Table Data - Nasdaq US Multi-Asset High Yield Corporate Bond Index
| Title | Nasdaq US Multi-Asset High Yield Corporate Bond Index |
|---|---|
| Series ID | NASDAQNQMAFI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2015-02-09 to 2026-04-06 |
| Last Updated | 2026-04-06 10:56 PM CDT |
| Notes | For more information about this series, see: NQMAFI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2015-02-09 | 966.19 |
| 2015-02-10 | 966.58 |
| 2015-02-11 | 965.61 |
| 2015-02-12 | 965.23 |
| 2015-02-13 | 972.55 |
| 2015-02-16 | . |
| 2015-02-17 | 973.71 |
| 2015-02-18 | 969.28 |
| 2015-02-19 | 973.90 |
| 2015-02-20 | 969.47 |
| 2015-02-23 | 965.61 |
| 2015-02-24 | 969.08 |
| 2015-02-25 | 974.67 |
| 2015-02-26 | 973.13 |
| 2015-02-27 | 976.98 |
| 2015-03-02 | 975.63 |
| 2015-03-03 | 972.94 |
| 2015-03-04 | 977.17 |
| 2015-03-05 | 974.28 |
| 2015-03-06 | 975.06 |
| 2015-03-09 | 972.26 |
| 2015-03-10 | 970.43 |
| 2015-03-11 | 968.31 |
| 2015-03-12 | 968.31 |
| 2015-03-13 | 968.31 |
| 2015-03-16 | 971.97 |
| 2015-03-17 | 963.50 |
| 2015-03-18 | 969.47 |
| 2015-03-19 | 971.97 |
| 2015-03-20 | 969.08 |
| 2015-03-23 | 971.20 |
| 2015-03-24 | 974.09 |
| 2015-03-25 | 968.70 |
| 2015-03-26 | 971.97 |
| 2015-03-27 | 969.28 |
| 2015-03-30 | 971.59 |
| 2015-03-31 | 972.94 |
| 2015-04-01 | 976.40 |
| 2015-04-02 | 975.83 |
| 2015-04-03 | . |
| 2015-04-06 | 978.72 |
| 2015-04-07 | 978.43 |
| 2015-04-08 | 981.22 |
| 2015-04-09 | 979.87 |
| 2015-04-10 | 981.61 |
| 2015-04-13 | 979.87 |
| 2015-04-14 | 980.64 |
| 2015-04-15 | 980.64 |
| 2015-04-16 | 981.03 |
| 2015-04-17 | 981.03 |
| 2015-04-20 | 979.49 |
| 2015-04-21 | 978.14 |
| 2015-04-22 | 978.33 |
| 2015-04-23 | 977.75 |
| 2015-04-24 | 976.60 |
| 2015-04-27 | 979.29 |
| 2015-04-28 | 977.56 |
| 2015-04-29 | 976.02 |
| 2015-04-30 | 976.40 |
| 2015-05-01 | 979.10 |
| 2015-05-04 | 977.56 |
| 2015-05-05 | 980.06 |
| 2015-05-06 | 978.33 |
| 2015-05-07 | 976.40 |
| 2015-05-08 | 977.56 |
| 2015-05-11 | 976.79 |
| 2015-05-12 | 976.02 |
| 2015-05-13 | 974.28 |
| 2015-05-14 | 977.94 |
| 2015-05-15 | 978.33 |
| 2015-05-18 | 980.06 |
| 2015-05-19 | 980.64 |
| 2015-05-20 | 977.75 |
| 2015-05-21 | 976.21 |
| 2015-05-22 | 972.74 |
| 2015-05-25 | . |
| 2015-05-26 | 973.51 |
| 2015-05-27 | 976.21 |
| 2015-05-28 | 978.91 |
| 2015-05-29 | 977.37 |
| 2015-06-01 | 977.75 |
| 2015-06-02 | 981.41 |
| 2015-06-03 | 978.52 |
| 2015-06-04 | 975.83 |
| 2015-06-05 | 975.44 |
| 2015-06-08 | 972.17 |
| 2015-06-09 | 975.34 |
| 2015-06-10 | 973.71 |
| 2015-06-11 | 971.59 |
| 2015-06-12 | 971.20 |
| 2015-06-15 | 971.39 |
| 2015-06-16 | 967.35 |
| 2015-06-17 | 967.54 |
| 2015-06-18 | 970.62 |
| 2015-06-19 | 964.65 |
| 2015-06-22 | 975.44 |
| 2015-06-23 | 974.28 |
| 2015-06-24 | 965.04 |
| 2015-06-25 | 966.39 |
| 2015-06-26 | 966.19 |
| 2015-06-29 | 961.38 |
| 2015-06-30 | 962.72 |
| 2015-07-01 | 965.61 |
| 2015-07-02 | 968.31 |
| 2015-07-03 | . |
| 2015-07-06 | 965.61 |
| 2015-07-07 | 965.61 |
| 2015-07-08 | 959.64 |
| 2015-07-09 | 963.88 |
| 2015-07-10 | 969.08 |
| 2015-07-13 | 969.28 |
| 2015-07-14 | 970.24 |
| 2015-07-15 | 971.59 |
| 2015-07-16 | 974.09 |
| 2015-07-17 | 972.55 |
| 2015-07-20 | 971.59 |
| 2015-07-21 | 965.81 |
| 2015-07-22 | 963.30 |
| 2015-07-23 | 962.92 |
| 2015-07-24 | 960.80 |
| 2015-07-27 | 956.94 |
| 2015-07-28 | 957.91 |
| 2015-07-29 | 962.15 |
| 2015-07-30 | 961.57 |
| 2015-07-31 | 960.99 |
| 2015-08-03 | 961.38 |
| 2015-08-04 | 962.53 |
| 2015-08-05 | 964.07 |
| 2015-08-06 | 962.15 |
| 2015-08-07 | 962.15 |
| 2015-08-10 | 965.42 |
| 2015-08-11 | 958.68 |
| 2015-08-12 | 959.45 |
| 2015-08-13 | 955.40 |
| 2015-08-14 | 959.26 |
| 2015-08-17 | 958.87 |
| 2015-08-18 | 959.26 |
| 2015-08-19 | 959.83 |
| 2015-08-20 | 957.52 |
| 2015-08-21 | 948.08 |
| 2015-08-24 | 943.84 |
| 2015-08-25 | 939.99 |
| 2015-08-26 | 942.88 |
| 2015-08-27 | 956.75 |
| 2015-08-28 | 954.25 |
| 2015-08-31 | 955.60 |
| 2015-09-01 | 951.55 |
| 2015-09-02 | 955.02 |
| 2015-09-03 | 955.79 |
| 2015-09-04 | 956.37 |
| 2015-09-07 | . |
| 2015-09-08 | 957.72 |
| 2015-09-09 | 959.06 |
| 2015-09-10 | 958.68 |
| 2015-09-11 | 959.45 |
| 2015-09-14 | 958.68 |
| 2015-09-15 | 958.87 |
| 2015-09-16 | 957.33 |
| 2015-09-17 | 957.52 |
| 2015-09-18 | 954.44 |
| 2015-09-21 | 957.14 |
| 2015-09-22 | 949.05 |
| 2015-09-23 | 945.77 |
| 2015-09-24 | 942.30 |
| 2015-09-25 | 939.41 |
| 2015-09-28 | 931.51 |
| 2015-09-29 | 924.00 |
| 2015-09-30 | 927.47 |
| 2015-10-01 | 928.62 |
| 2015-10-02 | 923.81 |
| 2015-10-05 | 927.47 |
| 2015-10-06 | 929.59 |
| 2015-10-07 | 940.57 |
| 2015-10-08 | 939.80 |
| 2015-10-09 | 939.61 |
| 2015-10-12 | 943.84 |
| 2015-10-13 | 943.27 |
| 2015-10-14 | 941.72 |
| 2015-10-15 | 944.04 |
| 2015-10-16 | 944.81 |
| 2015-10-19 | 945.58 |
| 2015-10-20 | 945.58 |
| 2015-10-21 | 938.26 |
| 2015-10-22 | 936.72 |
| 2015-10-23 | 937.49 |
| 2015-10-26 | 937.10 |
| 2015-10-27 | 938.64 |
| 2015-10-28 | 940.95 |
| 2015-10-29 | 941.34 |
| 2015-10-30 | 941.15 |
| 2015-11-02 | 942.50 |
| 2015-11-03 | 943.07 |
| 2015-11-04 | 942.50 |
| 2015-11-05 | 942.50 |
| 2015-11-06 | 939.41 |
| 2015-11-09 | 935.17 |
| 2015-11-10 | 932.86 |
| 2015-11-11 | 933.06 |
| 2015-11-12 | 929.59 |
| 2015-11-13 | 925.73 |
| 2015-11-16 | 925.35 |
| 2015-11-17 | 924.39 |
| 2015-11-18 | 927.47 |
| 2015-11-19 | 920.92 |
| 2015-11-20 | 917.26 |
| 2015-11-23 | 917.26 |
| 2015-11-24 | 916.29 |
| 2015-11-25 | 915.72 |
| 2015-11-26 | . |
| 2015-11-27 | 916.68 |
| 2015-11-30 | 916.49 |
| 2015-12-01 | 918.80 |
| 2015-12-02 | 919.76 |
| 2015-12-03 | 921.50 |
| 2015-12-04 | 918.41 |
| 2015-12-07 | 917.64 |
| 2015-12-08 | 911.28 |
| 2015-12-09 | 912.25 |
| 2015-12-10 | 910.51 |
| 2015-12-11 | 894.14 |
| 2015-12-14 | 893.56 |
| 2015-12-15 | 901.84 |
| 2015-12-16 | 913.79 |
| 2015-12-17 | 898.95 |
| 2015-12-18 | 899.92 |
| 2015-12-21 | 901.84 |
| 2015-12-22 | 905.70 |
| 2015-12-23 | 903.77 |
| 2015-12-24 | 905.12 |
| 2015-12-25 | . |
| 2015-12-28 | 901.27 |
| 2015-12-29 | 905.70 |
| 2015-12-30 | 902.61 |
| 2015-12-31 | 904.93 |
| 2016-01-01 | . |
| 2016-01-04 | 900.69 |
| 2016-01-05 | 901.65 |
| 2016-01-06 | 902.04 |
| 2016-01-07 | 901.07 |
| 2016-01-08 | 896.45 |
| 2016-01-11 | 900.11 |
| 2016-01-12 | 898.76 |
| 2016-01-13 | 890.28 |
| 2016-01-14 | 895.29 |
| 2016-01-15 | 884.12 |
| 2016-01-18 | . |
| 2016-01-19 | 885.08 |
| 2016-01-20 | 876.61 |
| 2016-01-21 | 878.92 |
| 2016-01-22 | 889.90 |
| 2016-01-25 | 886.24 |
| 2016-01-26 | 891.83 |
| 2016-01-27 | 886.62 |
| 2016-01-28 | 896.26 |
| 2016-01-29 | 896.06 |
| 2016-02-01 | 892.79 |
| 2016-02-02 | 889.71 |
| 2016-02-03 | 892.02 |
| 2016-02-04 | 889.13 |
| 2016-02-05 | 885.66 |
| 2016-02-08 | 882.19 |
| 2016-02-09 | 877.18 |
| 2016-02-10 | 878.92 |
| 2016-02-11 | 874.68 |
| 2016-02-12 | 879.88 |
| 2016-02-15 | . |
| 2016-02-16 | 880.84 |
| 2016-02-17 | 885.47 |
| 2016-02-18 | 887.78 |
| 2016-02-19 | 887.01 |
| 2016-02-22 | 890.86 |
| 2016-02-23 | 885.47 |
| 2016-02-24 | 883.73 |
| 2016-02-25 | 886.24 |
| 2016-02-26 | 892.60 |
| 2016-02-29 | 897.03 |
| 2016-03-01 | 899.72 |
| 2016-03-02 | 901.84 |
| 2016-03-03 | 904.54 |
| 2016-03-04 | 908.01 |
| 2016-03-07 | 910.32 |
| 2016-03-08 | 905.50 |
| 2016-03-09 | 908.39 |
| 2016-03-10 | 912.63 |
| 2016-03-11 | 918.80 |
| 2016-03-14 | 916.29 |
| 2016-03-15 | 913.40 |
| 2016-03-16 | 914.75 |
| 2016-03-17 | 917.06 |
| 2016-03-18 | 918.61 |
| 2016-03-21 | 919.57 |
| 2016-03-22 | 916.29 |
| 2016-03-23 | 911.67 |
| 2016-03-24 | 907.62 |
| 2016-03-25 | . |
| 2016-03-28 | 908.39 |
| 2016-03-29 | 907.62 |
| 2016-03-30 | 912.83 |
| 2016-03-31 | 913.02 |
| 2016-04-01 | 913.40 |
| 2016-04-04 | 910.51 |
| 2016-04-05 | 910.32 |
| 2016-04-06 | 912.83 |
| 2016-04-07 | 910.32 |
| 2016-04-08 | 913.79 |
| 2016-04-11 | 914.75 |
| 2016-04-12 | 916.10 |
| 2016-04-13 | 919.76 |
| 2016-04-14 | 918.22 |
| 2016-04-15 | 919.95 |
| 2016-04-18 | 921.69 |
| 2016-04-19 | 922.65 |
| 2016-04-20 | 924.58 |
| 2016-04-21 | 919.38 |
| 2016-04-22 | 920.34 |
| 2016-04-25 | 920.72 |
| 2016-04-26 | 922.27 |
| 2016-04-27 | 924.39 |
| 2016-04-28 | 923.23 |
| 2016-04-29 | 923.81 |
| 2016-05-02 | 924.58 |
| 2016-05-03 | 922.07 |
| 2016-05-04 | 921.88 |
| 2016-05-05 | 920.92 |
| 2016-05-06 | 918.03 |
| 2016-05-09 | 917.45 |
| 2016-05-10 | 920.72 |
| 2016-05-11 | 920.92 |
| 2016-05-12 | 920.53 |
| 2016-05-13 | 920.92 |
| 2016-05-16 | 920.72 |
| 2016-05-17 | 920.92 |
| 2016-05-18 | 921.30 |
| 2016-05-19 | 919.76 |
| 2016-05-20 | 916.68 |
| 2016-05-23 | 917.64 |
| 2016-05-24 | 921.30 |
| 2016-05-25 | 920.92 |
| 2016-05-26 | 920.15 |
| 2016-05-27 | 921.50 |
| 2016-05-30 | . |
| 2016-05-31 | 921.30 |
| 2016-06-01 | 923.61 |
| 2016-06-02 | 920.92 |
| 2016-06-03 | 922.84 |
| 2016-06-06 | 923.42 |
| 2016-06-07 | 925.54 |
| 2016-06-08 | 927.85 |
| 2016-06-09 | 925.73 |
| 2016-06-10 | 921.88 |
| 2016-06-13 | 919.18 |
| 2016-06-14 | 916.87 |
| 2016-06-15 | 917.45 |
| 2016-06-16 | 917.26 |
| 2016-06-17 | 917.83 |
| 2016-06-20 | 919.18 |
| 2016-06-21 | 922.07 |
| 2016-06-22 | 919.57 |
| 2016-06-23 | 922.65 |
| 2016-06-24 | 912.25 |
| 2016-06-27 | 906.47 |
| 2016-06-28 | 910.32 |
| 2016-06-29 | 915.91 |
| 2016-06-30 | 918.41 |
| 2016-07-01 | 920.53 |
| 2016-07-04 | . |
| 2016-07-05 | 920.15 |
| 2016-07-06 | 921.88 |
| 2016-07-07 | 923.81 |
| 2016-07-08 | 928.43 |
| 2016-07-11 | 932.09 |
| 2016-07-12 | 935.94 |
| 2016-07-13 | 934.79 |
| 2016-07-14 | 936.52 |
| 2016-07-15 | 936.14 |
| 2016-07-18 | 938.06 |
| 2016-07-19 | 938.45 |
| 2016-07-20 | 938.64 |
| 2016-07-21 | 935.17 |
| 2016-07-22 | 936.33 |
| 2016-07-25 | 935.17 |
| 2016-07-26 | 934.02 |
| 2016-07-27 | 934.60 |
| 2016-07-28 | 932.86 |
| 2016-07-29 | 932.86 |
| 2016-08-01 | 930.74 |
| 2016-08-02 | 931.90 |
| 2016-08-03 | 932.48 |
| 2016-08-04 | 933.83 |
| 2016-08-05 | 935.17 |
| 2016-08-08 | 937.49 |
| 2016-08-09 | 939.22 |
| 2016-08-10 | 939.61 |
| 2016-08-11 | 939.80 |
| 2016-08-12 | 939.99 |
| 2016-08-15 | 940.38 |
| 2016-08-16 | 939.99 |
| 2016-08-17 | 941.15 |
| 2016-08-18 | 940.95 |
| 2016-08-19 | 939.80 |
| 2016-08-22 | 940.18 |
| 2016-08-23 | 937.29 |
| 2016-08-24 | 937.10 |
| 2016-08-25 | 937.87 |
| 2016-08-26 | 938.06 |
| 2016-08-29 | 939.22 |
| 2016-08-30 | 939.41 |
| 2016-08-31 | 937.49 |
| 2016-09-01 | 938.26 |
| 2016-09-02 | 940.38 |
| 2016-09-05 | . |
| 2016-09-06 | 941.53 |
| 2016-09-07 | 940.76 |
| 2016-09-08 | 939.22 |
| 2016-09-09 | 935.75 |
| 2016-09-12 | 936.14 |
| 2016-09-13 | 931.32 |
| 2016-09-14 | 932.86 |
| 2016-09-15 | 934.98 |
| 2016-09-16 | 934.02 |
| 2016-09-19 | 934.40 |
| 2016-09-20 | 932.48 |
| 2016-09-21 | 933.06 |
| 2016-09-22 | 934.98 |
| 2016-09-23 | 934.40 |
| 2016-09-26 | 932.86 |
| 2016-09-27 | 932.86 |
| 2016-09-28 | 936.52 |
| 2016-09-29 | 934.79 |
| 2016-09-30 | 937.10 |
| 2016-10-03 | 937.68 |
| 2016-10-04 | 937.10 |
| 2016-10-05 | 938.83 |
| 2016-10-06 | 938.64 |
| 2016-10-07 | 939.80 |
| 2016-10-10 | 940.76 |
| 2016-10-11 | 938.45 |
| 2016-10-12 | 938.45 |
| 2016-10-13 | 938.26 |
| 2016-10-14 | 937.68 |
| 2016-10-17 | 938.45 |
| 2016-10-18 | 940.18 |
| 2016-10-19 | 941.72 |
| 2016-10-20 | 941.53 |
| 2016-10-21 | 937.10 |
| 2016-10-24 | 938.45 |
| 2016-10-25 | 938.26 |
| 2016-10-26 | 937.87 |
| 2016-10-27 | 934.40 |
| 2016-10-28 | 931.32 |
| 2016-10-31 | 930.55 |
| 2016-11-01 | 928.24 |
| 2016-11-02 | 925.73 |
| 2016-11-03 | 926.31 |
| 2016-11-04 | 924.39 |
| 2016-11-07 | 929.01 |
| 2016-11-08 | 929.20 |
| 2016-11-09 | 922.84 |
| 2016-11-10 | 916.29 |
| 2016-11-11 | 913.21 |
| 2016-11-14 | 915.33 |
| 2016-11-15 | 919.76 |
| 2016-11-16 | 917.83 |
| 2016-11-17 | 918.61 |
| 2016-11-18 | 919.95 |
| 2016-11-21 | 921.30 |
| 2016-11-22 | 919.57 |
| 2016-11-23 | 918.80 |
| 2016-11-24 | . |
| 2016-11-25 | 918.80 |
| 2016-11-28 | 920.92 |
| 2016-11-29 | 919.76 |
| 2016-11-30 | 919.57 |
| 2016-12-01 | 918.99 |
| 2016-12-02 | 919.18 |
| 2016-12-05 | 920.34 |
| 2016-12-06 | 924.39 |
| 2016-12-07 | 928.24 |
| 2016-12-08 | 928.62 |
| 2016-12-09 | 930.55 |
| 2016-12-12 | 929.20 |
| 2016-12-13 | 930.36 |
| 2016-12-14 | 926.50 |
| 2016-12-15 | 925.35 |
| 2016-12-16 | 925.93 |
| 2016-12-19 | 929.01 |
| 2016-12-20 | 927.66 |
| 2016-12-21 | 925.73 |
| 2016-12-22 | 927.28 |
| 2016-12-23 | 929.59 |
| 2016-12-26 | . |
| 2016-12-27 | 929.59 |
| 2016-12-28 | 929.39 |
| 2016-12-29 | 930.36 |
| 2016-12-30 | 929.20 |
| 2017-01-02 | . |
| 2017-01-03 | 933.44 |
| 2017-01-04 | 935.17 |
| 2017-01-05 | 936.33 |
| 2017-01-06 | 937.68 |
| 2017-01-09 | 939.03 |
| 2017-01-10 | 939.80 |
| 2017-01-11 | 939.03 |
| 2017-01-12 | 939.41 |
| 2017-01-13 | 940.18 |
| 2017-01-16 | . |
| 2017-01-17 | 940.76 |
| 2017-01-18 | 939.03 |
| 2017-01-19 | 937.29 |
| 2017-01-20 | 933.44 |
| 2017-01-23 | 932.67 |
| 2017-01-24 | 933.83 |
| 2017-01-25 | 935.37 |
| 2017-01-26 | 935.94 |
| 2017-01-27 | 937.68 |
| 2017-01-30 | 934.40 |
| 2017-01-31 | 934.02 |
| 2017-02-01 | 936.33 |
| 2017-02-02 | 937.87 |
| 2017-02-03 | 938.64 |
| 2017-02-06 | 939.03 |
| 2017-02-07 | 938.26 |
| 2017-02-08 | 939.61 |
| 2017-02-09 | 939.99 |
| 2017-02-10 | 938.45 |
| 2017-02-13 | 940.57 |
| 2017-02-14 | 940.57 |
| 2017-02-15 | 940.76 |
| 2017-02-16 | 941.34 |
| 2017-02-17 | 941.92 |
| 2017-02-20 | . |
| 2017-02-21 | 944.04 |
| 2017-02-22 | 941.92 |
| 2017-02-23 | 942.69 |
| 2017-02-24 | 943.07 |
| 2017-02-27 | 945.00 |
| 2017-02-28 | 946.16 |
| 2017-03-01 | 949.24 |
| 2017-03-02 | 948.47 |
| 2017-03-03 | 948.47 |
| 2017-03-06 | 947.50 |
| 2017-03-07 | 942.88 |
| 2017-03-08 | 939.22 |
| 2017-03-09 | 937.49 |
| 2017-03-10 | 936.72 |
| 2017-03-13 | 937.87 |
| 2017-03-14 | 936.52 |
| 2017-03-15 | 941.34 |
| 2017-03-16 | 939.99 |
| 2017-03-17 | 938.64 |
| 2017-03-20 | 939.80 |
| 2017-03-21 | 934.79 |
| 2017-03-22 | 935.37 |
| 2017-03-23 | 929.78 |
| 2017-03-24 | 932.09 |
| 2017-03-27 | 933.25 |
| 2017-03-28 | 934.60 |
| 2017-03-29 | 937.68 |
| 2017-03-30 | 940.76 |
| 2017-03-31 | 941.34 |
| 2017-04-03 | 941.72 |
| 2017-04-04 | 941.34 |
| 2017-04-05 | 940.38 |
| 2017-04-06 | 942.11 |
| 2017-04-07 | 939.80 |
| 2017-04-10 | 942.69 |
| 2017-04-11 | 941.53 |
| 2017-04-12 | 941.92 |
| 2017-04-13 | 939.99 |
| 2017-04-14 | . |
| 2017-04-17 | 942.50 |
| 2017-04-18 | 942.30 |
| 2017-04-19 | 941.82 |
| 2017-04-20 | 943.46 |
| 2017-04-21 | 938.26 |
| 2017-04-24 | 942.88 |
| 2017-04-25 | 943.84 |
| 2017-04-26 | 944.42 |
| 2017-04-27 | 944.23 |
| 2017-04-28 | 945.77 |
| 2017-05-01 | 947.31 |
| 2017-05-02 | 947.89 |
| 2017-05-03 | 948.28 |
| 2017-05-04 | 945.77 |
| 2017-05-05 | 945.00 |
| 2017-05-08 | 946.16 |
| 2017-05-09 | 945.77 |
| 2017-05-10 | 949.43 |
| 2017-05-11 | 950.97 |
| 2017-05-12 | 950.78 |
| 2017-05-15 | 951.74 |
| 2017-05-16 | 952.71 |
| 2017-05-17 | 950.01 |
| 2017-05-18 | 949.24 |
| 2017-05-19 | 951.55 |
| 2017-05-22 | 953.48 |
| 2017-05-23 | 950.01 |
| 2017-05-24 | 950.97 |
| 2017-05-25 | 950.20 |
| 2017-05-26 | 950.78 |
| 2017-05-29 | . |
| 2017-05-30 | 950.97 |
| 2017-05-31 | 951.94 |
| 2017-06-01 | 953.09 |
| 2017-06-02 | 954.44 |
| 2017-06-05 | 954.63 |
| 2017-06-06 | 953.09 |
| 2017-06-07 | 952.71 |
| 2017-06-08 | 954.25 |
| 2017-06-09 | 953.09 |
| 2017-06-12 | 952.90 |
| 2017-06-13 | 955.02 |
| 2017-06-14 | 954.83 |
| 2017-06-15 | 953.86 |
| 2017-06-16 | 953.28 |
| 2017-06-19 | 955.02 |
| 2017-06-20 | 952.71 |
| 2017-06-21 | 949.62 |
| 2017-06-22 | 946.35 |
| 2017-06-23 | 946.35 |
| 2017-06-26 | 949.43 |
| 2017-06-27 | 945.58 |
| 2017-06-28 | 950.20 |
| 2017-06-29 | 947.50 |
| 2017-06-30 | 947.12 |
| 2017-07-03 | 950.39 |
| 2017-07-04 | . |
| 2017-07-05 | 949.43 |
| 2017-07-06 | 946.73 |
| 2017-07-07 | 948.66 |
| 2017-07-10 | 948.85 |
| 2017-07-11 | 947.70 |
| 2017-07-12 | 951.36 |
| 2017-07-13 | 952.32 |
| 2017-07-14 | 953.48 |
| 2017-07-17 | 953.86 |
| 2017-07-18 | 955.60 |
| 2017-07-19 | 957.14 |
| 2017-07-20 | 957.52 |
| 2017-07-21 | 953.67 |
| 2017-07-24 | 954.83 |
| 2017-07-25 | 954.83 |
| 2017-07-26 | 955.40 |
| 2017-07-27 | 953.67 |
| 2017-07-28 | 954.25 |
| 2017-07-31 | 955.79 |
| 2017-08-01 | 955.40 |
| 2017-08-02 | 955.60 |
| 2017-08-03 | 954.44 |
| 2017-08-04 | 953.67 |
| 2017-08-07 | 953.48 |
| 2017-08-08 | 952.13 |
| 2017-08-09 | 950.97 |
| 2017-08-10 | 945.00 |
| 2017-08-11 | 946.16 |
| 2017-08-14 | 949.05 |
| 2017-08-15 | 949.05 |
| 2017-08-16 | 948.85 |
| 2017-08-17 | 945.96 |
| 2017-08-18 | 947.12 |
| 2017-08-21 | 947.31 |
| 2017-08-22 | 944.81 |
| 2017-08-23 | 945.77 |
| 2017-08-24 | 945.39 |
| 2017-08-25 | 945.19 |
| 2017-08-28 | 946.73 |
| 2017-08-29 | 946.16 |
| 2017-08-30 | 947.31 |
| 2017-08-31 | 948.85 |
| 2017-09-01 | 949.05 |
| 2017-09-04 | . |
| 2017-09-05 | 948.47 |
| 2017-09-06 | 948.28 |
| 2017-09-07 | 947.70 |
| 2017-09-08 | 945.39 |
| 2017-09-11 | 947.31 |
| 2017-09-12 | 947.31 |
| 2017-09-13 | 947.12 |
| 2017-09-14 | 948.47 |
| 2017-09-15 | 949.62 |
| 2017-09-18 | 947.31 |
| 2017-09-19 | 947.31 |
| 2017-09-20 | 948.47 |
| 2017-09-21 | 943.46 |
| 2017-09-22 | 943.07 |
| 2017-09-25 | 943.84 |
| 2017-09-26 | 944.42 |
| 2017-09-27 | 944.81 |
| 2017-09-28 | 945.00 |
| 2017-09-29 | 945.19 |
| 2017-10-02 | 945.39 |
| 2017-10-03 | 945.96 |
| 2017-10-04 | 945.39 |
| 2017-10-05 | 945.00 |
| 2017-10-06 | 945.00 |
| 2017-10-09 | 944.23 |
| 2017-10-10 | 945.19 |
| 2017-10-11 | 945.77 |
| 2017-10-12 | 943.65 |
| 2017-10-13 | 943.07 |
| 2017-10-16 | 944.23 |
| 2017-10-17 | 946.16 |
| 2017-10-18 | 946.35 |
| 2017-10-19 | 947.50 |
| 2017-10-20 | 943.65 |
| 2017-10-23 | 944.23 |
| 2017-10-24 | 944.23 |
| 2017-10-25 | 944.42 |
| 2017-10-26 | 942.11 |
| 2017-10-27 | 942.50 |
| 2017-10-30 | 941.53 |
| 2017-10-31 | 942.11 |
| 2017-11-01 | 941.53 |
| 2017-11-02 | 940.57 |
| 2017-11-03 | 940.76 |
| 2017-11-06 | 940.38 |
| 2017-11-07 | 938.06 |
| 2017-11-08 | 935.75 |
| 2017-11-09 | 932.28 |
| 2017-11-10 | 932.86 |
| 2017-11-13 | 932.86 |
| 2017-11-14 | 930.17 |
| 2017-11-15 | 929.59 |
| 2017-11-16 | 933.83 |
| 2017-11-17 | 934.21 |
| 2017-11-20 | 933.44 |
| 2017-11-21 | 932.28 |
| 2017-11-22 | 933.73 |
| 2017-11-23 | . |
| 2017-11-24 | 932.86 |
| 2017-11-27 | 932.28 |
| 2017-11-28 | 933.63 |
| 2017-11-29 | 934.02 |
| 2017-11-30 | 935.37 |
| 2017-12-01 | 935.56 |
| 2017-12-04 | 935.75 |
| 2017-12-05 | 935.56 |
| 2017-12-06 | 935.94 |
| 2017-12-07 | 934.60 |
| 2017-12-08 | 935.94 |
| 2017-12-11 | 936.91 |
| 2017-12-12 | 936.33 |
| 2017-12-13 | 937.49 |
| 2017-12-14 | 935.37 |
| 2017-12-15 | 935.37 |
| 2017-12-18 | 937.29 |
| 2017-12-19 | 937.29 |
| 2017-12-20 | 937.68 |
| 2017-12-21 | 933.06 |
| 2017-12-22 | 931.32 |
| 2017-12-25 | . |
| 2017-12-26 | 934.60 |
| 2017-12-27 | 933.83 |
| 2017-12-28 | 934.79 |
| 2017-12-29 | 935.75 |
| 2018-01-01 | . |
| 2018-01-02 | 936.72 |
| 2018-01-03 | 938.83 |
| 2018-01-04 | 940.95 |
| 2018-01-05 | 941.53 |
| 2018-01-08 | 943.46 |
| 2018-01-09 | 940.18 |
| 2018-01-10 | 939.61 |
| 2018-01-11 | 941.53 |
| 2018-01-12 | 940.95 |
| 2018-01-15 | . |
| 2018-01-16 | 939.99 |
| 2018-01-17 | 941.44 |
| 2018-01-18 | 939.80 |
| 2018-01-19 | 939.22 |
| 2018-01-22 | 940.18 |
| 2018-01-23 | 937.29 |
| 2018-01-24 | 937.29 |
| 2018-01-25 | 938.06 |
| 2018-01-26 | 938.06 |
| 2018-01-29 | 935.94 |
| 2018-01-30 | 932.86 |
| 2018-01-31 | 933.44 |
| 2018-02-01 | 933.44 |
| 2018-02-02 | 929.39 |
| 2018-02-05 | 926.12 |
| 2018-02-06 | 929.20 |
| 2018-02-07 | 928.05 |
| 2018-02-08 | 923.42 |
| 2018-02-09 | 923.61 |
| 2018-02-12 | 924.58 |
| 2018-02-13 | 922.46 |
| 2018-02-14 | 922.84 |
| 2018-02-15 | 929.01 |
| 2018-02-16 | 930.55 |
| 2018-02-19 | . |
| 2018-02-20 | 930.36 |
| 2018-02-21 | 923.23 |
| 2018-02-22 | 923.42 |
| 2018-02-23 | 925.06 |
| 2018-02-26 | 926.50 |
| 2018-02-27 | 925.16 |
| 2018-02-28 | 924.96 |
| 2018-03-01 | 923.81 |
| 2018-03-02 | 924.77 |
| 2018-03-05 | 924.19 |
| 2018-03-06 | 924.00 |
| 2018-03-07 | 922.84 |
| 2018-03-08 | 923.81 |
| 2018-03-09 | 925.35 |
| 2018-03-12 | 923.81 |
| 2018-03-13 | 924.39 |
| 2018-03-14 | 923.42 |
| 2018-03-15 | 924.00 |
| 2018-03-16 | 923.23 |
| 2018-03-19 | 922.07 |
| 2018-03-20 | 923.04 |
| 2018-03-21 | 921.50 |
| 2018-03-22 | 914.94 |
| 2018-03-23 | 911.67 |
| 2018-03-26 | 917.06 |
| 2018-03-27 | 914.94 |
| 2018-03-28 | 916.68 |
| 2018-03-29 | 917.26 |
| 2018-03-30 | . |
| 2018-04-02 | 916.10 |
| 2018-04-03 | 917.83 |
| 2018-04-04 | 919.76 |
| 2018-04-05 | 921.11 |
| 2018-04-06 | 918.22 |
| 2018-04-09 | 921.69 |
| 2018-04-10 | 923.42 |
| 2018-04-11 | 923.81 |
| 2018-04-12 | 924.58 |
| 2018-04-13 | 926.89 |
| 2018-04-16 | 926.12 |
| 2018-04-17 | 928.24 |
| 2018-04-18 | 927.08 |
| 2018-04-19 | 924.96 |
| 2018-04-20 | 918.80 |
| 2018-04-23 | 917.26 |
| 2018-04-24 | 916.49 |
| 2018-04-25 | 915.14 |
| 2018-04-26 | 916.10 |
| 2018-04-27 | 915.91 |
| 2018-04-30 | 915.33 |
| 2018-05-01 | 915.52 |
| 2018-05-02 | 914.37 |
| 2018-05-03 | 914.75 |
| 2018-05-04 | 916.10 |
| 2018-05-07 | 915.72 |
| 2018-05-08 | 914.56 |
| 2018-05-09 | 915.33 |
| 2018-05-10 | 916.68 |
| 2018-05-11 | 915.91 |
| 2018-05-14 | 918.61 |
| 2018-05-15 | 914.75 |
| 2018-05-16 | 916.87 |
| 2018-05-17 | 915.33 |
| 2018-05-18 | 914.94 |
| 2018-05-21 | 916.68 |
| 2018-05-22 | 911.28 |
| 2018-05-23 | 913.79 |
| 2018-05-24 | 912.06 |
| 2018-05-25 | 912.83 |
| 2018-05-28 | . |
| 2018-05-29 | 910.32 |
| 2018-05-30 | 911.86 |
| 2018-05-31 | 911.28 |
| 2018-06-01 | 911.86 |
| 2018-06-04 | 914.17 |
| 2018-06-05 | 914.17 |
| 2018-06-06 | 916.68 |
| 2018-06-07 | 916.10 |
| 2018-06-08 | 916.39 |
| 2018-06-11 | 916.29 |
| 2018-06-12 | 917.26 |
| 2018-06-13 | 917.83 |
| 2018-06-14 | 919.95 |
| 2018-06-15 | 919.18 |
| 2018-06-18 | 920.15 |
| 2018-06-19 | 919.38 |
| 2018-06-20 | 919.57 |
| 2018-06-21 | 915.33 |
| 2018-06-22 | 916.29 |
| 2018-06-25 | 913.98 |
| 2018-06-26 | 913.98 |
| 2018-06-27 | 912.83 |
| 2018-06-28 | 910.32 |
| 2018-06-29 | 907.24 |
| 2018-07-02 | 907.82 |
| 2018-07-03 | 910.13 |
| 2018-07-04 | . |
| 2018-07-05 | 909.36 |
| 2018-07-06 | 911.67 |
| 2018-07-09 | 913.21 |
| 2018-07-10 | 913.60 |
| 2018-07-11 | 913.21 |
| 2018-07-12 | 914.37 |
| 2018-07-13 | 916.49 |
| 2018-07-16 | 916.10 |
| 2018-07-17 | 914.94 |
| 2018-07-18 | 915.33 |
| 2018-07-19 | 915.14 |
| 2018-07-20 | 911.86 |
| 2018-07-23 | 912.63 |
| 2018-07-24 | 913.79 |
| 2018-07-25 | 916.29 |
| 2018-07-26 | 916.49 |
| 2018-07-27 | 916.68 |
| 2018-07-30 | 917.45 |
| 2018-07-31 | 916.87 |
| 2018-08-01 | 919.76 |
| 2018-08-02 | 920.34 |
| 2018-08-03 | 919.76 |
| 2018-08-06 | 921.50 |
| 2018-08-07 | 921.69 |
| 2018-08-08 | 922.27 |
| 2018-08-09 | 921.69 |
| 2018-08-10 | 921.11 |
| 2018-08-13 | 919.57 |
| 2018-08-14 | 921.30 |
| 2018-08-15 | 919.95 |
| 2018-08-16 | 920.72 |
| 2018-08-17 | 921.50 |
| 2018-08-20 | 922.46 |
| 2018-08-21 | 918.99 |
| 2018-08-22 | 919.76 |
| 2018-08-23 | 918.80 |
| 2018-08-24 | 920.34 |
| 2018-08-27 | 921.11 |
| 2018-08-28 | 920.34 |
| 2018-08-29 | 921.30 |
| 2018-08-30 | 920.92 |
| 2018-08-31 | 921.30 |
| 2018-09-03 | . |
| 2018-09-04 | 920.72 |
| 2018-09-05 | 921.11 |
| 2018-09-06 | 921.11 |
| 2018-09-07 | 920.92 |
| 2018-09-10 | 921.88 |
| 2018-09-11 | 922.46 |
| 2018-09-12 | 923.23 |
| 2018-09-13 | 924.00 |
| 2018-09-14 | 920.53 |
| 2018-09-17 | 919.95 |
| 2018-09-18 | 919.38 |
| 2018-09-19 | 918.80 |
| 2018-09-20 | 919.38 |
| 2018-09-21 | 918.41 |
| 2018-09-24 | 919.38 |
| 2018-09-25 | 918.61 |
| 2018-09-26 | 919.18 |
| 2018-09-27 | 920.15 |
| 2018-09-28 | 920.72 |
| 2018-10-01 | 921.69 |
| 2018-10-02 | 921.30 |
| 2018-10-03 | 920.53 |
| 2018-10-04 | 918.03 |
| 2018-10-05 | 916.10 |
| 2018-10-08 | 915.72 |
| 2018-10-09 | 914.94 |
| 2018-10-10 | 909.36 |
| 2018-10-11 | 911.09 |
| 2018-10-12 | 915.91 |
| 2018-10-15 | 914.17 |
| 2018-10-16 | 914.94 |
| 2018-10-17 | 915.81 |
| 2018-10-18 | 913.98 |
| 2018-10-19 | 913.79 |
| 2018-10-22 | 914.37 |
| 2018-10-23 | 908.59 |
| 2018-10-24 | 905.89 |
| 2018-10-25 | 908.01 |
| 2018-10-26 | 904.73 |
| 2018-10-29 | 903.96 |
| 2018-10-30 | 905.89 |
| 2018-10-31 | 904.73 |
| 2018-11-01 | 909.36 |
| 2018-11-02 | 908.59 |
| 2018-11-05 | 910.13 |
| 2018-11-06 | 909.55 |
| 2018-11-07 | 912.44 |
| 2018-11-08 | 912.25 |
| 2018-11-09 | 909.17 |
| 2018-11-12 | 906.08 |
| 2018-11-13 | 904.93 |
| 2018-11-14 | 904.35 |
| 2018-11-15 | 902.42 |
| 2018-11-16 | 900.30 |
| 2018-11-19 | 897.99 |
| 2018-11-20 | 897.61 |
| 2018-11-21 | 894.14 |
| 2018-11-22 | . |
| 2018-11-23 | 894.91 |
| 2018-11-26 | 897.03 |
| 2018-11-27 | 894.72 |
| 2018-11-28 | 897.03 |
| 2018-11-29 | 895.87 |
| 2018-11-30 | 895.87 |
| 2018-12-03 | 898.09 |
| 2018-12-04 | 896.06 |
| 2018-12-05 | . |
| 2018-12-06 | 895.87 |
| 2018-12-07 | 889.32 |
#2018-12-10|889.51
#2018-12-11|889.32
#2018-12-12|891.83
#2018-12-13|890.86
#2018-12-14|889.32
#2018-12-17|887.20
#2018-12-18|879.30
#2018-12-19|871.02
#2018-12-20|869.28
#2018-12-21|861.96
#2018-12-24|857.92
#2018-12-25| .
#2018-12-26|866.20
#2018-12-27|862.35
#2018-12-28|863.70
#2018-12-31|864.08
#2019-01-01| .
#2019-01-02|866.20
#2019-01-03|866.39
#2019-01-04|876.03
#2019-01-07|888.55
#2019-01-08|896.06
#2019-01-09|899.72
#2019-01-10|903.19
#2019-01-11|900.30
#2019-01-14|897.22
#2019-01-15|897.41
#2019-01-16|900.11
#2019-01-17|901.65
#2019-01-18|903.96
#2019-01-21| .
#2019-01-22|900.88
#2019-01-23|897.41
#2019-01-24|897.61
#2019-01-25|900.30
#2019-01-28|899.72
#2019-01-29|899.72
#2019-01-30|903.19
#2019-01-31|904.35
#2019-02-01|905.70
#2019-02-04|907.62
#2019-02-05|911.09
#2019-02-06|911.09
#2019-02-07|910.51
#2019-02-08|910.13
#2019-02-11|910.90
#2019-02-12|911.86
#2019-02-13|910.90
#2019-02-14|911.67
#2019-02-15|913.21
#2019-02-18| .
#2019-02-19|914.56
#2019-02-20|916.68
#2019-02-21|912.25
#2019-02-22|914.94
#2019-02-25|914.56
#2019-02-26|916.49
#2019-02-27|916.49
#2019-02-28|916.87
#2019-03-01|917.06
#2019-03-04|920.53
#2019-03-05|918.41
#2019-03-06|918.41
#2019-03-07|915.91
#2019-03-08|914.17
#2019-03-11|917.64
#2019-03-12|917.83
#2019-03-13|919.95
#2019-03-14|919.95
#2019-03-15|920.72
#2019-03-18|921.50
#2019-03-19|922.27
#2019-03-20|925.16
#2019-03-21|921.69
#2019-03-22|918.22
#2019-03-25|917.06
#2019-03-26|918.03
#2019-03-27|918.22
#2019-03-28|919.76
#2019-03-29|920.72
#2019-04-01|922.65
#2019-04-02|923.42
#2019-04-03|923.42
#2019-04-04|925.16
#2019-04-05|927.08
#2019-04-08|926.70
#2019-04-09|926.12
#2019-04-10|929.20
#2019-04-11|930.55
#2019-04-12|931.13
#2019-04-15|931.51
#2019-04-16|930.74
#2019-04-17|929.01
#2019-04-18|929.97
#2019-04-19| .
#2019-04-22|930.17
#2019-04-23|928.05
#2019-04-24|927.47
#2019-04-25|928.43
#2019-04-26|929.59
#2019-04-29|929.78
#2019-04-30|928.62
#2019-05-01|929.39
#2019-05-02|927.47
#2019-05-03|929.20
#2019-05-06|929.20
#2019-05-07|926.70
#2019-05-08|927.08
#2019-05-09|927.08
#2019-05-10|927.47
#2019-05-13|922.65
#2019-05-14|923.42
#2019-05-15|924.00
#2019-05-16|925.54
#2019-05-17|925.54
#2019-05-20|924.77
#2019-05-21|922.27
#2019-05-22|921.69
#2019-05-23|919.18
#2019-05-24|918.22
#2019-05-27| .
#2019-05-28|918.99
#2019-05-29|918.03
#2019-05-30|918.61
#2019-05-31|915.91
#2019-06-03|916.68
#2019-06-04|920.15
#2019-06-05|921.30
#2019-06-06|924.19
#2019-06-07|926.31
#2019-06-10|927.08
#2019-06-11|927.85
#2019-06-12|926.31
#2019-06-13|930.17
#2019-06-14|926.31
#2019-06-17|925.73
#2019-06-18|926.70
#2019-06-19|930.55
#2019-06-20|930.94
#2019-06-21|927.85
#2019-06-24|928.43
#2019-06-25|925.16
#2019-06-26|924.00
#2019-06-27|925.93
#2019-06-28|926.89
#2019-07-01|928.24
#2019-07-02|929.20
#2019-07-03|930.17
#2019-07-04| .
#2019-07-05|927.66
#2019-07-08|927.47
#2019-07-09|927.66
#2019-07-10|929.39
#2019-07-11|928.43
#2019-07-12|929.39
#2019-07-15|930.17
#2019-07-16|928.82
#2019-07-17|928.05
#2019-07-18|929.97
#2019-07-19|926.31
#2019-07-22|930.36
#2019-07-23|927.47
#2019-07-24|927.66
#2019-07-25|926.89
#2019-07-26|928.62
#2019-07-29|929.20
#2019-07-30|929.78
#2019-07-31|928.82
#2019-08-01|928.82
#2019-08-02|927.85
#2019-08-05|923.81
#2019-08-06|926.89
#2019-08-07|925.73
#2019-08-08|927.47
#2019-08-09|925.16
#2019-08-12|923.23
#2019-08-13|925.73
#2019-08-14|920.53
#2019-08-15|921.30
#2019-08-16|921.69
#2019-08-19|925.35
#2019-08-20|924.77
#2019-08-21|924.00
#2019-08-22|924.39
#2019-08-23|923.04
#2019-08-26|926.12
#2019-08-27|926.31
#2019-08-28|926.70
#2019-08-29|926.12
#2019-08-30|926.89
#2019-09-02| .
#2019-09-03|926.50
#2019-09-04|926.89
#2019-09-05|927.85
#2019-09-06|928.82
#2019-09-09|928.43
#2019-09-10|929.20
#2019-09-11|929.78
#2019-09-12|930.17
#2019-09-13|930.74
#2019-09-16|931.51
#2019-09-17|932.86
#2019-09-18|933.44
#2019-09-19|933.25
#2019-09-20|934.21
#2019-09-23|934.40
#2019-09-24|934.40
#2019-09-25|929.97
#2019-09-26|929.59
#2019-09-27|929.01
#2019-09-30|929.59
#2019-10-01|929.20
#2019-10-02|925.44
#2019-10-03|925.93
#2019-10-04|926.12
#2019-10-07|923.61
#2019-10-08|924.39
#2019-10-09|924.58
#2019-10-10|923.81
#2019-10-11|928.24
#2019-10-14|927.08
#2019-10-15|928.05
#2019-10-16|926.70
#2019-10-17|929.01
#2019-10-18|927.85
#2019-10-21|928.43
#2019-10-22|927.28
#2019-10-23|927.47
#2019-10-24|927.85
#2019-10-25|928.62
#2019-10-28|929.01
#2019-10-29|928.24
#2019-10-30|928.24
#2019-10-31|924.58
#2019-11-01|928.43
#2019-11-04|929.20
#2019-11-05|928.05
#2019-11-06|927.76
#2019-11-07|927.47
#2019-11-08|926.50
#2019-11-11|929.59
#2019-11-12|928.62
#2019-11-13|928.43
#2019-11-14|928.05
#2019-11-15|929.78
#2019-11-18|930.36
#2019-11-19|929.97
#2019-11-20|929.78
#2019-11-21|925.93
#2019-11-22|927.66
#2019-11-25|929.39
#2019-11-26|930.17
#2019-11-27|931.51
#2019-11-28| .
#2019-11-29|932.28
#2019-12-02|930.36
#2019-12-03|930.17
#2019-12-04|929.01
#2019-12-05|932.28
#2019-12-06|934.02
#2019-12-09|937.10
#2019-12-10|934.98
#2019-12-11|936.14
#2019-12-12|935.37
#2019-12-13|934.60
#2019-12-16|935.75
#2019-12-17|937.49
#2019-12-18|939.03
#2019-12-19|939.22
#2019-12-20|937.87
#2019-12-23|940.18
#2019-12-24|941.34
#2019-12-25| .
#2019-12-26|939.89
#2019-12-27|940.18
#2019-12-30|940.57
#2019-12-31|939.99
#2020-01-01| .
#2020-01-02|941.53
#2020-01-03|939.99
#2020-01-06|941.92
#2020-01-07|940.57
#2020-01-08|941.92
#2020-01-09|941.92
#2020-01-10|942.69
#2020-01-13|942.50
#2020-01-14|944.04
#2020-01-15|944.42
#2020-01-16|944.42
#2020-01-17|944.61
#2020-01-20| .
#2020-01-21|945.00
#2020-01-22|941.77
#2020-01-23|940.38
#2020-01-24|938.45
#2020-01-27|936.33
#2020-01-28|937.10
#2020-01-29|939.80
#2020-01-30|937.68
#2020-01-31|937.10
#2020-02-03|937.49
#2020-02-04|938.26
#2020-02-05|938.45
#2020-02-06|939.03
#2020-02-07|938.06
#2020-02-10|939.12
#2020-02-11|939.22
#2020-02-12|942.11
#2020-02-13|940.38
#2020-02-14|940.09
#2020-02-17| .
#2020-02-18|939.41
#2020-02-19|939.80
#2020-02-20|939.79
#2020-02-21|935.02
#2020-02-24|932.28
#2020-02-25|929.20
#2020-02-26|930.55
#2020-02-27|917.06
#2020-02-28|922.46
#2020-03-02|916.87
#2020-03-03|917.06
#2020-03-04|925.93
#2020-03-05|915.52
#2020-03-06|900.88
#2020-03-09|874.29
#2020-03-10|886.25
#2020-03-11|879.05
#2020-03-12|855.41
#2020-03-13|858.88
#2020-03-16|841.73
#2020-03-17|816.50
#2020-03-18|787.79
#2020-03-19|758.50
#2020-03-20|723.06
#2020-03-23|726.81
#2020-03-24|751.15
#2020-03-25|761.59
#2020-03-26|800.50
#2020-03-27|808.98
#2020-03-30|811.29
#2020-03-31|809.08
#2020-04-01|812.06
#2020-04-02|806.48
#2020-04-03|804.74
#2020-04-06|809.94
#2020-04-07|827.67
#2020-04-08|840.77
#2020-04-09|884.50
#2020-04-10| .
#2020-04-13|881.23
#2020-04-14|885.85
#2020-04-15|879.69
#2020-04-16|877.76
#2020-04-17|882.58
#2020-04-20|871.40
#2020-04-21|857.15
#2020-04-22|862.16
#2020-04-23|863.89
#2020-04-24|860.23
#2020-04-27|858.98
#2020-04-28|857.34
#2020-04-29|862.93
#2020-04-30|865.05
#2020-05-01|859.65
#2020-05-04|860.81
#2020-05-05|861.58
#2020-05-06|862.93
#2020-05-07|865.05
#2020-05-08|870.44
#2020-05-11|868.13
#2020-05-12|867.17
#2020-05-13|865.24
#2020-05-14|860.04
#2020-05-15|864.08
#2020-05-18|871.40
#2020-05-19|870.25
#2020-05-20|878.15
#2020-05-21|877.76
#2020-05-22|880.46
#2020-05-25| .
#2020-05-26|883.16
#2020-05-27|887.01
#2020-05-28|888.17
#2020-05-29|890.67
#2020-06-01|891.44
#2020-06-02|896.64
#2020-06-03|903.19
#2020-06-04|902.61
#2020-06-05|907.05
#2020-06-08|910.51
#2020-06-09|905.70
#2020-06-10|903.00
#2020-06-11|887.59
#2020-06-12|896.06
#2020-06-15|900.50
#2020-06-16|902.42
#2020-06-17|902.23
#2020-06-18|899.34
#2020-06-19|896.26
#2020-06-22|898.38
#2020-06-23|900.11
#2020-06-24|894.33
#2020-06-25|892.02
#2020-06-26|882.77
#2020-06-29|878.72
#2020-06-30|882.96
#2020-07-01|887.78
#2020-07-02|889.13
#2020-07-03| .
#2020-07-06|893.56
#2020-07-07|891.06
#2020-07-08|892.79
#2020-07-09|888.94
#2020-07-10|892.60
#2020-07-13|886.24
#2020-07-14|896.64
#2020-07-15|901.84
#2020-07-16|902.42
#2020-07-17|903.96
#2020-07-20|908.78
#2020-07-21|906.08
#2020-07-22|909.36
#2020-07-23|909.17
#2020-07-24|909.84
#2020-07-27|909.36
#2020-07-28|909.55
#2020-07-29|911.67
#2020-07-30|913.02
#2020-07-31|913.02
#2020-08-03|916.29
#2020-08-04|915.72
#2020-08-05|915.52
#2020-08-06|918.22
#2020-08-07|916.49
#2020-08-10|917.45
#2020-08-11|913.79
#2020-08-12|916.29
#2020-08-13|913.60
#2020-08-14|911.09
#2020-08-17|914.17
#2020-08-18|916.29
#2020-08-19|914.56
#2020-08-20|916.58
#2020-08-21|911.09
#2020-08-24|912.83
#2020-08-25|916.29
#2020-08-26|917.06
#2020-08-27|916.10
#2020-08-28|917.45
#2020-08-31|917.06
#2020-09-01|920.72
#2020-09-02|920.34
#2020-09-03|917.06
#2020-09-04|919.38
#2020-09-07| .
#2020-09-08|913.60
#2020-09-09|917.26
#2020-09-10|918.41
#2020-09-11|917.26
#2020-09-14|918.99
#2020-09-15|920.72
#2020-09-16|920.92
#2020-09-17|920.53
#2020-09-18|918.22
#2020-09-21|911.86
#2020-09-22|911.48
#2020-09-23|906.47
#2020-09-24|902.61
#2020-09-25|901.07
#2020-09-28|903.96
#2020-09-29|905.70
#2020-09-30|908.97
#2020-10-01|912.25
#2020-10-02|909.94
#2020-10-05|915.14
#2020-10-06|910.71
#2020-10-07|916.29
#2020-10-08|916.68
#2020-10-09|918.41
#2020-10-12|921.69
#2020-10-13|919.38
#2020-10-14|918.03
#2020-10-15|917.45
#2020-10-16|916.49
#2020-10-19|915.72
#2020-10-20|916.29
#2020-10-21|913.21
#2020-10-22|914.17
#2020-10-23|913.02
#2020-10-26|909.55
#2020-10-27|909.55
#2020-10-28|902.42
#2020-10-29|905.31
#2020-10-30|908.01
#2020-11-02|908.59
#2020-11-03|913.40
#2020-11-04|918.41
#2020-11-05|922.07
#2020-11-06|921.88
#2020-11-09|927.85
#2020-11-10|930.36
#2020-11-11|931.13
#2020-11-12|926.89
#2020-11-13|929.01
#2020-11-16|930.74
#2020-11-17|932.67
#2020-11-18|932.48
#2020-11-19|935.56
#2020-11-20|933.06
#2020-11-23|935.17
#2020-11-24|934.60
#2020-11-25|932.86
#2020-11-26| .
#2020-11-27|932.67
#2020-11-30|932.67
#2020-12-01|935.17
#2020-12-02|936.91
#2020-12-03|937.68
#2020-12-04|940.18
#2020-12-07|939.41
#2020-12-08|939.99
#2020-12-09|937.87
#2020-12-10|938.83
#2020-12-11|936.72
#2020-12-14|936.91
#2020-12-15|938.83
#2020-12-16|938.64
#2020-12-17|939.99
#2020-12-18|940.18
#2020-12-21|938.45
#2020-12-22|937.68
#2020-12-23|940.95
#2020-12-24|937.49
#2020-12-25| .
#2020-12-28|938.26
#2020-12-29|937.87
#2020-12-30|939.03
#2020-12-31|938.64
#2021-01-01| .
#2021-01-04|938.83
#2021-01-05|938.26
#2021-01-06|939.03
#2021-01-07|941.34
#2021-01-08|943.07
#2021-01-11|941.15
#2021-01-12|941.53
#2021-01-13|944.42
#2021-01-14|944.42
#2021-01-15|944.81
#2021-01-18| .
#2021-01-19|946.16
#2021-01-20|948.47
#2021-01-21|943.46
#2021-01-22|941.34
#2021-01-25|942.30
#2021-01-26|942.69
#2021-01-27|939.61
#2021-01-28|940.18
#2021-01-29|938.64
#2021-02-01|939.41
#2021-02-02|940.95
#2021-02-03|942.30
#2021-02-04|943.84
#2021-02-05|944.81
#2021-02-08|946.35
#2021-02-09|945.77
#2021-02-10|946.16
#2021-02-11|946.54
#2021-02-12|945.19
#2021-02-15| .
#2021-02-16|945.77
#2021-02-17|946.93
#2021-02-18|946.16
#2021-02-19|946.16
#2021-02-22|944.81
#2021-02-23|942.50
#2021-02-24|942.50
#2021-02-25|934.79
#2021-02-26|934.79
#2021-03-01|941.53
#2021-03-02|941.72
#2021-03-03|939.03
#2021-03-04|934.40
#2021-03-05|936.14
#2021-03-08|933.06
#2021-03-09|935.17
#2021-03-10|937.68
#2021-03-11|940.09
#2021-03-12|937.87
#2021-03-15|938.45
#2021-03-16|937.87
#2021-03-17|938.83
#2021-03-18|933.83
#2021-03-19|936.91
#2021-03-22|939.22
#2021-03-23|938.26
#2021-03-24|939.61
#2021-03-25|935.94
#2021-03-26|937.10
#2021-03-29|937.87
#2021-03-30|934.21
#2021-03-31|937.29
#2021-04-01|939.80
#2021-04-02| .
#2021-04-05|940.38
#2021-04-06|941.15
#2021-04-07|940.76
#2021-04-08|941.24
#2021-04-09|940.18
#2021-04-12|939.61
#2021-04-13|939.99
#2021-04-14|939.22
#2021-04-15|941.15
#2021-04-16|938.64
#2021-04-19|939.03
#2021-04-20|937.87
#2021-04-21|935.17
#2021-04-22|934.21
#2021-04-23|936.23
#2021-04-26|936.14
#2021-04-27|935.75
#2021-04-28|936.52
#2021-04-29|937.29
#2021-04-30|936.33
#2021-05-03|937.68
#2021-05-04|938.06
#2021-05-05|938.06
#2021-05-06|935.66
#2021-05-07|938.06
#2021-05-10|937.29
#2021-05-11|935.75
#2021-05-12|930.74
#2021-05-13|933.63
#2021-05-14|936.52
#2021-05-17|935.56
#2021-05-18|934.60
#2021-05-19|934.60
#2021-05-20|935.17
#2021-05-21|932.48
#2021-05-24|934.21
#2021-05-25|933.44
#2021-05-26|933.44
#2021-05-27|933.06
#2021-05-28|934.98
#2021-05-31| .
#2021-06-01|934.79
#2021-06-02|936.14
#2021-06-03|935.56
#2021-06-04|935.17
#2021-06-07|937.68
#2021-06-08|936.33
#2021-06-09|937.68
#2021-06-10|938.26
#2021-06-11|937.68
#2021-06-14|938.83
#2021-06-15|938.26
#2021-06-16|937.49
#2021-06-17|936.72
#2021-06-18|936.33
#2021-06-21|937.29
#2021-06-22|937.87
#2021-06-23|936.52
#2021-06-24|934.98
#2021-06-25|935.37
#2021-06-28|936.52
#2021-06-29|934.98
#2021-06-30|934.60
#2021-07-01|935.75
#2021-07-02|937.49
#2021-07-05| .
#2021-07-06|938.26
#2021-07-07|936.33
#2021-07-08|935.56
#2021-07-09|935.75
#2021-07-12|936.33
#2021-07-13|935.37
#2021-07-14|935.94
#2021-07-15|934.40
#2021-07-16|934.40
#2021-07-19|930.17
#2021-07-20|933.63
#2021-07-21|931.71
#2021-07-22|931.13
#2021-07-23|933.06
#2021-07-26|931.90
#2021-07-27|931.32
#2021-07-28|931.51
#2021-07-29|932.48
#2021-07-30|932.28
#2021-08-02|930.74
#2021-08-03|930.55
#2021-08-04|929.97
#2021-08-05|930.84
#2021-08-06|930.94
#2021-08-09|929.97
#2021-08-10|928.05
#2021-08-11|927.66
#2021-08-12|928.62
#2021-08-13|929.78
#2021-08-16|930.94
#2021-08-17|930.74
#2021-08-18|929.39
#2021-08-19|927.66
#2021-08-20|928.43
#2021-08-23|930.36
#2021-08-24|928.24
#2021-08-25|928.43
#2021-08-26|927.66
#2021-08-27|930.55
#2021-08-30|931.32
#2021-08-31|932.48
#2021-09-01|932.28
#2021-09-02|933.25
#2021-09-03|933.06
#2021-09-06| .
#2021-09-07|931.90
#2021-09-08|931.71
#2021-09-09|931.32
#2021-09-10|932.28
#2021-09-13|932.86
#2021-09-14|933.06
#2021-09-15|933.83
#2021-09-16|934.40
#2021-09-17|932.48
#2021-09-20|931.51
#2021-09-21|931.51
#2021-09-22|932.67
#2021-09-23|930.36
#2021-09-24|929.20
#2021-09-27|929.39
#2021-09-28|927.08
#2021-09-29|928.62
#2021-09-30|928.43
#2021-10-01|930.17
#2021-10-04|926.89
#2021-10-05|926.70
#2021-10-06|926.89
#2021-10-07|924.19
#2021-10-08|924.77
#2021-10-11|924.39
#2021-10-12|924.00
#2021-10-13|924.77
#2021-10-14|927.85
#2021-10-15|927.08
#2021-10-18|926.70
#2021-10-19|927.47
#2021-10-20|927.47
#2021-10-21|922.65
#2021-10-22|921.11
#2021-10-25|922.07
#2021-10-26|922.65
#2021-10-27|921.30
#2021-10-28|922.46
#2021-10-29|921.50
#2021-11-01|920.15
#2021-11-02|920.72
#2021-11-03|923.04
#2021-11-04|923.42
#2021-11-05|925.93
#2021-11-08|925.16
#2021-11-09|925.93
#2021-11-10|921.69
#2021-11-11|921.50
#2021-11-12|922.07
#2021-11-15|920.53
#2021-11-16|921.69
#2021-11-17|921.11
#2021-11-18|919.95
#2021-11-19|918.99
#2021-11-22|916.87
#2021-11-23|913.21
#2021-11-24|910.71
#2021-11-25| .
#2021-11-26|906.28
#2021-11-29|911.09
#2021-11-30|907.62
#2021-12-01|908.20
#2021-12-02|911.48
#2021-12-03|912.06
#2021-12-06|913.98
#2021-12-07|922.07
#2021-12-08|921.30
#2021-12-09|919.38
#2021-12-10|919.95
#2021-12-13|919.38
#2021-12-14|918.80
#2021-12-15|920.53
#2021-12-16|920.34
#2021-12-17|918.41
#2021-12-20|917.45
#2021-12-21|922.46
#2021-12-22|923.61
#2021-12-23|921.30
#2021-12-24| .
#2021-12-27|920.72
#2021-12-28|920.92
#2021-12-29|919.95
#2021-12-30|919.95
#2021-12-31|921.88
#2022-01-03|921.11
#2022-01-04|920.34
#2022-01-05|917.26
#2022-01-06|916.68
#2022-01-07|912.06
#2022-01-10|916.87
#2022-01-11|917.83
#2022-01-12|919.38
#2022-01-13|917.45
#2022-01-14|917.06
#2022-01-17| .
#2022-01-18|913.02
#2022-01-19|915.14
#2022-01-20|913.60
#2022-01-21|907.05
#2022-01-24|907.82
#2022-01-25|903.58
#2022-01-26|904.16
#2022-01-27|898.95
#2022-01-28|901.46
#2022-01-31|900.11
#2022-02-01|905.70
#2022-02-02|904.35
#2022-02-03|899.72
#2022-02-04|896.64
#2022-02-07|895.10
#2022-02-08|899.72
#2022-02-09|900.11
#2022-02-10|895.10
#2022-02-11|889.51
#2022-02-14|885.47
#2022-02-15|887.59
#2022-02-16|890.48
#2022-02-17|886.82
#2022-02-18|883.16
#2022-02-21| .
#2022-02-22|881.04
#2022-02-23|881.23
#2022-02-24|881.61
#2022-02-25|889.51
#2022-02-28|889.51
#2022-03-01|889.51
#2022-03-02|887.59
#2022-03-03|887.97
#2022-03-04|885.47
#2022-03-07|874.68
#2022-03-08|871.98
#2022-03-09|874.87
#2022-03-10|871.40
#2022-03-11|864.76
#2022-03-14|853.29
#2022-03-15|859.46
#2022-03-16|869.28
#2022-03-17|876.80
#2022-03-18|875.83
#2022-03-21|874.10
#2022-03-22|871.21
#2022-03-23|871.21
#2022-03-24|871.60
#2022-03-25|865.82
#2022-03-28|864.47
#2022-03-29|879.30
#2022-03-30|880.84
#2022-03-31|881.61
#2022-04-01|878.92
#2022-04-04|882.39
#2022-04-05|877.76
#2022-04-06|873.91
#2022-04-07|866.20
#2022-04-08|864.66
#2022-04-11|861.00
#2022-04-12|860.04
#2022-04-13|868.90
#2022-04-14|863.89
#2022-04-15| .
#2022-04-18|860.42
#2022-04-19|863.12
#2022-04-20|863.89
#2022-04-21|854.64
#2022-04-22|849.44
#2022-04-25|853.49
#2022-04-26|848.48
#2022-04-27|849.06
#2022-04-28|845.97
#2022-04-29|837.88
#2022-05-02|835.57
#2022-05-03|837.50
#2022-05-04|843.66
#2022-05-05|832.49
#2022-05-06|819.77
#2022-05-09|809.17
#2022-05-10|809.17
#2022-05-11|805.32
#2022-05-12|803.59
#2022-05-13|802.24
#2022-05-16|798.19
#2022-05-17|802.62
#2022-05-18|792.03
#2022-05-19|790.29
#2022-05-20|792.22
#2022-05-23|792.22
#2022-05-24|791.64
#2022-05-25|801.85
#2022-05-26|812.26
#2022-05-27|824.01
#2022-05-30| .
#2022-05-31|817.56
#2022-06-01|816.88
#2022-06-02|817.46
#2022-06-03|814.95
#2022-06-06|809.94
#2022-06-07|810.33
#2022-06-08|803.39
#2022-06-09|797.04
#2022-06-10|788.56
#2022-06-13|764.48
#2022-06-14|766.81
#2022-06-15|776.81
#2022-06-16|762.36
#2022-06-17|765.25
#2022-06-20| .
#2022-06-21|766.60
#2022-06-22|763.13
#2022-06-23|764.48
#2022-06-24|768.33
#2022-06-27|765.02
#2022-06-28|756.00
#2022-06-29|753.50
#2022-06-30|754.27
#2022-07-01|759.28
#2022-07-04| .
#2022-07-05|756.58
#2022-07-06|757.93
#2022-07-07|764.09
#2022-07-08|768.91
#2022-07-11|768.91
#2022-07-12|769.68
#2022-07-13|768.33
#2022-07-14|766.98
#2022-07-15|774.11
#2022-07-18|769.68
#2022-07-19|779.71
#2022-07-20|786.06
#2022-07-21|788.75
#2022-07-22|787.21
#2022-07-25|789.14
#2022-07-26|783.36
#2022-07-27|789.52
#2022-07-28|800.89
#2022-07-29|803.20
#2022-08-01|803.97
#2022-08-02|803.01
#2022-08-03|803.97
#2022-08-04|809.60
#2022-08-05|808.21
#2022-08-08|809.75
#2022-08-09|808.40
#2022-08-10|815.53
#2022-08-11|815.15
#2022-08-12|818.23
#2022-08-15|820.54
#2022-08-16|817.07
#2022-08-17|811.10
#2022-08-18|810.14
#2022-08-19|804.74
#2022-08-22|795.69
#2022-08-23|790.10
#2022-08-24|791.46
#2022-08-25|798.19
#2022-08-26|791.26
#2022-08-29|787.02
#2022-08-30|784.13
#2022-08-31|780.28
#2022-09-01|778.54
#2022-09-02|778.35
#2022-09-05| .
#2022-09-06|779.70
#2022-09-07|783.86
#2022-09-08|786.44
#2022-09-09|790.10
#2022-09-12|792.61
#2022-09-13|777.00
#2022-09-14|776.04
#2022-09-15|773.34
#2022-09-16|772.95
#2022-09-19|775.27
#2022-09-20|773.72
#2022-09-21|769.87
#2022-09-22|763.32
#2022-09-23|750.41
#2022-09-26|745.98
#2022-09-27|739.05
#2022-09-28|746.94
#2022-09-29|736.73
#2022-09-30|738.28
#2022-10-03|751.38
#2022-10-04|764.09
#2022-10-05|762.17
#2022-10-06|761.39
#2022-10-07|752.72
#2022-10-10|749.06
#2022-10-11|744.63
#2022-10-12|747.52
#2022-10-13|747.54
#2022-10-14|744.44
#2022-10-17|748.29
#2022-10-18|758.12
#2022-10-19|749.26
#2022-10-20|750.12
#2022-10-21|747.14
#2022-10-24|748.49
#2022-10-25|753.30
#2022-10-26|752.53
#2022-10-27|759.66
#2022-10-28|764.09
#2022-10-31|758.89
#2022-11-01|757.54
#2022-11-02|754.46
#2022-11-03|747.91
#2022-11-04|754.65
#2022-11-07|749.77
#2022-11-08|745.79
#2022-11-09|741.55
#2022-11-10|761.39
#2022-11-11|763.13
#2022-11-14|757.90
#2022-11-15|762.94
#2022-11-16|766.40
#2022-11-17|758.50
#2022-11-18|760.43
#2022-11-21|759.56
#2022-11-22|761.78
#2022-11-23|768.72
#2022-11-24| .
#2022-11-25|766.19
#2022-11-28|762.36
#2022-11-29|759.08
#2022-11-30|766.60
#2022-12-01|769.49
#2022-12-02|767.37
#2022-12-05|765.83
#2022-12-06|762.94
#2022-12-07|764.18
#2022-12-08|764.48
#2022-12-09|765.63
#2022-12-12|766.98
#2022-12-13|770.64
#2022-12-14|770.45
#2022-12-15|766.98
#2022-12-16|764.86
#2022-12-19|761.59
#2022-12-20|759.66
#2022-12-21|764.28
#2022-12-22|763.89
#2022-12-23|765.06
#2022-12-26| .
#2022-12-27|752.72
#2022-12-28|744.44
#2022-12-29|750.61
#2022-12-30|750.22
#2023-01-02| .
#2023-01-03|757.35
#2023-01-04|758.80
#2023-01-05|758.50
#2023-01-06|769.10
#2023-01-09|774.69
#2023-01-10|773.53
#2023-01-11|777.96
#2023-01-12|779.67
#2023-01-13|781.05
#2023-01-16| .
#2023-01-17|779.78
#2023-01-18|780.85
#2023-01-19|777.00
#2023-01-20|775.84
#2023-01-23|777.11
#2023-01-24|771.61
#2023-01-25|773.05
#2023-01-26|776.60
#2023-01-27|776.23
#2023-01-30|775.65
#2023-01-31|779.02
#2023-02-01|785.28
#2023-02-02|792.99
#2023-02-03|784.71
#2023-02-06|781.43
#2023-02-07|785.28
#2023-02-08|780.28
#2023-02-09|776.42
#2023-02-10|771.22
#2023-02-13|774.69
#2023-02-14|772.38
#2023-02-15|772.57
#2023-02-16|766.60
#2023-02-17|767.08
#2023-02-20| .
#2023-02-21|760.43
#2023-02-22|757.73
#2023-02-23|761.59
#2023-02-24|760.05
#2023-02-27|763.71
#2023-02-28|761.97
#2023-03-01|757.35
#2023-03-02|761.97
#2023-03-03|768.33
#2023-03-06|769.49
#2023-03-07|762.94
#2023-03-08|759.28
#2023-03-09|756.19
#2023-03-10|754.07
#2023-03-13|751.57
#2023-03-14|755.23
#2023-03-15|750.22
#2023-03-16|754.46
#2023-03-17|751.18
#2023-03-20|750.22
#2023-03-21|757.73
#2023-03-22|756.96
#2023-03-23|756.58
#2023-03-24|753.11
#2023-03-27|751.18
#2023-03-28|751.18
#2023-03-29|756.77
#2023-03-30|758.50
#2023-03-31|766.02
#2023-04-03|766.98
#2023-04-04|765.25
#2023-04-05|762.55
#2023-04-06|763.51
#2023-04-07| .
#2023-04-10|765.63
#2023-04-11|766.79
#2023-04-12|768.72
#2023-04-13|773.15
#2023-04-14|771.80
#2023-04-17|766.98
#2023-04-18|771.22
#2023-04-19|768.52
#2023-04-20|766.79
#2023-04-21|763.51
#2023-04-24|765.83
#2023-04-25|765.63
#2023-04-26|763.71
#2023-04-27|764.86
#2023-04-28|767.94
#2023-05-01|763.13
#2023-05-02|764.28
#2023-05-03|763.90
#2023-05-04|761.11
#2023-05-05|763.51
#2023-05-08|761.20
#2023-05-09|760.43
#2023-05-10|765.25
#2023-05-11|763.90
#2023-05-12|762.17
#2023-05-15|762.94
#2023-05-16|758.70
#2023-05-17|760.62
#2023-05-18|760.53
#2023-05-19|759.28
#2023-05-22|761.97
#2023-05-23|756.00
#2023-05-24|751.57
#2023-05-25|750.61
#2023-05-26|753.69
#2023-05-29| .
#2023-05-30|755.23
#2023-05-31|753.88
#2023-06-01|756.39
#2023-06-02|762.36
#2023-06-05|759.47
#2023-06-06|761.59
#2023-06-07|760.62
#2023-06-08|761.59
#2023-06-09|762.55
#2023-06-12|763.13
#2023-06-13|765.25
#2023-06-14|765.15
#2023-06-15|767.17
#2023-06-16|765.63
#2023-06-19| .
#2023-06-20|766.21
#2023-06-21|762.36
#2023-06-22|761.97
#2023-06-23|757.73
#2023-06-26|760.62
#2023-06-27|758.70
#2023-06-28|762.74
#2023-06-29|757.93
#2023-06-30|763.51
#2023-07-03|763.32
#2023-07-04| .
#2023-07-05|759.85
#2023-07-06|754.94
#2023-07-07|754.07
#2023-07-10|758.89
#2023-07-11|761.20
#2023-07-12|767.37
#2023-07-13|770.45
#2023-07-14|766.98
#2023-07-17|766.60
#2023-07-18|769.87
#2023-07-19|771.22
#2023-07-20|767.56
#2023-07-21|767.75
#2023-07-24|767.17
#2023-07-25|767.56
#2023-07-26|767.37
#2023-07-27|763.42
#2023-07-28|766.79
#2023-07-31|768.52
#2023-08-01|766.40
#2023-08-02|761.78
#2023-08-03|759.66
#2023-08-04|762.94
#2023-08-07|765.06
#2023-08-08|764.86
#2023-08-09|765.25
#2023-08-10|766.40
#2023-08-11|766.02
#2023-08-14|766.21
#2023-08-15|765.06
#2023-08-16|764.67
#2023-08-17|760.62
#2023-08-18|762.74
#2023-08-21|761.20
#2023-08-22|756.39
#2023-08-23|762.74
#2023-08-24|761.20
#2023-08-25|762.36
#2023-08-28|763.90
#2023-08-29|768.14
#2023-08-30|769.00
#2023-08-31|767.94
#2023-09-01|768.72
#2023-09-04| .
#2023-09-05|763.51
#2023-09-06|762.55
#2023-09-07|764.09
#2023-09-08|762.94
#2023-09-11|766.21
#2023-09-12|766.79
#2023-09-13|767.56
#2023-09-14|769.68
#2023-09-15|768.14
#2023-09-18|767.94
#2023-09-19|766.21
#2023-09-20|764.86
#2023-09-21|761.01
#2023-09-22|759.08
#2023-09-25|756.77
#2023-09-26|754.46
#2023-09-27|754.27
#2023-09-28|755.61
#2023-09-29|755.81
#2023-10-02|748.68
#2023-10-03|743.09
#2023-10-04|743.86
#2023-10-05|744.73
#2023-10-06|743.09
#2023-10-09|748.68
#2023-10-10|753.11
#2023-10-11|753.69
#2023-10-12|751.18
#2023-10-13|751.38
#2023-10-16|751.18
#2023-10-17|743.28
#2023-10-18|739.62
#2023-10-19|738.37
#2023-10-20|740.30
#2023-10-23|741.94
#2023-10-24|740.97
#2023-10-25|738.08
#2023-10-26|737.12
#2023-10-27|737.12
#2023-10-30|736.54
#2023-10-31|738.66
#2023-11-01|742.51
#2023-11-02|753.30
#2023-11-03|762.45
#2023-11-06|763.51
#2023-11-07|762.74
#2023-11-08|762.94
#2023-11-09|759.47
#2023-11-10|761.59
#2023-11-13|762.17
#2023-11-14|771.22
#2023-11-15|767.85
#2023-11-16|768.72
#2023-11-17|771.03
#2023-11-20|772.38
#2023-11-21|768.14
#2023-11-22|770.64
#2023-11-23| .
#2023-11-24|771.41
#2023-11-27|771.41
#2023-11-28|775.07
#2023-11-29|779.70
#2023-11-30|778.73
#2023-12-01|784.32
#2023-12-04|783.74
#2023-12-05|783.17
#2023-12-06|783.17
#2023-12-07|784.90
#2023-12-08|782.01
#2023-12-11|781.82
#2023-12-12|782.01
#2023-12-13|787.79
#2023-12-14|797.42
#2023-12-15|796.65
#2023-12-18|797.42
#2023-12-19|798.58
#2023-12-20|801.28
#2023-12-21|803.20
#2023-12-22|797.81
#2023-12-25| .
#2023-12-26|798.96
#2023-12-27|803.59
#2023-12-28|801.85
#2023-12-29|800.89
#2024-01-01| .
#2024-01-02|795.88
#2024-01-03|793.18
#2024-01-04|790.29
#2024-01-05|790.49
#2024-01-08|790.29
#2024-01-09|792.41
#2024-01-10|794.92
#2024-01-11|797.23
#2024-01-12|798.77
#2024-01-15| .
#2024-01-16|794.34
#2024-01-17|789.91
#2024-01-18|791.06
#2024-01-19|791.83
#2024-01-22|792.61
#2024-01-23|788.37
#2024-01-24|788.56
#2024-01-25|793.18
#2024-01-26|793.38
#2024-01-29|794.72
#2024-01-30|793.38
#2024-01-31|794.53
#2024-02-01|797.23
#2024-02-02|794.53
#2024-02-05|790.10
#2024-02-06|793.95
#2024-02-07|794.15
#2024-02-08|793.76
#2024-02-09|794.72
#2024-02-12|794.15
#2024-02-13|788.37
#2024-02-14|789.91
#2024-02-15|793.18
#2024-02-16|791.45
#2024-02-19| .
#2024-02-20|790.39
#2024-02-21|786.25
#2024-02-22|788.94
#2024-02-23|790.87
#2024-02-26|792.61
#2024-02-27|791.06
#2024-02-28|792.03
#2024-02-29|793.38
#2024-03-01|793.95
#2024-03-04|793.95
#2024-03-05|796.07
#2024-03-06|795.88
#2024-03-07|797.81
#2024-03-08|797.61
#2024-03-11|798.00
#2024-03-12|796.65
#2024-03-13|796.84
#2024-03-14|792.80
#2024-03-15|792.99
#2024-03-18|795.11
#2024-03-19|796.07
#2024-03-20|797.04
#2024-03-21|792.80
#2024-03-22|793.38
#2024-03-25|791.64
#2024-03-26|790.68
#2024-03-27|793.95
#2024-03-28|794.34
#2024-03-29| .
#2024-04-01|789.91
#2024-04-02|787.79
#2024-04-03|787.98
#2024-04-04|788.17
#2024-04-05|787.21
#2024-04-08|786.25
#2024-04-09|790.10
#2024-04-10|783.55
#2024-04-11|782.39
#2024-04-12|780.66
#2024-04-15|778.35
#2024-04-16|774.50
#2024-04-17|777.19
#2024-04-18|777.00
#2024-04-19|777.00
#2024-04-22|780.28
#2024-04-23|778.93
#2024-04-24|777.77
#2024-04-25|775.07
#2024-04-26|777.39
#2024-04-29|779.70
#2024-04-30|776.04
#2024-05-01|779.31
#2024-05-02|781.82
#2024-05-03|784.90
#2024-05-06|786.25
#2024-05-07|787.02
#2024-05-08|785.86
#2024-05-09|782.97
#2024-05-10|781.43
#2024-05-13|782.01
#2024-05-14|781.62
#2024-05-15|786.63
#2024-05-16|786.25
#2024-05-17|785.48
#2024-05-20|785.86
#2024-05-21|781.82
#2024-05-22|780.66
#2024-05-23|778.73
#2024-05-24|780.47
#2024-05-27| .
#2024-05-28|777.96
#2024-05-29|775.07
#2024-05-30|777.77
#2024-05-31|781.24
#2024-06-03|783.55
#2024-06-04|784.90
#2024-06-05|787.79
#2024-06-06|787.21
#2024-06-07|783.94
#2024-06-10|783.55
#2024-06-11|785.67
#2024-06-12|788.37
#2024-06-13|788.75
#2024-06-14|785.86
#2024-06-17|785.28
#2024-06-18|787.79
#2024-06-19| .
#2024-06-20|788.17
#2024-06-21|788.94
#2024-06-24|789.14
#2024-06-25|790.10
#2024-06-26|787.02
#2024-06-27|783.55
#2024-06-28|782.78
#2024-07-01|781.05
#2024-07-02|782.59
#2024-07-03|784.71
#2024-07-04| .
#2024-07-05|786.63
#2024-07-08|784.13
#2024-07-09|785.67
#2024-07-10|787.02
#2024-07-11|789.33
#2024-07-12|790.97
#2024-07-15|791.26
#2024-07-16|792.03
#2024-07-17|793.18
#2024-07-18|792.22
#2024-07-19|791.26
#2024-07-22|792.61
#2024-07-23|789.52
#2024-07-24|786.83
#2024-07-25|787.21
#2024-07-26|789.33
#2024-07-29|789.33
#2024-07-30|789.91
#2024-07-31|792.03
#2024-08-01|791.64
#2024-08-02|791.06
#2024-08-05|784.90
#2024-08-06|789.14
#2024-08-07|789.52
#2024-08-08|790.87
#2024-08-09|791.06
#2024-08-12|791.06
#2024-08-13|794.53
#2024-08-14|796.65
#2024-08-15|797.23
#2024-08-16|798.00
#2024-08-19|800.12
#2024-08-20|800.89
#2024-08-21|797.42
#2024-08-22|796.84
#2024-08-23|799.35
#2024-08-26|799.54
#2024-08-27|799.73
#2024-08-28|799.73
#2024-08-29|800.70
#2024-08-30|800.89
#2024-09-02| .
#2024-09-03|799.54
#2024-09-04|802.24
#2024-09-05|803.97
#2024-09-06|803.78
#2024-09-09|805.51
#2024-09-10|805.13
#2024-09-11|806.48
#2024-09-12|807.06
#2024-09-13|808.21
#2024-09-16|810.14
#2024-09-17|811.10
#2024-09-18|811.29
#2024-09-19|813.61
#2024-09-20|813.61
#2024-09-23|812.26
#2024-09-24|813.03
#2024-09-25|811.68
#2024-09-26|808.02
#2024-09-27|808.79
#2024-09-30|808.40
#2024-10-01|809.56
#2024-10-02|809.75
#2024-10-03|808.60
#2024-10-04|807.83
#2024-10-07|803.97
#2024-10-08|804.55
#2024-10-09|805.51
#2024-10-10|805.90
#2024-10-11|806.48
#2024-10-14|807.25
#2024-10-15|807.25
#2024-10-16|808.79
#2024-10-17|807.06
#2024-10-18|808.40
#2024-10-21|805.51
#2024-10-22|800.50
#2024-10-23|798.58
#2024-10-24|799.73
#2024-10-25|799.73
#2024-10-28|800.50
#2024-10-29|800.31
#2024-10-30|800.12
#2024-10-31|798.39
#2024-11-01|797.61
#2024-11-04|800.70
#2024-11-05|801.08
#2024-11-06|801.85
#2024-11-07|805.32
#2024-11-08|807.25
#2024-11-11|806.67
#2024-11-12|804.17
#2024-11-13|805.32
#2024-11-14|803.97
#2024-11-15|802.82
#2024-11-18|803.59
#2024-11-19|804.74
#2024-11-20|804.55
#2024-11-21|801.28
#2024-11-22|800.70
#2024-11-25|804.17
#2024-11-26|802.24
#2024-11-27|804.17
#2024-11-28| .
#2024-11-29|805.90
#2024-12-02|806.48
#2024-12-03|805.90
#2024-12-04|807.44
#2024-12-05|807.06
#2024-12-06|808.40
#2024-12-09|808.02
#2024-12-10|808.21
#2024-12-11|808.40
#2024-12-12|807.63
#2024-12-13|802.82
#2024-12-16|802.62
#2024-12-17|802.24
#2024-12-18|795.50
#2024-12-19|795.50
#2024-12-20|800.31
#2024-12-23|798.00
#2024-12-24|801.28
#2024-12-25| .
#2024-12-26|800.31
#2024-12-27|798.19
#2024-12-30|796.07
#2024-12-31|796.27
#2025-01-01| .
#2025-01-02|797.81
#2025-01-03|798.58
#2025-01-06|799.54
#2025-01-07|796.46
#2025-01-08|797.71
#2025-01-09| .
#2025-01-10|795.11
#2025-01-13|794.15
#2025-01-14|794.92
#2025-01-15|800.50
#2025-01-16|801.28
#2025-01-17|802.82
#2025-01-20| .
#2025-01-21|804.74
#2025-01-22|799.73
#2025-01-23|800.50
#2025-01-24|800.70
#2025-01-27|801.47
#2025-01-28|802.05
#2025-01-29|801.85
#2025-01-30|802.82
#2025-01-31|802.05
#2025-02-03|800.50
#2025-02-04|801.85
#2025-02-05|803.39
#2025-02-06|803.01
#2025-02-07|800.31
#2025-02-10|802.05
#2025-02-11|801.66
#2025-02-12|800.50
#2025-02-13|803.59
#2025-02-14|803.97
#2025-02-17| .
#2025-02-18|803.20
#2025-02-19|803.20
#2025-02-20|803.39
#2025-02-21|798.58
#2025-02-24|799.93
#2025-02-25|801.47
#2025-02-26|802.43
#2025-02-27|800.89
#2025-02-28|802.62
#2025-03-03|801.08
#2025-03-04|800.31
#2025-03-05|800.70
#2025-03-06|798.58
#2025-03-07|799.35
#2025-03-10|796.46
#2025-03-11|793.57
#2025-03-12|793.57
#2025-03-13|789.72
#2025-03-14|792.61
#2025-03-17|793.76
#2025-03-18|793.18
#2025-03-19|796.65
#2025-03-20|796.27
#2025-03-21|795.50
#2025-03-24|797.61
#2025-03-25|797.23
#2025-03-26|793.95
#2025-03-27|788.94
#2025-03-28|790.29
#2025-03-31|790.68
#2025-04-01|793.18
#2025-04-02|793.18
#2025-04-03|785.67
#2025-04-04|773.92
#2025-04-07|766.79
#2025-04-08|770.64
#2025-04-09|784.13
#2025-04-10|775.84
#2025-04-11|774.50
#2025-04-14|781.43
#2025-04-15|780.85
#2025-04-16|782.78
#2025-04-17|787.02
#2025-04-18| .
#2025-04-21|783.55
#2025-04-22|780.28
#2025-04-23|783.74
#2025-04-24|789.33
#2025-04-25|791.06
#2025-04-28|793.57
#2025-04-29|794.53
#2025-04-30|791.06
#2025-05-01|789.52
#2025-05-02|791.26
#2025-05-05|791.06
#2025-05-06|787.40
#2025-05-07|792.03
#2025-05-08|791.26
#2025-05-09|791.26
#2025-05-12|798.00
#2025-05-13|798.00
#2025-05-14|796.27
#2025-05-15|797.42
#2025-05-16|798.77
#2025-05-19|798.96
#2025-05-20|798.58
#2025-05-21|791.45
#2025-05-22|790.87
#2025-05-23|791.06
#2025-05-26| .
#2025-05-27|796.46
#2025-05-28|795.69
#2025-05-29|797.04
#2025-05-30|796.46
#2025-06-02|795.69
#2025-06-03|797.42
#2025-06-04|799.16
#2025-06-05|798.10
#2025-06-06|797.81
#2025-06-09|798.77
#2025-06-10|800.12
#2025-06-11|801.47
#2025-06-12|801.66
#2025-06-13|799.73
#2025-06-16|800.89
#2025-06-17|800.12
#2025-06-18|801.08
#2025-06-19| .
#2025-06-20|801.47
#2025-06-23|803.78
#2025-06-24|806.00
#2025-06-25|805.71
#2025-06-26|804.55
#2025-06-27|803.59
#2025-06-30|805.51
#2025-07-01|804.17
#2025-07-02|805.71
#2025-07-03|806.09
#2025-07-04| .
#2025-07-07|803.01
#2025-07-08|806.28
#2025-07-09|806.09
#2025-07-10|805.71
#2025-07-11|804.17
#2025-07-14|804.36
#2025-07-15|803.20
#2025-07-16|802.43
#2025-07-17|804.55
#2025-07-18|805.13
#2025-07-21|805.71
#2025-07-22|802.05
#2025-07-23|802.82
#2025-07-24|802.62
#2025-07-25|802.82
#2025-07-28|803.20
#2025-07-29|803.39
#2025-07-30|802.24
#2025-07-31|801.85
#2025-08-01|802.62
#2025-08-04|805.32
#2025-08-05|805.90
#2025-08-06|805.71
#2025-08-07|805.52
#2025-08-08|804.94
#2025-08-11|805.51
#2025-08-12|806.86
#2025-08-13|809.17
#2025-08-14|807.63
#2025-08-15|809.75
#2025-08-18|808.02
#2025-08-19|808.79
#2025-08-20|808.21
#2025-08-21|803.59
#2025-08-22|807.25
#2025-08-25|807.83
#2025-08-26|808.21
#2025-08-27|808.89
#2025-08-28|809.17
#2025-08-29|808.21
#2025-09-01| .
#2025-09-02|807.25
#2025-09-03|808.51
#2025-09-04|810.52
#2025-09-05|812.06
#2025-09-08|811.87
#2025-09-09|811.49
#2025-09-10|811.29
#2025-09-11|813.61
#2025-09-12|813.03
#2025-09-15|815.34
#2025-09-16|813.61
#2025-09-17|813.41
#2025-09-18|814.57
#2025-09-19|814.38
#2025-09-22|815.18
#2025-09-23|815.34
#2025-09-24|813.61
#2025-09-25|808.02
#2025-09-26|809.17
#2025-09-29|810.72
#2025-09-30|810.14
#2025-10-01|811.10
#2025-10-02|810.14
#2025-10-03|810.72
#2025-10-06|810.72
#2025-10-07|807.06
#2025-10-08|808.21
#2025-10-09|807.06
#2025-10-10|802.82
#2025-10-13|805.71
#2025-10-14|807.44
#2025-10-15|809.37
#2025-10-16|808.60
#2025-10-17|808.98
#2025-10-20|810.91
#2025-10-21|805.51
#2025-10-22|806.09
#2025-10-23|806.28
#2025-10-24|807.63
#2025-10-27|809.94
#2025-10-28|809.17
#2025-10-29|807.63
#2025-10-30|806.28
#2025-10-31|806.28
#2025-11-03|804.74
#2025-11-04|803.59
#2025-11-05|803.97
#2025-11-06|804.36
#2025-11-07|804.36
#2025-11-10|807.06
#2025-11-11|807.44
#2025-11-12|806.28
#2025-11-13|804.17
#2025-11-14|803.78
#2025-11-17|802.62
#2025-11-18|803.01
#2025-11-19|803.78
#2025-11-20|803.59
#2025-11-21|801.66
#2025-11-24|802.82
#2025-11-25|804.55
#2025-11-26|805.90
#2025-11-27| .
#2025-11-28|806.67
#2025-12-01|804.94
#2025-12-02|805.90
#2025-12-03|807.44
#2025-12-04|807.25
#2025-12-05|806.67
#2025-12-08|805.13
#2025-12-09|804.36
#2025-12-10|806.09
#2025-12-11|806.67
#2025-12-12|801.28
#2025-12-15|801.85
#2025-12-16|802.43
#2025-12-17|801.47
#2025-12-18|803.78
#2025-12-19|803.59
#2025-12-22|804.17
#2025-12-23|805.16
#2025-12-24|806.44
#2025-12-25| .
#2025-12-26|805.13
#2025-12-29|805.90
#2025-12-30|807.25
#2025-12-31|806.48
#2026-01-01| .
#2026-01-02|806.53
#2026-01-05|808.40
#2026-01-06|806.67
#2026-01-07|807.77
#2026-01-08|808.02
#2026-01-09|809.37
#2026-01-12|808.79
#2026-01-13|808.99
#2026-01-14|808.98
#2026-01-15|809.56
#2026-01-16|808.40
#2026-01-19| .
#2026-01-20|806.67
#2026-01-21|804.74
#2026-01-22|805.90
#2026-01-23|805.32
#2026-01-26|804.94
#2026-01-27|804.36
#2026-01-28|802.62
#2026-01-29|801.66
#2026-01-30|801.39
#2026-02-02|802.43
#2026-02-03|801.47
#2026-02-04|799.35
#2026-02-05|798.00
#2026-02-06|800.12
#2026-02-09|800.70
#2026-02-10|798.58
#2026-02-11|799.35
#2026-02-12|798.58
#2026-02-13|798.77
#2026-02-16| .
#2026-02-17|798.58
#2026-02-18|799.73
#2026-02-19|799.54
#2026-02-20|795.88
#2026-02-23|794.34
#2026-02-24|793.95
#2026-02-25|793.76
#2026-02-26|792.61
#2026-02-27|791.64
#2026-03-02|790.68
#2026-03-03|788.37
#2026-03-04|792.61
#2026-03-05|790.68
#2026-03-06|787.98
#2026-03-09|790.39
#2026-03-10|790.10
#2026-03-11|789.91
#2026-03-12|784.51
#2026-03-13|783.94
#2026-03-16|786.83
#2026-03-17|789.14
#2026-03-18|784.90
#2026-03-19|786.25
#2026-03-20|782.20
#2026-03-23|785.73
#2026-03-24|784.13
#2026-03-25|784.90
#2026-03-26|776.54
#2026-03-27|777.19
#2026-03-30|772.38
#2026-03-31|781.62
#2026-04-01|782.97
#2026-04-02|784.90
#2026-04-03| .
#2026-04-06|786.25