06 | 1292.13 |
| 2017-07-07 | 1287.96 |
| 2017-07-10 | 1297.41 |
| 2017-07-11 | 1309.76 |
| 2017-07-12 | 1324.32 |
| 2017-07-13 | 1340.03 |
| 2017-07-14 | 1346.19 |
| 2017-07-17 | 1352.47 |
| 2017-07-18 | 1353.61 |
| 2017-07-19 | 1362.84 |
| 2017-07-20 | 1361.81 |
| 2017-07-21 | 1362.70 |
| 2017-07-24 | 1368.17 |
| 2017-07-25 | 1364.87 |
| 2017-07-26 | 1363.86 |
| 2017-07-27 | 1374.46 |
| 2017-07-28 | 1362.61 |
| 2017-07-31 | 1369.73 |
| 2017-08-01 | 1375.22 |
| 2017-08-02 | 1378.83 |
| 2017-08-03 | 1369.98 |
| 2017-08-04 | 1373.86 |
| 2017-08-07 | 1381.92 |
| 2017-08-08 | 1386.26 |
| 2017-08-09 | 1372.20 |
| 2017-08-10 | 1358.61 |
| 2017-08-11 | 1339.99 |
| 2017-08-14 | 1355.02 |
| 2017-08-15 | 1353.45 |
| 2017-08-16 | 1364.85 |
| 2017-08-17 | 1368.37 |
| 2017-08-18 | 1361.94 |
| 2017-08-21 | 1365.10 |
| 2017-08-22 | 1374.70 |
| 2017-08-23 | 1379.27 |
| 2017-08-24 | 1389.97 |
| 2017-08-25 | 1395.61 |
| 2017-08-28 | 1396.39 |
| 2017-08-29 | 1390.43 |
| 2017-08-30 | 1398.01 |
| 2017-08-31 | 1397.66 |
| 2017-09-01 | 1403.38 |
| 2017-09-04 | 1392.57 |
| 2017-09-05 | 1396.39 |
| 2017-09-06 | 1395.59 |
| 2017-09-07 | 1402.80 |
| 2017-09-08 | 1406.61 |
| 2017-09-11 | 1416.77 |
| 2017-09-12 | 1419.72 |
| 2017-09-13 | 1413.92 |
| 2017-09-14 | 1415.37 |
| 2017-09-15 | 1419.21 |
| 2017-09-18 | 1434.01 |
| 2017-09-19 | 1429.00 |
| 2017-09-20 | 1432.08 |
| 2017-09-21 | 1427.55 |
| 2017-09-22 | 1418.92 |
| 2017-09-25 | 1405.35 |
| 2017-09-26 | 1393.65 |
| 2017-09-27 | 1387.97 |
| 2017-09-28 | 1380.53 |
| 2017-09-29 | 1392.15 |
| 2017-10-02 | 1393.53 |
| 2017-10-03 | 1411.28 |
| 2017-10-04 | 1419.13 |
| 2017-10-05 | 1420.37 |
| 2017-10-06 | 1420.21 |
| 2017-10-09 | 1415.42 |
| 2017-10-10 | 1431.59 |
| 2017-10-11 | 1438.80 |
| 2017-10-12 | 1446.88 |
| 2017-10-13 | 1452.29 |
| 2017-10-16 | 1459.09 |
| 2017-10-17 | 1453.86 |
| 2017-10-18 | 1454.21 |
| 2017-10-19 | 1440.20 |
| 2017-10-20 | 1444.61 |
| 2017-10-23 | 1442.58 |
| 2017-10-24 | 1439.25 |
| 2017-10-25 | 1443.62 |
| 2017-10-26 | 1435.24 |
| 2017-10-27 | 1437.85 |
| 2017-10-30 | 1445.22 |
| 2017-10-31 | 1448.07 |
| 2017-11-01 | 1463.70 |
| 2017-11-02 | 1462.24 |
| 2017-11-03 | 1460.69 |
| 2017-11-06 | 1464.45 |
| 2017-11-07 | 1467.01 |
| 2017-11-08 | 1468.25 |
| 2017-11-09 | 1467.05 |
| 2017-11-10 | 1459.38 |
| 2017-11-13 | 1453.27 |
| 2017-11-14 | 1447.78 |
| 2017-11-15 | 1437.94 |
| 2017-11-16 | 1455.38 |
| 2017-11-17 | 1470.76 |
| 2017-11-20 | 1470.53 |
| 2017-11-21 | 1489.24 |
| 2017-11-22 | 1496.51 |
| 2017-11-23 | 1490.66 |
| 2017-11-24 | 1493.45 |
| 2017-11-27 | 1481.72 |
| 2017-11-28 | 1484.47 |
| 2017-11-29 | 1480.70 |
| 2017-11-30 | 1452.33 |
| 2017-12-01 | 1446.60 |
| 2017-12-04 | 1457.08 |
| 2017-12-05 | 1452.14 |
| 2017-12-06 | 1430.54 |
| 2017-12-07 | 1432.31 |
| 2017-12-08 | 1447.07 |
| 2017-12-11 | 1457.02 |
| 2017-12-12 | 1447.81 |
| 2017-12-13 | 1453.27 |
| 2017-12-14 | 1457.97 |
| 2017-12-15 | 1453.97 |
| 2017-12-18 | 1467.83 |
| 2017-12-19 | 1472.42 |
| 2017-12-20 | 1472.38 |
| 2017-12-21 | 1472.64 |
| 2017-12-22 | 1481.52 |
| 2017-12-25 | 1481.46 |
| 2017-12-26 | 1479.38 |
| 2017-12-27 | 1485.57 |
| 2017-12-28 | 1498.57 |
| 2017-12-29 | 1505.72 |
| 2018-01-01 | 1503.67 |
| 2018-01-02 | 1524.47 |
| 2018-01-03 | 1532.18 |
| 2018-01-04 | 1543.53 |
| 2018-01-05 | 1552.67 |
| 2018-01-08 | 1559.05 |
| 2018-01-09 | 1555.12 |
| 2018-01-10 | 1545.06 |
| 2018-01-11 | 1544.31 |
| 2018-01-12 | 1559.61 |
| 2018-01-15 | 1565.22 |
| 2018-01-16 | 1575.02 |
| 2018-01-17 | 1581.83 |
| 2018-01-18 | 1589.88 |
| 2018-01-19 | 1596.96 |
| 2018-01-22 | 1604.30 |
| 2018-01-23 | 1622.44 |
| 2018-01-24 | 1630.19 |
| 2018-01-25 | 1634.21 |
| 2018-01-26 | 1645.21 |
| 2018-01-29 | 1641.28 |
| 2018-01-30 | 1615.01 |
| 2018-01-31 | 1623.50 |
| 2018-02-01 | 1622.18 |
| 2018-02-02 | 1598.12 |
| 2018-02-05 | 1574.45 |
| 2018-02-06 | 1527.74 |
| 2018-02-07 | 1524.37 |
| 2018-02-08 | 1517.38 |
| 2018-02-09 | 1488.11 |
| 2018-02-12 | 1503.29 |
| 2018-02-13 | 1517.86 |
| 2018-02-14 | 1541.52 |
| 2018-02-15 | 1563.56 |
| 2018-02-16 | 1561.19 |
| 2018-02-19 | 1559.76 |
| 2018-02-20 | 1548.76 |
| 2018-02-21 | 1568.10 |
| 2018-02-22 | 1554.80 |
| 2018-02-23 | 1574.66 |
| 2018-02-26 | 1581.76 |
| 2018-02-27 | 1573.48 |
| 2018-02-28 | 1551.49 |
| 2018-03-01 | 1550.18 |
| 2018-03-02 | 1536.92 |
| 2018-03-05 | 1527.71 |
| 2018-03-06 | 1549.38 |
| 2018-03-07 | 1542.87 |
| 2018-03-08 | 1552.16 |
| 2018-03-09 | 1565.33 |
| 2018-03-12 | 1585.97 |
| 2018-03-13 | 1593.17 |
| 2018-03-14 | 1585.46 |
| 2018-03-15 | 1578.40 |
| 2018-03-16 | 1571.93 |
| 2018-03-19 | 1561.57 |
| 2018-03-20 | 1567.26 |
| 2018-03-21 | 1567.19 |
| 2018-03-22 | 1556.49 |
| 2018-03-23 | 1525.00 |
| 2018-03-26 | 1536.01 |
| 2018-03-27 | 1545.65 |
| 2018-03-28 | 1516.37 |
| 2018-03-29 | 1523.30 |
| 2018-03-30 | 1525.14 |
| 2018-04-02 | 1527.58 |
| 2018-04-03 | 1529.74 |
| 2018-04-04 | 1507.65 |
| 2018-04-05 | 1523.48 |
| 2018-04-06 | 1519.40 |
| 2018-04-09 | 1522.54 |
| 2018-04-10 | 1534.76 |
| 2018-04-11 | 1537.20 |
| 2018-04-12 | 1538.76 |
| 2018-04-13 | 1532.72 |
| 2018-04-16 | 1523.60 |
| 2018-04-17 | 1521.10 |
| 2018-04-18 | 1535.32 |
| 2018-04-19 | 1547.48 |
| 2018-04-20 | 1526.43 |
| 2018-04-23 | 1514.50 |
| 2018-04-24 | 1510.73 |
| 2018-04-25 | 1491.70 |
| 2018-04-26 | 1495.86 |
| 2018-04-27 | 1510.92 |
| 2018-04-30 | 1521.62 |
| 2018-05-01 | 1518.74 |
| 2018-05-02 | 1504.51 |
| 2018-05-03 | 1485.51 |
| 2018-05-04 | 1479.28 |
| 2018-05-07 | 1480.95 |
| 2018-05-08 | 1486.68 |
| 2018-05-09 | 1486.86 |
| 2018-05-10 | 1502.55 |
| 2018-05-11 | 1513.93 |
| 2018-05-14 | 1516.31 |
| 2018-05-15 | 1491.70 |
| 2018-05-16 | 1496.66 |
| 2018-05-17 | 1483.59 |
| 2018-05-18 | 1476.40 |
| 2018-05-21 | 1473.84 |
| 2018-05-22 | 1481.32 |
| 2018-05-23 | 1469.27 |
| 2018-05-24 | 1471.08 |
| 2018-05-25 | 1476.59 |
| 2018-05-28 | 1476.66 |
| 2018-05-29 | 1461.89 |
| 2018-05-30 | 1444.35 |
| 2018-05-31 | 1456.10 |
| 2018-06-01 | 1466.54 |
| 2018-06-04 | 1484.07 |
| 2018-06-05 | 1480.21 |
| 2018-06-06 | 1486.64 |
| 2018-06-07 | 1489.07 |
| 2018-06-08 | 1468.36 |
| 2018-06-11 | 1473.47 |
| 2018-06-12 | 1473.71 |
| 2018-06-13 | 1468.78 |
| 2018-06-14 | 1453.04 |
| 2018-06-15 | 1438.74 |
| 2018-06-18 | 1429.58 |
| 2018-06-19 | 1406.55 |
| 2018-06-20 | 1419.09 |
| 2018-06-21 | 1402.76 |
| 2018-06-22 | 1414.57 |
| 2018-06-25 | 1398.40 |
| 2018-06-26 | 1394.88 |
| 2018-06-27 | 1379.23 |
| 2018-06-28 | 1370.10 |
| 2018-06-29 | 1401.22 |
| 2018-07-02 | 1387.09 |
| 2018-07-03 | 1388.34 |
| 2018-07-04 | 1388.87 |
| 2018-07-05 | 1388.32 |
| 2018-07-06 | 1391.62 |
| 2018-07-09 | 1414.04 |
| 2018-07-10 | 1415.84 |
| 2018-07-11 | 1404.44 |
| 2018-07-12 | 1410.33 |
| 2018-07-13 | 1418.13 |
| 2018-07-16 | 1410.73 |
| 2018-07-17 | 1412.09 |
| 2018-07-18 | 1410.80 |
| 2018-07-19 | 1404.09 |
| 2018-07-20 | 1420.94 |
| 2018-07-23 | 1420.08 |
| 2018-07-24 | 1432.95 |
| 2018-07-25 | 1441.64 |
| 2018-07-26 | 1444.37 |
| 2018-07-27 | 1451.95 |
| 2018-07-30 | 1451.87 |
| 2018-07-31 | 1447.73 |
| 2018-08-01 | 1449.91 |
| 2018-08-02 | 1424.62 |
| 2018-08-03 | 1435.59 |
| 2018-08-06 | 1434.47 |
| 2018-08-07 | 1445.23 |
| 2018-08-08 | 1448.95 |
| 2018-08-09 | 1448.73 |
| 2018-08-10 | 1424.21 |
| 2018-08-13 | 1399.26 |
| 2018-08-14 | 1400.64 |
| 2018-08-15 | 1379.36 |
| 2018-08-16 | 1373.40 |
| 2018-08-17 | 1375.54 |
| 2018-08-20 | 1390.59 |
| 2018-08-21 | 1402.54 |
| 2018-08-22 | 1412.97 |
| 2018-08-23 | 1412.22 |
| 2018-08-24 | 1413.52 |
| 2018-08-27 | 1435.68 |
| 2018-08-28 | 1438.73 |
| 2018-08-29 | 1437.69 |
| 2018-08-30 | 1424.10 |
| 2018-08-31 | 1419.66 |
| 2018-09-03 | 1407.35 |
| 2018-09-04 | 1398.97 |
| 2018-09-05 | 1378.01 |
| 2018-09-06 | 1375.05 |
| 2018-09-07 | 1381.75 |
| 2018-09-10 | 1367.89 |
| 2018-09-11 | 1353.82 |
| 2018-09-12 | 1355.99 |
| 2018-09-13 | 1370.82 |
| 2018-09-14 | 1387.98 |
| 2018-09-17 | 1372.99 |
| 2018-09-18 | 1376.62 |
| 2018-09-19 | 1387.78 |
| 2018-09-20 | 1394.35 |
| 2018-09-21 | 1413.82 |
| 2018-09-24 | 1400.56 |
| 2018-09-25 | 1400.11 |
| 2018-09-26 | 1405.51 |
| 2018-09-27 | 1412.00 |
| 2018-09-28 | 1407.99 |
| 2018-10-01 | 1407.13 |
| 2018-10-02 | 1392.30 |
| 2018-10-03 | 1393.89 |
| 2018-10-04 | 1361.79 |
| 2018-10-05 | 1349.25 |
| 2018-10-08 | 1348.23 |
| 2018-10-09 | 1346.66 |
| 2018-10-10 | 1341.69 |
| 2018-10-11 | 1295.77 |
| 2018-10-12 | 1329.54 |
| 2018-10-15 | 1319.73 |
| 2018-10-16 | 1336.00 |
| 2018-10-17 | 1334.28 |
| 2018-10-18 | 1321.19 |
| 2018-10-19 | 1321.45 |
| 2018-10-22 | 1332.04 |
| 2018-10-23 | 1304.02 |
| 2018-10-24 | 1298.73 |
| 2018-10-25 | 1288.34 |
| 2018-10-26 | 1276.41 |
| 2018-10-29 | 1276.29 |
| 2018-10-30 | 1275.75 |
| 2018-10-31 | 1298.11 |
| 2018-11-01 | 1313.63 |
| 2018-11-02 | 1352.79 |
| 2018-11-05 | 1346.36 |
| 2018-11-06 | 1344.35 |
| 2018-11-07 | 1350.38 |
| 2018-11-08 | 1346.25 |
| 2018-11-09 | 1326.96 |
| 2018-11-12 | 1314.29 |
| 2018-11-13 | 1310.86 |
| 2018-11-14 | 1313.05 |
| 2018-11-15 | 1326.90 |
| 2018-11-16 | 1337.13 |
| 2018-11-19 | 1341.88 |
| 2018-11-20 | 1322.78 |
| 2018-11-21 | 1321.68 |
| 2018-11-22 | 1323.24 |
| 2018-11-23 | 1316.14 |
| 2018-11-26 | 1324.20 |
| 2018-11-27 | 1328.36 |
| 2018-11-28 | 1347.26 |
| 2018-11-29 | 1360.45 |
| 2018-11-30 | 1352.12 |
| 2018-12-03 | 1379.27 |
| 2018-12-04 | 1377.13 |
| 2018-12-05 | 1360.23 |
| 2018-12-06 | 1327.91 |
| 2018-12-07 | 1335.45 |
| 2018-12-10 | 1307.73 |
| 2018-12-11 | 1310.86 |
| 2018-12-12 | 1330.13 |
| 2018-12-13 | 1338.71 |
| 2018-12-14 | 1322.05 |
| 2018-12-17 | 1319.91 |
| 2018-12-18 | 1315.65 |
| 2018-12-19 | 1326.25 |
| 2018-12-20 | 1317.10 |
| 2018-12-21 | 1315.11 |
| 2018-12-24 | 1308.28 |
| 2018-12-25 | 1304.46 |
| 2018-12-26 | 1302.00 |
| 2018-12-27 | 1304.77 |
| 2018-12-28 | 1321.01 |
| 2018-12-31 | 1326.58 |
| 2019-01-01 | 1327.44 |
| 2019-01-02 | 1315.20 |
| 2019-01-03 | 1310.95 |
| 2019-01-04 | 1325.36 |
| 2019-01-07 | 1343.11 |
| 2019-01-08 | 1337.87 |
| 2019-01-09 | 1361.52 |
| 2019-01-10 | 1366.63 |
| 2019-01-11 | 1370.60 |
| 2019-01-14 | 1359.98 |
| 2019-01-15 | 1375.77 |
| 2019-01-16 | 1378.41 |
| 2019-01-17 | 1379.44 |
| 2019-01-18 | 1390.50 |
| 2019-01-21 | 1391.83 |
| 2019-01-22 | 1384.35 |
| 2019-01-23 | 1384.15 |
| 2019-01-24 | 1394.46 |
| 2019-01-25 | 1409.90 |
| 2019-01-28 | 1407.48 |
| 2019-01-29 | 1410.56 |
| 2019-01-30 | 1414.75 |
| 2019-01-31 | 1433.07 |
| 2019-02-01 | 1435.01 |
| 2019-02-04 | 1433.16 |
| 2019-02-05 | 1435.53 |
| 2019-02-06 | 1431.51 |
| 2019-02-07 | 1427.31 |
| 2019-02-08 | 1417.04 |
| 2019-02-11 | 1417.70 |
| 2019-02-12 | 1426.06 |
| 2019-02-13 | 1422.89 |
| 2019-02-14 | 1420.68 |
| 2019-02-15 | 1409.41 |
| 2019-02-18 | 1415.46 |
| 2019-02-19 | 1414.50 |
| 2019-02-20 | 1430.50 |
| 2019-02-21 | 1434.13 |
| 2019-02-22 | 1441.93 |
| 2019-02-25 | 1450.96 |
| 2019-02-26 | 1445.58 |
| 2019-02-27 | 1440.01 |
| 2019-02-28 | 1424.78 |
| 2019-03-01 | 1425.55 |
| 2019-03-04 | 1426.99 |
| 2019-03-05 | 1430.66 |
| 2019-03-06 | 1431.96 |
| 2019-03-07 | 1422.84 |
| 2019-03-08 | 1406.12 |
| 2019-03-11 | 1419.16 |
| 2019-03-12 | 1435.57 |
| 2019-03-13 | 1436.31 |
| 2019-03-14 | 1433.45 |
| 2019-03-15 | 1445.59 |
| 2019-03-18 | 1461.96 |
| 2019-03-19 | 1464.57 |
| 2019-03-20 | 1461.17 |
| 2019-03-21 | 1461.32 |
| 2019-03-22 | 1450.16 |
| 2019-03-25 | 1430.89 |
| 2019-03-26 | 1436.86 |
| 2019-03-27 | 1427.37 |
| 2019-03-28 | 1429.53 |
| 2019-03-29 | 1444.00 |
| 2019-04-01 | 1459.38 |
| 2019-04-02 | 1461.66 |
| 2019-04-03 | 1474.07 |
| 2019-04-04 | 1473.25 |
| 2019-04-05 | 1478.14 |
| 2019-04-08 | 1480.48 |
| 2019-04-09 | 1488.37 |
| 2019-04-10 | 1492.30 |
| 2019-04-11 | 1482.89 |
| 2019-04-12 | 1481.98 |
| 2019-04-15 | 1481.68 |
| 2019-04-16 | 1492.91 |
| 2019-04-17 | 1495.13 |
| 2019-04-18 | 1490.79 |
| 2019-04-19 | 1490.25 |
| 2019-04-22 | 1484.45 |
| 2019-04-23 | 1485.80 |
| 2019-04-24 | 1481.02 |
| 2019-04-25 | 1469.24 |
| 2019-04-26 | 1473.76 |
| 2019-04-29 | 1481.19 |
| 2019-04-30 | 1476.49 |
| 2019-05-01 | 1478.42 |
| 2019-05-02 | 1476.18 |
| 2019-05-03 | 1479.04 |
| 2019-05-06 | 1455.04 |
| 2019-05-07 | 1451.87 |
| 2019-05-08 | 1445.26 |
| 2019-05-09 | 1414.08 |
| 2019-05-10 | 1421.30 |
| 2019-05-13 | 1402.72 |
| 2019-05-14 | 1396.24 |
| 2019-05-15 | 1394.92 |
| 2019-05-16 | 1387.72 |
| 2019-05-17 | 1374.61 |
| 2019-05-20 | 1382.41 |
| 2019-05-21 | 1386.03 |
| 2019-05-22 | 1388.24 |
| 2019-05-23 | 1370.95 |
| 2019-05-24 | 1377.00 |
| 2019-05-27 | 1380.92 |
| 2019-05-28 | 1380.12 |
| 2019-05-29 | 1377.51 |
| 2019-05-30 | 1391.58 |
| 2019-05-31 | 1396.19 |
| 2019-06-03 | 1413.99 |
| 2019-06-04 | 1407.42 |
| 2019-06-05 | 1409.40 |
| 2019-06-06 | 1405.33 |
| 2019-06-07 | 1410.26 |
| 2019-06-10 | 1426.94 |
| 2019-06-11 | 1437.96 |
| 2019-06-12 | 1431.00 |
| 2019-06-13 | 1424.58 |
| 2019-06-14 | 1414.33 |
| 2019-06-17 | 1407.01 |
| 2019-06-18 | 1423.31 |
| 2019-06-19 | 1445.69 |
| 2019-06-20 | 1466.26 |
| 2019-06-21 | 1466.85 |
| 2019-06-24 | 1469.07 |
| 2019-06-25 | 1460.73 |
| 2019-06-26 | 1462.94 |
| 2019-06-27 | 1471.82 |
| 2019-06-28 | 1473.42 |
| 2019-07-01 | 1483.60 |
| 2019-07-02 | 1484.20 |
| 2019-07-03 | 1479.41 |
| 2019-07-04 | 1489.19 |
| 2019-07-05 | 1483.21 |
| 2019-07-08 | 1465.09 |
| 2019-07-09 | 1459.66 |
| 2019-07-10 | 1469.79 |
| 2019-07-11 | 1480.51 |
| 2019-07-12 | 1473.19 |
| 2019-07-15 | 1482.96 |
| 2019-07-16 | 1486.69 |
| 2019-07-17 | 1480.20 |
| 2019-07-18 | 1477.48 |
| 2019-07-19 | 1483.77 |
#2019-07-22|1477.65
#2019-07-23|1477.27
#2019-07-24|1476.51
#2019-07-25|1476.27
#2019-07-26|1468.67
#2019-07-29|1465.57
#2019-07-30|1461.84
#2019-07-31|1452.91
#2019-08-01|1440.10
#2019-08-02|1413.84
#2019-08-05|1373.33
#2019-08-06|1372.36
#2019-08-07|1372.03
#2019-08-08|1387.78
#2019-08-09|1387.13
#2019-08-12|1378.63
#2019-08-13|1363.72
#2019-08-14|1362.88
#2019-08-15|1359.03
#2019-08-16|1366.15
#2019-08-19|1371.83
#2019-08-20|1373.73
#2019-08-21|1378.60
#2019-08-22|1367.80
#2019-08-23|1368.90
#2019-08-26|1353.39
#2019-08-27|1358.02
#2019-08-28|1358.19
#2019-08-29|1361.32
#2019-08-30|1382.81
#2019-09-02|1380.17
#2019-09-03|1362.85
#2019-09-04|1388.51
#2019-09-05|1404.36
#2019-09-06|1414.63
#2019-09-09|1418.54
#2019-09-10|1415.09
#2019-09-11|1429.49
#2019-09-12|1437.18
#2019-09-13|1443.59
#2019-09-16|1441.16
#2019-09-17|1427.92
#2019-09-18|1431.86
#2019-09-19|1423.63
#2019-09-20|1437.56
#2019-09-23|1438.07
#2019-09-24|1435.87
#2019-09-25|1424.02
#2019-09-26|1433.65
#2019-09-27|1428.72
#2019-09-30|1426.07
#2019-10-01|1422.76
#2019-10-02|1408.89
#2019-10-03|1411.54
#2019-10-04|1415.75
#2019-10-07|1411.31
#2019-10-08|1417.08
#2019-10-09|1417.40
#2019-10-10|1419.44
#2019-10-11|1437.74
#2019-10-14|1447.41
#2019-10-15|1448.41
#2019-10-16|1455.44
#2019-10-17|1463.16
#2019-10-18|1462.66
#2019-10-21|1465.48
#2019-10-22|1475.83
#2019-10-23|1471.26
#2019-10-24|1476.82
#2019-10-25|1472.86
#2019-10-28|1484.59
#2019-10-29|1488.55
#2019-10-30|1484.92
#2019-10-31|1486.80
#2019-11-01|1496.40
#2019-11-04|1517.85
#2019-11-05|1526.51
#2019-11-06|1523.10
#2019-11-07|1526.91
#2019-11-08|1511.12
#2019-11-11|1493.33
#2019-11-12|1499.16
#2019-11-13|1481.11
#2019-11-14|1479.85
#2019-11-15|1489.34
#2019-11-18|1496.06
#2019-11-19|1503.25
#2019-11-20|1498.59
#2019-11-21|1485.28
#2019-11-22|1491.51
#2019-11-25|1496.52
#2019-11-26|1486.85
#2019-11-27|1494.38
#2019-11-28|1490.79
#2019-11-29|1474.39
#2019-12-02|1477.77
#2019-12-03|1474.20
#2019-12-04|1473.32
#2019-12-05|1479.42
#2019-12-06|1487.17
#2019-12-09|1492.66
#2019-12-10|1488.66
#2019-12-11|1500.53
#2019-12-12|1521.16
#2019-12-13|1547.50
#2019-12-16|1544.75
#2019-12-17|1568.85
#2019-12-18|1579.89
#2019-12-19|1575.79
#2019-12-20|1575.96
#2019-12-23|1580.86
#2019-12-24|1575.51
#2019-12-25|1576.36
#2019-12-26|1578.76
#2019-12-27|1591.45
#2019-12-30|1590.63
#2019-12-31|1582.88
#2020-01-01|1583.24
#2020-01-02|1597.98
#2020-01-03|1591.60
#2020-01-06|1573.25
#2020-01-07|1577.21
#2020-01-08|1570.11
#2020-01-09|1596.74
#2020-01-10|1603.79
#2020-01-13|1615.68
#2020-01-14|1616.56
#2020-01-15|1605.92
#2020-01-16|1609.99
#2020-01-17|1617.72
#2020-01-20|1613.59
#2020-01-21|1587.16
#2020-01-22|1599.99
#2020-01-23|1590.50
#2020-01-24|1590.84
#2020-01-27|1572.68
#2020-01-28|1567.07
#2020-01-29|1559.83
#2020-01-30|1520.77
#2020-01-31|1507.52
#2020-02-03|1504.85
#2020-02-04|1538.92
#2020-02-05|1548.04
#2020-02-06|1567.49
#2020-02-07|1553.67
#2020-02-10|1546.65
#2020-02-11|1565.09
#2020-02-12|1576.86
#2020-02-13|1575.16
#2020-02-14|1574.46
#2020-02-17|1575.20
#2020-02-18|1553.81
#2020-02-19|1565.08
#2020-02-20|1553.10
#2020-02-21|1539.27
#2020-02-24|1499.34
#2020-02-25|1505.57
#2020-02-26|1480.21
#2020-02-27|1466.36
#2020-02-28|1427.18
#2020-03-02|1440.11
#2020-03-03|1456.26
#2020-03-04|1466.84
#2020-03-05|1469.60
#2020-03-06|1430.00
#2020-03-09|1342.16
#2020-03-10|1361.83
#2020-03-11|1338.83
#2020-03-12|1245.80
#2020-03-13|1260.40
#2020-03-16|1174.81
#2020-03-17|1158.76
#2020-03-18|1097.84
#2020-03-19|1060.00
#2020-03-20|1124.76
#2020-03-23|1047.48
#2020-03-24|1109.21
#2020-03-25|1165.00
#2020-03-26|1186.63
#2020-03-27|1178.56
#2020-03-30|1156.04
#2020-03-31|1178.94
#2020-04-01|1146.01
#2020-04-02|1158.39
#2020-04-03|1146.32
#2020-04-06|1174.12
#2020-04-07|1214.96
#2020-04-08|1208.99
#2020-04-09|1230.34
#2020-04-10|1231.86
#2020-04-13|1223.28
#2020-04-14|1238.28
#2020-04-15|1226.78
#2020-04-16|1219.57
#2020-04-17|1250.92
#2020-04-20|1246.90
#2020-04-21|1216.94
#2020-04-22|1230.48
#2020-04-23|1238.22
#2020-04-24|1216.99
#2020-04-27|1241.19
#2020-04-28|1256.30
#2020-04-29|1279.04
#2020-04-30|1292.07
#2020-05-01|1287.97
#2020-05-04|1238.70
#2020-05-05|1246.06
#2020-05-06|1251.02
#2020-05-07|1243.47
#2020-05-08|1263.44
#2020-05-11|1269.54
#2020-05-12|1259.41
#2020-05-13|1262.87
#2020-05-14|1248.00
#2020-05-15|1244.67
#2020-05-18|1248.31
#2020-05-19|1265.17
#2020-05-20|1278.36
#2020-05-21|1281.20
#2020-05-22|1249.90
#2020-05-25|1262.07
#2020-05-26|1283.47
#2020-05-27|1289.13
#2020-05-28|1288.46
#2020-05-29|1291.32
#2020-06-01|1324.85
#2020-06-02|1346.40
#2020-06-03|1379.03
#2020-06-04|1383.11
#2020-06-05|1403.35
#2020-06-08|1411.29
#2020-06-09|1412.52
#2020-06-10|1415.84
#2020-06-11|1392.34
#2020-06-12|1379.12
#2020-06-15|1343.45
#2020-06-16|1378.81
#2020-06-17|1382.74
#2020-06-18|1386.42
#2020-06-19|1396.60
#2020-06-22|1398.21
#2020-06-23|1420.28
#2020-06-24|1415.15
#2020-06-25|1408.16
#2020-06-26|1402.76
#2020-06-29|1396.78
#2020-06-30|1398.89
#2020-07-01|1409.35
#2020-07-02|1440.46
#2020-07-03|1456.41
#2020-07-06|1485.49
#2020-07-07|1475.10
#2020-07-08|1490.41
#2020-07-09|1501.29
#2020-07-10|1485.67
#2020-07-13|1492.16
#2020-07-14|1474.57
#2020-07-15|1488.29
#2020-07-16|1464.54
#2020-07-17|1480.50
#2020-07-20|1487.05
#2020-07-21|1525.61
#2020-07-22|1514.77
#2020-07-23|1518.59
#2020-07-24|1496.95
#2020-07-27|1515.68
#2020-07-28|1535.86
#2020-07-29|1535.98
#2020-07-30|1529.57
#2020-07-31|1520.34
#2020-08-03|1506.01
#2020-08-04|1525.76
#2020-08-05|1542.74
#2020-08-06|1550.00
#2020-08-07|1531.23
#2020-08-10|1529.30
#2020-08-11|1537.37
#2020-08-12|1536.39
#2020-08-13|1539.83
#2020-08-14|1534.46
#2020-08-17|1538.45
#2020-08-18|1547.04
#2020-08-19|1536.77
#2020-08-20|1507.80
#2020-08-21|1524.93
#2020-08-24|1547.47
#2020-08-25|1549.86
#2020-08-26|1556.32
#2020-08-27|1559.73
#2020-08-28|1561.53
#2020-08-31|1527.93
#2020-09-01|1552.45
#2020-09-02|1552.40
#2020-09-03|1547.31
#2020-09-04|1531.82
#2020-09-07|1524.63
#2020-09-08|1524.20
#2020-09-09|1518.86
#2020-09-10|1524.44
#2020-09-11|1531.29
#2020-09-14|1547.63
#2020-09-15|1555.94
#2020-09-16|1565.63
#2020-09-17|1548.15
#2020-09-18|1549.53
#2020-09-21|1519.39
#2020-09-22|1511.15
#2020-09-23|1507.98
#2020-09-24|1475.64
#2020-09-25|1476.80
#2020-09-28|1492.42
#2020-09-29|1491.94
#2020-09-30|1508.95
#2020-10-01|1516.09
#2020-10-02|1515.16
#2020-10-05|1532.89
#2020-10-06|1547.62
#2020-10-07|1561.15
#2020-10-08|1575.20
#2020-10-09|1579.01
#2020-10-12|1600.65
#2020-10-13|1600.06
#2020-10-14|1608.51
#2020-10-15|1575.26
#2020-10-16|1583.49
#2020-10-19|1593.88
#2020-10-20|1602.06
#2020-10-21|1609.95
#2020-10-22|1610.09
#2020-10-23|1605.51
#2020-10-26|1602.12
#2020-10-27|1605.86
#2020-10-28|1598.29
#2020-10-29|1590.79
#2020-10-30|1565.53
#2020-11-02|1581.30
#2020-11-03|1600.29
#2020-11-04|1595.49
#2020-11-05|1655.71
#2020-11-06|1656.76
#2020-11-09|1688.61
#2020-11-10|1670.74
#2020-11-11|1643.52
#2020-11-12|1650.53
#2020-11-13|1667.00
#2020-11-16|1687.18
#2020-11-17|1684.65
#2020-11-18|1697.22
#2020-11-19|1677.51
#2020-11-20|1689.66
#2020-11-23|1713.46
#2020-11-24|1720.21
#2020-11-25|1704.96
#2020-11-26|1725.57
#2020-11-27|1725.88
#2020-11-30|1690.92
#2020-12-01|1718.96
#2020-12-02|1723.49
#2020-12-03|1738.00
#2020-12-04|1760.87
#2020-12-07|1762.37
#2020-12-08|1762.85
#2020-12-09|1771.88
#2020-12-10|1762.48
#2020-12-11|1771.82
#2020-12-14|1758.85
#2020-12-15|1752.08
#2020-12-16|1770.97
#2020-12-17|1787.28
#2020-12-18|1778.10
#2020-12-21|1758.34
#2020-12-22|1751.19
#2020-12-23|1761.99
#2020-12-24|1758.61
#2020-12-25|1759.86
#2020-12-28|1742.72
#2020-12-29|1764.91
#2020-12-30|1802.65
#2020-12-31|1806.38
#2021-01-01|1807.08
#2021-01-04|1822.57
#2021-01-05|1829.64
#2021-01-06|1836.95
#2021-01-07|1834.29
#2021-01-08|1876.01
#2021-01-11|1879.24
#2021-01-12|1883.15
#2021-01-13|1897.19
#2021-01-14|1914.99
#2021-01-15|1904.77
#2021-01-18|1906.98
#2021-01-19|1935.91
#2021-01-20|1972.66
#2021-01-21|1977.96
#2021-01-22|1950.41
#2021-01-25|1982.99
#2021-01-26|1942.92
#2021-01-27|1926.83
#2021-01-28|1890.20
#2021-01-29|1863.44
#2021-02-01|1913.85
#2021-02-02|1953.56
#2021-02-03|1967.05
#2021-02-04|1956.87
#2021-02-05|1964.47
#2021-02-08|1967.38
#2021-02-09|1970.90
#2021-02-10|1991.47
#2021-02-11|1996.34
#2021-02-12|1997.49
#2021-02-15|2010.69
#2021-02-16|2014.98
#2021-02-17|2029.06
#2021-02-18|2001.09
#2021-02-19|1999.30
#2021-02-22|1955.09
#2021-02-23|1954.36
#2021-02-24|1926.20
#2021-02-25|1946.49
#2021-02-26|1867.45
#2021-03-01|1895.94
#2021-03-02|1897.24
#2021-03-03|1934.66
#2021-03-04|1890.87
#2021-03-05|1878.42
#2021-03-08|1838.11
#2021-03-09|1839.81
#2021-03-10|1860.14
#2021-03-11|1897.94
#2021-03-12|1884.93
#2021-03-15|1868.25
#2021-03-16|1880.00
#2021-03-17|1869.58
#2021-03-18|1888.60
#2021-03-19|1871.69
#2021-03-22|1870.65
#2021-03-23|1856.35
#2021-03-24|1829.70
#2021-03-25|1813.32
#2021-03-26|1837.16
#2021-03-29|1835.62
#2021-03-30|1852.36
#2021-03-31|1842.53
#2021-04-01|1880.61
#2021-04-02|1884.85
#2021-04-05|1884.53
#2021-04-06|1893.44
#2021-04-07|1880.40
#2021-04-08|1884.35
#2021-04-09|1866.34
#2021-04-12|1853.41
#2021-04-13|1856.72
#2021-04-14|1880.66
#2021-04-15|1886.07
#2021-04-16|1897.75
#2021-04-19|1890.79
#2021-04-20|1890.42
#2021-04-21|1863.01
#2021-04-22|1870.04
#2021-04-23|1886.07
#2021-04-26|1896.15
#2021-04-27|1899.04
#2021-04-28|1905.05
#2021-04-29|1909.89
#2021-04-30|1881.03
#2021-05-03|1870.19
#2021-05-04|1867.29
#2021-05-05|1860.21
#2021-05-06|1872.98
#2021-05-07|1884.18
#2021-05-10|1882.03
#2021-05-11|1843.63
#2021-05-12|1836.40
#2021-05-13|1807.16
#2021-05-14|1816.64
#2021-05-17|1823.79
#2021-05-18|1856.19
#2021-05-19|1848.10
#2021-05-20|1847.53
#2021-05-21|1860.36
#2021-05-24|1853.66
#2021-05-25|1879.13
#2021-05-26|1888.23
#2021-05-27|1889.75
#2021-05-28|1899.15
#2021-05-31|1927.77
#2021-06-01|1945.46
#2021-06-02|1940.64
#2021-06-03|1937.49
#2021-06-04|1932.47
#2021-06-07|1932.38
#2021-06-08|1927.54
#2021-06-09|1917.84
#2021-06-10|1927.29
#2021-06-11|1932.39
#2021-06-14|1932.36
#2021-06-15|1932.50
#2021-06-16|1921.57
#2021-06-17|1909.31
#2021-06-18|1912.85
#2021-06-21|1893.98
#2021-06-22|1884.86
#2021-06-23|1907.55
#2021-06-24|1916.17
#2021-06-25|1933.09
#2021-06-28|1934.70
#2021-06-29|1928.82
#2021-06-30|1923.62
#2021-07-01|1915.18
#2021-07-02|1896.38
#2021-07-05|1891.72
#2021-07-06|1886.84
#2021-07-07|1880.41
#2021-07-08|1842.43
#2021-07-09|1843.63
#2021-07-12|1857.90
#2021-07-13|1882.68
#2021-07-14|1887.07
#2021-07-15|1904.04
#2021-07-16|1892.08
#2021-07-19|1854.80
#2021-07-20|1845.99
#2021-07-21|1843.15
#2021-07-22|1869.31
#2021-07-23|1855.78
#2021-07-26|1808.39
#2021-07-27|1766.34
#2021-07-28|1781.58
#2021-07-29|1828.90
#2021-07-30|1799.97
#2021-08-02|1818.83
#2021-08-03|1822.59
#2021-08-04|1837.89
#2021-08-05|1832.28
#2021-08-06|1824.60
#2021-08-09|1823.72
#2021-08-10|1836.19
#2021-08-11|1831.61
#2021-08-12|1821.38
#2021-08-13|1808.04
#2021-08-16|1795.57
#2021-08-17|1769.36
#2021-08-18|1775.83
#2021-08-19|1737.51
#2021-08-20|1719.00
#2021-08-23|1738.11
#2021-08-24|1787.81
#2021-08-25|1795.79
#2021-08-26|1785.36
#2021-08-27|1794.77
#2021-08-30|1813.50
#2021-08-31|1850.15
#2021-09-01|1853.06
#2021-09-02|1853.34
#2021-09-03|1858.15
#2021-09-06|1874.20
#2021-09-07|1872.32
#2021-09-08|1857.31
#2021-09-09|1828.36
#2021-09-10|1845.40
#2021-09-13|1828.80
#2021-09-14|1822.75
#2021-09-15|1808.83
#2021-09-16|1795.56
#2021-09-17|1798.81
#2021-09-20|1769.69
#2021-09-21|1773.43
#2021-09-22|1770.24
#2021-09-23|1790.35
#2021-09-24|1782.55
#2021-09-27|1782.87
#2021-09-28|1776.31
#2021-09-29|1761.95
#2021-09-30|1755.14
#2021-10-01|1746.74
#2021-10-04|1729.78
#2021-10-05|1725.21
#2021-10-06|1709.46
#2021-10-07|1751.34
#2021-10-08|1758.70
#2021-10-11|1777.40
#2021-10-12|1755.67
#2021-10-13|1762.18
#2021-10-14|1773.48
#2021-10-15|1801.47
#2021-10-18|1798.78
#2021-10-19|1813.12
#2021-10-20|1828.22
#2021-10-21|1814.21
#2021-10-22|1815.97
#2021-10-25|1817.82
#2021-10-26|1821.06
#2021-10-27|1799.49
#2021-10-28|1789.45
#2021-10-29|1772.12
#2021-11-01|1767.77
#2021-11-02|1772.68
#2021-11-03|1770.61
#2021-11-04|1780.80
#2021-11-05|1775.55
#2021-11-08|1780.22
#2021-11-09|1788.15
#2021-11-10|1793.64
#2021-11-11|1794.70
#2021-11-12|1806.67
#2021-11-15|1814.16
#2021-11-16|1821.49
#2021-11-17|1815.84
#2021-11-18|1794.73
#2021-11-19|1782.81
#2021-11-22|1774.59
#2021-11-23|1760.87
#2021-11-24|1753.84
#2021-11-25|1761.41
#2021-11-26|1712.49
#2021-11-29|1706.71
#2021-11-30|1694.90
#2021-12-01|1717.59
#2021-12-02|1736.08
#2021-12-03|1718.08
#2021-12-06|1693.66
#2021-12-07|1731.36
#2021-12-08|1738.31
#2021-12-09|1750.41
#2021-12-10|1735.61
#2021-12-13|1725.70
#2021-12-14|1711.73
#2021-12-15|1702.29
#2021-12-16|1713.02
#2021-12-17|1699.19
#2021-12-20|1663.92
#2021-12-21|1680.07
#2021-12-22|1691.66
#2021-12-23|1704.03
#2021-12-24|1706.16
#2021-12-27|1710.44
#2021-12-28|1718.58
#2021-12-29|1707.54
#2021-12-30|1708.56
#2021-12-31|1729.18
#2022-01-03|1729.66
#2022-01-04|1737.43
#2022-01-05|1720.08
#2022-01-06|1715.49
#2022-01-07|1732.02
#2022-01-10|1742.76
#2022-01-11|1755.96
#2022-01-12|1793.70
#2022-01-13|1792.05
#2022-01-14|1783.57
#2022-01-17|1777.93
#2022-01-18|1757.81
#2022-01-19|1749.93
#2022-01-20|1776.38
#2022-01-21|1761.09
#2022-01-24|1730.23
#2022-01-25|1714.78
#2022-01-26|1717.37
#2022-01-27|1686.09
#2022-01-28|1684.66
#2022-01-31|1708.34
#2022-02-01|1716.50
#2022-02-02|1718.55
#2022-02-03|1715.24
#2022-02-04|1734.37
#2022-02-07|1726.04
#2022-02-08|1719.99
#2022-02-09|1751.00
#2022-02-10|1770.54
#2022-02-11|1758.17
#2022-02-14|1725.40
#2022-02-15|1733.93
#2022-02-16|1757.71
#2022-02-17|1758.31
#2022-02-18|1741.62
#2022-02-21|1725.54
#2022-02-22|1705.22
#2022-02-23|1707.72
#2022-02-24|1634.64
#2022-02-25|1655.67
#2022-02-28|1657.12
#2022-03-01|1664.48
#2022-03-02|1647.91
#2022-03-03|1654.25
#2022-03-04|1613.06
#2022-03-07|1555.79
#2022-03-08|1530.90
#2022-03-09|1548.19
#2022-03-10|1573.08
#2022-03-11|1547.88
#2022-03-14|1505.51
#2022-03-15|1459.77
#2022-03-16|1539.77
#2022-03-17|1610.18
#2022-03-18|1607.17
#2022-03-21|1594.97
#2022-03-22|1622.31
#2022-03-23|1637.12
#2022-03-24|1627.03
#2022-03-25|1608.65
#2022-03-28|1609.68
#2022-03-29|1629.35
#2022-03-30|1650.69
#2022-03-31|1641.28
#2022-04-01|1643.58
#2022-04-04|1669.80
#2022-04-05|1663.82
#2022-04-06|1637.39
#2022-04-07|1612.64
#2022-04-08|1613.39
#2022-04-11|1584.94
#2022-04-12|1582.26
#2022-04-13|1595.32
#2022-04-14|1592.88
#2022-04-15|1586.00
#2022-04-18|1574.22
#2022-04-19|1554.96
#2022-04-20|1561.09
#2022-04-21|1552.53
#2022-04-22|1532.25
#2022-04-25|1489.73
#2022-04-26|1499.86
#2022-04-27|1485.32
#2022-04-28|1500.51
#2022-04-29|1540.43
#2022-05-02|1534.47
#2022-05-03|1528.19
#2022-05-04|1514.25
#2022-05-05|1512.14
#2022-05-06|1468.14
#2022-05-09|1447.19
#2022-05-10|1434.65
#2022-05-11|1443.56
#2022-05-12|1408.76
#2022-05-13|1431.54
#2022-05-16|1438.34
#2022-05-17|1476.43
#2022-05-18|1480.93
#2022-05-19|1446.68
#2022-05-20|1482.78
#2022-05-23|1482.23
#2022-05-24|1459.94
#2022-05-25|1459.18
#2022-05-26|1461.01
#2022-05-27|1496.77
#2022-05-30|1530.50
#2022-05-31|1548.47
#2022-06-01|1532.80
#2022-06-02|1522.65
#2022-06-03|1521.09
#2022-06-06|1535.70
#2022-06-07|1518.60
#2022-06-08|1540.39
#2022-06-09|1534.59
#2022-06-10|1514.73
#2022-06-13|1459.95
#2022-06-14|1457.57
#2022-06-15|1461.34
#2022-06-16|1443.03
#2022-06-17|1436.01
#2022-06-20|1434.89
#2022-06-21|1457.77
#2022-06-22|1423.36
#2022-06-23|1427.00
#2022-06-24|1449.96
#2022-06-27|1476.93
#2022-06-28|1476.41
#2022-06-29|1451.54
#2022-06-30|1431.33
#2022-07-01|1418.26
#2022-07-04|1420.94
#2022-07-05|1418.71
#2022-07-06|1408.17
#2022-07-07|1429.24
#2022-07-08|1438.47
#2022-07-11|1411.83
#2022-07-12|1386.99
#2022-07-13|1392.43
#2022-07-14|1386.30
#2022-07-15|1383.21
#2022-07-18|1410.33
#2022-07-19|1407.24
#2022-07-20|1418.28
#2022-07-21|1424.13
#2022-07-22|1427.20
#2022-07-25|1422.48
#2022-07-26|1427.54
#2022-07-27|1426.57
#2022-07-28|1439.45
#2022-07-29|1434.00
#2022-08-01|1435.38
#2022-08-02|1419.33
#2022-08-03|1423.56
#2022-08-04|1437.30
#2022-08-05|1449.85
#2022-08-08|1446.19
#2022-08-09|1445.72
#2022-08-10|1436.71
#2022-08-11|1462.23
#2022-08-12|1470.37
#2022-08-15|1467.84
#2022-08-16|1467.06
#2022-08-17|1469.47
#2022-08-18|1462.21
#2022-08-19|1450.45
#2022-08-22|1432.80
#2022-08-23|1431.33
#2022-08-24|1424.82
#2022-08-25|1452.27
#2022-08-26|1458.40
#2022-08-29|1435.61
#2022-08-30|1439.43
#2022-08-31|1442.15
#2022-09-01|1416.92
#2022-09-02|1410.97
#2022-09-05|1405.54
#2022-09-06|1401.69
#2022-09-07|1386.82
#2022-09-08|1390.39
#2022-09-09|1410.49
#2022-09-12|1420.86
#2022-09-13|1424.47
#2022-09-14|1398.22
#2022-09-15|1393.60
#2022-09-16|1371.89
#2022-09-19|1367.59
#2022-09-20|1381.41
#2022-09-21|1361.86
#2022-09-22|1344.73
#2022-09-23|1319.01
#2022-09-26|1298.41
#2022-09-27|1300.36
#2022-09-28|1273.60
#2022-09-29|1268.76
#2022-09-30|1275.32
#2022-10-03|1272.90
#2022-10-04|1296.43
#2022-10-05|1326.75
#2022-10-06|1329.79
#2022-10-07|1309.16
#2022-10-10|1292.44
#2022-10-11|1258.68
#2022-10-12|1257.10
#2022-10-13|1240.68
#2022-10-14|1254.00
#2022-10-17|1255.02
#2022-10-18|1274.54
#2022-10-19|1254.63
#2022-10-20|1249.41
#2022-10-21|1250.19
#2022-10-24|1215.26
#2022-10-25|1219.14
#2022-10-26|1227.94
#2022-10-27|1241.43
#2022-10-28|1219.55
#2022-10-31|1228.02
#2022-11-01|1259.94
#2022-11-02|1266.30
#2022-11-03|1246.46
#2022-11-04|1280.21
#2022-11-07|1298.52
#2022-11-08|1303.19
#2022-11-09|1305.32
#2022-11-10|1283.65
#2022-11-11|1359.36
#2022-11-14|1364.40
#2022-11-15|1401.09
#2022-11-16|1395.77
#2022-11-17|1376.71
#2022-11-18|1379.57
#2022-11-21|1362.63
#2022-11-22|1357.08
#2022-11-23|1364.48
#2022-11-24|1386.05
#2022-11-25|1379.09
#2022-11-28|1362.82
#2022-11-29|1396.60
#2022-11-30|1422.45
#2022-12-01|1434.48
#2022-12-02|1426.15
#2022-12-05|1444.95
#2022-12-06|1425.41
#2022-12-07|1404.65
#2022-12-08|1420.72
#2022-12-09|1436.55
#2022-12-12|1413.34
#2022-12-13|1415.84
#2022-12-14|1429.28
#2022-12-15|1407.27
#2022-12-16|1400.91
#2022-12-19|1405.22
#2022-12-20|1393.53
#2022-12-21|1394.36
#2022-12-22|1415.51
#2022-12-23|1400.82
#2022-12-26|1403.90
#2022-12-27|1405.04
#2022-12-28|1410.65
#2022-12-29|1406.06
#2022-12-30|1404.33
#2023-01-02|1404.34
#2023-01-03|1413.30
#2023-01-04|1432.11
#2023-01-05|1445.00
#2023-01-06|1450.35
#2023-01-09|1490.29
#2023-01-10|1490.34
#2023-01-11|1498.75
#2023-01-12|1498.84
#2023-01-13|1514.84
#2023-01-16|1512.53
#2023-01-17|1511.16
#2023-01-18|1518.59
#2023-01-19|1512.07
#2023-01-20|1524.78
#2023-01-23|1527.20
#2023-01-24|1528.00
#2023-01-25|1530.15
#2023-01-26|1547.39
#2023-01-27|1546.27
#2023-01-30|1537.46
#2023-01-31|1517.67
#2023-02-01|1533.67
#2023-02-02|1539.96
#2023-02-03|1534.12
#2023-02-06|1495.29
#2023-02-07|1498.54
#2023-02-08|1508.54
#2023-02-09|1514.89
#2023-02-10|1498.37
#2023-02-13|1496.05
#2023-02-14|1498.66
#2023-02-15|1483.68
#2023-02-16|1494.69
#2023-02-17|1475.81
#2023-02-20|1481.98
#2023-02-21|1464.80
#2023-02-22|1443.58
#2023-02-23|1455.28
#2023-02-24|1429.85
#2023-02-27|1423.21
#2023-02-28|1416.00
#2023-03-01|1448.78
#2023-03-02|1437.91
#2023-03-03|1452.33
#2023-03-06|1461.10
#2023-03-07|1455.62
#2023-03-08|1439.79
#2023-03-09|1426.13
#2023-03-10|1401.23
#2023-03-13|1409.51
#2023-03-14|1386.27
#2023-03-15|1388.32
#2023-03-16|1383.28
#2023-03-17|1401.84
#2023-03-20|1386.34
#2023-03-21|1399.78
#2023-03-22|1415.89
#2023-03-23|1440.62
#2023-03-24|1435.06
#2023-03-27|1421.51
#2023-03-28|1431.84
#2023-03-29|1451.30
#2023-03-30|1459.25
#2023-03-31|1469.01
#2023-04-03|1463.69
#2023-04-04|1457.98
#2023-04-05|1460.69
#2023-04-06|1456.04
#2023-04-07|1460.36
#2023-04-10|1463.65
#2023-04-11|1475.09
#2023-04-12|1468.61
#2023-04-13|1473.23
#2023-04-14|1477.84
#2023-04-17|1481.05
#2023-04-18|1474.82
#2023-04-19|1457.95
#2023-04-20|1457.85
#2023-04-21|1445.95
#2023-04-24|1442.75
#2023-04-25|1424.14
#2023-04-26|1428.32
#2023-04-27|1434.03
#2023-04-28|1442.99
#2023-05-01|1443.46
#2023-05-02|1439.19
#2023-05-03|1432.16
#2023-05-04|1442.37
#2023-05-05|1451.13
#2023-05-08|1463.78
#2023-05-09|1451.75
#2023-05-10|1450.43
#2023-05-11|1447.53
#2023-05-12|1444.17
#2023-05-15|1453.98
#2023-05-16|1459.39
#2023-05-17|1453.29
#2023-05-18|1460.07
#2023-05-19|1457.78
#2023-05-22|1466.36
#2023-05-23|1460.68
#2023-05-24|1449.73
#2023-05-25|1441.10
#2023-05-26|1455.55
#2023-05-29|1455.26
#2023-05-30|1454.43
#2023-05-31|1436.93
#2023-06-01|1441.87
#2023-06-02|1478.96
#2023-06-05|1480.39
#2023-06-06|1483.77
#2023-06-07|1496.54
#2023-06-08|1493.20
#2023-06-09|1506.15
#2023-06-12|1508.33
#2023-06-13|1526.80
#2023-06-14|1528.94
#2023-06-15|1543.00
#2023-06-16|1553.41
#2023-06-19|1544.34
#2023-06-20|1530.10
#2023-06-21|1517.37
#2023-06-22|1512.51
#2023-06-23|1499.74
#2023-06-26|1495.86
#2023-06-27|1506.77
#2023-06-28|1504.72
#2023-06-29|1497.68
#2023-06-30|1502.53
#2023-07-03|1526.89
#2023-07-04|1531.48
#2023-07-05|1520.19
#2023-07-06|1495.64
#2023-07-07|1488.14
#2023-07-10|1490.28
#2023-07-11|1509.53
#2023-07-12|1525.17
#2023-07-13|1548.52
#2023-07-14|1562.16
#2023-07-17|1563.31
#2023-07-18|1552.75
#2023-07-19|1549.18
#2023-07-20|1544.71
#2023-07-21|1537.60
#2023-07-24|1531.84
#2023-07-25|1561.41
#2023-07-26|1560.88
#2023-07-27|1568.30
#2023-07-28|1577.23
#2023-07-31|1584.05
#2023-08-01|1580.05
#2023-08-02|1544.36
#2023-08-03|1534.94
#2023-08-04|1539.47
#2023-08-07|1539.87
#2023-08-08|1519.36
#2023-08-09|1527.94
#2023-08-10|1527.54
#2023-08-11|1511.76
#2023-08-14|1493.92
#2023-08-15|1487.26
#2023-08-16|1479.42
#2023-08-17|1474.29
#2023-08-18|1460.75
#2023-08-21|1456.47
#2023-08-22|1468.82
#2023-08-23|1477.61
#2023-08-24|1496.88
#2023-08-25|1476.47
#2023-08-28|1487.00
#2023-08-29|1500.88
#2023-08-30|1500.92
#2023-08-31|1487.92
#2023-09-01|1498.09
#2023-09-04|1516.12
#2023-09-05|1500.88
#2023-09-06|1495.06
#2023-09-07|1485.60
#2023-09-08|1485.93
#2023-09-11|1491.16
#2023-09-12|1491.27
#2023-09-13|1491.58
#2023-09-14|1503.98
#2023-09-15|1508.15
#2023-09-18|1491.73
#2023-09-19|1489.92
#2023-09-20|1482.89
#2023-09-21|1458.69
#2023-09-22|1470.61
#2023-09-25|1459.58
#2023-09-26|1442.94
#2023-09-27|1444.68
#2023-09-28|1436.57
#2023-09-29|1452.27
#2023-10-02|1451.18
#2023-10-03|1429.30
#2023-10-04|1413.46
#2023-10-05|1419.48
#2023-10-06|1429.99
#2023-10-09|1428.65
#2023-10-10|1443.69
#2023-10-11|1465.08
#2023-10-12|1475.78
#2023-10-13|1456.58
#2023-10-16|1448.55
#2023-10-17|1456.01
#2023-10-18|1442.49
#2023-10-19|1426.18
#2023-10-20|1419.31
#2023-10-23|1409.83
#2023-10-24|1410.02
#2023-10-25|1409.04
#2023-10-26|1394.48
#2023-10-27|1409.49
#2023-10-30|1410.75
#2023-10-31|1398.73
#2023-11-01|1400.00
#2023-11-02|1425.00
#2023-11-03|1452.88
#2023-11-06|1481.26
#2023-11-07|1470.02
#2023-11-08|1465.83
#2023-11-09|1464.23
#2023-11-10|1451.85
#2023-11-13|1460.73
#2023-11-14|1470.02
#2023-11-15|1506.88
#2023-11-16|1505.71
#2023-11-17|1493.99
#2023-11-20|1507.34
#2023-11-21|1513.25
#2023-11-22|1507.97
#2023-11-23|1514.84
#2023-11-24|1502.10
#2023-11-27|1498.77
#2023-11-28|1507.32
#2023-11-29|1504.93
#2023-11-30|1509.53
#2023-12-01|1503.53
#2023-12-04|1503.17
#2023-12-05|1492.41
#2023-12-06|1498.10
#2023-12-07|1490.67
#2023-12-08|1499.98
#2023-12-11|1493.94
#2023-12-12|1498.51
#2023-12-13|1496.28
#2023-12-14|1526.37
#2023-12-15|1543.23
#2023-12-18|1538.04
#2023-12-19|1538.75
#2023-12-20|1536.83
#2023-12-21|1538.19
#2023-12-22|1527.52
#2023-12-25|1527.85
#2023-12-26|1537.48
#2023-12-27|1559.22
#2023-12-28|1577.95
#2023-12-29|1577.89
#2024-01-01|1578.17
#2024-01-02|1563.28
#2024-01-03|1542.16
#2024-01-04|1545.70
#2024-01-05|1543.54
#2024-01-08|1533.95
#2024-01-09|1525.11
#2024-01-10|1519.57
#2024-01-11|1529.18
#2024-01-12|1533.92
#2024-01-15|1532.53
#2024-01-16|1508.47
#2024-01-17|1473.08
#2024-01-18|1477.66
#2024-01-19|1495.72
#2024-01-22|1485.69
#2024-01-23|1491.33
#2024-01-24|1511.58
#2024-01-25|1520.70
#2024-01-26|1515.15
#2024-01-29|1528.15
#2024-01-30|1514.38
#2024-01-31|1506.54
#2024-02-01|1515.64
#2024-02-02|1526.91
#2024-02-05|1520.09
#2024-02-06|1545.98
#2024-02-07|1546.45
#2024-02-08|1533.43
#2024-02-09|1530.98
#2024-02-12|1529.74
#2024-02-13|1531.74
#2024-02-14|1536.13
#2024-02-15|1551.71
#2024-02-16|1563.76
#2024-02-19|1560.78
#2024-02-20|1567.03
#2024-02-21|1568.67
#2024-02-22|1584.35
#2024-02-23|1581.99
#2024-02-26|1577.64
#2024-02-27|1583.21
#2024-02-28|1568.78
#2024-02-29|1569.39
#2024-03-01|1576.99
#2024-03-04|1590.83
#2024-03-05|1577.00
#2024-03-06|1590.35
#2024-03-07|1594.92
#2024-03-08|1605.94
#2024-03-11|1606.20
#2024-03-12|1623.58
#2024-03-13|1620.67
#2024-03-14|1621.89
#2024-03-15|1596.67
#2024-03-18|1602.12
#2024-03-19|1587.21
#2024-03-20|1593.90
#2024-03-21|1622.15
#2024-03-22|1608.34
#2024-03-25|1605.30
#2024-03-26|1613.90
#2024-03-27|1611.67
#2024-03-28|1619.19
#2024-03-29|1625.73
#2024-04-01|1622.63
#2024-04-02|1638.05
#2024-04-03|1626.19
#2024-04-04|1634.67
#2024-04-05|1631.88
#2024-04-08|1638.32
#2024-04-09|1648.23
#2024-04-10|1654.19
#2024-04-11|1650.53
#2024-04-12|1629.10
#2024-04-15|1608.09
#2024-04-16|1575.03
#2024-04-17|1579.36
#2024-04-18|1586.44
#2024-04-19|1562.32
#2024-04-22|1573.06
#2024-04-23|1588.46
#2024-04-24|1616.71
#2024-04-25|1606.28
#2024-04-26|1625.79
#2024-04-29|1640.02
#2024-04-30|1633.07
#2024-05-01|1633.07
#2024-05-02|1644.36
#2024-05-03|1659.13
#2024-05-06|1667.76
#2024-05-07|1670.23
#2024-05-08|1664.74
#2024-05-09|1657.71
#2024-05-10|1671.69
#2024-05-13|1682.64
#2024-05-14|1689.84
#2024-05-15|1696.40
#2024-05-16|1717.25
#2024-05-17|1721.26
#2024-05-20|1723.97
#2024-05-21|1712.32
#2024-05-22|1716.86
#2024-05-23|1716.44
#2024-05-24|1703.01
#2024-05-27|1714.41
#2024-05-28|1713.63
#2024-05-29|1684.79
#2024-05-30|1661.62
#2024-05-31|1647.25
#2024-06-03|1683.78
#2024-06-04|1650.14
#2024-06-05|1675.26
#2024-06-06|1695.73
#2024-06-07|1694.13
#2024-06-10|1686.69
#2024-06-11|1681.86
#2024-06-12|1686.07
#2024-06-13|1701.93
#2024-06-14|1705.26
#2024-06-17|1701.87
#2024-06-18|1716.15
#2024-06-19|1742.46
#2024-06-20|1745.20
#2024-06-21|1730.13
#2024-06-24|1724.05
#2024-06-25|1728.96
#2024-06-26|1732.87
#2024-06-27|1728.63
#2024-06-28|1733.12
#2024-07-01|1734.87
#2024-07-02|1724.04
#2024-07-03|1745.99
#2024-07-04|1769.21
#2024-07-05|1769.15
#2024-07-08|1777.30
#2024-07-09|1784.51
#2024-07-10|1785.64
#2024-07-11|1808.14
#2024-07-12|1805.33
#2024-07-15|1799.08
#2024-07-16|1794.85
#2024-07-17|1783.79
#2024-07-18|1773.19
#2024-07-19|1743.01
#2024-07-22|1735.04
#2024-07-23|1742.57
#2024-07-24|1733.07
#2024-07-25|1719.32
#2024-07-26|1712.84
#2024-07-29|1721.23
#2024-07-30|1713.72
#2024-07-31|1732.31
#2024-08-01|1740.11
#2024-08-02|1691.28
#2024-08-05|1620.39
#2024-08-06|1643.61
#2024-08-07|1679.22
#2024-08-08|1670.78
#2024-08-09|1704.80
#2024-08-12|1714.30
#2024-08-13|1716.16
#2024-08-14|1727.13
#2024-08-15|1724.68
#2024-08-16|1759.12
#2024-08-19|1773.99
#2024-08-20|1777.11
#2024-08-21|1767.31
#2024-08-22|1767.61
#2024-08-23|1767.76
#2024-08-26|1778.55
#2024-08-27|1771.08
#2024-08-28|1771.79
#2024-08-29|1764.44
#2024-08-30|1772.66
#2024-09-02|1766.47
#2024-09-03|1755.10
#2024-09-04|1726.82
#2024-09-05|1730.70
#2024-09-06|1731.10
#2024-09-09|1714.01
#2024-09-10|1714.81
#2024-09-11|1709.48
#2024-09-12|1741.23
#2024-09-13|1751.62
#2024-09-16|1758.18
#2024-09-17|1765.45
#2024-09-18|1759.71
#2024-09-19|1778.46
#2024-09-20|1789.52
#2024-09-23|1795.41
#2024-09-24|1826.57
#2024-09-25|1837.18
#2024-09-26|1876.73
#2024-09-27|1892.08
#2024-09-30|1877.09
#2024-10-01|1877.46
#2024-10-02|1908.22
#2024-10-03|1882.01
#2024-10-04|1892.77
#2024-10-07|1898.89
#2024-10-08|1847.06
#2024-10-09|1842.11
#2024-10-10|1856.79
#2024-10-11|1863.66
#2024-10-14|1867.78
#2024-10-15|1854.27
#2024-10-16|1841.94
#2024-10-17|1829.44
#2024-10-18|1865.33
#2024-10-21|1851.90
#2024-10-22|1840.11
#2024-10-23|1841.25
#2024-10-24|1828.31
#2024-10-25|1828.23
#2024-10-28|1830.34
#2024-10-29|1828.59
#2024-10-30|1813.87
#2024-10-31|1802.65
#2024-11-01|1806.91
#2024-11-04|1815.93
#2024-11-05|1832.54
#2024-11-06|1822.64
#2024-11-07|1832.56
#2024-11-08|1827.45
#2024-11-11|1809.78
#2024-11-12|1769.48
#2024-11-13|1753.81
#2024-11-14|1738.62
#2024-11-15|1744.03
#2024-11-18|1748.82
#2024-11-19|1757.88
#2024-11-20|1754.25
#2024-11-21|1739.59
#2024-11-22|1749.62
#2024-11-25|1758.72
#2024-11-26|1750.82
#2024-11-27|1750.84
#2024-11-28|1735.36
#2024-11-29|1734.97
#2024-12-02|1747.43
#2024-12-03|1766.55
#2024-12-04|1774.24
#2024-12-05|1778.62
#2024-12-06|1782.88
#2024-12-09|1797.37
#2024-12-10|1791.41
#2024-12-11|1783.61
#2024-12-12|1793.30
#2024-12-13|1786.00
#2024-12-16|1779.85
#2024-12-17|1762.49
#2024-12-18|1765.16
#2024-12-19|1741.94
#2024-12-20|1725.44
#2024-12-23|1744.06
#2024-12-24|1749.33
#2024-12-25|1751.13
#2024-12-26|1751.04
#2024-12-27|1750.73
#2024-12-30|1742.26
#2024-12-31|1736.59
#2025-01-01|1738.53
#2025-01-02|1732.74
#2025-01-03|1736.98
#2025-01-06|1747.49
#2025-01-07|1745.55
#2025-01-08|1728.48
#2025-01-09|1720.45
#2025-01-10|1705.85
#2025-01-13|1673.11
#2025-01-14|1695.25
#2025-01-15|1698.75
#2025-01-16|1718.76
#2025-01-17|1722.48
#2025-01-20|1741.47
#2025-01-21|1742.96
#2025-01-22|1746.71
#2025-01-23|1745.56
#2025-01-24|1757.42
#2025-01-27|1754.69
#2025-01-28|1758.36
#2025-01-29|1763.76
#2025-01-30|1768.90
#2025-01-31|1765.84
#2025-02-03|1730.94
#2025-02-04|1765.81
#2025-02-05|1770.64
#2025-02-06|1781.04
#2025-02-07|1792.11
#2025-02-10|1792.73
#2025-02-11|1786.53
#2025-02-12|1797.52
#2025-02-13|1799.71
#2025-02-14|1821.07
#2025-02-17|1832.28
#2025-02-18|1848.48
#2025-02-19|1841.38
#2025-02-20|1829.57
#2025-02-21|1858.02
#2025-02-24|1836.81
#2025-02-25|1812.19
#2025-02-26|1837.60
#2025-02-27|1818.24
#2025-02-28|1774.96
#2025-03-03|1773.16
#2025-03-04|1763.37
#2025-03-05|1802.36
#2025-03-06|1833.75
#2025-03-07|1830.00
#2025-03-10|1801.97
#2025-03-11|1793.04
#2025-03-12|1798.00
#2025-03-13|1787.69
#2025-03-14|1811.01
#2025-03-17|1828.51
#2025-03-18|1858.76
#2025-03-19|1854.51
#2025-03-20|1851.95
#2025-03-21|1839.50
#2025-03-24|1849.95
#2025-03-25|1838.99
#2025-03-26|1840.66
#2025-03-27|1839.02
#2025-03-28|1824.53
#2025-03-31|1791.70
#2025-04-01|1806.29
#2025-04-02|1810.05
#2025-04-03|1793.36
#2025-04-04|1772.05
#2025-04-07|1627.97
#2025-04-08|1629.62
#2025-04-09|1612.63
#2025-04-10|1667.45
#2025-04-11|1698.09
#2025-04-14|1719.91
#2025-04-15|1740.97
#2025-04-16|1718.99
#2025-04-17|1736.07
#2025-04-18|1738.20
#2025-04-21|1745.35
#2025-04-22|1746.15
#2025-04-23|1787.65
#2025-04-24|1779.74
#2025-04-25|1786.32
#2025-04-28|1799.17
#2025-04-29|1803.44
#2025-04-30|1817.09
#2025-05-01|1816.34
#2025-05-02|1854.61
#2025-05-05|1869.22
#2025-05-06|1862.58
#2025-05-07|1860.97
#2025-05-08|1852.19
#2025-05-09|1863.01
#2025-05-12|1909.66
#2025-05-13|1896.62
#2025-05-14|1929.41
#2025-05-15|1932.20
#2025-05-16|1929.54
#2025-05-19|1919.13
#2025-05-20|1918.03
#2025-05-21|1931.47
#2025-05-22|1914.26
#2025-05-23|1925.47
#2025-05-26|1921.02
#2025-05-27|1912.67
#2025-05-28|1910.63
#2025-05-29|1920.13
#2025-05-30|1899.83
#2025-06-02|1893.96
#2025-06-03|1900.74
#2025-06-04|1921.98
#2025-06-05|1938.89
#2025-06-06|1940.62
#2025-06-09|1958.53
#2025-06-10|1972.26
#2025-06-11|1988.86
#2025-06-12|1973.20
#2025-06-13|1951.75
#2025-06-16|1964.39
#2025-06-17|1965.55
#2025-06-18|1959.75
#2025-06-19|1931.68
#2025-06-20|1954.27
#2025-06-23|1935.84
#2025-06-24|1982.35
#2025-06-25|2000.57
#2025-06-26|2014.03
#2025-06-27|2021.80
#2025-06-30|2004.32
#2025-07-01|2018.15
#2025-07-02|2020.43
#2025-07-03|2029.85
#2025-07-04|2022.42
#2025-07-07|2008.92
#2025-07-08|2015.69
#2025-07-09|2007.09
#2025-07-10|2010.27
#2025-07-11|2007.44
#2025-07-14|2005.21
#2025-07-15|2029.64
#2025-07-16|2032.77
#2025-07-17|2031.45
#2025-07-18|2046.10
#2025-07-21|2051.34
#2025-07-22|2041.23
#2025-07-23|2071.59
#2025-07-24|2072.15
#2025-07-25|2052.79
#2025-07-28|2052.23
#2025-07-29|2045.97
#2025-07-30|2044.96
#2025-07-31|2030.56
#2025-08-01|2005.32
#2025-08-04|2023.08
#2025-08-05|2034.06
#2025-08-06|2028.22
#2025-08-07|2058.27
#2025-08-08|2046.90
#2025-08-11|2052.99
#2025-08-12|2054.73
#2025-08-13|2091.64
#2025-08-14|2081.79
#2025-08-15|2079.85
#2025-08-18|2084.30
#2025-08-19|2082.75
#2025-08-20|2062.76
#2025-08-21|2062.09
#2025-08-22|2065.12
#2025-08-25|2097.81
#2025-08-26|2079.04
#2025-08-27|2074.87
#2025-08-28|2053.29
#2025-08-29|2047.46
#2025-09-01|2067.81
#2025-09-02|2064.31
#2025-09-03|2066.70
#2025-09-04|2059.15
#2025-09-05|2082.46
#2025-09-08|2094.66
#2025-09-09|2121.73
#2025-09-10|2144.42
#2025-09-11|2146.99
#2025-09-12|2177.39
#2025-09-15|2183.88
#2025-09-16|2205.45
#2025-09-17|2220.93
#2025-09-18|2219.04
#2025-09-19|2210.11
#2025-09-22|2215.47
#2025-09-23|2222.36
#2025-09-24|2231.40
#2025-09-25|2217.23
#2025-09-26|2183.56
#2025-09-29|2204.92
#2025-09-30|2215.45
#2025-10-01|2228.56
#2025-10-02|2259.40
#2025-10-03|2272.54
#2025-10-06|2268.60
#2025-10-07|2275.86
#2025-10-08|2267.01
#2025-10-09|2274.29
#2025-10-10|2259.41
#2025-10-13|2234.56
#2025-10-14|2207.86
#2025-10-15|2256.81
#2025-10-16|2278.65
#2025-10-17|2249.97
#2025-10-20|2289.26
#2025-10-21|2290.81
#2025-10-22|2280.86
#2025-10-23|2282.59
#2025-10-24|2293.37
#2025-10-27|2327.69
#2025-10-28|2316.63
#2025-10-29|2340.54
#2025-10-30|2335.42
#2025-10-31|2317.88
#2025-11-03|2335.26
#2025-11-04|2305.92
#2025-11-05|2288.69
#2025-11-06|2304.32
#2025-11-07|2283.95
#2025-11-10|2313.75
#2025-11-11|2319.32
#2025-11-12|2328.87
#2025-11-13|2330.81
#2025-11-14|2288.69
#2025-11-17|2297.49
#2025-11-18|2254.00
#2025-11-19|2250.71
#2025-11-20|2274.31
#2025-11-21|2206.17
#2025-11-24|2222.56
#2025-11-25|2245.14
#2025-11-26|2274.59
#2025-11-27|2273.20
#2025-11-28|2266.95
#2025-12-01|2266.77
#2025-12-02|2277.72
#2025-12-03|2274.77
#2025-12-04|2282.93
#2025-12-05|2295.79
#2025-12-08|2296.03
#2025-12-09|2281.63
#2025-12-10|2290.08
#2025-12-11|2279.70
#2025-12-12|2304.60
#2025-12-15|2275.92
#2025-12-16|2238.61
#2025-12-17|2251.47
#2025-12-18|2252.86
#2025-12-19|2271.01
#2025-12-22|2294.78
#2025-12-23|2301.41
#2025-12-24|2307.17
#2025-12-25|2306.78
#2025-12-26|2318.00
#2025-12-29|2324.76
#2025-12-30|2329.90
#2025-12-31|2335.16
#2026-01-01|2336.48
#2026-01-02|2382.70
#2026-01-05|2422.63
#2026-01-06|2446.65
#2026-01-07|2436.15
#2026-01-08|2414.70
#2026-01-09|2410.87
#2026-01-12|2432.07
#2026-01-13|2438.86
#2026-01-14|2455.00
#2026-01-15|2452.48
#2026-01-16|2467.55
#2026-01-19|2465.85
#2026-01-20|2450.03
#2026-01-21|2449.46
#2026-01-22|2475.43
#2026-01-23|2481.75
#2026-01-26|2489.28
#2026-01-27|2527.37
#2026-01-28|2576.83
#2026-01-29|2571.38
#2026-01-30|2529.14
#2026-02-02|2474.67
#2026-02-03|2545.43
#2026-02-04|2533.84
#2026-02-05|2495.30
#2026-02-06|2494.88
#2026-02-09|2551.11
#2026-02-10|2571.01
#2026-02-11|2596.80
#2026-02-12|2604.23
#2026-02-13|2579.89
#2026-02-16|2587.14
#2026-02-17|2586.13
#2026-02-18|2592.63
#2026-02-19|2596.20
#2026-02-20|2595.76
#2026-02-23|2621.35
#2026-02-24|2637.67
#2026-02-25|2675.37
#2026-02-26|2685.80
#2026-02-27|2672.18
#2026-03-02|2626.63
#2026-03-03|2534.69
#2026-03-04|2444.28
#2026-03-05|2494.98
#2026-03-06|2485.87
#2026-03-09|2405.26
#2026-03-10|2492.36
#2026-03-11|2516.07
#2026-03-12|2472.07
#2026-03-13|2434.90
#2026-03-16|2457.80
#2026-03-17|2487.50
#2026-03-18|2528.70
#2026-03-19|2452.77
#2026-03-20|2426.64
#2026-03-23|2354.77
#2026-03-24|2393.58
#2026-03-25|2437.96
#2026-03-26|2399.33
#2026-03-27|2373.10
#2026-03-30|2326.53
#2026-03-31|2299.88
#2026-04-01|2405.12