Table Data - Nasdaq EM Plus Korea Small Cap
| Title | Nasdaq EM Plus Korea Small Cap |
|---|---|
| Series ID | NASDAQNQEMKRSC |
| 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 2025-12-31 |
| Last Updated | 2025-12-31 10:46 PM CST |
| Notes | For more information about this series, see: NQEMKRSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2015-09-21 | 986.41 |
| 2015-09-22 | 981.81 |
| 2015-09-23 | 962.75 |
| 2015-09-24 | 957.76 |
| 2015-09-25 | 960.50 |
| 2015-09-28 | 954.04 |
| 2015-09-29 | 950.11 |
| 2015-09-30 | 957.68 |
| 2015-10-01 | 966.82 |
| 2015-10-02 | 968.18 |
| 2015-10-05 | 984.63 |
| 2015-10-06 | 990.31 |
| 2015-10-07 | 1001.87 |
| 2015-10-08 | 1000.39 |
| 2015-10-09 | 1011.02 |
| 2015-10-12 | 1025.10 |
| 2015-10-13 | 1015.89 |
| 2015-10-14 | 1013.47 |
| 2015-10-15 | 1032.21 |
| 2015-10-16 | 1031.22 |
| 2015-10-19 | 1034.32 |
| 2015-10-20 | 1034.40 |
| 2015-10-21 | 1026.65 |
| 2015-10-22 | 1021.16 |
| 2015-10-23 | 1031.61 |
| 2015-10-26 | 1034.21 |
| 2015-10-27 | 1031.33 |
| 2015-10-28 | 1030.56 |
| 2015-10-29 | 1015.63 |
| 2015-10-30 | 1014.79 |
| 2015-11-02 | 1014.92 |
| 2015-11-03 | 1025.71 |
| 2015-11-04 | 1033.01 |
| 2015-11-05 | 1029.82 |
| 2015-11-06 | 1021.12 |
| 2015-11-09 | 1001.36 |
| 2015-11-10 | 991.01 |
| 2015-11-11 | 991.59 |
| 2015-11-12 | 989.47 |
| 2015-11-13 | 980.70 |
| 2015-11-16 | 970.72 |
| 2015-11-17 | 982.38 |
| 2015-11-18 | 976.34 |
| 2015-11-19 | 994.42 |
| 2015-11-20 | 1003.32 |
| 2015-11-23 | 1000.72 |
| 2015-11-24 | 1001.44 |
| 2015-11-25 | 1001.47 |
| 2015-11-26 | 1003.12 |
| 2015-11-27 | 994.84 |
| 2015-11-30 | 983.03 |
| 2015-12-01 | 992.67 |
| 2015-12-02 | 991.00 |
| 2015-12-03 | 989.05 |
| 2015-12-04 | 985.97 |
| 2015-12-07 | 980.45 |
| 2015-12-08 | 963.53 |
| 2015-12-09 | 959.96 |
| 2015-12-10 | 952.51 |
| 2015-12-11 | 935.32 |
| 2015-12-14 | 924.84 |
| 2015-12-15 | 935.39 |
| 2015-12-16 | 946.52 |
| 2015-12-17 | 957.96 |
| 2015-12-18 | 957.27 |
| 2015-12-21 | 962.53 |
| 2015-12-22 | 963.76 |
| 2015-12-23 | 969.10 |
| 2015-12-24 | 969.76 |
| 2015-12-25 | 971.75 |
| 2015-12-28 | 968.58 |
| 2015-12-29 | 973.33 |
| 2015-12-30 | 973.48 |
| 2015-12-31 | 975.59 |
| 2016-01-01 | 976.14 |
| 2016-01-04 | 945.71 |
| 2016-01-05 | 948.22 |
| 2016-01-06 | 944.67 |
| 2016-01-07 | 924.12 |
| 2016-01-08 | 930.87 |
| 2016-01-11 | 910.50 |
| 2016-01-12 | 905.68 |
| 2016-01-13 | 914.58 |
| 2016-01-14 | 902.90 |
| 2016-01-15 | 890.02 |
| 2016-01-18 | 890.54 |
| 2016-01-19 | 898.04 |
| 2016-01-20 | 875.71 |
| 2016-01-21 | 871.73 |
| 2016-01-22 | 889.67 |
| 2016-01-25 | 899.09 |
| 2016-01-26 | 890.49 |
| 2016-01-27 | 895.46 |
| 2016-01-28 | 898.90 |
| 2016-01-29 | 915.58 |
| 2016-02-01 | 918.83 |
| 2016-02-02 | 913.12 |
| 2016-02-03 | 903.16 |
| 2016-02-04 | 918.85 |
| 2016-02-05 | 920.56 |
| 2016-02-08 | 919.05 |
| 2016-02-09 | 917.40 |
| 2016-02-10 | 917.10 |
| 2016-02-11 | 897.79 |
| 2016-02-12 | 884.05 |
| 2016-02-15 | 899.14 |
| 2016-02-16 | 904.30 |
| 2016-02-17 | 900.46 |
| 2016-02-18 | 910.74 |
| 2016-02-19 | 910.19 |
| 2016-02-22 | 918.82 |
| 2016-02-23 | 916.68 |
| 2016-02-24 | 911.39 |
| 2016-02-25 | 910.43 |
| 2016-02-26 | 913.10 |
| 2016-02-29 | 914.65 |
| 2016-03-01 | 924.16 |
| 2016-03-02 | 939.53 |
| 2016-03-03 | 952.52 |
| 2016-03-04 | 964.83 |
| 2016-03-07 | 970.33 |
| 2016-03-08 | 966.85 |
| 2016-03-09 | 964.94 |
| 2016-03-10 | 972.87 |
| 2016-03-11 | 978.94 |
| 2016-03-14 | 979.01 |
| 2016-03-15 | 967.39 |
| 2016-03-16 | 967.30 |
| 2016-03-17 | 989.69 |
| 2016-03-18 | 998.73 |
| 2016-03-21 | 999.06 |
| 2016-03-22 | 1001.76 |
| 2016-03-23 | 994.62 |
| 2016-03-24 | 986.01 |
| 2016-03-25 | 985.77 |
| 2016-03-28 | 983.61 |
| 2016-03-29 | 984.89 |
| 2016-03-30 | 1004.88 |
| 2016-03-31 | 1010.01 |
| 2016-04-01 | 1003.20 |
| 2016-04-04 | 1005.85 |
| 2016-04-05 | 997.81 |
| 2016-04-06 | 996.51 |
| 2016-04-07 | 998.30 |
| 2016-04-08 | 1003.09 |
| 2016-04-11 | 1011.48 |
| 2016-04-12 | 1016.24 |
| 2016-04-13 | 1025.98 |
| 2016-04-14 | 1027.78 |
| 2016-04-15 | 1028.85 |
| 2016-04-18 | 1025.58 |
| 2016-04-19 | 1040.61 |
| 2016-04-20 | 1037.94 |
| 2016-04-21 | 1040.48 |
| 2016-04-22 | 1030.29 |
| 2016-04-25 | 1024.74 |
| 2016-04-26 | 1024.24 |
| 2016-04-27 | 1024.23 |
| 2016-04-28 | 1028.75 |
| 2016-04-29 | 1028.05 |
| 2016-05-02 | 1021.23 |
| 2016-05-03 | 1013.59 |
| 2016-05-04 | 997.40 |
| 2016-05-05 | 995.16 |
| 2016-05-06 | 991.38 |
| 2016-05-09 | 979.49 |
| 2016-05-10 | 983.06 |
| 2016-05-11 | 986.19 |
| 2016-05-12 | 985.73 |
| 2016-05-13 | 976.01 |
| 2016-05-16 | 972.97 |
| 2016-05-17 | 975.99 |
| 2016-05-18 | 966.76 |
| 2016-05-19 | 953.41 |
| 2016-05-20 | 957.90 |
| 2016-05-23 | 962.05 |
| 2016-05-24 | 957.02 |
| 2016-05-25 | 964.39 |
| 2016-05-26 | 967.74 |
| 2016-05-27 | 971.36 |
| 2016-05-30 | 967.53 |
| 2016-05-31 | 971.32 |
| 2016-06-01 | 974.34 |
| 2016-06-02 | 977.26 |
| 2016-06-03 | 984.91 |
| 2016-06-06 | 992.04 |
| 2016-06-07 | 1008.68 |
| 2016-06-08 | 1016.39 |
| 2016-06-09 | 1014.78 |
| 2016-06-10 | 1004.38 |
| 2016-06-13 | 985.84 |
| 2016-06-14 | 979.86 |
| 2016-06-15 | 982.18 |
| 2016-06-16 | 972.50 |
| 2016-06-17 | 978.55 |
| 2016-06-20 | 992.99 |
| 2016-06-21 | 997.84 |
| 2016-06-22 | 1001.73 |
| 2016-06-23 | 1005.68 |
| 2016-06-24 | 965.92 |
| 2016-06-27 | 962.88 |
| 2016-06-28 | 977.10 |
| 2016-06-29 | 995.33 |
| 2016-06-30 | 1004.76 |
| 2016-07-01 | 1011.75 |
| 2016-07-04 | 1018.42 |
| 2016-07-05 | 1011.26 |
| 2016-07-06 | 999.38 |
| 2016-07-07 | 1007.59 |
| 2016-07-08 | 1005.30 |
| 2016-07-11 | 1021.93 |
| 2016-07-12 | 1027.72 |
| 2016-07-13 | 1033.01 |
| 2016-07-14 | 1041.01 |
| 2016-07-15 | 1042.11 |
| 2016-07-18 | 1042.77 |
| 2016-07-19 | 1041.45 |
| 2016-07-20 | 1041.31 |
| 2016-07-21 | 1045.26 |
| 2016-07-22 | 1047.01 |
| 2016-07-25 | 1044.42 |
| 2016-07-26 | 1046.77 |
| 2016-07-27 | 1048.89 |
| 2016-07-28 | 1055.05 |
| 2016-07-29 | 1057.34 |
| 2016-08-01 | 1065.63 |
| 2016-08-02 | 1061.02 |
| 2016-08-03 | 1053.43 |
| 2016-08-04 | 1061.23 |
| 2016-08-05 | 1068.47 |
| 2016-08-08 | 1074.41 |
| 2016-08-09 | 1080.58 |
| 2016-08-10 | 1086.80 |
| 2016-08-11 | 1085.77 |
| 2016-08-12 | 1085.81 |
| 2016-08-15 | 1090.76 |
| 2016-08-16 | 1091.99 |
| 2016-08-17 | 1080.98 |
| 2016-08-18 | 1086.00 |
| 2016-08-19 | 1076.68 |
| 2016-08-22 | 1065.07 |
| 2016-08-23 | 1069.57 |
| 2016-08-24 | 1062.20 |
| 2016-08-25 | 1065.92 |
| 2016-08-26 | 1069.52 |
| 2016-08-29 | 1057.28 |
| 2016-08-30 | 1062.43 |
| 2016-08-31 | 1060.75 |
| 2016-09-01 | 1056.76 |
| 2016-09-02 | 1062.96 |
| 2016-09-05 | 1073.92 |
| 2016-09-06 | 1083.10 |
| 2016-09-07 | 1088.64 |
| 2016-09-08 | 1088.60 |
| 2016-09-09 | 1075.32 |
| 2016-09-12 | 1049.48 |
| 2016-09-13 | 1044.82 |
| 2016-09-14 | 1046.39 |
| 2016-09-15 | 1049.81 |
| 2016-09-16 | 1049.05 |
| 2016-09-19 | 1059.35 |
| 2016-09-20 | 1060.61 |
| 2016-09-21 | 1066.16 |
| 2016-09-22 | 1080.22 |
| 2016-09-23 | 1080.14 |
| 2016-09-26 | 1068.76 |
| 2016-09-27 | 1076.85 |
| 2016-09-28 | 1076.40 |
| 2016-09-29 | 1079.08 |
| 2016-09-30 | 1069.82 |
| 2016-10-03 | 1077.35 |
| 2016-10-04 | 1080.82 |
| 2016-10-05 | 1080.10 |
| 2016-10-06 | 1080.29 |
| 2016-10-07 | 1074.37 |
| 2016-10-10 | 1076.39 |
| 2016-10-11 | 1065.03 |
| 2016-10-12 | 1060.22 |
| 2016-10-13 | 1047.41 |
| 2016-10-14 | 1055.05 |
| 2016-10-17 | 1049.13 |
| 2016-10-18 | 1061.33 |
| 2016-10-19 | 1067.41 |
| 2016-10-20 | 1068.65 |
| 2016-10-21 | 1066.59 |
| 2016-10-24 | 1072.57 |
| 2016-10-25 | 1070.70 |
| 2016-10-26 | 1063.99 |
| 2016-10-27 | 1062.06 |
| 2016-10-28 | 1055.49 |
| 2016-10-31 | 1052.68 |
| 2016-11-01 | 1051.42 |
| 2016-11-02 | 1034.10 |
| 2016-11-03 | 1032.74 |
| 2016-11-04 | 1027.26 |
| 2016-11-07 | 1040.35 |
| 2016-11-08 | 1045.97 |
| 2016-11-09 | 1019.30 |
| 2016-11-10 | 1030.78 |
| 2016-11-11 | 1012.25 |
| 2016-11-14 | 1006.97 |
| 2016-11-15 | 1006.30 |
| 2016-11-16 | 1011.77 |
| 2016-11-17 | 1008.14 |
| 2016-11-18 | 1001.49 |
| 2016-11-21 | 999.14 |
| 2016-11-22 | 1007.16 |
| 2016-11-23 | 1003.91 |
| 2016-11-24 | 997.68 |
| 2016-11-25 | 1001.34 |
| 2016-11-28 | 1007.65 |
| 2016-11-29 | 1007.35 |
| 2016-11-30 | 1008.98 |
| 2016-12-01 | 1005.80 |
| 2016-12-02 | 1000.71 |
| 2016-12-05 | 997.24 |
| 2016-12-06 | 1006.42 |
| 2016-12-07 | 1011.42 |
| 2016-12-08 | 1021.63 |
| 2016-12-09 | 1019.04 |
| 2016-12-12 | 1016.51 |
| 2016-12-13 | 1021.83 |
| 2016-12-14 | 1019.53 |
| 2016-12-15 | 1013.01 |
| 2016-12-16 | 1012.69 |
| 2016-12-19 | 1006.00 |
| 2016-12-20 | 1001.16 |
| 2016-12-21 | 1002.76 |
| 2016-12-22 | 995.18 |
| 2016-12-23 | 994.38 |
| 2016-12-26 | 993.59 |
| 2016-12-27 | 993.53 |
| 2016-12-28 | 997.87 |
| 2016-12-29 | 1002.88 |
| 2016-12-30 | 1008.40 |
| 2017-01-02 | 1008.83 |
| 2017-01-03 | 1011.22 |
| 2017-01-04 | 1016.20 |
| 2017-01-05 | 1030.66 |
| 2017-01-06 | 1028.82 |
| 2017-01-09 | 1020.83 |
| 2017-01-10 | 1027.15 |
| 2017-01-11 | 1029.12 |
| 2017-01-12 | 1040.43 |
| 2017-01-13 | 1043.10 |
| 2017-01-16 | 1035.79 |
| 2017-01-17 | 1043.01 |
| 2017-01-18 | 1049.92 |
| 2017-01-19 | 1042.75 |
| 2017-01-20 | 1044.98 |
| 2017-01-23 | 1053.02 |
| 2017-01-24 | 1059.22 |
| 2017-01-25 | 1057.51 |
| 2017-01-26 | 1061.95 |
| 2017-01-27 | 1062.36 |
| 2017-01-30 | 1062.15 |
| 2017-01-31 | 1060.95 |
| 2017-02-01 | 1068.52 |
| 2017-02-02 | 1076.01 |
| 2017-02-03 | 1079.87 |
| 2017-02-06 | 1087.45 |
| 2017-02-07 | 1085.31 |
| 2017-02-08 | 1088.41 |
| 2017-02-09 | 1095.41 |
| 2017-02-10 | 1099.16 |
| 2017-02-13 | 1108.18 |
| 2017-02-14 | 1111.63 |
| 2017-02-15 | 1116.08 |
| 2017-02-16 | 1116.12 |
| 2017-02-17 | 1113.50 |
| 2017-02-20 | 1115.93 |
| 2017-02-21 | 1118.97 |
| 2017-02-22 | 1126.37 |
| 2017-02-23 | 1129.85 |
| 2017-02-24 | 1126.41 |
| 2017-02-27 | 1124.63 |
| 2017-02-28 | 1124.37 |
| 2017-03-01 | 1127.44 |
| 2017-03-02 | 1121.46 |
| 2017-03-03 | 1111.94 |
| 2017-03-06 | 1114.48 |
| 2017-03-07 | 1122.67 |
| 2017-03-08 | 1118.78 |
| 2017-03-09 | 1104.96 |
| 2017-03-10 | 1105.71 |
| 2017-03-13 | 1116.55 |
| 2017-03-14 | 1116.88 |
| 2017-03-15 | 1121.41 |
| 2017-03-16 | 1143.13 |
| 2017-03-17 | 1148.41 |
| 2017-03-20 | 1152.74 |
| 2017-03-21 | 1155.05 |
| 2017-03-22 | 1147.74 |
| 2017-03-23 | 1152.51 |
| 2017-03-24 | 1153.55 |
| 2017-03-27 | 1148.73 |
| 2017-03-28 | 1152.16 |
| 2017-03-29 | 1153.14 |
| 2017-03-30 | 1152.06 |
| 2017-03-31 | 1150.64 |
| 2017-04-03 | 1157.67 |
| 2017-04-04 | 1155.33 |
| 2017-04-05 | 1159.80 |
| 2017-04-06 | 1153.58 |
| 2017-04-07 | 1154.25 |
| 2017-04-10 | 1145.75 |
| 2017-04-11 | 1142.81 |
| 2017-04-12 | 1144.57 |
| 2017-04-13 | 1153.29 |
| 2017-04-14 | 1145.76 |
| 2017-04-17 | 1147.98 |
| 2017-04-18 | 1145.76 |
| 2017-04-19 | 1141.32 |
| 2017-04-20 | 1145.06 |
| 2017-04-21 | 1149.48 |
| 2017-04-24 | 1151.77 |
| 2017-04-25 | 1163.14 |
| 2017-04-26 | 1165.28 |
| 2017-04-27 | 1161.98 |
| 2017-04-28 | 1159.01 |
| 2017-05-01 | 1159.89 |
| 2017-05-02 | 1167.09 |
| 2017-05-03 | 1165.20 |
| 2017-05-04 | 1163.64 |
| 2017-05-05 | 1158.09 |
| 2017-05-08 | 1161.52 |
| 2017-05-09 | 1158.86 |
| 2017-05-10 | 1162.33 |
| 2017-05-11 | 1167.55 |
| 2017-05-12 | 1165.33 |
| 2017-05-15 | 1172.27 |
| 2017-05-16 | 1177.60 |
| 2017-05-17 | 1174.13 |
| 2017-05-18 | 1152.69 |
| 2017-05-19 | 1159.81 |
| 2017-05-22 | 1164.44 |
| 2017-05-23 | 1162.25 |
| 2017-05-24 | 1163.81 |
| 2017-05-25 | 1176.67 |
| 2017-05-26 | 1178.20 |
| 2017-05-29 | 1172.19 |
| 2017-05-30 | 1173.13 |
| 2017-05-31 | 1176.60 |
| 2017-06-01 | 1175.81 |
| 2017-06-02 | 1184.29 |
| 2017-06-05 | 1403.99 |
| 2017-06-06 | 1405.21 |
| 2017-06-07 | 1405.73 |
| 2017-06-08 | 1192.08 |
| 2017-06-09 | 1193.58 |
| 2017-06-12 | 1184.20 |
| 2017-06-13 | 1189.44 |
| 2017-06-14 | 1191.65 |
| 2017-06-15 | 1185.69 |
| 2017-06-16 | 1183.95 |
| 2017-06-19 | 1186.12 |
| 2017-06-20 | 1176.74 |
| 2017-06-21 | 1175.97 |
| 2017-06-22 | 1176.55 |
| 2017-06-23 | 1179.32 |
| 2017-06-26 | 1184.31 |
| 2017-06-27 | 1182.68 |
| 2017-06-28 | 1176.54 |
| 2017-06-29 | 1181.98 |
| 2017-06-30 | 1182.80 |
| 2017-07-03 | 1182.81 |
| 2017-07-04 | 1175.76 |
| 2017-07-05 | 1177.25 |
| 2017-07-06 | 1174.92 |
| 2017-07-07 | 1173.25 |
| 2017-07-10 | 1175.55 |
| 2017-07-11 | 1175.35 |
| 2017-07-12 | 1182.89 |
| 2017-07-13 | 1191.30 |
| 2017-07-14 | 1195.57 |
| 2017-07-17 | 1200.10 |
| 2017-07-18 | 1202.74 |
| 2017-07-19 | 1210.22 |
| 2017-07-20 | 1209.90 |
| 2017-07-21 | 1212.29 |
| 2017-07-24 | 1215.03 |
| 2017-07-25 | 1213.22 |
| 2017-07-26 | 1212.04 |
| 2017-07-27 | 1220.43 |
| 2017-07-28 | 1211.33 |
| 2017-07-31 | 1214.24 |
| 2017-08-01 | 1217.19 |
| 2017-08-02 | 1219.51 |
| 2017-08-03 | 1209.08 |
| 2017-08-04 | 1214.68 |
| 2017-08-07 | 1220.54 |
| 2017-08-08 | 1221.46 |
| 2017-08-09 | 1210.83 |
| 2017-08-10 | 1193.48 |
| 2017-08-11 | 1182.97 |
| 2017-08-14 | 1189.08 |
| 2017-08-15 | 1189.45 |
| 2017-08-16 | 1195.76 |
| 2017-08-17 | 1203.82 |
| 2017-08-18 | 1201.37 |
| 2017-08-21 | 1202.57 |
| 2017-08-22 | 1207.89 |
| 2017-08-23 | 1210.43 |
| 2017-08-24 | 1216.73 |
| 2017-08-25 | 1222.04 |
| 2017-08-28 | 1230.12 |
| 2017-08-29 | 1225.38 |
| 2017-08-30 | 1231.43 |
| 2017-08-31 | 1235.17 |
| 2017-09-01 | 1241.97 |
| 2017-09-04 | 1234.28 |
| 2017-09-05 | 1239.71 |
| 2017-09-06 | 1237.74 |
| 2017-09-07 | 1246.13 |
| 2017-09-08 | 1248.10 |
| 2017-09-11 | 1251.39 |
| 2017-09-12 | 1254.43 |
| 2017-09-13 | 1250.54 |
| 2017-09-14 | 1253.28 |
| 2017-09-15 | 1258.84 |
| 2017-09-18 | 1259.45 |
| 2017-09-19 | 1255.10 |
| 2017-09-20 | 1255.85 |
| 2017-09-21 | 1249.89 |
| 2017-09-22 | 1237.09 |
| 2017-09-25 | 1215.73 |
| 2017-09-26 | 1216.40 |
| 2017-09-27 | 1211.84 |
| 2017-09-28 | 1209.32 |
| 2017-09-29 | 1221.40 |
| 2017-10-02 | 1223.69 |
| 2017-10-03 | 1226.87 |
| 2017-10-04 | 1231.91 |
| 2017-10-05 | 1235.21 |
| 2017-10-06 | 1234.43 |
| 2017-10-09 | 1230.09 |
| 2017-10-10 | 1242.94 |
| 2017-10-11 | 1244.27 |
| 2017-10-12 | 1250.53 |
| 2017-10-13 | 1255.12 |
| 2017-10-16 | 1256.86 |
| 2017-10-17 | 1250.34 |
| 2017-10-18 | 1250.00 |
| 2017-10-19 | 1246.83 |
| 2017-10-20 | 1250.67 |
| 2017-10-23 | 1248.53 |
| 2017-10-24 | 1252.03 |
| 2017-10-25 | 1256.77 |
| 2017-10-26 | 1256.89 |
| 2017-10-27 | 1252.69 |
| 2017-10-30 | 1255.48 |
| 2017-10-31 | 1259.48 |
| 2017-11-01 | 1264.70 |
| 2017-11-02 | 1261.83 |
| 2017-11-03 | 1262.33 |
| 2017-11-06 | 1263.84 |
| 2017-11-07 | 1262.15 |
| 2017-11-08 | 1265.28 |
| 2017-11-09 | 1259.85 |
| 2017-11-10 | 1256.99 |
| 2017-11-13 | 1251.23 |
| 2017-11-14 | 1252.29 |
| 2017-11-15 | 1248.16 |
| 2017-11-16 | 1255.91 |
| 2017-11-17 | 1258.89 |
| 2017-11-20 | 1259.19 |
| 2017-11-21 | 1264.80 |
| 2017-11-22 | 1270.39 |
| 2017-11-23 | 1275.91 |
| 2017-11-24 | 1277.22 |
| 2017-11-27 | 1274.40 |
| 2017-11-28 | 1274.39 |
| 2017-11-29 | 1279.11 |
| 2017-11-30 | 1269.50 |
| 2017-12-01 | 1267.20 |
| 2017-12-04 | 1267.96 |
| 2017-12-05 | 1265.15 |
| 2017-12-06 | 1245.66 |
| 2017-12-07 | 1237.24 |
| 2017-12-08 | 1239.75 |
| 2017-12-11 | 1250.67 |
| 2017-12-12 | 1244.04 |
| 2017-12-13 | 1252.28 |
| 2017-12-14 | 1251.77 |
| 2017-12-15 | 1259.70 |
| 2017-12-18 | 1266.76 |
| 2017-12-19 | 1268.50 |
| 2017-12-20 | 1273.96 |
| 2017-12-21 | 1272.91 |
| 2017-12-22 | 1281.44 |
| 2017-12-25 | 1281.32 |
| 2017-12-26 | 1282.75 |
| 2017-12-27 | 1290.64 |
| 2017-12-28 | 1302.63 |
| 2017-12-29 | 1309.32 |
| 2018-01-01 | 1309.47 |
| 2018-01-02 | 1323.54 |
| 2018-01-03 | 1328.47 |
| 2018-01-04 | 1334.41 |
| 2018-01-05 | 1341.79 |
| 2018-01-08 | 1345.44 |
| 2018-01-09 | 1343.61 |
| 2018-01-10 | 1344.05 |
| 2018-01-11 | 1345.41 |
| 2018-01-12 | 1355.62 |
| 2018-01-15 | 1358.65 |
| 2018-01-16 | 1360.20 |
| 2018-01-17 | 1361.62 |
| 2018-01-18 | 1360.26 |
| 2018-01-19 | 1365.41 |
| 2018-01-22 | 1372.57 |
| 2018-01-23 | 1377.08 |
| 2018-01-24 | 1389.45 |
| 2018-01-25 | 1397.34 |
| 2018-01-26 | 1400.32 |
| 2018-01-29 | 1398.90 |
| 2018-01-30 | 1384.34 |
| 2018-01-31 | 1386.42 |
| 2018-02-01 | 1382.10 |
| 2018-02-02 | 1366.21 |
| 2018-02-05 | 1338.95 |
| 2018-02-06 | 1301.23 |
| 2018-02-07 | 1301.35 |
| 2018-02-08 | 1301.17 |
| 2018-02-09 | 1284.14 |
| 2018-02-12 | 1293.56 |
| 2018-02-13 | 1293.36 |
| 2018-02-14 | 1306.02 |
| 2018-02-15 | 1314.45 |
| 2018-02-16 | 1314.95 |
| 2018-02-19 | 1325.77 |
| 2018-02-20 | 1315.50 |
| 2018-02-21 | 1328.01 |
| 2018-02-22 | 1320.03 |
| 2018-02-23 | 1336.29 |
| 2018-02-26 | 1344.09 |
| 2018-02-27 | 1337.42 |
| 2018-02-28 | 1326.62 |
| 2018-03-01 | 1325.36 |
| 2018-03-02 | 1314.13 |
| 2018-03-05 | 1300.63 |
| 2018-03-06 | 1312.01 |
| 2018-03-07 | 1303.43 |
| 2018-03-08 | 1309.12 |
| 2018-03-09 | 1319.47 |
| 2018-03-12 | 1335.03 |
| 2018-03-13 | 1334.27 |
| 2018-03-14 | 1333.06 |
| 2018-03-15 | 1333.63 |
| 2018-03-16 | 1330.16 |
| 2018-03-19 | 1320.15 |
| 2018-03-20 | 1323.47 |
| 2018-03-21 | 1324.20 |
| 2018-03-22 | 1319.71 |
| 2018-03-23 | 1292.46 |
| 2018-03-26 | 1302.43 |
| 2018-03-27 | 1316.04 |
| 2018-03-28 | 1302.64 |
| 2018-03-29 | 1308.04 |
| 2018-03-30 | 1312.86 |
| 2018-04-02 | 1319.00 |
| 2018-04-03 | 1321.03 |
| 2018-04-04 | 1306.33 |
| 2018-04-05 | 1315.15 |
| 2018-04-06 | 1314.92 |
| 2018-04-09 | 1318.18 |
| 2018-04-10 | 1321.94 |
| 2018-04-11 | 1324.49 |
| 2018-04-12 | 1322.08 |
| 2018-04-13 | 1323.98 |
| 2018-04-16 | 1318.04 |
| 2018-04-17 | 1316.23 |
| 2018-04-18 | 1320.85 |
| 2018-04-19 | 1328.00 |
| 2018-04-20 | 1318.96 |
| 2018-04-23 | 1308.78 |
| 2018-04-24 | 1301.23 |
| 2018-04-25 | 1289.90 |
| 2018-04-26 | 1287.33 |
| 2018-04-27 | 1295.23 |
| 2018-04-30 | 1309.27 |
| 2018-05-01 | 1307.53 |
| 2018-05-02 | 1301.36 |
| 2018-05-03 | 1291.80 |
| 2018-05-04 | 1287.56 |
| 2018-05-07 | 1286.48 |
| 2018-05-08 | 1278.61 |
| 2018-05-09 | 1278.44 |
| 2018-05-10 | 1287.47 |
| 2018-05-11 | 1296.72 |
| 2018-05-14 | 1299.95 |
| 2018-05-15 | 1289.04 |
| 2018-05-16 | 1285.02 |
| 2018-05-17 | 1281.89 |
| 2018-05-18 | 1282.54 |
| 2018-05-21 | 1281.19 |
| 2018-05-22 | 1286.64 |
| 2018-05-23 | 1277.72 |
| 2018-05-24 | 1281.20 |
| 2018-05-25 | 1279.52 |
| 2018-05-28 | 1291.98 |
| 2018-05-29 | 1280.85 |
| 2018-05-30 | 1273.00 |
| 2018-05-31 | 1280.52 |
| 2018-06-01 | 1282.45 |
| 2018-06-04 | 1308.45 |
| 2018-06-05 | 1303.81 |
| 2018-06-06 | 1310.05 |
| 2018-06-07 | 1312.31 |
| 2018-06-08 | 1301.24 |
| 2018-06-11 | 1307.46 |
| 2018-06-12 | 1307.17 |
| 2018-06-13 | 1302.34 |
| 2018-06-14 | 1289.31 |
| 2018-06-15 | 1276.30 |
| 2018-06-18 | 1262.50 |
| 2018-06-19 | 1236.68 |
| 2018-06-20 | 1244.03 |
| 2018-06-21 | 1230.26 |
| 2018-06-22 | 1233.76 |
| 2018-06-25 | 1225.82 |
| 2018-06-26 | 1221.24 |
| 2018-06-27 | 1207.71 |
| 2018-06-28 | 1195.00 |
| 2018-06-29 | 1214.22 |
| 2018-07-02 | 1199.95 |
| 2018-07-03 | 1196.28 |
| 2018-07-04 | 1197.62 |
| 2018-07-05 | 1187.59 |
| 2018-07-06 | 1197.01 |
| 2018-07-09 | 1207.87 |
| 2018-07-10 | 1209.92 |
| 2018-07-11 | 1196.65 |
| 2018-07-12 | 1204.40 |
| 2018-07-13 | 1211.09 |
| 2018-07-16 | 1201.80 |
| 2018-07-17 | 1203.46 |
| 2018-07-18 | 1196.98 |
| 2018-07-19 | 1186.91 |
| 2018-07-20 | 1190.99 |
| 2018-07-23 | 1189.77 |
| 2018-07-24 | 1200.51 |
| 2018-07-25 | 1207.87 |
| 2018-07-26 | 1213.20 |
| 2018-07-27 | 1218.33 |
| 2018-07-30 | 1214.45 |
| 2018-07-31 | 1213.18 |
| 2018-08-01 | 1218.66 |
| 2018-08-02 | 1199.28 |
| 2018-08-03 | 1205.75 |
| 2018-08-06 | 1201.58 |
| 2018-08-07 | 1207.51 |
| 2018-08-08 | 1207.84 |
| 2018-08-09 | 1210.27 |
| 2018-08-10 | 1192.94 |
| 2018-08-13 | 1166.37 |
| 2018-08-14 | 1172.90 |
| 2018-08-15 | 1158.60 |
| 2018-08-16 | 1156.63 |
| 2018-08-17 | 1158.02 |
| 2018-08-20 | 1163.14 |
| 2018-08-21 | 1175.42 |
| 2018-08-22 | 1173.70 |
| 2018-08-23 | 1175.65 |
| 2018-08-24 | 1175.41 |
| 2018-08-27 | 1187.12 |
| 2018-08-28 | 1190.00 |
| 2018-08-29 | 1189.24 |
| 2018-08-30 | 1184.57 |
| 2018-08-31 | 1186.80 |
| 2018-09-03 | 1178.55 |
| 2018-09-04 | 1174.55 |
| 2018-09-05 | 1162.64 |
| 2018-09-06 | 1156.28 |
| 2018-09-07 | 1157.59 |
| 2018-09-10 | 1143.27 |
| 2018-09-11 | 1143.59 |
| 2018-09-12 | 1143.38 |
| 2018-09-13 | 1156.45 |
| 2018-09-14 | 1167.30 |
| 2018-09-17 | 1157.03 |
| 2018-09-18 | 1159.77 |
| 2018-09-19 | 1164.02 |
| 2018-09-20 | 1162.95 |
| 2018-09-21 | 1174.41 |
| 2018-09-24 | 1169.93 |
| 2018-09-25 | 1167.73 |
| 2018-09-26 | 1171.59 |
| 2018-09-27 | 1177.41 |
| 2018-09-28 | 1171.44 |
| 2018-10-01 | 1170.13 |
| 2018-10-02 | 1156.59 |
| 2018-10-03 | 1155.48 |
| 2018-10-04 | 1137.61 |
| 2018-10-05 | 1122.92 |
| 2018-10-08 | 1112.75 |
| 2018-10-09 | 1111.31 |
| 2018-10-10 | 1103.78 |
| 2018-10-11 | 1058.82 |
| 2018-10-12 | 1081.98 |
| 2018-10-15 | 1075.67 |
| 2018-10-16 | 1084.21 |
| 2018-10-17 | 1087.77 |
| 2018-10-18 | 1076.41 |
| 2018-10-19 | 1078.66 |
| 2018-10-22 | 1084.87 |
| 2018-10-23 | 1061.47 |
| 2018-10-24 | 1057.61 |
| 2018-10-25 | 1043.26 |
| 2018-10-26 | 1030.36 |
| 2018-10-29 | 1017.98 |
| 2018-10-30 | 1021.72 |
| 2018-10-31 | 1031.98 |
| 2018-11-01 | 1043.97 |
| 2018-11-02 | 1075.31 |
| 2018-11-05 | 1073.49 |
| 2018-11-06 | 1074.23 |
| 2018-11-07 | 1077.68 |
| 2018-11-08 | 1083.29 |
| 2018-11-09 | 1070.41 |
| 2018-11-12 | 1060.82 |
| 2018-11-13 | 1059.93 |
| 2018-11-14 | 1060.20 |
| 2018-11-15 | 1070.34 |
| 2018-11-16 | 1080.67 |
| 2018-11-19 | 1088.40 |
| 2018-11-20 | 1077.12 |
| 2018-11-21 | 1079.88 |
| 2018-11-22 | 1077.02 |
| 2018-11-23 | 1068.70 |
| 2018-11-26 | 1074.95 |
| 2018-11-27 | 1077.32 |
| 2018-11-28 | 1084.20 |
| 2018-11-29 | 1092.08 |
| 2018-11-30 | 1090.79 |
| 2018-12-03 | 1113.64 |
| 2018-12-04 | 1114.08 |
| 2018-12-05 | 1102.06 |
| 2018-12-06 | 1078.94 |
| 2018-12-07 | 1084.63 |
| 2018-12-10 | 1065.76 |
| 2018-12-11 | 1065.05 |
| 2018-12-12 | 1078.36 |
| 2018-12-13 | 1087.21 |
| 2018-12-14 | 1073.18 |
| 2018-12-17 | 1067.54 |
| 2018-12-18 | 1062.78 |
| 2018-12-19 | 1072.58 |
| 2018-12-20 | 1065.21 |
| 2018-12-21 | 1062.55 |
| 2018-12-24 | 1058.87 |
| 2018-12-25 | 1053.88 |
| 2018-12-26 | 1047.41 |
| 2018-12-27 | 1054.64 |
| 2018-12-28 | 1064.61 |
| 2018-12-31 | 1067.52 |
| 2019-01-01 | 1067.79 |
| 2019-01-02 | 1059.91 |
| 2019-01-03 | 1052.19 |
| 2019-01-04 | 1062.59 |
| 2019-01-07 | 1077.10 |
| 2019-01-08 | 1072.97 |
| 2019-01-09 | 1084.98 |
| 2019-01-10 | 1089.57 |
| 2019-01-11 | 1090.86 |
| 2019-01-14 | 1084.88 |
| 2019-01-15 | 1094.88 |
| 2019-01-16 | 1096.45 |
| 2019-01-17 | 1092.11 |
| 2019-01-18 | 1099.23 |
| 2019-01-21 | 1096.74 |
| 2019-01-22 | 1093.48 |
| 2019-01-23 | 1100.72 |
| 2019-01-24 | 1107.45 |
| 2019-01-25 | 1115.06 |
| 2019-01-28 | 1116.74 |
| 2019-01-29 | 1116.92 |
| 2019-01-30 | 1121.97 |
| 2019-01-31 | 1133.74 |
| 2019-02-01 | 1134.23 |
| 2019-02-04 | 1134.21 |
| 2019-02-05 | 1134.66 |
| 2019-02-06 | 1134.65 |
| 2019-02-07 | 1132.38 |
| 2019-02-08 | 1130.58 |
| 2019-02-11 | 1128.02 |
| 2019-02-12 | 1129.77 |
| 2019-02-13 | 1134.74 |
| 2019-02-14 | 1136.12 |
| 2019-02-15 | 1130.40 |
| 2019-02-18 | 1138.79 |
| 2019-02-19 | 1141.67 |
| 2019-02-20 | 1152.10 |
| 2019-02-21 | 1151.82 |
| 2019-02-22 | 1155.54 |
| 2019-02-25 | 1167.09 |
| 2019-02-26 | 1164.01 |
| 2019-02-27 | 1164.84 |
| 2019-02-28 | 1154.29 |
| 2019-03-01 | 1155.70 |
| 2019-03-04 | 1161.94 |
| 2019-03-05 | 1163.60 |
| 2019-03-06 | 1160.62 |
| 2019-03-07 | 1150.48 |
| 2019-03-08 | 1140.12 |
| 2019-03-11 | 1147.43 |
| 2019-03-12 | 1156.49 |
| 2019-03-13 | 1156.27 |
| 2019-03-14 | 1155.80 |
| 2019-03-15 | 1160.10 |
| 2019-03-18 | 1169.78 |
| 2019-03-19 | 1167.76 |
| 2019-03-20 | 1168.30 |
| 2019-03-21 | 1166.62 |
| 2019-03-22 | 1159.28 |
| 2019-03-25 | 1143.51 |
| 2019-03-26 | 1148.78 |
| 2019-03-27 | 1143.87 |
| 2019-03-28 | 1140.14 |
| 2019-03-29 | 1151.55 |
| 2019-04-01 | 1164.49 |
| 2019-04-02 | 1164.20 |
| 2019-04-03 | 1173.19 |
| 2019-04-04 | 1173.99 |
| 2019-04-05 | 1174.99 |
| 2019-04-08 | 1174.03 |
| 2019-04-09 | 1178.55 |
| 2019-04-10 | 1183.77 |
| 2019-04-11 | 1178.25 |
| 2019-04-12 | 1179.54 |
| 2019-04-15 | 1182.67 |
| 2019-04-16 | 1184.46 |
| 2019-04-17 | 1187.48 |
| 2019-04-18 | 1177.42 |
| 2019-04-19 | 1180.77 |
| 2019-04-22 | 1178.32 |
| 2019-04-23 | 1173.87 |
| 2019-04-24 | 1167.98 |
| 2019-04-25 | 1159.33 |
| 2019-04-26 | 1154.83 |
| 2019-04-29 | 1156.42 |
| 2019-04-30 | 1154.49 |
| 2019-05-01 | 1155.23 |
| 2019-05-02 | 1155.67 |
| 2019-05-03 | 1156.52 |
| 2019-05-06 | 1137.91 |
| 2019-05-07 | 1135.57 |
| 2019-05-08 | 1127.87 |
| 2019-05-09 | 1103.01 |
| 2019-05-10 | 1108.24 |
| 2019-05-13 | 1087.83 |
| 2019-05-14 | 1085.87 |
| 2019-05-15 | 1091.53 |
| 2019-05-16 | 1084.09 |
| 2019-05-17 | 1070.28 |
| 2019-05-20 | 1067.11 |
| 2019-05-21 | 1072.46 |
| 2019-05-22 | 1072.78 |
| 2019-05-23 | 1060.63 |
| 2019-05-24 | 1063.99 |
| 2019-05-27 | 1070.60 |
| 2019-05-28 | 1073.85 |
| 2019-05-29 | 1065.94 |
| 2019-05-30 | 1072.23 |
| 2019-05-31 | 1075.93 |
| 2019-06-03 | 1078.49 |
| 2019-06-04 | 1078.83 |
| 2019-06-05 | 1082.75 |
| 2019-06-06 | 1079.57 |
| 2019-06-07 | 1082.94 |
| 2019-06-10 | 1092.82 |
| 2019-06-11 | 1102.64 |
| 2019-06-12 | 1098.46 |
| 2019-06-13 | 1098.15 |
| 2019-06-14 | 1092.07 |
| 2019-06-17 | 1087.38 |
| 2019-06-18 | 1091.75 |
| 2019-06-19 | 1105.48 |
| 2019-06-20 | 1123.46 |
| 2019-06-21 | 1122.49 |
| 2019-06-24 | 1123.33 |
| 2019-06-25 | 1118.53 |
| 2019-06-26 | 1119.64 |
| 2019-06-27 | 1123.69 |
| 2019-06-28 | 1122.26 |
| 2019-07-01 | 1130.67 |
| 2019-07-02 | 1129.25 |
| 2019-07-03 | 1125.82 |
| 2019-07-04 | 1129.62 |
| 2019-07-05 | 1128.18 |
| 2019-07-08 | 1112.17 |
| 2019-07-09 | 1105.23 |
| 2019-07-10 | 1110.90 |
| 2019-07-11 | 1121.27 |
| 2019-07-12 | 1118.67 |
| 2019-07-15 | 1118.45 |
| 2019-07-16 | 1121.42 |
| 2019-07-17 | 1114.74 |
| 2019-07-18 | 1112.68 |
| 2019-07-19 | 1121.23 |
#2019-07-22|1116.10
#2019-07-23|1114.82
#2019-07-24|1112.34
#2019-07-25|1110.88
#2019-07-26|1104.76
#2019-07-29|1096.58
#2019-07-30|1093.66
#2019-07-31|1093.63
#2019-08-01|1081.53
#2019-08-02|1059.86
#2019-08-05|1026.27
#2019-08-06|1022.13
#2019-08-07|1024.17
#2019-08-08|1041.88
#2019-08-09|1038.69
#2019-08-12|1034.30
#2019-08-13|1022.75
#2019-08-14|1024.87
#2019-08-15|1018.86
#2019-08-16|1022.69
#2019-08-19|1029.38
#2019-08-20|1032.49
#2019-08-21|1039.84
#2019-08-22|1035.92
#2019-08-23|1033.94
#2019-08-26|1013.98
#2019-08-27|1018.76
#2019-08-28|1022.04
#2019-08-29|1024.76
#2019-08-30|1037.63
#2019-09-02|1043.57
#2019-09-03|1036.56
#2019-09-04|1050.62
#2019-09-05|1058.99
#2019-09-06|1061.12
#2019-09-09|1060.20
#2019-09-10|1060.74
#2019-09-11|1070.22
#2019-09-12|1076.76
#2019-09-13|1080.58
#2019-09-16|1083.14
#2019-09-17|1075.74
#2019-09-18|1078.75
#2019-09-19|1074.50
#2019-09-20|1078.26
#2019-09-23|1071.04
#2019-09-24|1066.75
#2019-09-25|1054.81
#2019-09-26|1055.58
#2019-09-27|1048.56
#2019-09-30|1048.59
#2019-10-01|1049.52
#2019-10-02|1040.97
#2019-10-03|1042.34
#2019-10-04|1045.57
#2019-10-07|1048.23
#2019-10-08|1052.30
#2019-10-09|1049.02
#2019-10-10|1048.43
#2019-10-11|1057.88
#2019-10-14|1069.37
#2019-10-15|1070.20
#2019-10-16|1072.70
#2019-10-17|1076.77
#2019-10-18|1077.85
#2019-10-21|1084.23
#2019-10-22|1091.09
#2019-10-23|1087.96
#2019-10-24|1092.20
#2019-10-25|1086.06
#2019-10-28|1088.79
#2019-10-29|1090.73
#2019-10-30|1086.52
#2019-10-31|1088.62
#2019-11-01|1092.02
#2019-11-04|1106.64
#2019-11-05|1110.33
#2019-11-06|1106.52
#2019-11-07|1107.64
#2019-11-08|1107.53
#2019-11-11|1093.02
#2019-11-12|1098.13
#2019-11-13|1088.20
#2019-11-14|1086.31
#2019-11-15|1093.37
#2019-11-18|1096.12
#2019-11-19|1096.21
#2019-11-20|1089.98
#2019-11-21|1072.05
#2019-11-22|1072.92
#2019-11-25|1080.66
#2019-11-26|1080.61
#2019-11-27|1080.03
#2019-11-28|1075.80
#2019-11-29|1068.94
#2019-12-02|1066.58
#2019-12-03|1065.03
#2019-12-04|1061.79
#2019-12-05|1063.25
#2019-12-06|1068.01
#2019-12-09|1068.24
#2019-12-10|1067.42
#2019-12-11|1071.32
#2019-12-12|1082.58
#2019-12-13|1094.43
#2019-12-16|1097.65
#2019-12-17|1106.07
#2019-12-18|1105.48
#2019-12-19|1107.00
#2019-12-20|1106.52
#2019-12-23|1107.85
#2019-12-24|1105.83
#2019-12-25|1107.50
#2019-12-26|1112.50
#2019-12-27|1118.58
#2019-12-30|1126.90
#2019-12-31|1127.97
#2020-01-01|1128.28
#2020-01-02|1133.95
#2020-01-03|1128.13
#2020-01-06|1111.38
#2020-01-07|1116.77
#2020-01-08|1101.34
#2020-01-09|1121.00
#2020-01-10|1124.63
#2020-01-13|1135.30
#2020-01-14|1139.44
#2020-01-15|1139.31
#2020-01-16|1141.84
#2020-01-17|1145.47
#2020-01-20|1143.70
#2020-01-21|1129.33
#2020-01-22|1135.77
#2020-01-23|1125.89
#2020-01-24|1125.68
#2020-01-27|1116.38
#2020-01-28|1103.66
#2020-01-29|1098.23
#2020-01-30|1063.51
#2020-01-31|1054.66
#2020-02-03|1045.21
#2020-02-04|1064.87
#2020-02-05|1068.38
#2020-02-06|1086.02
#2020-02-07|1074.50
#2020-02-10|1068.45
#2020-02-11|1080.29
#2020-02-12|1089.25
#2020-02-13|1087.04
#2020-02-14|1085.92
#2020-02-17|1087.13
#2020-02-18|1076.70
#2020-02-19|1078.26
#2020-02-20|1069.83
#2020-02-21|1057.90
#2020-02-24|1029.16
#2020-02-25|1034.50
#2020-02-26|1021.25
#2020-02-27|1007.62
#2020-02-28| 982.81
#2020-03-02| 996.62
#2020-03-03|1008.78
#2020-03-04|1016.33
#2020-03-05|1022.17
#2020-03-06|1002.98
#2020-03-09| 945.54
#2020-03-10| 956.07
#2020-03-11| 939.44
#2020-03-12| 873.75
#2020-03-13| 849.99
#2020-03-16| 802.82
#2020-03-17| 784.83
#2020-03-18| 746.78
#2020-03-19| 694.81
#2020-03-20| 738.93
#2020-03-23| 692.10
#2020-03-24| 725.48
#2020-03-25| 767.16
#2020-03-26| 782.46
#2020-03-27| 788.30
#2020-03-30| 784.14
#2020-03-31| 801.49
#2020-04-01| 785.14
#2020-04-02| 795.57
#2020-04-03| 791.70
#2020-04-06| 811.12
#2020-04-07| 833.62
#2020-04-08| 838.19
#2020-04-09| 852.10
#2020-04-10| 855.39
#2020-04-13| 850.14
#2020-04-14| 869.15
#2020-04-15| 865.79
#2020-04-16| 861.70
#2020-04-17| 876.04
#2020-04-20| 879.87
#2020-04-21| 859.16
#2020-04-22| 864.78
#2020-04-23| 872.45
#2020-04-24| 861.08
#2020-04-27| 880.00
#2020-04-28| 887.81
#2020-04-29| 903.79
#2020-04-30| 909.57
#2020-05-01| 907.57
#2020-05-04| 884.95
#2020-05-05| 889.74
#2020-05-06| 895.17
#2020-05-07| 897.76
#2020-05-08| 909.57
#2020-05-11| 911.73
#2020-05-12| 906.85
#2020-05-13| 908.15
#2020-05-14| 898.57
#2020-05-15| 900.95
#2020-05-18| 904.92
#2020-05-19| 917.88
#2020-05-20| 923.37
#2020-05-21| 928.38
#2020-05-22| 910.53
#2020-05-25| 919.01
#2020-05-26| 933.63
#2020-05-27| 937.15
#2020-05-28| 928.85
#2020-05-29| 929.83
#2020-06-01| 955.65
#2020-06-02| 971.62
#2020-06-03| 988.23
#2020-06-04| 990.62
#2020-06-05|1009.65
#2020-06-08|1019.00
#2020-06-09|1022.67
#2020-06-10|1026.22
#2020-06-11|1008.08
#2020-06-12| 996.03
#2020-06-15| 964.52
#2020-06-16| 997.40
#2020-06-17| 999.83
#2020-06-18|1002.54
#2020-06-19|1004.78
#2020-06-22|1003.95
#2020-06-23|1007.40
#2020-06-24|1008.72
#2020-06-25| 999.44
#2020-06-26| 997.55
#2020-06-29| 989.41
#2020-06-30| 994.63
#2020-07-01| 998.38
#2020-07-02|1016.73
#2020-07-03|1027.60
#2020-07-06|1050.78
#2020-07-07|1042.72
#2020-07-08|1052.44
#2020-07-09|1059.44
#2020-07-10|1046.42
#2020-07-13|1059.72
#2020-07-14|1047.51
#2020-07-15|1053.29
#2020-07-16|1039.84
#2020-07-17|1043.55
#2020-07-20|1052.65
#2020-07-21|1069.23
#2020-07-22|1068.63
#2020-07-23|1072.00
#2020-07-24|1053.75
#2020-07-27|1058.87
#2020-07-28|1060.06
#2020-07-29|1067.51
#2020-07-30|1066.12
#2020-07-31|1069.10
#2020-08-03|1067.70
#2020-08-04|1080.14
#2020-08-05|1098.63
#2020-08-06|1102.09
#2020-08-07|1096.50
#2020-08-10|1097.94
#2020-08-11|1101.58
#2020-08-12|1096.32
#2020-08-13|1099.75
#2020-08-14|1097.51
#2020-08-17|1100.12
#2020-08-18|1092.66
#2020-08-19|1098.04
#2020-08-20|1069.73
#2020-08-21|1080.71
#2020-08-24|1089.73
#2020-08-25|1098.23
#2020-08-26|1095.87
#2020-08-27|1092.67
#2020-08-28|1100.07
#2020-08-31|1096.77
#2020-09-01|1106.12
#2020-09-02|1110.62
#2020-09-03|1109.67
#2020-09-04|1101.70
#2020-09-07|1104.01
#2020-09-08|1097.35
#2020-09-09|1091.18
#2020-09-10|1090.86
#2020-09-11|1090.86
#2020-09-14|1104.06
#2020-09-15|1112.68
#2020-09-16|1115.51
#2020-09-17|1110.61
#2020-09-18|1119.61
#2020-09-21|1096.99
#2020-09-22|1077.71
#2020-09-23|1068.31
#2020-09-24|1040.31
#2020-09-25|1039.00
#2020-09-28|1054.39
#2020-09-29|1059.50
#2020-09-30|1064.60
#2020-10-01|1069.52
#2020-10-02|1068.48
#2020-10-05|1081.52
#2020-10-06|1091.19
#2020-10-07|1093.27
#2020-10-08|1102.69
#2020-10-09|1103.30
#2020-10-12|1108.81
#2020-10-13|1104.70
#2020-10-14|1102.28
#2020-10-15|1093.02
#2020-10-16|1089.63
#2020-10-19|1093.64
#2020-10-20|1099.77
#2020-10-21|1109.65
#2020-10-22|1107.59
#2020-10-23|1110.60
#2020-10-26|1100.15
#2020-10-27|1096.32
#2020-10-28|1089.69
#2020-10-29|1084.97
#2020-10-30|1067.25
#2020-11-02|1073.17
#2020-11-03|1090.98
#2020-11-04|1097.43
#2020-11-05|1124.99
#2020-11-06|1131.43
#2020-11-09|1158.66
#2020-11-10|1162.06
#2020-11-11|1170.13
#2020-11-12|1162.80
#2020-11-13|1164.30
#2020-11-16|1179.63
#2020-11-17|1184.60
#2020-11-18|1194.50
#2020-11-19|1191.46
#2020-11-20|1198.82
#2020-11-23|1211.17
#2020-11-24|1212.40
#2020-11-25|1213.37
#2020-11-26|1224.26
#2020-11-27|1232.22
#2020-11-30|1223.08
#2020-12-01|1238.07
#2020-12-02|1246.96
#2020-12-03|1257.59
#2020-12-04|1270.71
#2020-12-07|1275.87
#2020-12-08|1271.46
#2020-12-09|1277.02
#2020-12-10|1278.24
#2020-12-11|1278.72
#2020-12-14|1279.22
#2020-12-15|1278.47
#2020-12-16|1293.02
#2020-12-17|1300.47
#2020-12-18|1301.43
#2020-12-21|1290.35
#2020-12-22|1267.74
#2020-12-23|1275.44
#2020-12-24|1285.68
#2020-12-25|1288.29
#2020-12-28|1299.01
#2020-12-29|1311.20
#2020-12-30|1322.14
#2020-12-31|1324.35
#2021-01-01|1325.39
#2021-01-04|1347.16
#2021-01-05|1349.28
#2021-01-06|1347.04
#2021-01-07|1356.51
#2021-01-08|1365.70
#2021-01-11|1349.50
#2021-01-12|1348.39
#2021-01-13|1362.49
#2021-01-14|1371.78
#2021-01-15|1352.69
#2021-01-18|1345.09
#2021-01-19|1360.50
#2021-01-20|1367.23
#2021-01-21|1372.68
#2021-01-22|1365.14
#2021-01-25|1375.23
#2021-01-26|1361.10
#2021-01-27|1352.77
#2021-01-28|1326.28
#2021-01-29|1304.70
#2021-02-01|1327.50
#2021-02-02|1348.08
#2021-02-03|1359.22
#2021-02-04|1353.81
#2021-02-05|1358.16
#2021-02-08|1367.12
#2021-02-09|1371.36
#2021-02-10|1379.70
#2021-02-11|1382.62
#2021-02-12|1382.84
#2021-02-15|1393.19
#2021-02-16|1398.55
#2021-02-17|1399.76
#2021-02-18|1391.44
#2021-02-19|1398.66
#2021-02-22|1389.16
#2021-02-23|1390.83
#2021-02-24|1365.40
#2021-02-25|1387.14
#2021-02-26|1357.52
#2021-03-01|1368.43
#2021-03-02|1362.49
#2021-03-03|1381.88
#2021-03-04|1369.23
#2021-03-05|1357.10
#2021-03-08|1328.96
#2021-03-09|1322.38
#2021-03-10|1330.18
#2021-03-11|1357.69
#2021-03-12|1365.80
#2021-03-15|1366.14
#2021-03-16|1381.51
#2021-03-17|1380.02
#2021-03-18|1386.38
#2021-03-19|1379.31
#2021-03-22|1379.15
#2021-03-23|1366.70
#2021-03-24|1355.07
#2021-03-25|1351.08
#2021-03-26|1367.06
#2021-03-29|1369.79
#2021-03-30|1375.65
#2021-03-31|1375.05
#2021-04-01|1383.16
#2021-04-02|1383.77
#2021-04-05|1386.87
#2021-04-06|1396.07
#2021-04-07|1406.00
#2021-04-08|1416.92
#2021-04-09|1411.45
#2021-04-12|1404.95
#2021-04-13|1402.96
#2021-04-14|1412.18
#2021-04-15|1418.86
#2021-04-16|1433.45
#2021-04-19|1448.33
#2021-04-20|1456.46
#2021-04-21|1448.91
#2021-04-22|1448.89
#2021-04-23|1453.01
#2021-04-26|1470.43
#2021-04-27|1472.85
#2021-04-28|1471.73
#2021-04-29|1474.56
#2021-04-30|1463.97
#2021-05-03|1442.84
#2021-05-04|1428.91
#2021-05-05|1431.11
#2021-05-06|1443.00
#2021-05-07|1462.56
#2021-05-10|1487.22
#2021-05-11|1460.16
#2021-05-12|1429.08
#2021-05-13|1407.50
#2021-05-14|1413.25
#2021-05-17|1395.31
#2021-05-18|1426.41
#2021-05-19|1426.43
#2021-05-20|1418.45
#2021-05-21|1424.07
#2021-05-24|1426.63
#2021-05-25|1439.93
#2021-05-26|1451.75
#2021-05-27|1464.27
#2021-05-28|1472.18
#2021-05-31|1483.03
#2021-06-01|1496.59
#2021-06-02|1499.57
#2021-06-03|1504.01
#2021-06-04|1499.93
#2021-06-07|1504.79
#2021-06-08|1503.78
#2021-06-09|1495.77
#2021-06-10|1504.06
#2021-06-11|1509.49
#2021-06-14|1509.44
#2021-06-15|1508.43
#2021-06-16|1501.58
#2021-06-17|1494.91
#2021-06-18|1494.06
#2021-06-21|1483.90
#2021-06-22|1492.15
#2021-06-23|1494.07
#2021-06-24|1500.44
#2021-06-25|1511.08
#2021-06-28|1517.25
#2021-06-29|1523.69
#2021-06-30|1531.42
#2021-07-01|1528.17
#2021-07-02|1525.82
#2021-07-05|1538.58
#2021-07-06|1530.32
#2021-07-07|1521.23
#2021-07-08|1503.51
#2021-07-09|1496.14
#2021-07-12|1507.90
#2021-07-13|1507.56
#2021-07-14|1506.29
#2021-07-15|1521.71
#2021-07-16|1521.81
#2021-07-19|1505.69
#2021-07-20|1487.30
#2021-07-21|1483.84
#2021-07-22|1498.81
#2021-07-23|1499.11
#2021-07-26|1482.06
#2021-07-27|1467.03
#2021-07-28|1461.63
#2021-07-29|1487.04
#2021-07-30|1470.21
#2021-08-02|1481.18
#2021-08-03|1477.45
#2021-08-04|1487.97
#2021-08-05|1485.72
#2021-08-06|1481.03
#2021-08-09|1473.05
#2021-08-10|1466.70
#2021-08-11|1461.48
#2021-08-12|1464.47
#2021-08-13|1448.72
#2021-08-16|1437.80
#2021-08-17|1414.20
#2021-08-18|1432.63
#2021-08-19|1397.53
#2021-08-20|1386.50
#2021-08-23|1414.33
#2021-08-24|1441.34
#2021-08-25|1453.32
#2021-08-26|1447.07
#2021-08-27|1455.00
#2021-08-30|1471.29
#2021-08-31|1486.33
#2021-09-01|1491.90
#2021-09-02|1487.67
#2021-09-03|1495.05
#2021-09-06|1498.72
#2021-09-07|1497.52
#2021-09-08|1475.18
#2021-09-09|1477.72
#2021-09-10|1485.59
#2021-09-13|1486.37
#2021-09-14|1488.05
#2021-09-15|1486.80
#2021-09-16|1478.31
#2021-09-17|1475.07
#2021-09-20|1457.18
#2021-09-21|1462.54
#2021-09-22|1462.79
#2021-09-23|1470.76
#2021-09-24|1466.65
#2021-09-27|1462.22
#2021-09-28|1447.44
#2021-09-29|1436.00
#2021-09-30|1442.97
#2021-10-01|1428.68
#2021-10-04|1421.85
#2021-10-05|1418.59
#2021-10-06|1399.65
#2021-10-07|1424.81
#2021-10-08|1422.44
#2021-10-11|1422.77
#2021-10-12|1412.85
#2021-10-13|1419.66
#2021-10-14|1434.50
#2021-10-15|1449.66
#2021-10-18|1449.85
#2021-10-19|1458.44
#2021-10-20|1456.66
#2021-10-21|1446.69
#2021-10-22|1443.92
#2021-10-25|1452.92
#2021-10-26|1455.45
#2021-10-27|1448.58
#2021-10-28|1435.76
#2021-10-29|1432.05
#2021-11-01|1431.18
#2021-11-02|1429.82
#2021-11-03|1427.94
#2021-11-04|1429.86
#2021-11-05|1426.04
#2021-11-08|1432.25
#2021-11-09|1443.10
#2021-11-10|1433.19
#2021-11-11|1435.59
#2021-11-12|1444.63
#2021-11-15|1451.39
#2021-11-16|1447.48
#2021-11-17|1441.04
#2021-11-18|1435.17
#2021-11-19|1434.40
#2021-11-22|1430.26
#2021-11-23|1416.35
#2021-11-24|1421.91
#2021-11-25|1421.37
#2021-11-26|1389.86
#2021-11-29|1381.70
#2021-11-30|1373.51
#2021-12-01|1386.04
#2021-12-02|1387.74
#2021-12-03|1401.63
#2021-12-06|1396.22
#2021-12-07|1410.80
#2021-12-08|1423.40
#2021-12-09|1432.28
#2021-12-10|1420.85
#2021-12-13|1416.21
#2021-12-14|1402.72
#2021-12-15|1401.76
#2021-12-16|1413.25
#2021-12-17|1409.88
#2021-12-20|1383.94
#2021-12-21|1397.59
#2021-12-22|1401.66
#2021-12-23|1415.73
#2021-12-24|1420.99
#2021-12-27|1425.37
#2021-12-28|1431.80
#2021-12-29|1428.42
#2021-12-30|1431.79
#2021-12-31|1436.68
#2022-01-03|1436.13
#2022-01-04|1432.45
#2022-01-05|1420.02
#2022-01-06|1403.94
#2022-01-07|1406.11
#2022-01-10|1406.90
#2022-01-11|1402.94
#2022-01-12|1423.59
#2022-01-13|1422.36
#2022-01-14|1413.79
#2022-01-17|1409.74
#2022-01-18|1399.74
#2022-01-19|1396.95
#2022-01-20|1412.30
#2022-01-21|1394.46
#2022-01-24|1369.68
#2022-01-25|1349.66
#2022-01-26|1352.48
#2022-01-27|1331.63
#2022-01-28|1339.88
#2022-01-31|1350.68
#2022-02-01|1354.65
#2022-02-02|1354.73
#2022-02-03|1363.04
#2022-02-04|1371.43
#2022-02-07|1378.05
#2022-02-08|1383.14
#2022-02-09|1401.49
#2022-02-10|1402.04
#2022-02-11|1386.69
#2022-02-14|1365.83
#2022-02-15|1364.84
#2022-02-16|1387.27
#2022-02-17|1385.35
#2022-02-18|1387.81
#2022-02-21|1382.86
#2022-02-22|1365.40
#2022-02-23|1376.25
#2022-02-24|1326.39
#2022-02-25|1350.77
#2022-02-28|1350.71
#2022-03-01|1358.70
#2022-03-02|1357.02
#2022-03-03|1373.11
#2022-03-04|1350.75
#2022-03-07|1311.28
#2022-03-08|1284.58
#2022-03-09|1301.65
#2022-03-10|1325.12
#2022-03-11|1320.78
#2022-03-14|1294.53
#2022-03-15|1268.38
#2022-03-16|1299.17
#2022-03-17|1337.60
#2022-03-18|1349.19
#2022-03-21|1344.84
#2022-03-22|1355.95
#2022-03-23|1366.80
#2022-03-24|1372.85
#2022-03-25|1367.57
#2022-03-28|1358.62
#2022-03-29|1370.10
#2022-03-30|1384.94
#2022-03-31|1381.37
#2022-04-01|1383.56
#2022-04-04|1398.04
#2022-04-05|1396.69
#2022-04-06|1386.63
#2022-04-07|1361.25
#2022-04-08|1366.59
#2022-04-11|1344.62
#2022-04-12|1339.32
#2022-04-13|1352.33
#2022-04-14|1357.43
#2022-04-15|1352.56
#2022-04-18|1343.25
#2022-04-19|1345.32
#2022-04-20|1343.05
#2022-04-21|1339.94
#2022-04-22|1325.90
#2022-04-25|1284.77
#2022-04-26|1284.00
#2022-04-27|1270.99
#2022-04-28|1276.14
#2022-04-29|1291.03
#2022-05-02|1281.66
#2022-05-03|1277.87
#2022-05-04|1275.38
#2022-05-05|1273.49
#2022-05-06|1249.15
#2022-05-09|1220.37
#2022-05-10|1216.21
#2022-05-11|1215.18
#2022-05-12|1187.52
#2022-05-13|1211.48
#2022-05-16|1216.40
#2022-05-17|1237.68
#2022-05-18|1241.56
#2022-05-19|1227.65
#2022-05-20|1247.75
#2022-05-23|1256.24
#2022-05-24|1238.29
#2022-05-25|1243.79
#2022-05-26|1248.13
#2022-05-27|1263.57
#2022-05-30|1284.48
#2022-05-31|1294.96
#2022-06-01|1290.30
#2022-06-02|1280.90
#2022-06-03|1283.70
#2022-06-06|1282.69
#2022-06-07|1267.25
#2022-06-08|1272.25
#2022-06-09|1268.31
#2022-06-10|1251.54
#2022-06-13|1201.54
#2022-06-14|1196.20
#2022-06-15|1191.19
#2022-06-16|1182.39
#2022-06-17|1176.66
#2022-06-20|1154.91
#2022-06-21|1174.61
#2022-06-22|1146.83
#2022-06-23|1136.85
#2022-06-24|1158.55
#2022-06-27|1178.94
#2022-06-28|1179.96
#2022-06-29|1161.89
#2022-06-30|1146.44
#2022-07-01|1131.67
#2022-07-04|1126.22
#2022-07-05|1130.27
#2022-07-06|1110.43
#2022-07-07|1125.47
#2022-07-08|1131.93
#2022-07-11|1119.97
#2022-07-12|1098.82
#2022-07-13|1105.72
#2022-07-14|1102.14
#2022-07-15|1094.12
#2022-07-18|1113.81
#2022-07-19|1118.64
#2022-07-20|1126.11
#2022-07-21|1129.58
#2022-07-22|1128.25
#2022-07-25|1128.75
#2022-07-26|1130.13
#2022-07-27|1132.75
#2022-07-28|1142.98
#2022-07-29|1148.85
#2022-08-01|1151.08
#2022-08-02|1137.30
#2022-08-03|1136.22
#2022-08-04|1145.79
#2022-08-05|1161.81
#2022-08-08|1163.90
#2022-08-09|1167.01
#2022-08-10|1163.98
#2022-08-11|1179.73
#2022-08-12|1187.58
#2022-08-15|1189.09
#2022-08-16|1186.50
#2022-08-17|1183.70
#2022-08-18|1177.63
#2022-08-19|1169.91
#2022-08-22|1154.97
#2022-08-23|1151.68
#2022-08-24|1155.21
#2022-08-25|1170.49
#2022-08-26|1174.36
#2022-08-29|1151.59
#2022-08-30|1157.66
#2022-08-31|1161.70
#2022-09-01|1141.79
#2022-09-02|1141.35
#2022-09-05|1134.93
#2022-09-06|1132.17
#2022-09-07|1118.44
#2022-09-08|1126.58
#2022-09-09|1135.30
#2022-09-12|1142.14
#2022-09-13|1143.96
#2022-09-14|1126.25
#2022-09-15|1122.52
#2022-09-16|1108.91
#2022-09-19|1095.13
#2022-09-20|1102.73
#2022-09-21|1090.98
#2022-09-22|1083.36
#2022-09-23|1061.72
#2022-09-26|1021.58
#2022-09-27|1029.43
#2022-09-28| 999.97
#2022-09-29| 997.43
#2022-09-30|1002.72
#2022-10-03|1004.23
#2022-10-04|1026.28
#2022-10-05|1032.09
#2022-10-06|1043.13
#2022-10-07|1030.94
#2022-10-10|1023.59
#2022-10-11| 994.14
#2022-10-12| 995.93
#2022-10-13| 977.46
#2022-10-14| 995.70
#2022-10-17| 996.61
#2022-10-18|1016.16
#2022-10-19|1006.69
#2022-10-20|1001.58
#2022-10-21| 994.49
#2022-10-24| 989.74
#2022-10-25| 987.79
#2022-10-26| 992.25
#2022-10-27|1010.56
#2022-10-28| 998.25
#2022-10-31|1000.82
#2022-11-01|1017.75
#2022-11-02|1025.58
#2022-11-03|1019.08
#2022-11-04|1036.80
#2022-11-07|1051.20
#2022-11-08|1057.93
#2022-11-09|1067.15
#2022-11-10|1053.75
#2022-11-11|1098.13
#2022-11-14|1108.74
#2022-11-15|1125.54
#2022-11-16|1116.00
#2022-11-17|1102.31
#2022-11-18|1101.12
#2022-11-21|1090.86
#2022-11-22|1088.80
#2022-11-23|1097.22
#2022-11-24|1118.72
#2022-11-25|1116.38
#2022-11-28|1105.37
#2022-11-29|1123.90
#2022-11-30|1137.34
#2022-12-01|1153.69
#2022-12-02|1151.34
#2022-12-05|1161.66
#2022-12-06|1141.74
#2022-12-07|1132.00
#2022-12-08|1137.98
#2022-12-09|1151.28
#2022-12-12|1142.98
#2022-12-13|1145.18
#2022-12-14|1156.61
#2022-12-15|1144.69
#2022-12-16|1137.14
#2022-12-19|1135.71
#2022-12-20|1128.90
#2022-12-21|1133.91
#2022-12-22|1146.67
#2022-12-23|1137.06
#2022-12-26|1141.59
#2022-12-27|1147.98
#2022-12-28|1142.50
#2022-12-29|1136.06
#2022-12-30|1139.02
#2023-01-02|1133.08
#2023-01-03|1133.19
#2023-01-04|1139.13
#2023-01-05|1139.40
#2023-01-06|1149.07
#2023-01-09|1176.35
#2023-01-10|1175.85
#2023-01-11|1178.14
#2023-01-12|1182.68
#2023-01-13|1191.57
#2023-01-16|1200.08
#2023-01-17|1194.63
#2023-01-18|1197.30
#2023-01-19|1197.99
#2023-01-20|1203.17
#2023-01-23|1204.13
#2023-01-24|1204.33
#2023-01-25|1208.85
#2023-01-26|1217.57
#2023-01-27|1218.65
#2023-01-30|1212.86
#2023-01-31|1218.58
#2023-02-01|1229.51
#2023-02-02|1244.13
#2023-02-03|1235.83
#2023-02-06|1210.18
#2023-02-07|1209.45
#2023-02-08|1210.29
#2023-02-09|1211.02
#2023-02-10|1199.02
#2023-02-13|1196.32
#2023-02-14|1199.08
#2023-02-15|1185.31
#2023-02-16|1195.99
#2023-02-17|1186.11
#2023-02-20|1201.46
#2023-02-21|1199.76
#2023-02-22|1183.06
#2023-02-23|1191.77
#2023-02-24|1179.67
#2023-02-27|1168.42
#2023-02-28|1169.95
#2023-03-01|1178.32
#2023-03-02|1178.63
#2023-03-03|1188.55
#2023-03-06|1196.92
#2023-03-07|1193.44
#2023-03-08|1181.39
#2023-03-09|1178.70
#2023-03-10|1157.68
#2023-03-13|1161.77
#2023-03-14|1135.15
#2023-03-15|1144.37
#2023-03-16|1132.23
#2023-03-17|1147.79
#2023-03-20|1140.86
#2023-03-21|1148.77
#2023-03-22|1155.24
#2023-03-23|1166.48
#2023-03-24|1161.95
#2023-03-27|1156.96
#2023-03-28|1163.04
#2023-03-29|1169.30
#2023-03-30|1175.40
#2023-03-31|1179.36
#2023-04-03|1177.04
#2023-04-04|1180.30
#2023-04-05|1183.34
#2023-04-06|1177.77
#2023-04-07|1183.72
#2023-04-10|1187.04
#2023-04-11|1202.14
#2023-04-12|1203.48
#2023-04-13|1212.30
#2023-04-14|1220.76
#2023-04-17|1218.30
#2023-04-18|1212.10
#2023-04-19|1202.50
#2023-04-20|1195.82
#2023-04-21|1182.10
#2023-04-24|1176.28
#2023-04-25|1159.54
#2023-04-26|1159.25
#2023-04-27|1165.45
#2023-04-28|1171.13
#2023-05-01|1170.99
#2023-05-02|1170.45
#2023-05-03|1165.55
#2023-05-04|1175.38
#2023-05-05|1180.01
#2023-05-08|1186.83
#2023-05-09|1178.20
#2023-05-10|1177.85
#2023-05-11|1172.31
#2023-05-12|1163.17
#2023-05-15|1160.00
#2023-05-16|1159.59
#2023-05-17|1161.40
#2023-05-18|1165.48
#2023-05-19|1171.39
#2023-05-22|1181.55
#2023-05-23|1183.17
#2023-05-24|1177.69
#2023-05-25|1166.79
#2023-05-26|1166.17
#2023-05-29|1170.53
#2023-05-30|1169.32
#2023-05-31|1164.68
#2023-06-01|1171.49
#2023-06-02|1191.04
#2023-06-05|1196.19
#2023-06-06|1195.23
#2023-06-07|1204.21
#2023-06-08|1203.16
#2023-06-09|1215.70
#2023-06-12|1214.42
#2023-06-13|1224.97
#2023-06-14|1219.96
#2023-06-15|1225.20
#2023-06-16|1235.80
#2023-06-19|1232.42
#2023-06-20|1227.72
#2023-06-21|1216.66
#2023-06-22|1212.15
#2023-06-23|1196.35
#2023-06-26|1194.91
#2023-06-27|1193.59
#2023-06-28|1187.18
#2023-06-29|1184.77
#2023-06-30|1195.29
#2023-07-03|1216.31
#2023-07-04|1219.85
#2023-07-05|1218.01
#2023-07-06|1200.97
#2023-07-07|1197.30
#2023-07-10|1195.36
#2023-07-11|1214.52
#2023-07-12|1220.39
#2023-07-13|1235.53
#2023-07-14|1249.12
#2023-07-17|1252.80
#2023-07-18|1253.66
#2023-07-19|1250.45
#2023-07-20|1252.63
#2023-07-21|1250.99
#2023-07-24|1249.12
#2023-07-25|1263.23
#2023-07-26|1249.33
#2023-07-27|1252.92
#2023-07-28|1264.83
#2023-07-31|1279.08
#2023-08-01|1273.87
#2023-08-02|1246.43
#2023-08-03|1246.37
#2023-08-04|1248.36
#2023-08-07|1244.26
#2023-08-08|1234.27
#2023-08-09|1241.20
#2023-08-10|1237.54
#2023-08-11|1232.21
#2023-08-14|1215.62
#2023-08-15|1216.49
#2023-08-16|1204.21
#2023-08-17|1204.30
#2023-08-18|1195.44
#2023-08-21|1195.91
#2023-08-22|1207.10
#2023-08-23|1208.32
#2023-08-24|1221.56
#2023-08-25|1214.50
#2023-08-28|1221.28
#2023-08-29|1232.90
#2023-08-30|1237.23
#2023-08-31|1235.10
#2023-09-01|1233.28
#2023-09-04|1239.40
#2023-09-05|1231.93
#2023-09-06|1228.41
#2023-09-07|1219.04
#2023-09-08|1223.75
#2023-09-11|1226.80
#2023-09-12|1221.49
#2023-09-13|1218.75
#2023-09-14|1232.63
#2023-09-15|1234.74
#2023-09-18|1230.46
#2023-09-19|1226.35
#2023-09-20|1221.02
#2023-09-21|1200.01
#2023-09-22|1205.54
#2023-09-25|1200.93
#2023-09-26|1184.08
#2023-09-27|1185.91
#2023-09-28|1185.64
#2023-09-29|1191.06
#2023-10-02|1187.68
#2023-10-03|1175.47
#2023-10-04|1154.75
#2023-10-05|1159.18
#2023-10-06|1166.34
#2023-10-09|1163.98
#2023-10-10|1169.35
#2023-10-11|1183.08
#2023-10-12|1192.83
#2023-10-13|1178.11
#2023-10-16|1167.93
#2023-10-17|1171.07
#2023-10-18|1158.21
#2023-10-19|1141.86
#2023-10-20|1131.67
#2023-10-23|1127.95
#2023-10-24|1140.51
#2023-10-25|1137.58
#2023-10-26|1120.75
#2023-10-27|1128.92
#2023-10-30|1135.03
#2023-10-31|1124.42
#2023-11-01|1125.91
#2023-11-02|1148.20
#2023-11-03|1170.76
#2023-11-06|1207.90
#2023-11-07|1197.19
#2023-11-08|1195.06
#2023-11-09|1190.61
#2023-11-10|1179.44
#2023-11-13|1174.59
#2023-11-14|1184.49
#2023-11-15|1212.31
#2023-11-16|1214.32
#2023-11-17|1213.85
#2023-11-20|1225.92
#2023-11-21|1232.46
#2023-11-22|1225.82
#2023-11-23|1231.21
#2023-11-24|1223.97
#2023-11-27|1222.94
#2023-11-28|1235.84
#2023-11-29|1233.50
#2023-11-30|1232.50
#2023-12-01|1228.45
#2023-12-04|1229.52
#2023-12-05|1221.79
#2023-12-06|1224.97
#2023-12-07|1216.55
#2023-12-08|1224.79
#2023-12-11|1218.52
#2023-12-12|1220.40
#2023-12-13|1214.64
#2023-12-14|1243.25
#2023-12-15|1245.41
#2023-12-18|1242.29
#2023-12-19|1239.22
#2023-12-20|1245.57
#2023-12-21|1246.42
#2023-12-22|1247.66
#2023-12-25|1245.54
#2023-12-26|1252.60
#2023-12-27|1260.18
#2023-12-28|1275.61
#2023-12-29|1279.02
#2024-01-01|1280.26
#2024-01-02|1271.19
#2024-01-03|1260.02
#2024-01-04|1251.85
#2024-01-05|1251.47
#2024-01-08|1246.37
#2024-01-09|1245.70
#2024-01-10|1241.27
#2024-01-11|1245.57
#2024-01-12|1241.77
#2024-01-15|1239.58
#2024-01-16|1221.06
#2024-01-17|1190.56
#2024-01-18|1193.72
#2024-01-19|1196.21
#2024-01-22|1193.84
#2024-01-23|1200.06
#2024-01-24|1207.43
#2024-01-25|1214.49
#2024-01-26|1216.22
#2024-01-29|1221.34
#2024-01-30|1220.90
#2024-01-31|1216.18
#2024-02-01|1224.30
#2024-02-02|1233.36
#2024-02-05|1220.27
#2024-02-06|1233.19
#2024-02-07|1237.35
#2024-02-08|1237.98
#2024-02-09|1233.70
#2024-02-12|1231.19
#2024-02-13|1235.12
#2024-02-14|1230.44
#2024-02-15|1234.52
#2024-02-16|1251.30
#2024-02-19|1258.98
#2024-02-20|1258.72
#2024-02-21|1263.80
#2024-02-22|1274.24
#2024-02-23|1270.62
#2024-02-26|1269.92
#2024-02-27|1267.60
#2024-02-28|1262.40
#2024-02-29|1266.83
#2024-03-01|1270.48
#2024-03-04|1274.56
#2024-03-05|1271.28
#2024-03-06|1269.69
#2024-03-07|1268.64
#2024-03-08|1278.88
#2024-03-11|1283.02
#2024-03-12|1287.66
#2024-03-13|1282.28
#2024-03-14|1285.71
#2024-03-15|1272.62
#2024-03-18|1279.28
#2024-03-19|1270.77
#2024-03-20|1274.37
#2024-03-21|1296.85
#2024-03-22|1284.95
#2024-03-25|1284.23
#2024-03-26|1282.56
#2024-03-27|1280.26
#2024-03-28|1280.15
#2024-03-29|1277.76
#2024-04-01|1285.39
#2024-04-02|1282.78
#2024-04-03|1279.29
#2024-04-04|1285.39
#2024-04-05|1275.52
#2024-04-08|1279.62
#2024-04-09|1288.65
#2024-04-10|1289.09
#2024-04-11|1280.79
#2024-04-12|1270.26
#2024-04-15|1255.49
#2024-04-16|1225.10
#2024-04-17|1231.85
#2024-04-18|1249.00
#2024-04-19|1230.38
#2024-04-22|1236.57
#2024-04-23|1244.53
#2024-04-24|1261.04
#2024-04-25|1255.82
#2024-04-26|1269.59
#2024-04-29|1288.62
#2024-04-30|1281.62
#2024-05-01|1281.80
#2024-05-02|1290.77
#2024-05-03|1299.07
#2024-05-06|1301.07
#2024-05-07|1305.09
#2024-05-08|1302.61
#2024-05-09|1298.09
#2024-05-10|1307.19
#2024-05-13|1309.63
#2024-05-14|1313.15
#2024-05-15|1319.10
#2024-05-16|1342.07
#2024-05-17|1341.98
#2024-05-20|1348.33
#2024-05-21|1335.26
#2024-05-22|1336.98
#2024-05-23|1323.75
#2024-05-24|1316.86
#2024-05-27|1329.37
#2024-05-28|1332.52
#2024-05-29|1318.02
#2024-05-30|1299.95
#2024-05-31|1297.80
#2024-06-03|1308.80
#2024-06-04|1301.04
#2024-06-05|1299.13
#2024-06-06|1302.96
#2024-06-07|1314.87
#2024-06-10|1307.83
#2024-06-11|1302.10
#2024-06-12|1305.84
#2024-06-13|1311.91
#2024-06-14|1311.06
#2024-06-17|1307.05
#2024-06-18|1312.14
#2024-06-19|1315.55
#2024-06-20|1316.54
#2024-06-21|1314.03
#2024-06-24|1302.19
#2024-06-25|1304.10
#2024-06-26|1301.75
#2024-06-27|1292.35
#2024-06-28|1304.22
#2024-07-01|1304.22
#2024-07-02|1290.50
#2024-07-03|1299.37
#2024-07-04|1313.25
#2024-07-05|1318.39
#2024-07-08|1315.43
#2024-07-09|1316.17
#2024-07-10|1315.21
#2024-07-11|1327.23
#2024-07-12|1329.83
#2024-07-15|1326.84
#2024-07-16|1323.70
#2024-07-17|1319.54
#2024-07-18|1312.22
#2024-07-19|1294.18
#2024-07-22|1282.67
#2024-07-23|1284.02
#2024-07-24|1284.81
#2024-07-25|1267.79
#2024-07-26|1271.73
#2024-07-29|1272.89
#2024-07-30|1267.46
#2024-07-31|1278.94
#2024-08-01|1291.02
#2024-08-02|1255.68
#2024-08-05|1174.06
#2024-08-06|1192.27
#2024-08-07|1218.86
#2024-08-08|1219.66
#2024-08-09|1238.55
#2024-08-12|1245.86
#2024-08-13|1245.11
#2024-08-14|1257.04
#2024-08-15|1257.14
#2024-08-16|1270.51
#2024-08-19|1289.27
#2024-08-20|1293.08
#2024-08-21|1290.45
#2024-08-22|1284.28
#2024-08-23|1287.71
#2024-08-26|1295.38
#2024-08-27|1294.77
#2024-08-28|1288.28
#2024-08-29|1285.19
#2024-08-30|1293.64
#2024-09-02|1285.56
#2024-09-03|1279.65
#2024-09-04|1252.16
#2024-09-05|1258.10
#2024-09-06|1254.42
#2024-09-09|1244.57
#2024-09-10|1237.65
#2024-09-11|1235.16
#2024-09-12|1251.97
#2024-09-13|1267.77
#2024-09-16|1273.63
#2024-09-17|1277.78
#2024-09-18|1275.36
#2024-09-19|1291.94
#2024-09-20|1297.31
#2024-09-23|1298.56
#2024-09-24|1316.20
#2024-09-25|1318.01
#2024-09-26|1340.43
#2024-09-27|1360.47
#2024-09-30|1374.69
#2024-10-01|1370.55
#2024-10-02|1387.36
#2024-10-03|1371.39
#2024-10-04|1379.67
#2024-10-07|1400.38
#2024-10-08|1347.94
#2024-10-09|1329.13
#2024-10-10|1339.78
#2024-10-11|1340.09
#2024-10-14|1338.33
#2024-10-15|1325.53
#2024-10-16|1329.65
#2024-10-17|1321.21
#2024-10-18|1328.45
#2024-10-21|1326.40
#2024-10-22|1318.03
#2024-10-23|1317.38
#2024-10-24|1308.27
#2024-10-25|1304.87
#2024-10-28|1312.66
#2024-10-29|1306.54
#2024-10-30|1301.79
#2024-10-31|1306.66
#2024-11-01|1302.80
#2024-11-04|1313.17
#2024-11-05|1319.65
#2024-11-06|1310.35
#2024-11-07|1315.81
#2024-11-08|1310.88
#2024-11-11|1296.97
#2024-11-12|1269.18
#2024-11-13|1256.06
#2024-11-14|1245.09
#2024-11-15|1246.91
#2024-11-18|1249.14
#2024-11-19|1260.48
#2024-11-20|1260.70
#2024-11-21|1255.71
#2024-11-22|1252.22
#2024-11-25|1264.16
#2024-11-26|1259.97
#2024-11-27|1259.16
#2024-11-28|1254.23
#2024-11-29|1258.84
#2024-12-02|1257.01
#2024-12-03|1273.11
#2024-12-04|1270.46
#2024-12-05|1265.46
#2024-12-06|1264.15
#2024-12-09|1256.19
#2024-12-10|1264.18
#2024-12-11|1270.30
#2024-12-12|1272.72
#2024-12-13|1264.23
#2024-12-16|1256.16
#2024-12-17|1246.37
#2024-12-18|1249.34
#2024-12-19|1229.82
#2024-12-20|1221.06
#2024-12-23|1230.11
#2024-12-24|1232.48
#2024-12-25|1236.12
#2024-12-26|1233.53
#2024-12-27|1227.61
#2024-12-30|1226.96
#2024-12-31|1227.30
#2025-01-01|1228.08
#2025-01-02|1218.83
#2025-01-03|1219.77
#2025-01-06|1224.14
#2025-01-07|1233.00
#2025-01-08|1223.23
#2025-01-09|1214.90
#2025-01-10|1202.52
#2025-01-13|1183.83
#2025-01-14|1197.49
#2025-01-15|1198.17
#2025-01-16|1209.90
#2025-01-17|1214.41
#2025-01-20|1224.36
#2025-01-21|1231.88
#2025-01-22|1236.72
#2025-01-23|1230.47
#2025-01-24|1242.74
#2025-01-27|1239.64
#2025-01-28|1237.41
#2025-01-29|1238.87
#2025-01-30|1240.61
#2025-01-31|1231.01
#2025-02-03|1207.19
#2025-02-04|1221.63
#2025-02-05|1231.84
#2025-02-06|1244.86
#2025-02-07|1248.57
#2025-02-10|1247.09
#2025-02-11|1245.66
#2025-02-12|1250.97
#2025-02-13|1256.12
#2025-02-14|1270.87
#2025-02-17|1281.02
#2025-02-18|1285.11
#2025-02-19|1290.01
#2025-02-20|1290.15
#2025-02-21|1301.57
#2025-02-24|1295.84
#2025-02-25|1279.90
#2025-02-26|1290.90
#2025-02-27|1280.71
#2025-02-28|1242.51
#2025-03-03|1240.13
#2025-03-04|1238.24
#2025-03-05|1262.75
#2025-03-06|1273.87
#2025-03-07|1268.92
#2025-03-10|1258.67
#2025-03-11|1249.32
#2025-03-12|1253.36
#2025-03-13|1248.63
#2025-03-14|1265.22
#2025-03-17|1277.03
#2025-03-18|1283.28
#2025-03-19|1280.20
#2025-03-20|1274.12
#2025-03-21|1261.36
#2025-03-24|1259.37
#2025-03-25|1250.77
#2025-03-26|1252.43
#2025-03-27|1249.40
#2025-03-28|1232.90
#2025-03-31|1206.22
#2025-04-01|1220.40
#2025-04-02|1221.82
#2025-04-03|1219.66
#2025-04-04|1212.14
#2025-04-07|1122.67
#2025-04-08|1113.40
#2025-04-09|1088.71
#2025-04-10|1143.31
#2025-04-11|1164.23
#2025-04-14|1187.91
#2025-04-15|1203.78
#2025-04-16|1195.94
#2025-04-17|1208.39
#2025-04-18|1210.88
#2025-04-21|1211.77
#2025-04-22|1217.59
#2025-04-23|1232.26
#2025-04-24|1234.58
#2025-04-25|1236.96
#2025-04-28|1237.07
#2025-04-29|1247.94
#2025-04-30|1250.12
#2025-05-01|1249.77
#2025-05-02|1273.99
#2025-05-05|1281.69
#2025-05-06|1276.86
#2025-05-07|1281.55
#2025-05-08|1283.25
#2025-05-09|1285.04
#2025-05-12|1299.62
#2025-05-13|1303.89
#2025-05-14|1316.47
#2025-05-15|1318.38
#2025-05-16|1325.33
#2025-05-19|1319.37
#2025-05-20|1320.79
#2025-05-21|1331.86
#2025-05-22|1326.80
#2025-05-23|1335.27
#2025-05-26|1347.00
#2025-05-27|1344.80
#2025-05-28|1345.85
#2025-05-29|1360.35
#2025-05-30|1353.68
#2025-06-02|1351.58
#2025-06-03|1355.61
#2025-06-04|1373.12
#2025-06-05|1383.54
#2025-06-06|1384.20
#2025-06-09|1396.60
#2025-06-10|1407.35
#2025-06-11|1414.98
#2025-06-12|1422.15
#2025-06-13|1398.12
#2025-06-16|1414.58
#2025-06-17|1408.70
#2025-06-18|1404.95
#2025-06-19|1388.10
#2025-06-20|1395.47
#2025-06-23|1385.06
#2025-06-24|1423.42
#2025-06-25|1429.83
#2025-06-26|1433.82
#2025-06-27|1434.68
#2025-06-30|1437.72
#2025-07-01|1444.70
#2025-07-02|1443.15
#2025-07-03|1457.05
#2025-07-04|1439.05
#2025-07-07|1429.24
#2025-07-08|1436.44
#2025-07-09|1443.67
#2025-07-10|1450.80
#2025-07-11|1450.18
#2025-07-14|1455.41
#2025-07-15|1464.74
#2025-07-16|1456.77
#2025-07-17|1465.58
#2025-07-18|1465.87
#2025-07-21|1470.76
#2025-07-22|1459.41
#2025-07-23|1473.42
#2025-07-24|1480.02
#2025-07-25|1466.30
#2025-07-28|1456.58
#2025-07-29|1460.05
#2025-07-30|1460.14
#2025-07-31|1449.08
#2025-08-01|1418.62
#2025-08-04|1435.49
#2025-08-05|1450.94
#2025-08-06|1455.43
#2025-08-07|1466.24
#2025-08-08|1460.13
#2025-08-11|1460.91
#2025-08-12|1459.60
#2025-08-13|1472.54
#2025-08-14|1472.90
#2025-08-15|1479.22
#2025-08-18|1479.93
#2025-08-19|1470.76
#2025-08-20|1453.44
#2025-08-21|1459.15
#2025-08-22|1465.78
#2025-08-25|1488.33
#2025-08-26|1477.34
#2025-08-27|1472.83
#2025-08-28|1478.35
#2025-08-29|1475.25
#2025-09-01|1469.30
#2025-09-02|1465.86
#2025-09-03|1473.76
#2025-09-04|1472.60
#2025-09-05|1491.34
#2025-09-08|1499.48
#2025-09-09|1507.57
#2025-09-10|1515.80
#2025-09-11|1514.36
#2025-09-12|1524.74
#2025-09-15|1530.64
#2025-09-16|1542.45
#2025-09-17|1544.22
#2025-09-18|1543.42
#2025-09-19|1542.32
#2025-09-22|1538.85
#2025-09-23|1532.22
#2025-09-24|1523.58
#2025-09-25|1512.08
#2025-09-26|1487.29
#2025-09-29|1500.08
#2025-09-30|1504.92
#2025-10-01|1509.27
#2025-10-02|1514.68
#2025-10-03|1519.16
#2025-10-06|1517.18
#2025-10-07|1517.28
#2025-10-08|1515.65
#2025-10-09|1516.02
#2025-10-10|1504.86
#2025-10-13|1495.72
#2025-10-14|1472.20
#2025-10-15|1502.28
#2025-10-16|1512.62
#2025-10-17|1494.78
#2025-10-20|1513.75
#2025-10-21|1515.18
#2025-10-22|1519.71
#2025-10-23|1513.14
#2025-10-24|1522.59
#2025-10-27|1540.72
#2025-10-28|1538.73
#2025-10-29|1545.12
#2025-10-30|1538.38
#2025-10-31|1537.85
#2025-11-03|1547.69
#2025-11-04|1533.46
#2025-11-05|1519.35
#2025-11-06|1525.44
#2025-11-07|1507.06
#2025-11-10|1523.77
#2025-11-11|1519.62
#2025-11-12|1535.50
#2025-11-13|1541.75
#2025-11-14|1525.54
#2025-11-17|1530.43
#2025-11-18|1498.02
#2025-11-19|1494.29
#2025-11-20|1508.02
#2025-11-21|1469.31
#2025-11-24|1472.71
#2025-11-25|1479.08
#2025-11-26|1502.53
#2025-11-27|1504.70
#2025-11-28|1511.15
#2025-12-01|1515.70
#2025-12-02|1519.93
#2025-12-03|1523.74
#2025-12-04|1521.36
#2025-12-05|1518.25
#2025-12-08|1514.50
#2025-12-09|1512.98
#2025-12-10|1509.88
#2025-12-11|1509.12
#2025-12-12|1523.05
#2025-12-15|1518.75
#2025-12-16|1494.59
#2025-12-17|1493.05
#2025-12-18|1483.32
#2025-12-19|1500.52
#2025-12-22|1511.16
#2025-12-23|1511.44
#2025-12-24|1519.89
#2025-12-25|1519.34
#2025-12-26|1518.23
#2025-12-29|1518.30
#2025-12-30|1514.01
#2025-12-31|1516.90