Table Data - Nasdaq Emerging Markets Plus Korea Net Total Return
| Title | Nasdaq Emerging Markets Plus Korea Net Total Return |
|---|---|
| Series ID | NASDAQNQEMKRN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMKRN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2015-09-21 | 982.78 |
| 2015-09-22 | 972.29 |
| 2015-09-23 | 953.82 |
| 2015-09-24 | 946.42 |
| 2015-09-25 | 950.54 |
| 2015-09-28 | 941.31 |
| 2015-09-29 | 937.85 |
| 2015-09-30 | 955.05 |
| 2015-10-01 | 962.43 |
| 2015-10-02 | 967.07 |
| 2015-10-05 | 988.18 |
| 2015-10-06 | 997.81 |
| 2015-10-07 | 1021.51 |
| 2015-10-08 | 1020.47 |
| 2015-10-09 | 1034.09 |
| 2015-10-12 | 1040.94 |
| 2015-10-13 | 1027.22 |
| 2015-10-14 | 1022.58 |
| 2015-10-15 | 1041.17 |
| 2015-10-16 | 1042.14 |
| 2015-10-19 | 1044.17 |
| 2015-10-20 | 1041.36 |
| 2015-10-21 | 1034.33 |
| 2015-10-22 | 1034.04 |
| 2015-10-23 | 1046.70 |
| 2015-10-26 | 1045.48 |
| 2015-10-27 | 1039.64 |
| 2015-10-28 | 1037.66 |
| 2015-10-29 | 1020.18 |
| 2015-10-30 | 1022.50 |
| 2015-11-02 | 1025.70 |
| 2015-11-03 | 1037.87 |
| 2015-11-04 | 1045.29 |
| 2015-11-05 | 1039.98 |
| 2015-11-06 | 1026.78 |
| 2015-11-09 | 1015.40 |
| 2015-11-10 | 1004.05 |
| 2015-11-11 | 1005.11 |
| 2015-11-12 | 1003.38 |
| 2015-11-13 | 989.52 |
| 2015-11-16 | 981.17 |
| 2015-11-17 | 993.66 |
| 2015-11-18 | 990.90 |
| 2015-11-19 | 1008.76 |
| 2015-11-20 | 1016.31 |
| 2015-11-23 | 1013.86 |
| 2015-11-24 | 1012.20 |
| 2015-11-25 | 1009.41 |
| 2015-11-26 | 1012.32 |
| 2015-11-27 | 1000.06 |
| 2015-11-30 | 985.91 |
| 2015-12-01 | 998.04 |
| 2015-12-02 | 992.72 |
| 2015-12-03 | 990.39 |
| 2015-12-04 | 981.46 |
| 2015-12-07 | 976.11 |
| 2015-12-08 | 961.04 |
| 2015-12-09 | 960.78 |
| 2015-12-10 | 953.83 |
| 2015-12-11 | 935.89 |
| 2015-12-14 | 932.35 |
| 2015-12-15 | 943.06 |
| 2015-12-16 | 955.52 |
| 2015-12-17 | 966.94 |
| 2015-12-18 | 957.26 |
| 2015-12-21 | 959.53 |
| 2015-12-22 | 962.57 |
| 2015-12-23 | 972.73 |
| 2015-12-24 | 973.80 |
| 2015-12-25 | 974.33 |
| 2015-12-28 | 970.65 |
| 2015-12-29 | 970.01 |
| 2015-12-30 | 961.39 |
| 2015-12-31 | 964.54 |
| 2016-01-01 | 964.97 |
| 2016-01-04 | 933.81 |
| 2016-01-05 | 935.15 |
| 2016-01-06 | 924.62 |
| 2016-01-07 | 902.45 |
| 2016-01-08 | 905.48 |
| 2016-01-11 | 886.28 |
| 2016-01-12 | 885.60 |
| 2016-01-13 | 894.40 |
| 2016-01-14 | 885.40 |
| 2016-01-15 | 869.26 |
| 2016-01-18 | 863.93 |
| 2016-01-19 | 875.51 |
| 2016-01-20 | 850.90 |
| 2016-01-21 | 846.57 |
| 2016-01-22 | 872.59 |
| 2016-01-25 | 878.97 |
| 2016-01-26 | 870.93 |
| 2016-01-27 | 879.92 |
| 2016-01-28 | 887.00 |
| 2016-01-29 | 911.89 |
| 2016-02-01 | 912.43 |
| 2016-02-02 | 895.63 |
| 2016-02-03 | 887.57 |
| 2016-02-04 | 910.04 |
| 2016-02-05 | 912.72 |
| 2016-02-08 | 906.87 |
| 2016-02-09 | 901.99 |
| 2016-02-10 | 902.06 |
| 2016-02-11 | 881.09 |
| 2016-02-12 | 876.91 |
| 2016-02-15 | 895.20 |
| 2016-02-16 | 897.99 |
| 2016-02-17 | 902.77 |
| 2016-02-18 | 915.00 |
| 2016-02-19 | 908.68 |
| 2016-02-22 | 918.60 |
| 2016-02-23 | 913.56 |
| 2016-02-24 | 904.22 |
| 2016-02-25 | 904.58 |
| 2016-02-26 | 907.89 |
| 2016-02-29 | 909.42 |
| 2016-03-01 | 924.10 |
| 2016-03-02 | 943.52 |
| 2016-03-03 | 958.67 |
| 2016-03-04 | 971.64 |
| 2016-03-07 | 976.77 |
| 2016-03-08 | 968.72 |
| 2016-03-09 | 968.36 |
| 2016-03-10 | 973.37 |
| 2016-03-11 | 984.26 |
| 2016-03-14 | 987.05 |
| 2016-03-15 | 971.47 |
| 2016-03-16 | 972.42 |
| 2016-03-17 | 1003.92 |
| 2016-03-18 | 1016.35 |
| 2016-03-21 | 1019.26 |
| 2016-03-22 | 1021.08 |
| 2016-03-23 | 1011.75 |
| 2016-03-24 | 1002.35 |
| 2016-03-25 | 1000.74 |
| 2016-03-28 | 1001.32 |
| 2016-03-29 | 1002.20 |
| 2016-03-30 | 1025.56 |
| 2016-03-31 | 1029.53 |
| 2016-04-01 | 1017.48 |
| 2016-04-04 | 1019.07 |
| 2016-04-05 | 1003.20 |
| 2016-04-06 | 998.33 |
| 2016-04-07 | 999.26 |
| 2016-04-08 | 1007.64 |
| 2016-04-11 | 1016.67 |
| 2016-04-12 | 1024.38 |
| 2016-04-13 | 1039.63 |
| 2016-04-14 | 1041.36 |
| 2016-04-15 | 1043.06 |
| 2016-04-18 | 1039.98 |
| 2016-04-19 | 1051.55 |
| 2016-04-20 | 1047.61 |
| 2016-04-21 | 1052.01 |
| 2016-04-22 | 1040.84 |
| 2016-04-25 | 1034.42 |
| 2016-04-26 | 1038.71 |
| 2016-04-27 | 1039.50 |
| 2016-04-28 | 1041.02 |
| 2016-04-29 | 1036.56 |
| 2016-05-02 | 1031.76 |
| 2016-05-03 | 1015.70 |
| 2016-05-04 | 1005.27 |
| 2016-05-05 | 1000.04 |
| 2016-05-06 | 995.45 |
| 2016-05-09 | 990.17 |
| 2016-05-10 | 996.73 |
| 2016-05-11 | 998.66 |
| 2016-05-12 | 997.55 |
| 2016-05-13 | 984.98 |
| 2016-05-16 | 985.22 |
| 2016-05-17 | 990.06 |
| 2016-05-18 | 980.99 |
| 2016-05-19 | 966.19 |
| 2016-05-20 | 970.42 |
| 2016-05-23 | 974.90 |
| 2016-05-24 | 972.76 |
| 2016-05-25 | 987.34 |
| 2016-05-26 | 991.26 |
| 2016-05-27 | 997.59 |
| 2016-05-30 | 995.44 |
| 2016-05-31 | 995.82 |
| 2016-06-01 | 997.92 |
| 2016-06-02 | 1001.49 |
| 2016-06-03 | 1010.91 |
| 2016-06-06 | 1019.56 |
| 2016-06-07 | 1036.59 |
| 2016-06-08 | 1045.89 |
| 2016-06-09 | 1040.25 |
| 2016-06-10 | 1025.81 |
| 2016-06-13 | 1007.43 |
| 2016-06-14 | 999.65 |
| 2016-06-15 | 1006.18 |
| 2016-06-16 | 995.69 |
| 2016-06-17 | 1004.21 |
| 2016-06-20 | 1021.49 |
| 2016-06-21 | 1026.65 |
| 2016-06-22 | 1031.98 |
| 2016-06-23 | 1039.15 |
| 2016-06-24 | 1002.98 |
| 2016-06-27 | 993.32 |
| 2016-06-28 | 1006.03 |
| 2016-06-29 | 1027.12 |
| 2016-06-30 | 1041.59 |
| 2016-07-01 | 1048.85 |
| 2016-07-04 | 1054.64 |
| 2016-07-05 | 1041.55 |
| 2016-07-06 | 1026.59 |
| 2016-07-07 | 1036.26 |
| 2016-07-08 | 1037.85 |
| 2016-07-11 | 1059.03 |
| 2016-07-12 | 1068.18 |
| 2016-07-13 | 1071.61 |
| 2016-07-14 | 1083.14 |
| 2016-07-15 | 1086.27 |
| 2016-07-18 | 1087.56 |
| 2016-07-19 | 1086.06 |
| 2016-07-20 | 1088.82 |
| 2016-07-21 | 1089.84 |
| 2016-07-22 | 1087.98 |
| 2016-07-25 | 1087.98 |
| 2016-07-26 | 1089.06 |
| 2016-07-27 | 1093.35 |
| 2016-07-28 | 1096.24 |
| 2016-07-29 | 1095.40 |
| 2016-08-01 | 1105.91 |
| 2016-08-02 | 1099.62 |
| 2016-08-03 | 1088.66 |
| 2016-08-04 | 1097.69 |
| 2016-08-05 | 1109.99 |
| 2016-08-08 | 1122.04 |
| 2016-08-09 | 1127.33 |
| 2016-08-10 | 1130.64 |
| 2016-08-11 | 1134.75 |
| 2016-08-12 | 1135.48 |
| 2016-08-15 | 1142.03 |
| 2016-08-16 | 1142.42 |
| 2016-08-17 | 1134.32 |
| 2016-08-18 | 1143.72 |
| 2016-08-19 | 1135.43 |
| 2016-08-22 | 1127.79 |
| 2016-08-23 | 1131.32 |
| 2016-08-24 | 1120.95 |
| 2016-08-25 | 1122.75 |
| 2016-08-26 | 1126.42 |
| 2016-08-29 | 1118.81 |
| 2016-08-30 | 1123.20 |
| 2016-08-31 | 1118.35 |
| 2016-09-01 | 1114.27 |
| 2016-09-02 | 1124.52 |
| 2016-09-05 | 1136.92 |
| 2016-09-06 | 1152.37 |
| 2016-09-07 | 1157.01 |
| 2016-09-08 | 1158.67 |
| 2016-09-09 | 1138.30 |
| 2016-09-12 | 1110.34 |
| 2016-09-13 | 1107.23 |
| 2016-09-14 | 1106.41 |
| 2016-09-15 | 1110.54 |
| 2016-09-16 | 1107.20 |
| 2016-09-19 | 1122.40 |
| 2016-09-20 | 1123.85 |
| 2016-09-21 | 1129.96 |
| 2016-09-22 | 1147.95 |
| 2016-09-23 | 1144.29 |
| 2016-09-26 | 1130.15 |
| 2016-09-27 | 1136.92 |
| 2016-09-28 | 1138.27 |
| 2016-09-29 | 1139.10 |
| 2016-09-30 | 1128.52 |
| 2016-10-03 | 1139.95 |
| 2016-10-04 | 1144.67 |
| 2016-10-05 | 1143.98 |
| 2016-10-06 | 1146.30 |
| 2016-10-07 | 1143.50 |
| 2016-10-10 | 1145.83 |
| 2016-10-11 | 1130.89 |
| 2016-10-12 | 1127.23 |
| 2016-10-13 | 1112.91 |
| 2016-10-14 | 1122.11 |
| 2016-10-17 | 1118.31 |
| 2016-10-18 | 1136.48 |
| 2016-10-19 | 1142.47 |
| 2016-10-20 | 1142.43 |
| 2016-10-21 | 1139.87 |
| 2016-10-24 | 1147.78 |
| 2016-10-25 | 1147.54 |
| 2016-10-26 | 1138.55 |
| 2016-10-27 | 1132.62 |
| 2016-10-28 | 1130.43 |
| 2016-10-31 | 1132.77 |
| 2016-11-01 | 1130.08 |
| 2016-11-02 | 1114.91 |
| 2016-11-03 | 1108.92 |
| 2016-11-04 | 1102.97 |
| 2016-11-07 | 1119.75 |
| 2016-11-08 | 1128.85 |
| 2016-11-09 | 1101.63 |
| 2016-11-10 | 1100.34 |
| 2016-11-11 | 1066.75 |
| 2016-11-14 | 1057.28 |
| 2016-11-15 | 1056.11 |
| 2016-11-16 | 1062.35 |
| 2016-11-17 | 1060.81 |
| 2016-11-18 | 1057.38 |
| 2016-11-21 | 1059.35 |
| 2016-11-22 | 1071.65 |
| 2016-11-23 | 1069.52 |
| 2016-11-24 | 1064.05 |
| 2016-11-25 | 1068.92 |
| 2016-11-28 | 1077.89 |
| 2016-11-29 | 1071.93 |
| 2016-11-30 | 1078.66 |
| 2016-12-01 | 1074.04 |
| 2016-12-02 | 1067.80 |
| 2016-12-05 | 1067.20 |
| 2016-12-06 | 1077.57 |
| 2016-12-07 | 1083.72 |
| 2016-12-08 | 1098.02 |
| 2016-12-09 | 1096.32 |
| 2016-12-12 | 1088.67 |
| 2016-12-13 | 1094.12 |
| 2016-12-14 | 1090.14 |
| 2016-12-15 | 1075.19 |
| 2016-12-16 | 1073.24 |
| 2016-12-19 | 1066.46 |
| 2016-12-20 | 1064.72 |
| 2016-12-21 | 1065.32 |
| 2016-12-22 | 1055.94 |
| 2016-12-23 | 1056.00 |
| 2016-12-26 | 1056.29 |
| 2016-12-27 | 1058.92 |
| 2016-12-28 | 1066.49 |
| 2016-12-29 | 1075.69 |
| 2016-12-30 | 1081.68 |
| 2017-01-02 | 1081.30 |
| 2017-01-03 | 1087.79 |
| 2017-01-04 | 1090.81 |
| 2017-01-05 | 1103.19 |
| 2017-01-06 | 1102.70 |
| 2017-01-09 | 1098.46 |
| 2017-01-10 | 1107.03 |
| 2017-01-11 | 1108.77 |
| 2017-01-12 | 1122.26 |
| 2017-01-13 | 1121.46 |
| 2017-01-16 | 1112.50 |
| 2017-01-17 | 1119.66 |
| 2017-01-18 | 1123.25 |
| 2017-01-19 | 1119.03 |
| 2017-01-20 | 1118.23 |
| 2017-01-23 | 1129.00 |
| 2017-01-24 | 1135.71 |
| 2017-01-25 | 1140.06 |
| 2017-01-26 | 1147.26 |
| 2017-01-27 | 1147.62 |
| 2017-01-30 | 1145.63 |
| 2017-01-31 | 1140.78 |
| 2017-02-01 | 1147.00 |
| 2017-02-02 | 1151.25 |
| 2017-02-03 | 1156.57 |
| 2017-02-06 | 1162.07 |
| 2017-02-07 | 1157.82 |
| 2017-02-08 | 1159.61 |
| 2017-02-09 | 1165.31 |
| 2017-02-10 | 1170.85 |
| 2017-02-13 | 1177.55 |
| 2017-02-14 | 1176.64 |
| 2017-02-15 | 1185.31 |
| 2017-02-16 | 1189.17 |
| 2017-02-17 | 1182.09 |
| 2017-02-20 | 1187.83 |
| 2017-02-21 | 1190.57 |
| 2017-02-22 | 1196.88 |
| 2017-02-23 | 1199.22 |
| 2017-02-24 | 1189.87 |
| 2017-02-27 | 1185.86 |
| 2017-02-28 | 1182.63 |
| 2017-03-01 | 1185.04 |
| 2017-03-02 | 1182.47 |
| 2017-03-03 | 1175.95 |
| 2017-03-06 | 1181.30 |
| 2017-03-07 | 1184.65 |
| 2017-03-08 | 1181.09 |
| 2017-03-09 | 1166.54 |
| 2017-03-10 | 1169.75 |
| 2017-03-13 | 1184.27 |
| 2017-03-14 | 1188.75 |
| 2017-03-15 | 1194.04 |
| 2017-03-16 | 1217.73 |
| 2017-03-17 | 1221.03 |
| 2017-03-20 | 1227.95 |
| 2017-03-21 | 1230.46 |
| 2017-03-22 | 1222.01 |
| 2017-03-23 | 1222.95 |
| 2017-03-24 | 1224.90 |
| 2017-03-27 | 1220.24 |
| 2017-03-28 | 1225.30 |
| 2017-03-29 | 1227.52 |
| 2017-03-30 | 1226.00 |
| 2017-03-31 | 1214.59 |
| 2017-04-03 | 1223.13 |
| 2017-04-04 | 1223.43 |
| 2017-04-05 | 1228.59 |
| 2017-04-06 | 1220.48 |
| 2017-04-07 | 1218.84 |
| 2017-04-10 | 1212.72 |
| 2017-04-11 | 1209.75 |
| 2017-04-12 | 1213.91 |
| 2017-04-13 | 1220.66 |
| 2017-04-14 | 1217.06 |
| 2017-04-17 | 1219.02 |
| 2017-04-18 | 1213.11 |
| 2017-04-19 | 1206.41 |
| 2017-04-20 | 1212.08 |
| 2017-04-21 | 1216.65 |
| 2017-04-24 | 1227.74 |
| 2017-04-25 | 1241.76 |
| 2017-04-26 | 1242.29 |
| 2017-04-27 | 1239.19 |
| 2017-04-28 | 1237.70 |
| 2017-05-01 | 1239.17 |
| 2017-05-02 | 1249.82 |
| 2017-05-03 | 1247.19 |
| 2017-05-04 | 1241.24 |
| 2017-05-05 | 1237.93 |
| 2017-05-08 | 1245.71 |
| 2017-05-09 | 1249.60 |
| 2017-05-10 | 1253.19 |
| 2017-05-11 | 1259.41 |
| 2017-05-12 | 1261.85 |
| 2017-05-15 | 1272.16 |
| 2017-05-16 | 1276.45 |
| 2017-05-17 | 1270.74 |
| 2017-05-18 | 1241.69 |
| 2017-05-19 | 1248.71 |
| 2017-05-22 | 1256.74 |
| 2017-05-23 | 1257.84 |
| 2017-05-24 | 1259.03 |
| 2017-05-25 | 1272.14 |
| 2017-05-26 | 1277.05 |
| 2017-05-29 | 1273.52 |
| 2017-05-30 | 1270.77 |
| 2017-05-31 | 1266.38 |
| 2017-06-01 | 1268.48 |
| 2017-06-02 | 1277.34 |
| 2017-06-05 | 1308.89 |
| 2017-06-06 | 1307.30 |
| 2017-06-07 | 1306.61 |
| 2017-06-08 | 1278.99 |
| 2017-06-09 | 1281.10 |
| 2017-06-12 | 1269.55 |
| 2017-06-13 | 1272.07 |
| 2017-06-14 | 1277.82 |
| 2017-06-15 | 1267.31 |
| 2017-06-16 | 1266.44 |
| 2017-06-19 | 1276.04 |
| 2017-06-20 | 1271.15 |
| 2017-06-21 | 1266.64 |
| 2017-06-22 | 1270.43 |
| 2017-06-23 | 1272.83 |
| 2017-06-26 | 1284.44 |
| 2017-06-27 | 1282.11 |
| 2017-06-28 | 1275.20 |
| 2017-06-29 | 1279.94 |
| 2017-06-30 | 1276.90 |
| 2017-07-03 | 1282.13 |
| 2017-07-04 | 1273.52 |
| 2017-07-05 | 1276.30 |
| 2017-07-06 | 1274.68 |
| 2017-07-07 | 1270.65 |
| 2017-07-10 | 1278.29 |
| 2017-07-11 | 1287.54 |
| 2017-07-12 | 1300.51 |
| 2017-07-13 | 1314.82 |
| 2017-07-14 | 1320.92 |
| 2017-07-17 | 1327.11 |
| 2017-07-18 | 1328.13 |
| 2017-07-19 | 1336.96 |
| 2017-07-20 | 1336.01 |
| 2017-07-21 | 1337.56 |
| 2017-07-24 | 1341.85 |
| 2017-07-25 | 1338.78 |
| 2017-07-26 | 1337.54 |
| 2017-07-27 | 1347.91 |
| 2017-07-28 | 1337.11 |
| 2017-07-31 | 1342.79 |
| 2017-08-01 | 1347.53 |
| 2017-08-02 | 1350.63 |
| 2017-08-03 | 1341.56 |
| 2017-08-04 | 1345.83 |
| 2017-08-07 | 1353.31 |
| 2017-08-08 | 1356.60 |
| 2017-08-09 | 1343.26 |
| 2017-08-10 | 1329.26 |
| 2017-08-11 | 1312.40 |
| 2017-08-14 | 1325.67 |
| 2017-08-15 | 1324.16 |
| 2017-08-16 | 1334.04 |
| 2017-08-17 | 1338.25 |
| 2017-08-18 | 1332.31 |
| 2017-08-21 | 1335.30 |
| 2017-08-22 | 1344.31 |
| 2017-08-23 | 1347.98 |
| 2017-08-24 | 1357.90 |
| 2017-08-25 | 1363.57 |
| 2017-08-28 | 1366.05 |
| 2017-08-29 | 1360.60 |
| 2017-08-30 | 1367.94 |
| 2017-08-31 | 1368.41 |
| 2017-09-01 | 1373.87 |
| 2017-09-04 | 1363.41 |
| 2017-09-05 | 1367.73 |
| 2017-09-06 | 1366.38 |
| 2017-09-07 | 1374.24 |
| 2017-09-08 | 1377.37 |
| 2017-09-11 | 1386.12 |
| 2017-09-12 | 1389.26 |
| 2017-09-13 | 1384.17 |
| 2017-09-14 | 1385.92 |
| 2017-09-15 | 1390.61 |
| 2017-09-18 | 1402.51 |
| 2017-09-19 | 1397.49 |
| 2017-09-20 | 1400.58 |
| 2017-09-21 | 1395.40 |
| 2017-09-22 | 1385.93 |
| 2017-09-25 | 1369.85 |
| 2017-09-26 | 1360.80 |
| 2017-09-27 | 1355.19 |
| 2017-09-28 | 1348.52 |
| 2017-09-29 | 1360.61 |
| 2017-10-02 | 1362.08 |
| 2017-10-03 | 1376.89 |
| 2017-10-04 | 1384.33 |
| 2017-10-05 | 1385.72 |
| 2017-10-06 | 1385.62 |
| 2017-10-09 | 1380.85 |
| 2017-10-10 | 1396.42 |
| 2017-10-11 | 1401.66 |
| 2017-10-12 | 1409.49 |
| 2017-10-13 | 1414.82 |
| 2017-10-16 | 1420.67 |
| 2017-10-17 | 1414.49 |
| 2017-10-18 | 1414.72 |
| 2017-10-19 | 1403.43 |
| 2017-10-20 | 1407.63 |
| 2017-10-23 | 1405.33 |
| 2017-10-24 | 1402.89 |
| 2017-10-25 | 1407.14 |
| 2017-10-26 | 1400.28 |
| 2017-10-27 | 1401.06 |
| 2017-10-30 | 1407.16 |
| 2017-10-31 | 1410.06 |
| 2017-11-01 | 1423.11 |
| 2017-11-02 | 1421.61 |
| 2017-11-03 | 1420.06 |
| 2017-11-06 | 1423.24 |
| 2017-11-07 | 1424.65 |
| 2017-11-08 | 1426.27 |
| 2017-11-09 | 1424.65 |
| 2017-11-10 | 1417.42 |
| 2017-11-13 | 1410.95 |
| 2017-11-14 | 1406.72 |
| 2017-11-15 | 1398.05 |
| 2017-11-16 | 1413.34 |
| 2017-11-17 | 1426.30 |
| 2017-11-20 | 1425.72 |
| 2017-11-21 | 1441.78 |
| 2017-11-22 | 1449.49 |
| 2017-11-23 | 1446.09 |
| 2017-11-24 | 1448.67 |
| 2017-11-27 | 1439.39 |
| 2017-11-28 | 1441.52 |
| 2017-11-29 | 1439.54 |
| 2017-11-30 | 1415.77 |
| 2017-12-01 | 1410.94 |
| 2017-12-04 | 1419.46 |
| 2017-12-05 | 1415.78 |
| 2017-12-06 | 1394.58 |
| 2017-12-07 | 1393.69 |
| 2017-12-08 | 1405.55 |
| 2017-12-11 | 1415.62 |
| 2017-12-12 | 1406.80 |
| 2017-12-13 | 1413.43 |
| 2017-12-14 | 1417.94 |
| 2017-12-15 | 1416.83 |
| 2017-12-18 | 1429.84 |
| 2017-12-19 | 1433.74 |
| 2017-12-20 | 1435.04 |
| 2017-12-21 | 1435.08 |
| 2017-12-22 | 1443.67 |
| 2017-12-25 | 1443.64 |
| 2017-12-26 | 1442.52 |
| 2017-12-27 | 1449.52 |
| 2017-12-28 | 1462.19 |
| 2017-12-29 | 1469.40 |
| 2018-01-01 | 1467.97 |
| 2018-01-02 | 1487.25 |
| 2018-01-03 | 1494.26 |
| 2018-01-04 | 1504.65 |
| 2018-01-05 | 1513.85 |
| 2018-01-08 | 1520.25 |
| 2018-01-09 | 1516.82 |
| 2018-01-10 | 1509.27 |
| 2018-01-11 | 1508.70 |
| 2018-01-12 | 1522.29 |
| 2018-01-15 | 1526.87 |
| 2018-01-16 | 1534.95 |
| 2018-01-17 | 1540.60 |
| 2018-01-18 | 1546.12 |
| 2018-01-19 | 1553.01 |
| 2018-01-22 | 1560.38 |
| 2018-01-23 | 1575.18 |
| 2018-01-24 | 1584.41 |
| 2018-01-25 | 1589.90 |
| 2018-01-26 | 1598.96 |
| 2018-01-29 | 1594.63 |
| 2018-01-30 | 1570.78 |
| 2018-01-31 | 1577.66 |
| 2018-02-01 | 1574.95 |
| 2018-02-02 | 1552.90 |
| 2018-02-05 | 1528.26 |
| 2018-02-06 | 1483.53 |
| 2018-02-07 | 1482.02 |
| 2018-02-08 | 1476.00 |
| 2018-02-09 | 1448.54 |
| 2018-02-12 | 1462.52 |
| 2018-02-13 | 1473.92 |
| 2018-02-14 | 1495.18 |
| 2018-02-15 | 1514.57 |
| 2018-02-16 | 1512.87 |
| 2018-02-19 | 1514.02 |
| 2018-02-20 | 1502.99 |
| 2018-02-21 | 1520.45 |
| 2018-02-22 | 1508.38 |
| 2018-02-23 | 1527.82 |
| 2018-02-26 | 1534.80 |
| 2018-02-27 | 1526.59 |
| 2018-02-28 | 1506.95 |
| 2018-03-01 | 1505.27 |
| 2018-03-02 | 1492.85 |
| 2018-03-05 | 1483.40 |
| 2018-03-06 | 1502.84 |
| 2018-03-07 | 1495.51 |
| 2018-03-08 | 1503.50 |
| 2018-03-09 | 1516.04 |
| 2018-03-12 | 1535.13 |
| 2018-03-13 | 1540.27 |
| 2018-03-14 | 1533.77 |
| 2018-03-15 | 1528.47 |
| 2018-03-16 | 1523.63 |
| 2018-03-19 | 1512.91 |
| 2018-03-20 | 1517.82 |
| 2018-03-21 | 1518.28 |
| 2018-03-22 | 1509.26 |
| 2018-03-23 | 1479.35 |
| 2018-03-26 | 1490.11 |
| 2018-03-27 | 1500.31 |
| 2018-03-28 | 1474.78 |
| 2018-03-29 | 1481.29 |
| 2018-03-30 | 1483.70 |
| 2018-04-02 | 1486.78 |
| 2018-04-03 | 1489.33 |
| 2018-04-04 | 1469.07 |
| 2018-04-05 | 1483.60 |
| 2018-04-06 | 1480.35 |
| 2018-04-09 | 1483.28 |
| 2018-04-10 | 1494.08 |
| 2018-04-11 | 1495.98 |
| 2018-04-12 | 1496.89 |
| 2018-04-13 | 1492.49 |
| 2018-04-16 | 1483.83 |
| 2018-04-17 | 1481.81 |
| 2018-04-18 | 1493.95 |
| 2018-04-19 | 1504.95 |
| 2018-04-20 | 1486.61 |
| 2018-04-23 | 1475.25 |
| 2018-04-24 | 1471.01 |
| 2018-04-25 | 1453.65 |
| 2018-04-26 | 1456.19 |
| 2018-04-27 | 1469.71 |
| 2018-04-30 | 1481.09 |
| 2018-05-01 | 1478.28 |
| 2018-05-02 | 1465.50 |
| 2018-05-03 | 1448.25 |
| 2018-05-04 | 1442.48 |
| 2018-05-07 | 1443.20 |
| 2018-05-08 | 1445.74 |
| 2018-05-09 | 1446.38 |
| 2018-05-10 | 1460.16 |
| 2018-05-11 | 1471.05 |
| 2018-05-14 | 1473.48 |
| 2018-05-15 | 1452.14 |
| 2018-05-16 | 1455.55 |
| 2018-05-17 | 1444.00 |
| 2018-05-18 | 1437.98 |
| 2018-05-21 | 1435.84 |
| 2018-05-22 | 1443.27 |
| 2018-05-23 | 1431.46 |
| 2018-05-24 | 1433.78 |
| 2018-05-25 | 1437.89 |
| 2018-05-28 | 1440.62 |
| 2018-05-29 | 1426.92 |
| 2018-05-30 | 1411.21 |
| 2018-05-31 | 1422.06 |
| 2018-06-01 | 1430.42 |
| 2018-06-04 | 1448.43 |
| 2018-06-05 | 1443.81 |
| 2018-06-06 | 1450.13 |
| 2018-06-07 | 1452.74 |
| 2018-06-08 | 1434.85 |
| 2018-06-11 | 1440.34 |
| 2018-06-12 | 1440.09 |
| 2018-06-13 | 1434.74 |
| 2018-06-14 | 1419.51 |
| 2018-06-15 | 1405.40 |
| 2018-06-18 | 1395.48 |
| 2018-06-19 | 1371.54 |
| 2018-06-20 | 1382.70 |
| 2018-06-21 | 1366.92 |
| 2018-06-22 | 1376.96 |
| 2018-06-25 | 1362.49 |
| 2018-06-26 | 1358.50 |
| 2018-06-27 | 1342.02 |
| 2018-06-28 | 1331.85 |
| 2018-06-29 | 1360.86 |
| 2018-07-02 | 1347.21 |
| 2018-07-03 | 1347.27 |
| 2018-07-04 | 1347.63 |
| 2018-07-05 | 1344.83 |
| 2018-07-06 | 1349.79 |
| 2018-07-09 | 1370.33 |
| 2018-07-10 | 1372.75 |
| 2018-07-11 | 1360.48 |
| 2018-07-12 | 1366.90 |
| 2018-07-13 | 1373.67 |
| 2018-07-16 | 1365.81 |
| 2018-07-17 | 1367.85 |
| 2018-07-18 | 1365.59 |
| 2018-07-19 | 1357.96 |
| 2018-07-20 | 1371.95 |
| 2018-07-23 | 1371.84 |
| 2018-07-24 | 1385.63 |
| 2018-07-25 | 1394.24 |
| 2018-07-26 | 1397.28 |
| 2018-07-27 | 1404.46 |
| 2018-07-30 | 1404.08 |
| 2018-07-31 | 1400.64 |
| 2018-08-01 | 1403.74 |
| 2018-08-02 | 1379.81 |
| 2018-08-03 | 1389.50 |
| 2018-08-06 | 1387.65 |
| 2018-08-07 | 1397.79 |
| 2018-08-08 | 1400.86 |
| 2018-08-09 | 1400.80 |
| 2018-08-10 | 1377.99 |
| 2018-08-13 | 1352.92 |
| 2018-08-14 | 1356.05 |
| 2018-08-15 | 1335.37 |
| 2018-08-16 | 1330.90 |
| 2018-08-17 | 1332.41 |
| 2018-08-20 | 1345.52 |
| 2018-08-21 | 1358.20 |
| 2018-08-22 | 1365.63 |
| 2018-08-23 | 1365.29 |
| 2018-08-24 | 1366.01 |
| 2018-08-27 | 1386.66 |
| 2018-08-28 | 1389.59 |
| 2018-08-29 | 1388.72 |
| 2018-08-30 | 1376.35 |
| 2018-08-31 | 1373.72 |
| 2018-09-03 | 1362.14 |
| 2018-09-04 | 1353.67 |
| 2018-09-05 | 1334.29 |
| 2018-09-06 | 1331.13 |
| 2018-09-07 | 1336.90 |
| 2018-09-10 | 1322.41 |
| 2018-09-11 | 1310.95 |
| 2018-09-12 | 1312.41 |
| 2018-09-13 | 1326.91 |
| 2018-09-14 | 1342.67 |
| 2018-09-17 | 1329.16 |
| 2018-09-18 | 1332.90 |
| 2018-09-19 | 1342.83 |
| 2018-09-20 | 1347.87 |
| 2018-09-21 | 1365.98 |
| 2018-09-24 | 1354.11 |
| 2018-09-25 | 1353.09 |
| 2018-09-26 | 1358.39 |
| 2018-09-27 | 1364.41 |
| 2018-09-28 | 1360.61 |
| 2018-10-01 | 1359.34 |
| 2018-10-02 | 1345.13 |
| 2018-10-03 | 1346.36 |
| 2018-10-04 | 1316.64 |
| 2018-10-05 | 1303.93 |
| 2018-10-08 | 1300.04 |
| 2018-10-09 | 1298.50 |
| 2018-10-10 | 1293.67 |
| 2018-10-11 | 1248.59 |
| 2018-10-12 | 1279.33 |
| 2018-10-15 | 1270.85 |
| 2018-10-16 | 1285.46 |
| 2018-10-17 | 1285.07 |
| 2018-10-18 | 1272.44 |
| 2018-10-19 | 1272.94 |
| 2018-10-22 | 1283.20 |
| 2018-10-23 | 1256.18 |
| 2018-10-24 | 1251.43 |
| 2018-10-25 | 1241.37 |
| 2018-10-26 | 1229.15 |
| 2018-10-29 | 1226.58 |
| 2018-10-30 | 1227.18 |
| 2018-10-31 | 1247.39 |
| 2018-11-01 | 1262.61 |
| 2018-11-02 | 1299.68 |
| 2018-11-05 | 1294.74 |
| 2018-11-06 | 1293.18 |
| 2018-11-07 | 1299.24 |
| 2018-11-08 | 1296.91 |
| 2018-11-09 | 1279.41 |
| 2018-11-12 | 1267.77 |
| 2018-11-13 | 1265.34 |
| 2018-11-14 | 1267.63 |
| 2018-11-15 | 1280.99 |
| 2018-11-16 | 1290.99 |
| 2018-11-19 | 1296.63 |
| 2018-11-20 | 1279.29 |
| 2018-11-21 | 1279.58 |
| 2018-11-22 | 1280.10 |
| 2018-11-23 | 1272.83 |
| 2018-11-26 | 1280.22 |
| 2018-11-27 | 1283.74 |
| 2018-11-28 | 1299.51 |
| 2018-11-29 | 1311.75 |
| 2018-11-30 | 1305.06 |
| 2018-12-03 | 1330.61 |
| 2018-12-04 | 1329.52 |
| 2018-12-05 | 1313.70 |
| 2018-12-06 | 1283.66 |
| 2018-12-07 | 1289.91 |
| 2018-12-10 | 1264.12 |
| 2018-12-11 | 1266.44 |
| 2018-12-12 | 1284.92 |
| 2018-12-13 | 1294.23 |
| 2018-12-14 | 1278.31 |
| 2018-12-17 | 1275.56 |
| 2018-12-18 | 1271.67 |
| 2018-12-19 | 1282.32 |
| 2018-12-20 | 1274.23 |
| 2018-12-21 | 1270.69 |
| 2018-12-24 | 1264.63 |
| 2018-12-25 | 1260.69 |
| 2018-12-26 | 1257.13 |
| 2018-12-27 | 1260.62 |
| 2018-12-28 | 1275.66 |
| 2018-12-31 | 1280.97 |
| 2019-01-01 | 1281.56 |
| 2019-01-02 | 1270.07 |
| 2019-01-03 | 1265.74 |
| 2019-01-04 | 1279.95 |
| 2019-01-07 | 1296.52 |
| 2019-01-08 | 1291.21 |
| 2019-01-09 | 1312.00 |
| 2019-01-10 | 1317.52 |
| 2019-01-11 | 1321.10 |
| 2019-01-14 | 1311.60 |
| 2019-01-15 | 1326.15 |
| 2019-01-16 | 1329.09 |
| 2019-01-17 | 1328.51 |
| 2019-01-18 | 1338.67 |
| 2019-01-21 | 1338.54 |
| 2019-01-22 | 1331.88 |
| 2019-01-23 | 1333.40 |
| 2019-01-24 | 1342.98 |
| 2019-01-25 | 1356.38 |
| 2019-01-28 | 1353.95 |
| 2019-01-29 | 1356.64 |
| 2019-01-30 | 1361.16 |
| 2019-01-31 | 1378.37 |
| 2019-02-01 | 1380.00 |
| 2019-02-04 | 1378.12 |
| 2019-02-05 | 1380.03 |
| 2019-02-06 | 1376.66 |
| 2019-02-07 | 1372.60 |
| 2019-02-08 | 1364.42 |
| 2019-02-11 | 1363.34 |
| 2019-02-12 | 1370.58 |
| 2019-02-13 | 1369.53 |
| 2019-02-14 | 1368.18 |
| 2019-02-15 | 1357.99 |
| 2019-02-18 | 1364.75 |
| 2019-02-19 | 1364.45 |
| 2019-02-20 | 1379.58 |
| 2019-02-21 | 1382.67 |
| 2019-02-22 | 1390.19 |
| 2019-02-25 | 1400.07 |
| 2019-02-26 | 1395.65 |
| 2019-02-27 | 1391.22 |
| 2019-02-28 | 1376.99 |
| 2019-03-01 | 1378.23 |
| 2019-03-04 | 1379.98 |
| 2019-03-05 | 1383.03 |
| 2019-03-06 | 1383.87 |
| 2019-03-07 | 1373.58 |
| 2019-03-08 | 1358.11 |
| 2019-03-11 | 1370.13 |
| 2019-03-12 | 1384.91 |
| 2019-03-13 | 1385.04 |
| 2019-03-14 | 1382.50 |
| 2019-03-15 | 1393.60 |
| 2019-03-18 | 1408.66 |
| 2019-03-19 | 1410.48 |
| 2019-03-20 | 1407.45 |
| 2019-03-21 | 1407.30 |
| 2019-03-22 | 1396.52 |
| 2019-03-25 | 1378.37 |
| 2019-03-26 | 1383.90 |
| 2019-03-27 | 1375.10 |
| 2019-03-28 | 1376.34 |
| 2019-03-29 | 1390.92 |
| 2019-04-01 | 1405.57 |
| 2019-04-02 | 1407.29 |
| 2019-04-03 | 1419.10 |
| 2019-04-04 | 1418.43 |
| 2019-04-05 | 1422.48 |
| 2019-04-08 | 1423.93 |
| 2019-04-09 | 1431.25 |
| 2019-04-10 | 1435.73 |
| 2019-04-11 | 1426.71 |
| 2019-04-12 | 1426.55 |
| 2019-04-15 | 1427.07 |
| 2019-04-16 | 1435.32 |
| 2019-04-17 | 1438.13 |
| 2019-04-18 | 1432.38 |
| 2019-04-19 | 1432.72 |
| 2019-04-22 | 1427.20 |
| 2019-04-23 | 1426.59 |
| 2019-04-24 | 1421.58 |
| 2019-04-25 | 1410.41 |
| 2019-04-26 | 1413.03 |
| 2019-04-29 | 1418.78 |
| 2019-04-30 | 1414.83 |
| 2019-05-01 | 1416.51 |
| 2019-05-02 | 1414.29 |
| 2019-05-03 | 1417.28 |
| 2019-05-06 | 1394.15 |
| 2019-05-07 | 1390.91 |
| 2019-05-08 | 1383.76 |
| 2019-05-09 | 1354.05 |
| 2019-05-10 | 1361.33 |
| 2019-05-13 | 1342.00 |
| 2019-05-14 | 1336.08 |
| 2019-05-15 | 1336.47 |
| 2019-05-16 | 1329.17 |
| 2019-05-17 | 1316.19 |
| 2019-05-20 | 1321.65 |
| 2019-05-21 | 1325.51 |
| 2019-05-22 | 1327.61 |
| 2019-05-23 | 1311.65 |
| 2019-05-24 | 1317.25 |
| 2019-05-27 | 1322.10 |
| 2019-05-28 | 1322.63 |
| 2019-05-29 | 1318.81 |
| 2019-05-30 | 1331.69 |
| 2019-05-31 | 1337.09 |
| 2019-06-03 | 1351.35 |
| 2019-06-04 | 1346.27 |
| 2019-06-05 | 1348.49 |
| 2019-06-06 | 1344.47 |
| 2019-06-07 | 1349.12 |
| 2019-06-10 | 1364.28 |
| 2019-06-11 | 1375.74 |
| 2019-06-12 | 1369.20 |
| 2019-06-13 | 1364.34 |
| 2019-06-14 | 1354.85 |
| 2019-06-17 | 1347.77 |
| 2019-06-18 | 1361.21 |
| 2019-06-19 | 1381.50 |
| 2019-06-20 | 1401.93 |
| 2019-06-21 | 1401.97 |
| 2019-06-24 | 1404.08 |
| 2019-06-25 | 1397.03 |
| 2019-06-26 | 1398.92 |
| 2019-06-27 | 1407.22 |
| 2019-06-28 | 1407.95 |
| 2019-07-01 | 1417.46 |
| 2019-07-02 | 1418.07 |
| 2019-07-03 | 1413.95 |
| 2019-07-04 | 1422.17 |
| 2019-07-05 | 1417.03 |
| 2019-07-08 | 1399.63 |
| 2019-07-09 | 1393.78 |
| 2019-07-10 | 1402.98 |
| 2019-07-11 | 1413.72 |
| 2019-07-12 | 1407.20 |
| 2019-07-15 | 1414.57 |
| 2019-07-16 | 1418.26 |
| 2019-07-17 | 1412.04 |
| 2019-07-18 | 1409.22 |
| 2019-07-19 | 1415.92 |
#2019-07-22|1409.85
#2019-07-23|1408.69
#2019-07-24|1407.10
#2019-07-25|1406.24
#2019-07-26|1398.63
#2019-07-29|1394.91
#2019-07-30|1391.39
#2019-07-31|1384.89
#2019-08-01|1371.46
#2019-08-02|1345.80
#2019-08-05|1306.85
#2019-08-06|1304.86
#2019-08-07|1304.56
#2019-08-08|1320.73
#2019-08-09|1319.61
#2019-08-12|1311.96
#2019-08-13|1297.41
#2019-08-14|1296.27
#2019-08-15|1292.09
#2019-08-16|1298.76
#2019-08-19|1305.32
#2019-08-20|1307.26
#2019-08-21|1312.39
#2019-08-22|1302.84
#2019-08-23|1303.62
#2019-08-26|1287.07
#2019-08-27|1292.01
#2019-08-28|1292.83
#2019-08-29|1296.50
#2019-08-30|1316.87
#2019-09-02|1316.15
#2019-09-03|1301.13
#2019-09-04|1323.95
#2019-09-05|1338.28
#2019-09-06|1346.87
#2019-09-09|1349.85
#2019-09-10|1347.76
#2019-09-11|1360.88
#2019-09-12|1368.74
#2019-09-13|1374.74
#2019-09-16|1373.73
#2019-09-17|1361.28
#2019-09-18|1365.23
#2019-09-19|1357.06
#2019-09-20|1369.01
#2019-09-23|1367.61
#2019-09-24|1364.95
#2019-09-25|1352.95
#2019-09-26|1360.31
#2019-09-27|1354.86
#2019-09-30|1352.49
#2019-10-01|1349.56
#2019-10-02|1337.25
#2019-10-03|1339.98
#2019-10-04|1344.44
#2019-10-07|1341.48
#2019-10-08|1346.16
#2019-10-09|1345.62
#2019-10-10|1347.32
#2019-10-11|1363.76
#2019-10-14|1373.79
#2019-10-15|1374.42
#2019-10-16|1380.20
#2019-10-17|1387.64
#2019-10-18|1387.90
#2019-10-21|1391.29
#2019-10-22|1401.18
#2019-10-23|1396.92
#2019-10-24|1402.18
#2019-10-25|1398.01
#2019-10-28|1407.66
#2019-10-29|1411.17
#2019-10-30|1407.19
#2019-10-31|1409.07
#2019-11-01|1417.81
#2019-11-04|1437.60
#2019-11-05|1444.83
#2019-11-06|1441.22
#2019-11-07|1444.89
#2019-11-08|1432.86
#2019-11-11|1416.13
#2019-11-12|1421.15
#2019-11-13|1404.60
#2019-11-14|1403.39
#2019-11-15|1412.44
#2019-11-18|1418.21
#2019-11-19|1423.86
#2019-11-20|1419.40
#2019-11-21|1405.95
#2019-11-22|1410.77
#2019-11-25|1416.48
#2019-11-26|1408.52
#2019-11-27|1414.23
#2019-11-28|1410.89
#2019-11-29|1397.04
#2019-12-02|1399.13
#2019-12-03|1396.44
#2019-12-04|1395.20
#2019-12-05|1400.28
#2019-12-06|1407.17
#2019-12-09|1411.45
#2019-12-10|1408.42
#2019-12-11|1418.96
#2019-12-12|1437.26
#2019-12-13|1460.33
#2019-12-16|1459.23
#2019-12-17|1478.67
#2019-12-18|1486.93
#2019-12-19|1484.31
#2019-12-20|1484.29
#2019-12-23|1488.13
#2019-12-24|1484.01
#2019-12-25|1484.97
#2019-12-26|1487.90
#2019-12-27|1499.01
#2019-12-30|1500.89
#2019-12-31|1495.60
#2020-01-01|1495.91
#2020-01-02|1508.65
#2020-01-03|1502.85
#2020-01-06|1484.66
#2020-01-07|1488.77
#2020-01-08|1480.04
#2020-01-09|1505.01
#2020-01-10|1511.13
#2020-01-13|1522.21
#2020-01-14|1524.65
#2020-01-15|1516.94
#2020-01-16|1520.93
#2020-01-17|1527.68
#2020-01-20|1524.21
#2020-01-21|1500.66
#2020-01-22|1511.78
#2020-01-23|1501.93
#2020-01-24|1501.83
#2020-01-27|1484.68
#2020-01-28|1477.70
#2020-01-29|1470.90
#2020-01-30|1433.05
#2020-01-31|1420.33
#2020-02-03|1416.46
#2020-02-04|1447.43
#2020-02-05|1455.01
#2020-02-06|1473.90
#2020-02-07|1460.61
#2020-02-10|1453.56
#2020-02-11|1470.25
#2020-02-12|1481.38
#2020-02-13|1479.46
#2020-02-14|1479.05
#2020-02-17|1480.07
#2020-02-18|1462.19
#2020-02-19|1471.63
#2020-02-20|1460.00
#2020-02-21|1447.10
#2020-02-24|1409.15
#2020-02-25|1413.89
#2020-02-26|1390.75
#2020-02-27|1375.89
#2020-02-28|1338.79
#2020-03-02|1352.37
#2020-03-03|1368.13
#2020-03-04|1378.12
#2020-03-05|1380.46
#2020-03-06|1345.36
#2020-03-09|1262.97
#2020-03-10|1280.35
#2020-03-11|1258.80
#2020-03-12|1168.34
#2020-03-13|1174.24
#2020-03-16|1095.71
#2020-03-17|1079.23
#2020-03-18|1023.09
#2020-03-19| 981.90
#2020-03-20|1040.58
#2020-03-23| 969.93
#2020-03-24|1024.35
#2020-03-25|1077.72
#2020-03-26|1098.51
#2020-03-27|1093.94
#2020-03-30|1075.19
#2020-03-31|1096.85
#2020-04-01|1067.66
#2020-04-02|1079.60
#2020-04-03|1069.16
#2020-04-06|1095.21
#2020-04-07|1131.80
#2020-04-08|1128.79
#2020-04-09|1149.29
#2020-04-10|1151.63
#2020-04-13|1143.98
#2020-04-14|1160.40
#2020-04-15|1150.67
#2020-04-16|1143.66
#2020-04-17|1170.85
#2020-04-20|1169.14
#2020-04-21|1141.22
#2020-04-22|1153.08
#2020-04-23|1160.66
#2020-04-24|1141.25
#2020-04-27|1164.32
#2020-04-28|1178.00
#2020-04-29|1199.84
#2020-04-30|1210.87
#2020-05-01|1207.11
#2020-05-04|1164.31
#2020-05-05|1170.71
#2020-05-06|1175.53
#2020-05-07|1170.35
#2020-05-08|1188.42
#2020-05-11|1193.43
#2020-05-12|1184.90
#2020-05-13|1187.49
#2020-05-14|1174.37
#2020-05-15|1173.08
#2020-05-18|1177.19
#2020-05-19|1193.78
#2020-05-20|1205.13
#2020-05-21|1209.09
#2020-05-22|1181.11
#2020-05-25|1192.65
#2020-05-26|1213.09
#2020-05-27|1218.22
#2020-05-28|1216.16
#2020-05-29|1219.51
#2020-06-01|1251.05
#2020-06-02|1272.09
#2020-06-03|1301.14
#2020-06-04|1304.81
#2020-06-05|1324.81
#2020-06-08|1333.41
#2020-06-09|1335.11
#2020-06-10|1337.96
#2020-06-11|1315.13
#2020-06-12|1302.34
#2020-06-15|1267.50
#2020-06-16|1301.83
#2020-06-17|1306.11
#2020-06-18|1309.27
#2020-06-19|1317.88
#2020-06-22|1319.10
#2020-06-23|1336.37
#2020-06-24|1332.51
#2020-06-25|1324.78
#2020-06-26|1320.18
#2020-06-29|1313.51
#2020-06-30|1316.13
#2020-07-01|1325.72
#2020-07-02|1354.73
#2020-07-03|1369.55
#2020-07-06|1398.37
#2020-07-07|1388.33
#2020-07-08|1401.74
#2020-07-09|1411.69
#2020-07-10|1396.44
#2020-07-13|1405.93
#2020-07-14|1389.25
#2020-07-15|1400.38
#2020-07-16|1379.11
#2020-07-17|1392.37
#2020-07-20|1400.28
#2020-07-21|1431.72
#2020-07-22|1424.06
#2020-07-23|1427.36
#2020-07-24|1405.69
#2020-07-27|1420.02
#2020-07-28|1434.80
#2020-07-29|1437.84
#2020-07-30|1432.72
#2020-07-31|1426.85
#2020-08-03|1416.73
#2020-08-04|1433.99
#2020-08-05|1451.53
#2020-08-06|1458.19
#2020-08-07|1443.56
#2020-08-10|1442.85
#2020-08-11|1449.84
#2020-08-12|1447.25
#2020-08-13|1452.10
#2020-08-14|1447.52
#2020-08-17|1450.88
#2020-08-18|1455.68
#2020-08-19|1450.04
#2020-08-20|1421.45
#2020-08-21|1437.01
#2020-08-24|1455.90
#2020-08-25|1459.60
#2020-08-26|1462.88
#2020-08-27|1464.70
#2020-08-28|1468.57
#2020-08-31|1440.80
#2020-09-01|1462.36
#2020-09-02|1463.49
#2020-09-03|1458.98
#2020-09-04|1445.44
#2020-09-07|1440.41
#2020-09-08|1437.98
#2020-09-09|1433.12
#2020-09-10|1436.71
#2020-09-11|1442.27
#2020-09-14|1457.93
#2020-09-15|1466.86
#2020-09-16|1474.87
#2020-09-17|1460.92
#2020-09-18|1464.89
#2020-09-21|1435.83
#2020-09-22|1424.54
#2020-09-23|1419.36
#2020-09-24|1388.09
#2020-09-25|1389.16
#2020-09-28|1405.16
#2020-09-29|1405.79
#2020-09-30|1419.47
#2020-10-01|1426.17
#2020-10-02|1425.28
#2020-10-05|1441.74
#2020-10-06|1455.29
#2020-10-07|1464.81
#2020-10-08|1478.26
#2020-10-09|1480.94
#2020-10-12|1497.50
#2020-10-13|1495.28
#2020-10-14|1500.40
#2020-10-15|1473.48
#2020-10-16|1478.84
#2020-10-19|1487.39
#2020-10-20|1494.96
#2020-10-21|1503.29
#2020-10-22|1503.20
#2020-10-23|1501.23
#2020-10-26|1495.72
#2020-10-27|1496.66
#2020-10-28|1487.58
#2020-10-29|1479.66
#2020-10-30|1456.99
#2020-11-02|1470.55
#2020-11-03|1490.04
#2020-11-04|1488.30
#2020-11-05|1540.83
#2020-11-06|1544.51
#2020-11-09|1575.93
#2020-11-10|1566.18
#2020-11-11|1551.12
#2020-11-12|1553.52
#2020-11-13|1565.01
#2020-11-16|1584.13
#2020-11-17|1584.29
#2020-11-18|1596.88
#2020-11-19|1581.69
#2020-11-20|1592.31
#2020-11-23|1612.70
#2020-11-24|1618.12
#2020-11-25|1607.28
#2020-11-26|1625.80
#2020-11-27|1627.87
#2020-11-30|1598.40
#2020-12-01|1624.80
#2020-12-02|1630.99
#2020-12-03|1645.19
#2020-12-04|1665.42
#2020-12-07|1667.57
#2020-12-08|1667.36
#2020-12-09|1675.72
#2020-12-10|1669.39
#2020-12-11|1676.84
#2020-12-14|1668.34
#2020-12-15|1663.29
#2020-12-16|1681.50
#2020-12-17|1695.45
#2020-12-18|1689.05
#2020-12-21|1669.18
#2020-12-22|1658.59
#2020-12-23|1669.93
#2020-12-24|1671.38
#2020-12-25|1673.69
#2020-12-28|1664.90
#2020-12-29|1682.85
#2020-12-30|1712.88
#2020-12-31|1716.37
#2021-01-01|1717.31
#2021-01-04|1734.24
#2021-01-05|1741.24
#2021-01-06|1746.82
#2021-01-07|1750.01
#2021-01-08|1784.70
#2021-01-11|1781.89
#2021-01-12|1785.50
#2021-01-13|1799.80
#2021-01-14|1813.94
#2021-01-15|1800.09
#2021-01-18|1799.26
#2021-01-19|1826.01
#2021-01-20|1854.23
#2021-01-21|1858.76
#2021-01-22|1835.07
#2021-01-25|1860.38
#2021-01-26|1828.47
#2021-01-27|1813.01
#2021-01-28|1778.83
#2021-01-29|1753.05
#2021-02-01|1797.49
#2021-02-02|1832.86
#2021-02-03|1846.07
#2021-02-04|1836.26
#2021-02-05|1843.89
#2021-02-08|1849.20
#2021-02-09|1853.66
#2021-02-10|1871.73
#2021-02-11|1876.50
#2021-02-12|1877.69
#2021-02-15|1890.06
#2021-02-16|1896.45
#2021-02-17|1905.94
#2021-02-18|1882.28
#2021-02-19|1882.82
#2021-02-22|1846.75
#2021-02-23|1847.81
#2021-02-24|1820.73
#2021-02-25|1841.96
#2021-02-26|1774.67
#2021-03-01|1799.22
#2021-03-02|1799.32
#2021-03-03|1832.50
#2021-03-04|1796.57
#2021-03-05|1783.42
#2021-03-08|1747.23
#2021-03-09|1747.36
#2021-03-10|1765.28
#2021-03-11|1801.12
#2021-03-12|1793.11
#2021-03-15|1781.14
#2021-03-16|1794.03
#2021-03-17|1785.62
#2021-03-18|1801.10
#2021-03-19|1786.73
#2021-03-22|1785.14
#2021-03-23|1770.93
#2021-03-24|1747.39
#2021-03-25|1734.77
#2021-03-26|1757.22
#2021-03-29|1758.44
#2021-03-30|1773.38
#2021-03-31|1765.81
#2021-04-01|1795.45
#2021-04-02|1798.29
#2021-04-05|1798.71
#2021-04-06|1807.43
#2021-04-07|1801.48
#2021-04-08|1806.68
#2021-04-09|1791.63
#2021-04-12|1779.54
#2021-04-13|1781.23
#2021-04-14|1802.29
#2021-04-15|1808.75
#2021-04-16|1821.84
#2021-04-19|1820.99
#2021-04-20|1823.15
#2021-04-21|1801.40
#2021-04-22|1806.33
#2021-04-23|1819.21
#2021-04-26|1831.62
#2021-04-27|1834.52
#2021-04-28|1839.65
#2021-04-29|1844.48
#2021-04-30|1819.71
#2021-05-03|1807.28
#2021-05-04|1801.91
#2021-05-05|1797.95
#2021-05-06|1811.06
#2021-05-07|1824.60
#2021-05-10|1830.48
#2021-05-11|1795.23
#2021-05-12|1780.94
#2021-05-13|1754.46
#2021-05-14|1763.59
#2021-05-17|1764.69
#2021-05-18|1797.85
#2021-05-19|1791.97
#2021-05-20|1789.26
#2021-05-21|1799.96
#2021-05-24|1796.73
#2021-05-25|1818.65
#2021-05-26|1828.55
#2021-05-27|1832.75
#2021-05-28|1842.49
#2021-05-31|1867.06
#2021-06-01|1883.76
#2021-06-02|1881.88
#2021-06-03|1880.46
#2021-06-04|1875.18
#2021-06-07|1877.20
#2021-06-08|1873.65
#2021-06-09|1864.80
#2021-06-10|1873.64
#2021-06-11|1878.76
#2021-06-14|1878.49
#2021-06-15|1877.32
#2021-06-16|1866.87
#2021-06-17|1855.43
#2021-06-18|1856.70
#2021-06-21|1840.92
#2021-06-22|1836.53
#2021-06-23|1853.20
#2021-06-24|1862.01
#2021-06-25|1878.37
#2021-06-28|1880.67
#2021-06-29|1875.79
#2021-06-30|1874.18
#2021-07-01|1867.59
#2021-07-02|1853.07
#2021-07-05|1853.57
#2021-07-06|1847.17
#2021-07-07|1840.03
#2021-07-08|1807.18
#2021-07-09|1805.64
#2021-07-12|1819.71
#2021-07-13|1836.21
#2021-07-14|1837.96
#2021-07-15|1854.24
#2021-07-16|1847.05
#2021-07-19|1814.09
#2021-07-20|1801.69
#2021-07-21|1798.36
#2021-07-22|1822.33
#2021-07-23|1811.84
#2021-07-26|1771.72
#2021-07-27|1736.41
#2021-07-28|1748.01
#2021-07-29|1790.34
#2021-07-30|1764.02
#2021-08-02|1782.50
#2021-08-03|1785.42
#2021-08-04|1799.15
#2021-08-05|1793.75
#2021-08-06|1786.40
#2021-08-09|1783.88
#2021-08-10|1791.31
#2021-08-11|1786.99
#2021-08-12|1780.14
#2021-08-13|1766.81
#2021-08-16|1755.28
#2021-08-17|1730.99
#2021-08-18|1740.88
#2021-08-19|1702.48
#2021-08-20|1685.01
#2021-08-23|1707.35
#2021-08-24|1750.76
#2021-08-25|1760.43
#2021-08-26|1750.34
#2021-08-27|1760.61
#2021-08-30|1779.50
#2021-08-31|1810.70
#2021-09-01|1813.05
#2021-09-02|1812.24
#2021-09-03|1818.02
#2021-09-06|1829.97
#2021-09-07|1828.23
#2021-09-08|1811.51
#2021-09-09|1791.14
#2021-09-10|1806.49
#2021-09-13|1795.32
#2021-09-14|1790.90
#2021-09-15|1780.47
#2021-09-16|1767.51
#2021-09-17|1768.68
#2021-09-20|1741.03
#2021-09-21|1746.02
#2021-09-22|1744.96
#2021-09-23|1762.43
#2021-09-24|1754.05
#2021-09-27|1752.70
#2021-09-28|1744.61
#2021-09-29|1731.42
#2021-09-30|1728.81
#2021-10-01|1719.27
#2021-10-04|1704.46
#2021-10-05|1700.06
#2021-10-06|1683.42
#2021-10-07|1720.97
#2021-10-08|1724.90
#2021-10-11|1738.93
#2021-10-12|1720.94
#2021-10-13|1728.10
#2021-10-14|1740.21
#2021-10-15|1764.93
#2021-10-18|1763.56
#2021-10-19|1776.08
#2021-10-20|1786.58
#2021-10-21|1773.86
#2021-10-22|1773.77
#2021-10-25|1777.68
#2021-10-26|1781.02
#2021-10-27|1762.12
#2021-10-28|1750.35
#2021-10-29|1736.39
#2021-11-01|1732.42
#2021-11-02|1736.03
#2021-11-03|1734.35
#2021-11-04|1743.33
#2021-11-05|1738.82
#2021-11-08|1744.39
#2021-11-09|1753.68
#2021-11-10|1755.04
#2021-11-11|1757.78
#2021-11-12|1768.13
#2021-11-15|1774.84
#2021-11-16|1779.56
#2021-11-17|1773.81
#2021-11-18|1755.63
#2021-11-19|1746.28
#2021-11-22|1739.05
#2021-11-23|1725.50
#2021-11-24|1721.82
#2021-11-25|1727.53
#2021-11-26|1680.82
#2021-11-29|1674.24
#2021-11-30|1663.02
#2021-12-01|1683.28
#2021-12-02|1698.10
#2021-12-03|1687.89
#2021-12-06|1668.13
#2021-12-07|1701.02
#2021-12-08|1709.78
#2021-12-09|1721.48
#2021-12-10|1707.72
#2021-12-13|1698.73
#2021-12-14|1684.31
#2021-12-15|1676.00
#2021-12-16|1687.58
#2021-12-17|1676.04
#2021-12-20|1640.83
#2021-12-21|1657.31
#2021-12-22|1667.34
#2021-12-23|1681.17
#2021-12-24|1683.60
#2021-12-27|1687.71
#2021-12-28|1695.33
#2021-12-29|1685.28
#2021-12-30|1686.24
#2021-12-31|1703.05
#2022-01-03|1703.80
#2022-01-04|1708.48
#2022-01-05|1692.59
#2022-01-06|1684.87
#2022-01-07|1698.16
#2022-01-10|1707.44
#2022-01-11|1717.35
#2022-01-12|1751.62
#2022-01-13|1750.56
#2022-01-14|1741.73
#2022-01-17|1735.81
#2022-01-18|1718.48
#2022-01-19|1713.30
#2022-01-20|1736.36
#2022-01-21|1721.10
#2022-01-24|1690.59
#2022-01-25|1674.10
#2022-01-26|1676.71
#2022-01-27|1648.14
#2022-01-28|1648.08
#2022-01-31|1669.61
#2022-02-01|1677.17
#2022-02-02|1678.54
#2022-02-03|1677.23
#2022-02-04|1693.96
#2022-02-07|1689.64
#2022-02-08|1687.46
#2022-02-09|1716.20
#2022-02-10|1732.73
#2022-02-11|1720.41
#2022-02-14|1690.00
#2022-02-15|1697.49
#2022-02-16|1720.76
#2022-02-17|1721.72
#2022-02-18|1710.17
#2022-02-21|1696.13
#2022-02-22|1676.85
#2022-02-23|1680.87
#2022-02-24|1611.49
#2022-02-25|1633.17
#2022-02-28|1634.63
#2022-03-01|1642.32
#2022-03-02|1628.65
#2022-03-03|1638.07
#2022-03-04|1600.59
#2022-03-07|1546.00
#2022-03-08|1519.58
#2022-03-09|1537.65
#2022-03-10|1561.62
#2022-03-11|1541.36
#2022-03-14|1502.70
#2022-03-15|1460.48
#2022-03-16|1530.28
#2022-03-17|1594.86
#2022-03-18|1595.89
#2022-03-21|1584.54
#2022-03-22|1608.22
#2022-03-23|1622.86
#2022-03-24|1617.36
#2022-03-25|1601.84
#2022-03-28|1600.06
#2022-03-29|1618.22
#2022-03-30|1638.31
#2022-03-31|1630.55
#2022-04-01|1634.23
#2022-04-04|1658.03
#2022-04-05|1652.65
#2022-04-06|1630.29
#2022-04-07|1604.55
#2022-04-08|1607.56
#2022-04-11|1580.99
#2022-04-12|1577.46
#2022-04-13|1590.76
#2022-04-14|1590.61
#2022-04-15|1583.99
#2022-04-18|1573.05
#2022-04-19|1559.04
#2022-04-20|1562.83
#2022-04-21|1555.30
#2022-04-22|1536.37
#2022-04-25|1492.75
#2022-04-26|1500.23
#2022-04-27|1486.23
#2022-04-28|1500.38
#2022-04-29|1533.04
#2022-05-02|1526.18
#2022-05-03|1520.55
#2022-05-04|1509.86
#2022-05-05|1506.67
#2022-05-06|1466.85
#2022-05-09|1443.49
#2022-05-10|1432.97
#2022-05-11|1439.01
#2022-05-12|1405.91
#2022-05-13|1429.69
#2022-05-16|1436.32
#2022-05-17|1470.78
#2022-05-18|1475.18
#2022-05-19|1446.30
#2022-05-20|1479.50
#2022-05-23|1481.41
#2022-05-24|1460.20
#2022-05-25|1461.23
#2022-05-26|1464.62
#2022-05-27|1495.54
#2022-05-30|1526.63
#2022-05-31|1543.42
#2022-06-01|1530.78
#2022-06-02|1520.20
#2022-06-03|1519.74
#2022-06-06|1530.44
#2022-06-07|1513.55
#2022-06-08|1531.12
#2022-06-09|1525.04
#2022-06-10|1504.37
#2022-06-13|1449.65
#2022-06-14|1446.98
#2022-06-15|1448.15
#2022-06-16|1431.48
#2022-06-17|1424.32
#2022-06-20|1418.97
#2022-06-21|1441.51
#2022-06-22|1408.72
#2022-06-23|1409.64
#2022-06-24|1432.68
#2022-06-27|1458.66
#2022-06-28|1458.97
#2022-06-29|1435.01
#2022-06-30|1415.37
#2022-07-01|1401.86
#2022-07-04|1403.00
#2022-07-05|1402.02
#2022-07-06|1388.74
#2022-07-07|1409.20
#2022-07-08|1418.29
#2022-07-11|1394.67
#2022-07-12|1371.35
#2022-07-13|1377.43
#2022-07-14|1371.56
#2022-07-15|1366.92
#2022-07-18|1392.67
#2022-07-19|1392.02
#2022-07-20|1402.06
#2022-07-21|1407.10
#2022-07-22|1408.92
#2022-07-25|1406.04
#2022-07-26|1409.96
#2022-07-27|1410.44
#2022-07-28|1423.68
#2022-07-29|1420.61
#2022-08-01|1422.65
#2022-08-02|1406.63
#2022-08-03|1409.13
#2022-08-04|1422.19
#2022-08-05|1436.31
#2022-08-08|1434.78
#2022-08-09|1435.57
#2022-08-10|1428.22
#2022-08-11|1452.09
#2022-08-12|1460.39
#2022-08-15|1458.72
#2022-08-16|1457.84
#2022-08-17|1459.67
#2022-08-18|1451.76
#2022-08-19|1440.23
#2022-08-22|1423.07
#2022-08-23|1421.43
#2022-08-24|1416.95
#2022-08-25|1441.94
#2022-08-26|1446.99
#2022-08-29|1423.45
#2022-08-30|1428.33
#2022-08-31|1430.67
#2022-09-01|1405.60
#2022-09-02|1400.82
#2022-09-05|1395.96
#2022-09-06|1392.44
#2022-09-07|1378.09
#2022-09-08|1383.14
#2022-09-09|1401.39
#2022-09-12|1411.72
#2022-09-13|1414.81
#2022-09-14|1390.09
#2022-09-15|1385.23
#2022-09-16|1364.44
#2022-09-19|1357.74
#2022-09-20|1370.42
#2022-09-21|1352.21
#2022-09-22|1337.01
#2022-09-23|1311.34
#2022-09-26|1284.50
#2022-09-27|1288.15
#2022-09-28|1260.04
#2022-09-29|1255.05
#2022-09-30|1261.25
#2022-10-03|1260.88
#2022-10-04|1285.47
#2022-10-05|1310.16
#2022-10-06|1314.92
#2022-10-07|1295.92
#2022-10-10|1281.10
#2022-10-11|1248.66
#2022-10-12|1248.14
#2022-10-13|1231.34
#2022-10-14|1245.83
#2022-10-17|1248.30
#2022-10-18|1268.45
#2022-10-19|1251.91
#2022-10-20|1247.08
#2022-10-21|1246.30
#2022-10-24|1217.81
#2022-10-25|1220.82
#2022-10-26|1228.92
#2022-10-27|1244.87
#2022-10-28|1225.52
#2022-10-31|1232.54
#2022-11-01|1261.74
#2022-11-02|1268.71
#2022-11-03|1252.12
#2022-11-04|1282.90
#2022-11-07|1301.67
#2022-11-08|1306.93
#2022-11-09|1311.55
#2022-11-10|1291.75
#2022-11-11|1361.60
#2022-11-14|1368.70
#2022-11-15|1399.95
#2022-11-16|1392.51
#2022-11-17|1373.09
#2022-11-18|1375.10
#2022-11-21|1360.14
#2022-11-22|1355.25
#2022-11-23|1362.45
#2022-11-24|1385.41
#2022-11-25|1379.63
#2022-11-28|1364.67
#2022-11-29|1395.42
#2022-11-30|1420.03
#2022-12-01|1432.57
#2022-12-02|1424.85
#2022-12-05|1441.25
#2022-12-06|1421.58
#2022-12-07|1402.99
#2022-12-08|1417.33
#2022-12-09|1432.78
#2022-12-12|1413.34
#2022-12-13|1415.63
#2022-12-14|1428.83
#2022-12-15|1408.41
#2022-12-16|1402.19
#2022-12-19|1405.00
#2022-12-20|1395.04
#2022-12-21|1397.33
#2022-12-22|1416.45
#2022-12-23|1402.99
#2022-12-26|1406.22
#2022-12-27|1408.33
#2022-12-28|1412.83
#2022-12-29|1408.06
#2022-12-30|1407.32
#2023-01-02|1405.82
#2023-01-03|1412.88
#2023-01-04|1429.34
#2023-01-05|1439.88
#2023-01-06|1447.71
#2023-01-09|1485.48
#2023-01-10|1485.62
#2023-01-11|1491.73
#2023-01-12|1492.81
#2023-01-13|1508.28
#2023-01-16|1509.47
#2023-01-17|1506.61
#2023-01-18|1513.24
#2023-01-19|1508.34
#2023-01-20|1519.40
#2023-01-23|1521.82
#2023-01-24|1522.56
#2023-01-25|1525.33
#2023-01-26|1541.05
#2023-01-27|1540.24
#2023-01-30|1530.99
#2023-01-31|1515.70
#2023-02-01|1530.85
#2023-02-02|1539.15
#2023-02-03|1532.34
#2023-02-06|1495.34
#2023-02-07|1496.49
#2023-02-08|1504.69
#2023-02-09|1509.66
#2023-02-10|1494.09
#2023-02-13|1491.54
#2023-02-14|1494.12
#2023-02-15|1479.24
#2023-02-16|1490.11
#2023-02-17|1473.28
#2023-02-20|1482.06
#2023-02-21|1468.91
#2023-02-22|1448.09
#2023-02-23|1459.25
#2023-02-24|1436.55
#2023-02-27|1428.54
#2023-02-28|1422.88
#2023-03-01|1450.30
#2023-03-02|1442.40
#2023-03-03|1456.13
#2023-03-06|1466.17
#2023-03-07|1460.79
#2023-03-08|1445.76
#2023-03-09|1433.36
#2023-03-10|1409.25
#2023-03-13|1416.84
#2023-03-14|1391.52
#2023-03-15|1395.29
#2023-03-16|1388.88
#2023-03-17|1406.38
#2023-03-20|1392.15
#2023-03-21|1404.85
#2023-03-22|1419.08
#2023-03-23|1441.43
#2023-03-24|1435.58
#2023-03-27|1424.37
#2023-03-28|1433.78
#2023-03-29|1450.36
#2023-03-30|1457.92
#2023-03-31|1466.11
#2023-04-03|1461.50
#2023-04-04|1458.08
#2023-04-05|1460.10
#2023-04-06|1455.01
#2023-04-07|1459.39
#2023-04-10|1463.13
#2023-04-11|1476.54
#2023-04-12|1473.10
#2023-04-13|1478.83
#2023-04-14|1484.88
#2023-04-17|1486.55
#2023-04-18|1480.33
#2023-04-19|1465.25
#2023-04-20|1463.66
#2023-04-21|1450.87
#2023-04-24|1447.25
#2023-04-25|1428.70
#2023-04-26|1431.89
#2023-04-27|1438.17
#2023-04-28|1446.65
#2023-05-01|1447.03
#2023-05-02|1443.74
#2023-05-03|1437.33
#2023-05-04|1447.98
#2023-05-05|1455.83
#2023-05-08|1468.02
#2023-05-09|1457.08
#2023-05-10|1455.65
#2023-05-11|1452.17
#2023-05-12|1446.58
#2023-05-15|1453.52
#2023-05-16|1457.29
#2023-05-17|1451.95
#2023-05-18|1457.95
#2023-05-19|1457.53
#2023-05-22|1466.31
#2023-05-23|1461.98
#2023-05-24|1451.76
#2023-05-25|1442.49
#2023-05-26|1453.97
#2023-05-29|1454.89
#2023-05-30|1454.11
#2023-05-31|1439.03
#2023-06-01|1444.84
#2023-06-02|1479.38
#2023-06-05|1482.24
#2023-06-06|1484.86
#2023-06-07|1496.84
#2023-06-08|1493.68
#2023-06-09|1507.43
#2023-06-12|1509.00
#2023-06-13|1525.95
#2023-06-14|1527.05
#2023-06-15|1539.98
#2023-06-16|1550.54
#2023-06-19|1541.97
#2023-06-20|1529.44
#2023-06-21|1517.33
#2023-06-22|1512.09
#2023-06-23|1498.06
#2023-06-26|1495.16
#2023-06-27|1503.12
#2023-06-28|1499.85
#2023-06-29|1494.05
#2023-06-30|1500.60
#2023-07-03|1524.95
#2023-07-04|1529.66
#2023-07-05|1520.11
#2023-07-06|1496.67
#2023-07-07|1489.54
#2023-07-10|1491.05
#2023-07-11|1511.33
#2023-07-12|1526.24
#2023-07-13|1548.89
#2023-07-14|1563.46
#2023-07-17|1564.78
#2023-07-18|1557.74
#2023-07-19|1554.37
#2023-07-20|1551.46
#2023-07-21|1546.38
#2023-07-24|1542.55
#2023-07-25|1569.10
#2023-07-26|1566.43
#2023-07-27|1573.00
#2023-07-28|1582.96
#2023-07-31|1590.25
#2023-08-01|1585.69
#2023-08-02|1549.73
#2023-08-03|1542.03
#2023-08-04|1546.46
#2023-08-07|1545.66
#2023-08-08|1527.00
#2023-08-09|1535.09
#2023-08-10|1533.34
#2023-08-11|1519.59
#2023-08-14|1501.10
#2023-08-15|1496.23
#2023-08-16|1487.33
#2023-08-17|1483.30
#2023-08-18|1470.31
#2023-08-21|1466.99
#2023-08-22|1479.71
#2023-08-23|1486.89
#2023-08-24|1505.52
#2023-08-25|1488.04
#2023-08-28|1498.01
#2023-08-29|1511.63
#2023-08-30|1512.38
#2023-08-31|1500.26
#2023-09-01|1507.67
#2023-09-04|1523.60
#2023-09-05|1509.70
#2023-09-06|1504.05
#2023-09-07|1494.41
#2023-09-08|1496.16
#2023-09-11|1500.73
#2023-09-12|1498.82
#2023-09-13|1498.71
#2023-09-14|1511.71
#2023-09-15|1515.89
#2023-09-18|1501.74
#2023-09-19|1499.42
#2023-09-20|1493.21
#2023-09-21|1469.32
#2023-09-22|1480.25
#2023-09-25|1470.53
#2023-09-26|1453.16
#2023-09-27|1454.41
#2023-09-28|1447.91
#2023-09-29|1461.65
#2023-10-02|1459.79
#2023-10-03|1439.20
#2023-10-04|1421.20
#2023-10-05|1426.42
#2023-10-06|1436.73
#2023-10-09|1435.19
#2023-10-10|1449.22
#2023-10-11|1469.48
#2023-10-12|1479.74
#2023-10-13|1460.88
#2023-10-16|1452.34
#2023-10-17|1458.83
#2023-10-18|1445.33
#2023-10-19|1428.42
#2023-10-20|1419.89
#2023-10-23|1410.91
#2023-10-24|1414.48
#2023-10-25|1413.42
#2023-10-26|1397.73
#2023-10-27|1411.12
#2023-10-30|1413.30
#2023-10-31|1401.30
#2023-11-01|1402.74
#2023-11-02|1427.63
#2023-11-03|1456.26
#2023-11-06|1488.80
#2023-11-07|1476.54
#2023-11-08|1473.05
#2023-11-09|1471.20
#2023-11-10|1458.52
#2023-11-13|1464.58
#2023-11-14|1475.04
#2023-11-15|1511.62
#2023-11-16|1511.48
#2023-11-17|1502.44
#2023-11-20|1515.78
#2023-11-21|1521.93
#2023-11-22|1515.73
#2023-11-23|1523.06
#2023-11-24|1511.10
#2023-11-27|1508.26
#2023-11-28|1518.46
#2023-11-29|1515.98
#2023-11-30|1519.69
#2023-12-01|1513.88
#2023-12-04|1513.81
#2023-12-05|1503.26
#2023-12-06|1508.79
#2023-12-07|1500.86
#2023-12-08|1510.10
#2023-12-11|1504.35
#2023-12-12|1508.56
#2023-12-13|1505.19
#2023-12-14|1537.31
#2023-12-15|1551.27
#2023-12-18|1545.92
#2023-12-19|1545.23
#2023-12-20|1545.20
#2023-12-21|1546.83
#2023-12-22|1538.86
#2023-12-25|1538.60
#2023-12-26|1548.07
#2023-12-27|1567.56
#2023-12-28|1587.12
#2023-12-29|1588.30
#2024-01-01|1588.94
#2024-01-02|1575.06
#2024-01-03|1554.51
#2024-01-04|1555.54
#2024-01-05|1554.05
#2024-01-08|1545.40
#2024-01-09|1538.11
#2024-01-10|1532.53
#2024-01-11|1541.02
#2024-01-12|1544.25
#2024-01-15|1542.52
#2024-01-16|1518.66
#2024-01-17|1482.17
#2024-01-18|1486.17
#2024-01-19|1501.00
#2024-01-22|1491.83
#2024-01-23|1498.13
#2024-01-24|1516.47
#2024-01-25|1525.16
#2024-01-26|1521.17
#2024-01-29|1532.70
#2024-01-30|1521.49
#2024-01-31|1515.06
#2024-02-01|1525.63
#2024-02-02|1537.42
#2024-02-05|1527.62
#2024-02-06|1551.11
#2024-02-07|1553.20
#2024-02-08|1544.07
#2024-02-09|1540.64
#2024-02-12|1538.92
#2024-02-13|1540.86
#2024-02-14|1542.41
#2024-02-15|1556.02
#2024-02-16|1570.73
#2024-02-19|1570.59
#2024-02-20|1575.34
#2024-02-21|1577.35
#2024-02-22|1592.63
#2024-02-23|1590.20
#2024-02-26|1585.33
#2024-02-27|1589.29
#2024-02-28|1576.30
#2024-02-29|1578.87
#2024-03-01|1585.46
#2024-03-04|1597.07
#2024-03-05|1584.95
#2024-03-06|1595.10
#2024-03-07|1598.90
#2024-03-08|1609.92
#2024-03-11|1612.00
#2024-03-12|1626.57
#2024-03-13|1622.76
#2024-03-14|1626.20
#2024-03-15|1602.83
#2024-03-18|1607.52
#2024-03-19|1592.43
#2024-03-20|1598.69
#2024-03-21|1627.43
#2024-03-22|1613.17
#2024-03-25|1610.21
#2024-03-26|1615.66
#2024-03-27|1612.69
#2024-03-28|1618.52
#2024-03-29|1622.34
#2024-04-01|1620.98
#2024-04-02|1632.22
#2024-04-03|1621.50
#2024-04-04|1630.50
#2024-04-05|1625.54
#2024-04-08|1632.60
#2024-04-09|1642.61
#2024-04-10|1646.50
#2024-04-11|1640.86
#2024-04-12|1620.49
#2024-04-15|1600.47
#2024-04-16|1566.46
#2024-04-17|1571.09
#2024-04-18|1581.15
#2024-04-19|1557.76
#2024-04-22|1568.97
#2024-04-23|1582.37
#2024-04-24|1608.08
#2024-04-25|1598.88
#2024-04-26|1619.54
#2024-04-29|1635.35
#2024-04-30|1627.92
#2024-05-01|1628.01
#2024-05-02|1638.60
#2024-05-03|1652.89
#2024-05-06|1660.42
#2024-05-07|1663.72
#2024-05-08|1659.69
#2024-05-09|1653.02
#2024-05-10|1666.80
#2024-05-13|1676.32
#2024-05-14|1682.32
#2024-05-15|1689.02
#2024-05-16|1711.67
#2024-05-17|1713.74
#2024-05-20|1717.41
#2024-05-21|1704.34
#2024-05-22|1707.38
#2024-05-23|1703.28
#2024-05-24|1690.58
#2024-05-27|1703.92
#2024-05-28|1703.78
#2024-05-29|1677.31
#2024-05-30|1654.84
#2024-05-31|1642.81
#2024-06-03|1673.21
#2024-06-04|1644.42
#2024-06-05|1663.61
#2024-06-06|1680.57
#2024-06-07|1682.25
#2024-06-10|1673.60
#2024-06-11|1667.60
#2024-06-12|1671.97
#2024-06-13|1685.46
#2024-06-14|1688.46
#2024-06-17|1683.86
#2024-06-18|1696.39
#2024-06-19|1718.46
#2024-06-20|1721.06
#2024-06-21|1708.66
#2024-06-24|1702.01
#2024-06-25|1705.69
#2024-06-26|1707.55
#2024-06-27|1701.98
#2024-06-28|1709.26
#2024-07-01|1709.82
#2024-07-02|1697.53
#2024-07-03|1719.16
#2024-07-04|1741.23
#2024-07-05|1742.62
#2024-07-08|1747.34
#2024-07-09|1752.74
#2024-07-10|1753.26
#2024-07-11|1774.47
#2024-07-12|1773.23
#2024-07-15|1767.11
#2024-07-16|1762.89
#2024-07-17|1753.74
#2024-07-18|1743.42
#2024-07-19|1716.04
#2024-07-22|1707.37
#2024-07-23|1712.79
#2024-07-24|1704.76
#2024-07-25|1690.83
#2024-07-26|1687.66
#2024-07-29|1693.60
#2024-07-30|1686.75
#2024-07-31|1705.56
#2024-08-01|1714.12
#2024-08-02|1667.52
#2024-08-05|1591.43
#2024-08-06|1613.58
#2024-08-07|1648.61
#2024-08-08|1642.19
#2024-08-09|1673.01
#2024-08-12|1682.32
#2024-08-13|1684.64
#2024-08-14|1695.72
#2024-08-15|1694.00
#2024-08-16|1723.81
#2024-08-19|1741.53
#2024-08-20|1744.96
#2024-08-21|1737.35
#2024-08-22|1736.76
#2024-08-23|1738.38
#2024-08-26|1749.76
#2024-08-27|1743.70
#2024-08-28|1741.05
#2024-08-29|1735.51
#2024-08-30|1743.59
#2024-09-02|1737.57
#2024-09-03|1727.51
#2024-09-04|1699.16
#2024-09-05|1704.54
#2024-09-06|1703.42
#2024-09-09|1686.68
#2024-09-10|1685.07
#2024-09-11|1680.10
#2024-09-12|1709.28
#2024-09-13|1723.40
#2024-09-16|1730.09
#2024-09-17|1737.01
#2024-09-18|1731.89
#2024-09-19|1751.33
#2024-09-20|1760.68
#2024-09-23|1765.40
#2024-09-24|1794.60
#2024-09-25|1802.05
#2024-09-26|1839.09
#2024-09-27|1857.23
#2024-09-30|1849.78
#2024-10-01|1848.83
#2024-10-02|1875.54
#2024-10-03|1850.48
#2024-10-04|1861.13
#2024-10-07|1870.78
#2024-10-08|1816.74
#2024-10-09|1808.64
#2024-10-10|1822.53
#2024-10-11|1827.06
#2024-10-14|1829.43
#2024-10-15|1814.98
#2024-10-16|1806.57
#2024-10-17|1795.09
#2024-10-18|1824.53
#2024-10-21|1813.76
#2024-10-22|1802.62
#2024-10-23|1803.49
#2024-10-24|1792.03
#2024-10-25|1791.76
#2024-10-28|1796.05
#2024-10-29|1793.33
#2024-10-30|1779.03
#2024-10-31|1769.56
#2024-11-01|1772.96
#2024-11-04|1784.14
#2024-11-05|1798.79
#2024-11-06|1787.82
#2024-11-07|1797.86
#2024-11-08|1792.78
#2024-11-11|1775.53
#2024-11-12|1737.18
#2024-11-13|1720.81
#2024-11-14|1706.62
#2024-11-15|1709.94
#2024-11-18|1715.47
#2024-11-19|1725.59
#2024-11-20|1723.55
#2024-11-21|1711.58
#2024-11-22|1718.11
#2024-11-25|1728.32
#2024-11-26|1720.29
#2024-11-27|1720.63
#2024-11-28|1706.91
#2024-11-29|1707.18
#2024-12-02|1717.41
#2024-12-03|1736.93
#2024-12-04|1741.28
#2024-12-05|1743.33
#2024-12-06|1746.36
#2024-12-09|1755.15
#2024-12-10|1752.86
#2024-12-11|1748.60
#2024-12-12|1755.87
#2024-12-13|1747.46
#2024-12-16|1740.07
#2024-12-17|1722.98
#2024-12-18|1726.65
#2024-12-19|1702.74
#2024-12-20|1687.66
#2024-12-23|1703.98
#2024-12-24|1708.26
#2024-12-25|1710.53
#2024-12-26|1709.29
#2024-12-27|1707.81
#2024-12-30|1700.30
#2024-12-31|1696.29
#2025-01-01|1697.91
#2025-01-02|1691.17
#2025-01-03|1694.98
#2025-01-06|1704.32
#2025-01-07|1706.64
#2025-01-08|1690.65
#2025-01-09|1681.98
#2025-01-10|1667.09
#2025-01-13|1636.76
#2025-01-14|1658.04
#2025-01-15|1661.45
#2025-01-16|1679.70
#2025-01-17|1683.94
#2025-01-20|1701.22
#2025-01-21|1704.13
#2025-01-22|1708.79
#2025-01-23|1705.75
#2025-01-24|1718.59
#2025-01-27|1714.94
#2025-01-28|1717.16
#2025-01-29|1722.21
#2025-01-30|1726.91
#2025-01-31|1723.10
#2025-02-03|1689.34
#2025-02-04|1719.60
#2025-02-05|1727.18
#2025-02-06|1738.45
#2025-02-07|1747.55
#2025-02-10|1746.45
#2025-02-11|1741.13
#2025-02-12|1750.60
#2025-02-13|1754.06
#2025-02-14|1775.47
#2025-02-17|1787.11
#2025-02-18|1800.43
#2025-02-19|1797.71
#2025-02-20|1788.81
#2025-02-21|1812.92
#2025-02-24|1796.42
#2025-02-25|1773.58
#2025-02-26|1795.87
#2025-02-27|1778.86
#2025-02-28|1733.86
#2025-03-03|1732.56
#2025-03-04|1724.69
#2025-03-05|1762.12
#2025-03-06|1789.41
#2025-03-07|1785.93
#2025-03-10|1762.31
#2025-03-11|1753.19
#2025-03-12|1758.42
#2025-03-13|1749.20
#2025-03-14|1770.65
#2025-03-17|1788.28
#2025-03-18|1812.86
#2025-03-19|1809.09
#2025-03-20|1804.86
#2025-03-21|1790.37
#2025-03-24|1797.54
#2025-03-25|1786.97
#2025-03-26|1788.93
#2025-03-27|1786.55
#2025-03-28|1770.76
#2025-03-31|1737.62
#2025-04-01|1752.99
#2025-04-02|1756.31
#2025-04-03|1742.91
#2025-04-04|1723.66
#2025-04-07|1587.62
#2025-04-08|1586.10
#2025-04-09|1565.81
#2025-04-10|1624.67
#2025-04-11|1654.67
#2025-04-14|1679.41
#2025-04-15|1699.97
#2025-04-16|1681.61
#2025-04-17|1698.03
#2025-04-18|1700.75
#2025-04-21|1707.06
#2025-04-22|1709.72
#2025-04-23|1745.38
#2025-04-24|1739.93
#2025-04-25|1745.06
#2025-04-28|1755.28
#2025-04-29|1762.20
#2025-04-30|1774.23
#2025-05-01|1773.54
#2025-05-02|1809.60
#2025-05-05|1822.91
#2025-05-06|1816.35
#2025-05-07|1816.98
#2025-05-08|1809.87
#2025-05-09|1818.08
#2025-05-12|1857.13
#2025-05-13|1848.25
#2025-05-14|1876.39
#2025-05-15|1878.96
#2025-05-16|1879.69
#2025-05-19|1870.42
#2025-05-20|1869.98
#2025-05-21|1884.43
#2025-05-22|1869.67
#2025-05-23|1880.81
#2025-05-26|1882.38
#2025-05-27|1875.86
#2025-05-28|1874.48
#2025-05-29|1886.39
#2025-05-30|1867.71
#2025-06-02|1862.58
#2025-06-03|1869.28
#2025-06-04|1891.71
#2025-06-05|1909.03
#2025-06-06|1911.12
#2025-06-09|1929.41
#2025-06-10|1942.22
#2025-06-11|1956.68
#2025-06-12|1947.84
#2025-06-13|1925.66
#2025-06-16|1940.87
#2025-06-17|1939.53
#2025-06-18|1934.84
#2025-06-19|1907.63
#2025-06-20|1927.17
#2025-06-23|1911.62
#2025-06-24|1959.46
#2025-06-25|1974.03
#2025-06-26|1985.72
#2025-06-27|1992.12
#2025-06-30|1982.32
#2025-07-01|1994.83
#2025-07-02|1996.15
#2025-07-03|2009.04
#2025-07-04|1998.85
#2025-07-07|1986.22
#2025-07-08|1994.65
#2025-07-09|1989.90
#2025-07-10|1994.02
#2025-07-11|1990.41
#2025-07-14|1990.89
#2025-07-15|2012.10
#2025-07-16|2010.55
#2025-07-17|2012.95
#2025-07-18|2024.20
#2025-07-21|2030.51
#2025-07-22|2018.94
#2025-07-23|2045.85
#2025-07-24|2049.25
#2025-07-25|2031.25
#2025-07-28|2026.00
#2025-07-29|2022.30
#2025-07-30|2022.39
#2025-07-31|2007.34
#2025-08-01|1977.81
#2025-08-04|1997.44
#2025-08-05|2010.65
#2025-08-06|2008.18
#2025-08-07|2034.54
#2025-08-08|2023.64
#2025-08-11|2028.01
#2025-08-12|2028.78
#2025-08-13|2060.79
#2025-08-14|2053.66
#2025-08-15|2054.14
#2025-08-18|2057.91
#2025-08-19|2053.73
#2025-08-20|2034.37
#2025-08-21|2036.64
#2025-08-22|2041.71
#2025-08-25|2072.63
#2025-08-26|2053.91
#2025-08-27|2049.70
#2025-08-28|2036.60
#2025-08-29|2030.43
#2025-09-01|2043.74
#2025-09-02|2040.66
#2025-09-03|2045.28
#2025-09-04|2038.50
#2025-09-05|2061.63
#2025-09-08|2072.97
#2025-09-09|2095.64
#2025-09-10|2116.00
#2025-09-11|2117.60
#2025-09-12|2143.74
#2025-09-15|2149.31
#2025-09-16|2168.71
#2025-09-17|2180.43
#2025-09-18|2179.04
#2025-09-19|2171.27
#2025-09-22|2174.18
#2025-09-23|2177.19
#2025-09-24|2179.94
#2025-09-25|2166.84
#2025-09-26|2132.98
#2025-09-29|2154.41
#2025-09-30|2164.21
#2025-10-01|2175.12
#2025-10-02|2199.99
#2025-10-03|2211.00
#2025-10-06|2207.92
#2025-10-07|2213.33
#2025-10-08|2206.79
#2025-10-09|2212.09
#2025-10-10|2196.95
#2025-10-13|2176.32
#2025-10-14|2149.31
#2025-10-15|2195.99
#2025-10-16|2216.42
#2025-10-17|2189.44
#2025-10-20|2224.86
#2025-10-21|2226.25
#2025-10-22|2221.47
#2025-10-23|2220.45
#2025-10-24|2232.49
#2025-10-27|2264.39
#2025-10-28|2255.70
#2025-10-29|2276.56
#2025-10-30|2269.97
#2025-10-31|2256.20
#2025-11-03|2272.53
#2025-11-04|2244.74
#2025-11-05|2228.08
#2025-11-06|2243.11
#2025-11-07|2221.38
#2025-11-10|2250.80
#2025-11-11|2253.94
#2025-11-12|2266.24
#2025-11-13|2270.04
#2025-11-14|2232.18
#2025-11-17|2239.37
#2025-11-18|2195.62
#2025-11-19|2192.91
#2025-11-20|2213.99
#2025-11-21|2150.72
#2025-11-24|2164.29
#2025-11-25|2183.67
#2025-11-26|2214.54
#2025-11-27|2214.52
#2025-11-28|2210.43
#2025-12-01|2211.03
#2025-12-02|2220.46
#2025-12-03|2219.47
#2025-12-04|2225.45
#2025-12-05|2235.71
#2025-12-08|2234.70
#2025-12-09|2223.19
#2025-12-10|2227.67
#2025-12-11|2219.89
#2025-12-12|2243.41
#2025-12-15|2220.20
#2025-12-16|2183.56
#2025-12-17|2193.05
#2025-12-18|2190.70
#2025-12-19|2210.98
#2025-12-22|2232.44
#2025-12-23|2237.44
#2025-12-24|2245.45
#2025-12-25|2245.03
#2025-12-26|2252.68
#2025-12-29|2259.26
#2025-12-30|2262.05
#2025-12-31|2266.54
#2026-01-01|2267.58
#2026-01-02|2305.48
#2026-01-05|2339.53
#2026-01-06|2363.06
#2026-01-07|2356.26
#2026-01-08|2336.28
#2026-01-09|2334.27
#2026-01-12|2352.96
#2026-01-13|2361.74
#2026-01-14|2376.69
#2026-01-15|2378.70
#2026-01-16|2389.76
#2026-01-19|2391.03
#2026-01-20|2379.75
#2026-01-21|2377.15
#2026-01-22|2402.93
#2026-01-23|2411.08
#2026-01-26|2425.43
#2026-01-27|2457.28
#2026-01-28|2504.89
#2026-01-29|2501.99
#2026-01-30|2463.07
#2026-02-02|2403.96
#2026-02-03|2476.38
#2026-02-04|2472.73
#2026-02-05|2431.41
#2026-02-06|2424.91
#2026-02-09|2482.73
#2026-02-10|2500.31
#2026-02-11|2525.72
#2026-02-12|2536.97
#2026-02-13|2512.75
#2026-02-16|2518.98
#2026-02-17|2518.21
#2026-02-18|2524.64
#2026-02-19|2533.44
#2026-02-20|2537.36
#2026-02-23|2562.12
#2026-02-24|2576.41
#2026-02-25|2612.63
#2026-02-26|2625.80
#2026-02-27|2611.68
#2026-03-02|2569.80
#2026-03-03|2475.24
#2026-03-04|2372.48
#2026-03-05|2431.94
#2026-03-06|2425.49
#2026-03-09|2344.81
#2026-03-10|2426.91
#2026-03-11|2449.69
#2026-03-12|2412.21
#2026-03-13|2374.20
#2026-03-16|2389.94
#2026-03-17|2420.44
#2026-03-18|2462.40
#2026-03-19|2393.20
#2026-03-20|2373.34
#2026-03-23|2297.22
#2026-03-24|2336.82
#2026-03-25|2383.76
#2026-03-26|2347.98
#2026-03-27|2326.13
#2026-03-30|2281.36
#2026-03-31|2251.81
#2026-04-01|2353.96
#2026-04-02|2317.66
#2026-04-03|2328.79
#2026-04-06|2344.60
#2026-04-07|2362.02
#2026-04-08|2491.69