Table Data - Nasdaq Global Excluding Australia Gold Miners Australian Dollar Net Total Return
| Title | Nasdaq Global Excluding Australia Gold Miners Australian Dollar Net Total Return |
|---|---|
| Series ID | NASDAQNQXAUGLDAUDN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2016-03-21 to 2026-03-24 |
| Last Updated | 2026-03-24 10:53 PM CDT |
| Notes | For more information about this series, see: NQXAUGLDAUDN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2016-03-21 | 997.87 |
| 2016-03-22 | 990.32 |
| 2016-03-23 | 941.99 |
| 2016-03-24 | 952.57 |
| 2016-03-25 | 952.59 |
| 2016-03-28 | 947.67 |
| 2016-03-29 | 974.28 |
| 2016-03-30 | 970.00 |
| 2016-03-31 | 961.64 |
| 2016-04-01 | 957.02 |
| 2016-04-04 | 948.65 |
| 2016-04-05 | 974.59 |
| 2016-04-06 | 974.31 |
| 2016-04-07 | 1006.63 |
| 2016-04-08 | 1031.24 |
| 2016-04-11 | 1082.36 |
| 2016-04-12 | 1091.43 |
| 2016-04-13 | 1077.02 |
| 2016-04-14 | 1036.16 |
| 2016-04-15 | 1049.83 |
| 2016-04-18 | 1049.88 |
| 2016-04-19 | 1088.41 |
| 2016-04-20 | 1084.55 |
| 2016-04-21 | 1102.00 |
| 2016-04-22 | 1091.77 |
| 2016-04-25 | 1077.61 |
| 2016-04-26 | 1089.49 |
| 2016-04-27 | 1119.78 |
| 2016-04-28 | 1163.93 |
| 2016-04-29 | 1230.19 |
| 2016-05-02 | 1211.78 |
| 2016-05-03 | 1195.99 |
| 2016-05-04 | 1145.07 |
| 2016-05-05 | 1168.27 |
| 2016-05-06 | 1231.09 |
| 2016-05-09 | 1166.30 |
| 2016-05-10 | 1184.47 |
| 2016-05-11 | 1215.54 |
| 2016-05-12 | 1211.21 |
| 2016-05-13 | 1227.56 |
| 2016-05-16 | 1243.80 |
| 2016-05-17 | 1257.86 |
| 2016-05-18 | 1195.61 |
| 2016-05-19 | 1195.68 |
| 2016-05-20 | 1197.02 |
| 2016-05-23 | 1199.32 |
| 2016-05-24 | 1142.87 |
| 2016-05-25 | 1151.05 |
| 2016-05-26 | 1154.12 |
| 2016-05-27 | 1128.53 |
| 2016-05-30 | 1120.64 |
| 2016-05-31 | 1129.20 |
| 2016-06-01 | 1134.38 |
| 2016-06-02 | 1142.06 |
| 2016-06-03 | 1232.63 |
| 2016-06-06 | 1233.95 |
| 2016-06-07 | 1215.83 |
| 2016-06-08 | 1250.81 |
| 2016-06-09 | 1266.04 |
| 2016-06-10 | 1255.47 |
| 2016-06-13 | 1253.84 |
| 2016-06-14 | 1226.90 |
| 2016-06-15 | 1251.93 |
| 2016-06-16 | 1247.40 |
| 2016-06-17 | 1243.04 |
| 2016-06-20 | 1236.88 |
| 2016-06-21 | 1212.58 |
| 2016-06-22 | 1224.21 |
| 2016-06-23 | 1209.74 |
| 2016-06-24 | 1283.82 |
| 2016-06-27 | 1315.85 |
| 2016-06-28 | 1302.78 |
| 2016-06-29 | 1329.61 |
| 2016-06-30 | 1349.57 |
| 2016-07-01 | 1371.35 |
| 2016-07-04 | 1421.56 |
| 2016-07-05 | 1433.50 |
| 2016-07-06 | 1464.33 |
| 2016-07-07 | 1432.63 |
| 2016-07-08 | 1441.52 |
| 2016-07-11 | 1465.72 |
| 2016-07-12 | 1405.95 |
| 2016-07-13 | 1430.83 |
| 2016-07-14 | 1430.06 |
| 2016-07-15 | 1425.35 |
| 2016-07-18 | 1428.50 |
| 2016-07-19 | 1440.75 |
| 2016-07-20 | 1368.77 |
| 2016-07-21 | 1399.50 |
| 2016-07-22 | 1405.45 |
| 2016-07-25 | 1358.46 |
| 2016-07-26 | 1383.37 |
| 2016-07-27 | 1439.13 |
| 2016-07-28 | 1439.34 |
| 2016-07-29 | 1458.97 |
| 2016-08-01 | 1468.71 |
| 2016-08-02 | 1499.52 |
| 2016-08-03 | 1491.19 |
| 2016-08-04 | 1490.88 |
| 2016-08-05 | 1451.05 |
| 2016-08-08 | 1454.70 |
| 2016-08-09 | 1465.55 |
| 2016-08-10 | 1484.00 |
| 2016-08-11 | 1483.30 |
| 2016-08-12 | 1481.99 |
| 2016-08-15 | 1477.27 |
| 2016-08-16 | 1467.89 |
| 2016-08-17 | 1456.62 |
| 2016-08-18 | 1465.69 |
| 2016-08-19 | 1443.78 |
| 2016-08-22 | 1416.50 |
| 2016-08-23 | 1393.23 |
| 2016-08-24 | 1304.52 |
| 2016-08-25 | 1312.77 |
| 2016-08-26 | 1312.41 |
| 2016-08-29 | 1323.13 |
| 2016-08-30 | 1271.93 |
| 2016-08-31 | 1243.89 |
| 2016-09-01 | 1277.94 |
| 2016-09-02 | 1320.67 |
| 2016-09-05 | 1323.29 |
| 2016-09-06 | 1360.49 |
| 2016-09-07 | 1354.59 |
| 2016-09-08 | 1336.77 |
| 2016-09-09 | 1284.68 |
| 2016-09-12 | 1311.15 |
| 2016-09-13 | 1275.21 |
| 2016-09-14 | 1277.15 |
| 2016-09-15 | 1279.76 |
| 2016-09-16 | 1257.65 |
| 2016-09-19 | 1262.12 |
| 2016-09-20 | 1260.41 |
| 2016-09-21 | 1329.94 |
| 2016-09-22 | 1333.63 |
| 2016-09-23 | 1298.96 |
| 2016-09-26 | 1285.14 |
| 2016-09-27 | 1251.37 |
| 2016-09-28 | 1266.29 |
| 2016-09-29 | 1273.27 |
| 2016-09-30 | 1260.24 |
| 2016-10-03 | 1234.70 |
| 2016-10-04 | 1130.30 |
| 2016-10-05 | 1127.56 |
| 2016-10-06 | 1102.38 |
| 2016-10-07 | 1105.12 |
| 2016-10-10 | 1105.10 |
| 2016-10-11 | 1093.27 |
| 2016-10-12 | 1108.17 |
| 2016-10-13 | 1126.32 |
| 2016-10-14 | 1094.47 |
| 2016-10-17 | 1107.42 |
| 2016-10-18 | 1138.36 |
| 2016-10-19 | 1171.21 |
| 2016-10-20 | 1171.27 |
| 2016-10-21 | 1172.56 |
| 2016-10-24 | 1150.23 |
| 2016-10-25 | 1171.78 |
| 2016-10-26 | 1144.42 |
| 2016-10-27 | 1133.24 |
| 2016-10-28 | 1140.75 |
| 2016-10-31 | 1163.74 |
| 2016-11-01 | 1193.08 |
| 2016-11-02 | 1178.74 |
| 2016-11-03 | 1188.01 |
| 2016-11-04 | 1174.10 |
| 2016-11-07 | 1132.29 |
| 2016-11-08 | 1126.47 |
| 2016-11-09 | 1164.08 |
| 2016-11-10 | 1087.57 |
| 2016-11-11 | 1014.01 |
| 2016-11-14 | 1009.22 |
| 2016-11-15 | 1051.18 |
| 2016-11-16 | 1057.95 |
| 2016-11-17 | 1044.38 |
| 2016-11-18 | 1039.43 |
| 2016-11-21 | 1058.81 |
| 2016-11-22 | 1054.54 |
| 2016-11-23 | 1003.27 |
| 2016-11-24 | 999.76 |
| 2016-11-25 | 1002.41 |
| 2016-11-28 | 1034.02 |
| 2016-11-29 | 1031.66 |
| 2016-11-30 | 1022.41 |
| 2016-12-01 | 1014.05 |
| 2016-12-02 | 1039.89 |
| 2016-12-05 | 1034.43 |
| 2016-12-06 | 1030.69 |
| 2016-12-07 | 1040.02 |
| 2016-12-08 | 1043.67 |
| 2016-12-09 | 1011.97 |
| 2016-12-12 | 1007.49 |
| 2016-12-13 | 1020.67 |
| 2016-12-14 | 987.25 |
| 2016-12-15 | 943.26 |
| 2016-12-16 | 960.05 |
| 2016-12-19 | 970.05 |
| 2016-12-20 | 965.60 |
| 2016-12-21 | 966.33 |
| 2016-12-22 | 968.53 |
| 2016-12-23 | 986.92 |
| 2016-12-26 | 986.88 |
| 2016-12-27 | 985.38 |
| 2016-12-28 | 1029.81 |
| 2016-12-29 | 1091.14 |
| 2016-12-30 | 1060.57 |
| 2017-01-02 | 1060.57 |
| 2017-01-03 | 1093.12 |
| 2017-01-04 | 1097.06 |
| 2017-01-05 | 1154.10 |
| 2017-01-06 | 1119.41 |
| 2017-01-09 | 1114.42 |
| 2017-01-10 | 1118.25 |
| 2017-01-11 | 1107.35 |
| 2017-01-12 | 1102.72 |
| 2017-01-13 | 1108.97 |
| 2017-01-16 | 1118.83 |
| 2017-01-17 | 1128.36 |
| 2017-01-18 | 1122.03 |
| 2017-01-19 | 1104.62 |
| 2017-01-20 | 1116.87 |
| 2017-01-23 | 1143.24 |
| 2017-01-24 | 1152.47 |
| 2017-01-25 | 1138.96 |
| 2017-01-26 | 1115.99 |
| 2017-01-27 | 1124.23 |
| 2017-01-30 | 1124.53 |
| 2017-01-31 | 1149.43 |
| 2017-02-01 | 1156.67 |
| 2017-02-02 | 1161.55 |
| 2017-02-03 | 1163.82 |
| 2017-02-06 | 1201.60 |
| 2017-02-07 | 1205.16 |
| 2017-02-08 | 1219.94 |
| 2017-02-09 | 1198.98 |
| 2017-02-10 | 1202.32 |
| 2017-02-13 | 1197.10 |
| 2017-02-14 | 1192.56 |
| 2017-02-15 | 1179.40 |
| 2017-02-16 | 1195.71 |
| 2017-02-17 | 1178.59 |
| 2017-02-20 | 1175.33 |
| 2017-02-21 | 1169.99 |
| 2017-02-22 | 1148.79 |
| 2017-02-23 | 1149.19 |
| 2017-02-24 | 1140.47 |
| 2017-02-27 | 1089.91 |
| 2017-02-28 | 1086.05 |
| 2017-03-01 | 1090.88 |
| 2017-03-02 | 1058.83 |
| 2017-03-03 | 1067.18 |
| 2017-03-06 | 1040.55 |
| 2017-03-07 | 1030.02 |
| 2017-03-08 | 1034.26 |
| 2017-03-09 | 1026.07 |
| 2017-03-10 | 1045.13 |
| 2017-03-13 | 1053.70 |
| 2017-03-14 | 1031.76 |
| 2017-03-15 | 1079.07 |
| 2017-03-16 | 1084.77 |
| 2017-03-17 | 1071.02 |
| 2017-03-20 | 1079.36 |
| 2017-03-21 | 1101.07 |
| 2017-03-22 | 1109.41 |
| 2017-03-23 | 1103.31 |
| 2017-03-24 | 1104.87 |
| 2017-03-27 | 1124.13 |
| 2017-03-28 | 1094.69 |
| 2017-03-29 | 1092.43 |
| 2017-03-30 | 1084.19 |
| 2017-03-31 | 1089.47 |
| 2017-04-03 | 1113.25 |
| 2017-04-04 | 1131.56 |
| 2017-04-05 | 1132.92 |
| 2017-04-06 | 1138.25 |
| 2017-04-07 | 1149.75 |
| 2017-04-10 | 1149.19 |
| 2017-04-11 | 1188.51 |
| 2017-04-12 | 1192.87 |
| 2017-04-13 | 1185.11 |
| 2017-04-14 | 1185.09 |
| 2017-04-17 | 1180.51 |
| 2017-04-18 | 1181.00 |
| 2017-04-19 | 1155.04 |
| 2017-04-20 | 1147.71 |
| 2017-04-21 | 1149.37 |
| 2017-04-24 | 1123.71 |
| 2017-04-25 | 1081.06 |
| 2017-04-26 | 1098.32 |
| 2017-04-27 | 1078.99 |
| 2017-04-28 | 1098.22 |
| 2017-05-01 | 1069.03 |
| 2017-05-02 | 1069.98 |
| 2017-05-03 | 1073.52 |
| 2017-05-04 | 1053.48 |
| 2017-05-05 | 1074.05 |
| 2017-05-08 | 1078.34 |
| 2017-05-09 | 1081.05 |
| 2017-05-10 | 1095.63 |
| 2017-05-11 | 1127.50 |
| 2017-05-12 | 1137.01 |
| 2017-05-15 | 1139.66 |
| 2017-05-16 | 1148.11 |
| 2017-05-17 | 1163.33 |
| 2017-05-18 | 1137.72 |
| 2017-05-19 | 1143.97 |
| 2017-05-22 | 1144.05 |
| 2017-05-23 | 1123.49 |
| 2017-05-24 | 1126.56 |
| 2017-05-25 | 1119.21 |
| 2017-05-26 | 1128.31 |
| 2017-05-29 | 1124.49 |
| 2017-05-30 | 1112.81 |
| 2017-05-31 | 1118.16 |
| 2017-06-01 | 1126.23 |
| 2017-06-02 | 1122.81 |
| 2017-06-05 | 1113.11 |
| 2017-06-06 | 1159.11 |
| 2017-06-07 | 1147.86 |
| 2017-06-08 | 1130.05 |
| 2017-06-09 | 1118.51 |
| 2017-06-12 | 1104.04 |
| 2017-06-13 | 1118.79 |
| 2017-06-14 | 1080.17 |
| 2017-06-15 | 1062.08 |
| 2017-06-16 | 1057.09 |
| 2017-06-19 | 1057.62 |
| 2017-06-20 | 1051.13 |
| 2017-06-21 | 1072.43 |
| 2017-06-22 | 1090.21 |
| 2017-06-23 | 1104.59 |
| 2017-06-26 | 1091.61 |
| 2017-06-27 | 1080.38 |
| 2017-06-28 | 1080.79 |
| 2017-06-29 | 1048.07 |
| 2017-06-30 | 1051.59 |
| 2017-07-03 | 1047.58 |
| 2017-07-04 | 1038.49 |
| 2017-07-05 | 1048.71 |
| 2017-07-06 | 1038.81 |
| 2017-07-07 | 1014.77 |
| 2017-07-10 | 1036.19 |
| 2017-07-11 | 1038.92 |
| 2017-07-12 | 1031.26 |
| 2017-07-13 | 1014.64 |
| 2017-07-14 | 1021.06 |
| 2017-07-17 | 1036.77 |
| 2017-07-18 | 1025.71 |
| 2017-07-19 | 1027.94 |
| 2017-07-20 | 1033.06 |
| 2017-07-21 | 1040.32 |
| 2017-07-24 | 1018.22 |
| 2017-07-25 | 1020.01 |
| 2017-07-26 | 1043.71 |
| 2017-07-27 | 1035.41 |
| 2017-07-28 | 1044.60 |
| 2017-07-31 | 1043.84 |
| 2017-08-01 | 1047.40 |
| 2017-08-02 | 1042.23 |
| 2017-08-03 | 1043.91 |
| 2017-08-04 | 1025.38 |
| 2017-08-07 | 1026.17 |
| 2017-08-08 | 1024.36 |
| 2017-08-09 | 1042.98 |
| 2017-08-10 | 1066.11 |
| 2017-08-11 | 1064.09 |
| 2017-08-14 | 1058.53 |
| 2017-08-15 | 1046.81 |
| 2017-08-16 | 1054.48 |
| 2017-08-17 | 1059.64 |
| 2017-08-18 | 1054.23 |
| 2017-08-21 | 1060.78 |
| 2017-08-22 | 1058.11 |
| 2017-08-23 | 1065.31 |
| 2017-08-24 | 1070.63 |
| 2017-08-25 | 1069.62 |
| 2017-08-28 | 1102.63 |
| 2017-08-29 | 1114.98 |
| 2017-08-30 | 1111.87 |
| 2017-08-31 | 1123.71 |
| 2017-09-01 | 1124.23 |
| 2017-09-04 | 1131.60 |
| 2017-09-05 | 1141.61 |
| 2017-09-06 | 1132.40 |
| 2017-09-07 | 1146.05 |
| 2017-09-08 | 1132.76 |
| 2017-09-11 | 1108.47 |
| 2017-09-12 | 1114.72 |
| 2017-09-13 | 1096.86 |
| 2017-09-14 | 1100.01 |
| 2017-09-15 | 1090.53 |
| 2017-09-18 | 1075.95 |
| 2017-09-19 | 1070.05 |
| 2017-09-20 | 1054.83 |
| 2017-09-21 | 1055.71 |
| 2017-09-22 | 1063.70 |
| 2017-09-25 | 1080.75 |
| 2017-09-26 | 1071.60 |
| 2017-09-27 | 1064.48 |
| 2017-09-28 | 1066.84 |
| 2017-09-29 | 1059.88 |
| 2017-10-02 | 1065.87 |
| 2017-10-03 | 1074.82 |
| 2017-10-04 | 1080.94 |
| 2017-10-05 | 1082.74 |
| 2017-10-06 | 1094.94 |
| 2017-10-09 | 1097.38 |
| 2017-10-10 | 1097.17 |
| 2017-10-11 | 1097.72 |
| 2017-10-12 | 1092.14 |
| 2017-10-13 | 1087.20 |
| 2017-10-16 | 1073.88 |
| 2017-10-17 | 1069.36 |
| 2017-10-18 | 1064.79 |
| 2017-10-19 | 1068.28 |
| 2017-10-20 | 1067.69 |
| 2017-10-23 | 1063.40 |
| 2017-10-24 | 1056.61 |
| 2017-10-25 | 1058.40 |
| 2017-10-26 | 1049.04 |
| 2017-10-27 | 1051.51 |
| 2017-10-30 | 1064.43 |
| 2017-10-31 | 1052.77 |
| 2017-11-01 | 1051.20 |
| 2017-11-02 | 1045.40 |
| 2017-11-03 | 1046.02 |
| 2017-11-06 | 1064.59 |
| 2017-11-07 | 1063.74 |
| 2017-11-08 | 1067.80 |
| 2017-11-09 | 1066.13 |
| 2017-11-10 | 1053.38 |
| 2017-11-13 | 1056.19 |
| 2017-11-14 | 1053.46 |
| 2017-11-15 | 1062.09 |
| 2017-11-16 | 1060.12 |
| 2017-11-17 | 1072.98 |
| 2017-11-20 | 1063.39 |
| 2017-11-21 | 1067.78 |
| 2017-11-22 | 1081.28 |
| 2017-11-23 | 1081.37 |
| 2017-11-24 | 1079.61 |
| 2017-11-27 | 1082.15 |
| 2017-11-28 | 1077.53 |
| 2017-11-29 | 1059.44 |
| 2017-11-30 | 1056.58 |
| 2017-12-01 | 1052.68 |
| 2017-12-04 | 1039.04 |
| 2017-12-05 | 1022.28 |
| 2017-12-06 | 1012.63 |
| 2017-12-07 | 1017.06 |
| 2017-12-08 | 1024.27 |
| 2017-12-11 | 1018.81 |
| 2017-12-12 | 1007.84 |
| 2017-12-13 | 1027.96 |
| 2017-12-14 | 1019.29 |
| 2017-12-15 | 1030.23 |
| 2017-12-18 | 1044.07 |
| 2017-12-19 | 1040.48 |
| 2017-12-20 | 1054.08 |
| 2017-12-21 | 1054.93 |
| 2017-12-22 | 1060.83 |
| 2017-12-25 | 1060.87 |
| 2017-12-26 | 1066.21 |
| 2017-12-27 | 1071.90 |
| 2017-12-28 | 1068.13 |
| 2017-12-29 | 1072.14 |
| 2018-01-01 | 1072.14 |
| 2018-01-02 | 1091.09 |
| 2018-01-03 | 1081.10 |
| 2018-01-04 | 1081.16 |
| 2018-01-05 | 1082.56 |
| 2018-01-08 | 1078.10 |
| 2018-01-09 | 1066.73 |
| 2018-01-10 | 1073.43 |
| 2018-01-11 | 1070.61 |
| 2018-01-12 | 1091.07 |
| 2018-01-15 | 1110.10 |
| 2018-01-16 | 1100.69 |
| 2018-01-17 | 1081.33 |
| 2018-01-18 | 1064.45 |
| 2018-01-19 | 1068.16 |
| 2018-01-22 | 1062.83 |
| 2018-01-23 | 1082.03 |
| 2018-01-24 | 1098.97 |
| 2018-01-25 | 1084.02 |
| 2018-01-26 | 1081.35 |
| 2018-01-29 | 1051.89 |
| 2018-01-30 | 1042.52 |
| 2018-01-31 | 1053.20 |
| 2018-02-01 | 1057.94 |
| 2018-02-02 | 1036.77 |
| 2018-02-05 | 1023.21 |
| 2018-02-06 | 1004.10 |
| 2018-02-07 | 993.94 |
| 2018-02-08 | 994.16 |
| 2018-02-09 | 972.19 |
| 2018-02-12 | 995.64 |
| 2018-02-13 | 993.70 |
| 2018-02-14 | 1035.59 |
| 2018-02-15 | 1039.19 |
| 2018-02-16 | 1020.72 |
| 2018-02-19 | 1017.90 |
| 2018-02-20 | 993.56 |
| 2018-02-21 | 997.27 |
| 2018-02-22 | 984.38 |
| 2018-02-23 | 993.34 |
| 2018-02-26 | 999.59 |
| 2018-02-27 | 977.10 |
| 2018-02-28 | 968.35 |
| 2018-03-01 | 976.18 |
| 2018-03-02 | 978.06 |
| 2018-03-05 | 984.18 |
| 2018-03-06 | 994.96 |
| 2018-03-07 | 972.12 |
| 2018-03-08 | 974.25 |
| 2018-03-09 | 970.60 |
| 2018-03-12 | 975.60 |
| 2018-03-13 | 979.30 |
| 2018-03-14 | 979.58 |
| 2018-03-15 | 974.34 |
| 2018-03-16 | 982.59 |
| 2018-03-19 | 985.43 |
| 2018-03-20 | 980.33 |
| 2018-03-21 | 999.29 |
| 2018-03-22 | 992.37 |
| 2018-03-23 | 1019.83 |
| 2018-03-26 | 1027.54 |
| 2018-03-27 | 1016.26 |
| 2018-03-28 | 1004.41 |
| 2018-03-29 | 1015.79 |
| 2018-03-30 | 1015.85 |
| 2018-04-02 | 1027.66 |
| 2018-04-03 | 1014.07 |
| 2018-04-04 | 1001.64 |
| 2018-04-05 | 1007.66 |
| 2018-04-06 | 1018.17 |
| 2018-04-09 | 1007.79 |
| 2018-04-10 | 1010.65 |
| 2018-04-11 | 1032.85 |
| 2018-04-12 | 1021.40 |
| 2018-04-13 | 1039.11 |
| 2018-04-16 | 1033.28 |
| 2018-04-17 | 1036.58 |
| 2018-04-18 | 1048.73 |
| 2018-04-19 | 1053.45 |
| 2018-04-20 | 1053.81 |
| 2018-04-23 | 1044.66 |
| 2018-04-24 | 1057.97 |
| 2018-04-25 | 1052.52 |
| 2018-04-26 | 1058.14 |
| 2018-04-27 | 1058.03 |
| 2018-04-30 | 1044.07 |
| 2018-05-01 | 1049.63 |
| 2018-05-02 | 1060.20 |
| 2018-05-03 | 1063.30 |
| 2018-05-04 | 1064.29 |
| 2018-05-07 | 1064.45 |
| 2018-05-08 | 1071.92 |
| 2018-05-09 | 1070.39 |
| 2018-05-10 | 1069.49 |
| 2018-05-11 | 1068.08 |
| 2018-05-14 | 1066.19 |
| 2018-05-15 | 1049.57 |
| 2018-05-16 | 1046.66 |
| 2018-05-17 | 1044.38 |
| 2018-05-18 | 1042.70 |
| 2018-05-21 | 1037.41 |
| 2018-05-22 | 1032.72 |
| 2018-05-23 | 1036.77 |
| 2018-05-24 | 1052.43 |
| 2018-05-25 | 1037.02 |
| 2018-05-28 | 1024.60 |
| 2018-05-29 | 1040.35 |
| 2018-05-30 | 1044.63 |
| 2018-05-31 | 1038.07 |
| 2018-06-01 | 1035.51 |
| 2018-06-04 | 1019.40 |
| 2018-06-05 | 1029.15 |
| 2018-06-06 | 1030.88 |
| 2018-06-07 | 1028.48 |
| 2018-06-08 | 1028.58 |
| 2018-06-11 | 1033.58 |
| 2018-06-12 | 1035.80 |
| 2018-06-13 | 1037.08 |
| 2018-06-14 | 1056.54 |
| 2018-06-15 | 1042.31 |
| 2018-06-18 | 1045.85 |
| 2018-06-19 | 1046.54 |
| 2018-06-20 | 1040.43 |
| 2018-06-21 | 1033.29 |
| 2018-06-22 | 1041.69 |
| 2018-06-25 | 1030.22 |
| 2018-06-26 | 1033.67 |
| 2018-06-27 | 1033.49 |
| 2018-06-28 | 1037.30 |
| 2018-06-29 | 1053.17 |
| 2018-07-02 | 1056.21 |
| 2018-07-03 | 1073.10 |
| 2018-07-04 | 1078.13 |
| 2018-07-05 | 1079.06 |
| 2018-07-06 | 1068.49 |
| 2018-07-09 | 1058.95 |
| 2018-07-10 | 1057.57 |
| 2018-07-11 | 1042.16 |
| 2018-07-12 | 1046.40 |
| 2018-07-13 | 1034.63 |
| 2018-07-16 | 1031.28 |
| 2018-07-17 | 1035.46 |
| 2018-07-18 | 1032.75 |
| 2018-07-19 | 1032.40 |
| 2018-07-20 | 1030.32 |
| 2018-07-23 | 1017.26 |
| 2018-07-24 | 1019.79 |
| 2018-07-25 | 1023.55 |
| 2018-07-26 | 1008.42 |
| 2018-07-27 | 1003.01 |
| 2018-07-30 | 1002.64 |
| 2018-07-31 | 1002.03 |
| 2018-08-01 | 999.17 |
| 2018-08-02 | 993.30 |
| 2018-08-03 | 998.19 |
| 2018-08-06 | 993.92 |
| 2018-08-07 | 973.04 |
| 2018-08-08 | 969.13 |
| 2018-08-09 | 975.18 |
| 2018-08-10 | 976.71 |
| 2018-08-13 | 953.17 |
| 2018-08-14 | 942.52 |
| 2018-08-15 | 887.71 |
| 2018-08-16 | 868.79 |
| 2018-08-17 | 885.41 |
| 2018-08-20 | 884.55 |
| 2018-08-21 | 887.72 |
| 2018-08-22 | 895.09 |
| 2018-08-23 | 883.65 |
| 2018-08-24 | 900.84 |
| 2018-08-27 | 913.23 |
| 2018-08-28 | 901.15 |
| 2018-08-29 | 903.83 |
| 2018-08-30 | 892.81 |
| 2018-08-31 | 895.38 |
| 2018-09-03 | 893.43 |
| 2018-09-04 | 867.29 |
| 2018-09-05 | 858.67 |
| 2018-09-06 | 856.24 |
| 2018-09-07 | 867.40 |
| 2018-09-10 | 854.82 |
| 2018-09-11 | 850.87 |
| 2018-09-12 | 875.73 |
| 2018-09-13 | 869.33 |
| 2018-09-14 | 865.58 |
| 2018-09-17 | 885.73 |
| 2018-09-18 | 885.50 |
| 2018-09-19 | 894.90 |
| 2018-09-20 | 902.15 |
| 2018-09-21 | 894.84 |
| 2018-09-24 | 903.12 |
| 2018-09-25 | 909.95 |
| 2018-09-26 | 889.82 |
| 2018-09-27 | 884.20 |
| 2018-09-28 | 891.83 |
| 2018-10-01 | 893.39 |
| 2018-10-02 | 922.75 |
| 2018-10-03 | 916.75 |
| 2018-10-04 | 923.15 |
| 2018-10-05 | 916.62 |
| 2018-10-08 | 910.27 |
| 2018-10-09 | 903.06 |
| 2018-10-10 | 911.36 |
| 2018-10-11 | 965.96 |
| 2018-10-12 | 963.83 |
| 2018-10-15 | 979.75 |
| 2018-10-16 | 978.87 |
| 2018-10-17 | 975.93 |
| 2018-10-18 | 977.73 |
| 2018-10-19 | 974.24 |
| 2018-10-22 | 968.83 |
| 2018-10-23 | 985.74 |
| 2018-10-24 | 967.89 |
| 2018-10-25 | 919.05 |
| 2018-10-26 | 927.91 |
| 2018-10-29 | 922.98 |
| 2018-10-30 | 920.68 |
| 2018-10-31 | 917.53 |
| 2018-11-01 | 937.86 |
| 2018-11-02 | 938.44 |
| 2018-11-05 | 936.75 |
| 2018-11-06 | 926.24 |
| 2018-11-07 | 913.55 |
| 2018-11-08 | 916.17 |
| 2018-11-09 | 901.13 |
| 2018-11-12 | 885.42 |
| 2018-11-13 | 873.24 |
| 2018-11-14 | 891.08 |
| 2018-11-15 | 895.53 |
| 2018-11-16 | 910.80 |
| 2018-11-19 | 915.10 |
| 2018-11-20 | 921.04 |
| 2018-11-21 | 939.54 |
| 2018-11-22 | 948.34 |
| 2018-11-23 | 922.17 |
| 2018-11-26 | 914.85 |
| 2018-11-27 | 897.31 |
| 2018-11-28 | 911.88 |
| 2018-11-29 | 902.37 |
| 2018-11-30 | 896.60 |
| 2018-12-03 | 910.63 |
| 2018-12-04 | 919.68 |
| 2018-12-05 | 928.63 |
| 2018-12-06 | 935.57 |
| 2018-12-07 | 960.69 |
| 2018-12-10 | 964.46 |
| 2018-12-11 | 954.70 |
| 2018-12-12 | 974.52 |
| 2018-12-13 | 980.01 |
| 2018-12-14 | 969.47 |
| 2018-12-17 | 985.67 |
| 2018-12-18 | 1010.26 |
| 2018-12-19 | 971.40 |
| 2018-12-20 | 1009.65 |
| 2018-12-21 | 1001.64 |
| 2018-12-24 | 1032.33 |
| 2018-12-25 | 1032.17 |
| 2018-12-26 | 1030.01 |
| 2018-12-27 | 1036.48 |
| 2018-12-28 | 1026.40 |
| 2018-12-31 | 1036.93 |
| 2019-01-01 | 1036.93 |
| 2019-01-02 | 1043.19 |
| 2019-01-03 | 1062.26 |
| 2019-01-04 | 1040.93 |
| 2019-01-07 | 1027.66 |
| 2019-01-08 | 1023.57 |
| 2019-01-09 | 1035.76 |
| 2019-01-10 | 1026.87 |
| 2019-01-11 | 1025.74 |
| 2019-01-14 | 1022.64 |
| 2019-01-15 | 1004.80 |
| 2019-01-16 | 1007.48 |
| 2019-01-17 | 1011.64 |
| 2019-01-18 | 996.88 |
| 2019-01-21 | 998.98 |
| 2019-01-22 | 1010.65 |
| 2019-01-23 | 1014.53 |
| 2019-01-24 | 1026.23 |
| 2019-01-25 | 1048.51 |
| 2019-01-28 | 1059.70 |
| 2019-01-29 | 1084.98 |
| 2019-01-30 | 1087.87 |
| 2019-01-31 | 1098.83 |
| 2019-02-01 | 1097.54 |
| 2019-02-04 | 1100.69 |
| 2019-02-05 | 1103.93 |
| 2019-02-06 | 1112.27 |
| 2019-02-07 | 1104.54 |
| 2019-02-08 | 1119.57 |
| 2019-02-11 | 1109.49 |
| 2019-02-12 | 1099.88 |
| 2019-02-13 | 1090.87 |
| 2019-02-14 | 1097.01 |
| 2019-02-15 | 1108.85 |
| 2019-02-18 | 1115.59 |
| 2019-02-19 | 1146.55 |
| 2019-02-20 | 1166.79 |
| 2019-02-21 | 1169.91 |
| 2019-02-22 | 1155.44 |
| 2019-02-25 | 1139.49 |
| 2019-02-26 | 1131.68 |
| 2019-02-27 | 1124.27 |
| 2019-02-28 | 1125.15 |
| 2019-03-01 | 1109.66 |
| 2019-03-04 | 1106.28 |
| 2019-03-05 | 1114.34 |
| 2019-03-06 | 1104.86 |
| 2019-03-07 | 1107.62 |
| 2019-03-08 | 1132.99 |
| 2019-03-11 | 1127.29 |
| 2019-03-12 | 1146.14 |
| 2019-03-13 | 1146.86 |
| 2019-03-14 | 1130.05 |
| 2019-03-15 | 1133.64 |
| 2019-03-18 | 1122.26 |
| 2019-03-19 | 1125.84 |
| 2019-03-20 | 1139.15 |
| 2019-03-21 | 1147.89 |
| 2019-03-22 | 1163.73 |
| 2019-03-25 | 1176.02 |
| 2019-03-26 | 1178.83 |
| 2019-03-27 | 1175.10 |
| 2019-03-28 | 1139.89 |
| 2019-03-29 | 1132.36 |
| 2019-04-01 | 1114.82 |
| 2019-04-02 | 1127.09 |
| 2019-04-03 | 1124.85 |
| 2019-04-04 | 1141.32 |
| 2019-04-05 | 1143.73 |
| 2019-04-08 | 1153.06 |
| 2019-04-09 | 1154.31 |
| 2019-04-10 | 1140.10 |
| 2019-04-11 | 1120.97 |
| 2019-04-12 | 1110.41 |
| 2019-04-15 | 1108.87 |
| 2019-04-16 | 1091.20 |
| 2019-04-17 | 1081.50 |
| 2019-04-18 | 1074.77 |
| 2019-04-19 | 1074.83 |
| 2019-04-22 | 1061.62 |
| 2019-04-23 | 1059.28 |
| 2019-04-24 | 1073.80 |
| 2019-04-25 | 1072.93 |
| 2019-04-26 | 1090.48 |
| 2019-04-29 | 1061.45 |
| 2019-04-30 | 1064.47 |
| 2019-05-01 | 1054.49 |
| 2019-05-02 | 1037.07 |
| 2019-05-03 | 1046.15 |
| 2019-05-06 | 1047.95 |
| 2019-05-07 | 1058.87 |
| 2019-05-08 | 1049.65 |
| 2019-05-09 | 1044.35 |
| 2019-05-10 | 1035.46 |
| 2019-05-13 | 1066.43 |
| 2019-05-14 | 1062.61 |
| 2019-05-15 | 1063.55 |
| 2019-05-16 | 1057.02 |
| 2019-05-17 | 1062.07 |
| 2019-05-20 | 1057.89 |
| 2019-05-21 | 1060.20 |
| 2019-05-22 | 1047.87 |
| 2019-05-23 | 1047.25 |
| 2019-05-24 | 1043.42 |
| 2019-05-27 | 1041.81 |
| 2019-05-28 | 1042.54 |
| 2019-05-29 | 1045.52 |
| 2019-05-30 | 1062.96 |
| 2019-05-31 | 1104.63 |
| 2019-06-03 | 1140.88 |
| 2019-06-04 | 1145.06 |
| 2019-06-05 | 1154.45 |
| 2019-06-06 | 1163.86 |
| 2019-06-07 | 1161.97 |
| 2019-06-10 | 1152.50 |
| 2019-06-11 | 1160.52 |
| 2019-06-12 | 1183.25 |
| 2019-06-13 | 1199.11 |
| 2019-06-14 | 1210.80 |
| 2019-06-17 | 1222.77 |
| 2019-06-18 | 1228.04 |
| 2019-06-19 | 1232.44 |
| 2019-06-20 | 1279.70 |
| 2019-06-21 | 1288.42 |
| 2019-06-24 | 1314.09 |
| 2019-06-25 | 1308.41 |
| 2019-06-26 | 1297.75 |
| 2019-06-27 | 1287.31 |
| 2019-06-28 | 1298.91 |
| 2019-07-01 | 1292.88 |
| 2019-07-02 | 1294.24 |
| 2019-07-03 | 1294.03 |
| 2019-07-04 | 1299.74 |
| 2019-07-05 | 1289.36 |
| 2019-07-08 | 1296.10 |
| 2019-07-09 | 1312.75 |
| 2019-07-10 | 1333.35 |
| 2019-07-11 | 1321.65 |
| 2019-07-12 | 1322.02 |
| 2019-07-15 | 1324.98 |
| 2019-07-16 | 1329.05 |
| 2019-07-17 | 1367.65 |
| 2019-07-18 | 1394.55 |
| 2019-07-19 | 1398.09 |
| 2019-07-22 | 1408.57 |
| 2019-07-23 | 1401.87 |
| 2019-07-24 | 1420.70 |
| 2019-07-25 | 1406.32 |
| 2019-07-26 | 1407.93 |
| 2019-07-29 | 1427.81 |
| 2019-07-30 | 1434.15 |
| 2019-07-31 | 1382.99 |
| 2019-08-01 | 1429.53 |
| 2019-08-02 | 1431.82 |
| 2019-08-05 | 1452.95 |
| 2019-08-06 | 1494.62 |
| 2019-08-07 | 1532.69 |
| 2019-08-08 | 1531.36 |
| 2019-08-09 | 1517.58 |
| 2019-08-12 | 1527.81 |
| 2019-08-13 | 1485.93 |
| 2019-08-14 | 1497.73 |
| 2019-08-15 | 1498.81 |
| 2019-08-16 | 1483.23 |
| 2019-08-19 | 1475.55 |
| 2019-08-20 | 1506.54 |
| 2019-08-21 | 1510.87 |
| 2019-08-22 | 1509.36 |
| 2019-08-23 | 1561.14 |
| 2019-08-26 | 1565.43 |
| 2019-08-27 | 1619.32 |
| 2019-08-28 | 1631.80 |
| 2019-08-29 | 1597.57 |
| 2019-08-30 | 1608.87 |
| 2019-09-02 | 1604.95 |
| 2019-09-03 | 1624.98 |
| 2019-09-04 | 1633.85 |
| 2019-09-05 | 1565.04 |
| 2019-09-06 | 1520.41 |
| 2019-09-09 | 1476.45 |
| 2019-09-10 | 1465.86 |
| 2019-09-11 | 1476.74 |
| 2019-09-12 | 1464.97 |
| 2019-09-13 | 1428.19 |
| 2019-09-16 | 1444.04 |
| 2019-09-17 | 1483.38 |
| 2019-09-18 | 1472.36 |
| 2019-09-19 | 1496.16 |
| 2019-09-20 | 1528.44 |
| 2019-09-23 | 1562.25 |
| 2019-09-24 | 1572.43 |
| 2019-09-25 | 1542.33 |
| 2019-09-26 | 1526.96 |
| 2019-09-27 | 1484.00 |
| 2019-09-30 | 1453.90 |
| 2019-10-01 | 1470.90 |
| 2019-10-02 | 1496.50 |
| 2019-10-03 | 1490.02 |
| 2019-10-04 | 1504.21 |
| 2019-10-07 | 1504.68 |
| 2019-10-08 | 1536.82 |
| 2019-10-09 | 1533.60 |
| 2019-10-10 | 1526.41 |
| 2019-10-11 | 1468.42 |
| 2019-10-14 | 1474.61 |
| 2019-10-15 | 1442.70 |
| 2019-10-16 | 1462.95 |
| 2019-10-17 | 1476.67 |
| 2019-10-18 | 1475.81 |
| 2019-10-21 | 1449.56 |
| 2019-10-22 | 1445.81 |
| 2019-10-23 | 1465.37 |
| 2019-10-24 | 1511.53 |
| 2019-10-25 | 1527.11 |
| 2019-10-28 | 1498.08 |
| 2019-10-29 | 1498.03 |
| 2019-10-30 | 1504.40 |
| 2019-10-31 | 1546.37 |
| 2019-11-01 | 1532.12 |
| 2019-11-04 | 1513.84 |
| 2019-11-05 | 1489.70 |
| 2019-11-06 | 1509.66 |
| 2019-11-07 | 1474.22 |
| 2019-11-08 | 1466.59 |
| 2019-11-11 | 1465.50 |
| 2019-11-12 | 1480.86 |
| 2019-11-13 | 1507.34 |
| 2019-11-14 | 1527.33 |
| 2019-11-15 | 1512.99 |
| 2019-11-18 | 1533.23 |
| 2019-11-19 | 1540.15 |
| 2019-11-20 | 1554.27 |
| 2019-11-21 | 1529.77 |
| 2019-11-22 | 1520.22 |
| 2019-11-25 | 1497.61 |
| 2019-11-26 | 1515.38 |
| 2019-11-27 | 1513.26 |
| 2019-11-28 | 1527.58 |
| 2019-11-29 | 1542.76 |
| 2019-12-02 | 1544.30 |
| 2019-12-03 | 1581.19 |
| 2019-12-04 | 1564.02 |
| 2019-12-05 | 1578.47 |
| 2019-12-06 | 1543.87 |
| 2019-12-09 | 1541.81 |
| 2019-12-10 | 1561.08 |
| 2019-12-11 | 1586.90 |
| 2019-12-12 | 1578.90 |
| 2019-12-13 | 1593.03 |
| 2019-12-16 | 1575.20 |
| 2019-12-17 | 1578.89 |
| 2019-12-18 | 1588.87 |
| 2019-12-19 | 1579.98 |
| 2019-12-20 | 1551.87 |
| 2019-12-23 | 1583.94 |
| 2019-12-24 | 1635.19 |
| 2019-12-25 | 1635.18 |
| 2019-12-26 | 1637.62 |
| 2019-12-27 | 1638.11 |
| 2019-12-30 | 1662.62 |
| 2019-12-31 | 1658.71 |
| 2020-01-01 | 1658.71 |
| 2020-01-02 | 1656.42 |
| 2020-01-03 | 1668.63 |
| 2020-01-06 | 1670.91 |
| 2020-01-07 | 1691.19 |
| 2020-01-08 | 1648.25 |
| 2020-01-09 | 1626.22 |
| 2020-01-10 | 1636.65 |
| 2020-01-13 | 1606.20 |
| 2020-01-14 | 1616.80 |
| 2020-01-15 | 1644.03 |
| 2020-01-16 | 1646.05 |
| 2020-01-17 | 1644.07 |
#2020-01-20|1663.81
#2020-01-21|1662.28
#2020-01-22|1665.97
#2020-01-23|1653.59
#2020-01-24|1678.31
#2020-01-27|1683.44
#2020-01-28|1648.18
#2020-01-29|1674.74
#2020-01-30|1693.89
#2020-01-31|1712.57
#2020-02-03|1688.85
#2020-02-04|1662.15
#2020-02-05|1654.14
#2020-02-06|1667.76
#2020-02-07|1658.96
#2020-02-10|1678.36
#2020-02-11|1677.53
#2020-02-12|1655.15
#2020-02-13|1681.08
#2020-02-14|1681.92
#2020-02-17|1687.28
#2020-02-18|1738.30
#2020-02-19|1781.04
#2020-02-20|1793.35
#2020-02-21|1846.04
#2020-02-24|1855.61
#2020-02-25|1808.30
#2020-02-26|1810.19
#2020-02-27|1727.81
#2020-02-28|1605.73
#2020-03-02|1635.76
#2020-03-03|1694.44
#2020-03-04|1712.38
#2020-03-05|1746.47
#2020-03-06|1731.24
#2020-03-09|1608.05
#2020-03-10|1625.07
#2020-03-11|1538.96
#2020-03-12|1414.95
#2020-03-13|1322.21
#2020-03-16|1364.23
#2020-03-17|1546.54
#2020-03-18|1402.50
#2020-03-19|1401.99
#2020-03-20|1362.80
#2020-03-23|1455.48
#2020-03-24|1605.17
#2020-03-25|1645.17
#2020-03-26|1648.31
#2020-03-27|1515.71
#2020-03-30|1494.21
#2020-03-31|1464.98
#2020-04-01|1490.63
#2020-04-02|1587.12
#2020-04-03|1589.80
#2020-04-06|1643.76
#2020-04-07|1623.84
#2020-04-08|1614.04
#2020-04-09|1737.47
#2020-04-10|1737.74
#2020-04-13|1800.06
#2020-04-14|1850.48
#2020-04-15|1826.67
#2020-04-16|1858.25
#2020-04-17|1806.84
#2020-04-20|1843.63
#2020-04-21|1842.90
#2020-04-22|1956.21
#2020-04-23|2009.76
#2020-04-24|2046.59
#2020-04-27|2015.95
#2020-04-28|1990.69
#2020-04-29|2001.10
#2020-04-30|1931.67
#2020-05-01|2005.60
#2020-05-04|2055.25
#2020-05-05|2064.97
#2020-05-06|2030.29
#2020-05-07|2075.40
#2020-05-08|2063.73
#2020-05-11|2018.66
#2020-05-12|2021.25
#2020-05-13|2029.49
#2020-05-14|2084.61
#2020-05-15|2185.56
#2020-05-18|2182.70
#2020-05-19|2189.27
#2020-05-20|2156.08
#2020-05-21|2098.59
#2020-05-22|2109.67
#2020-05-25|2101.61
#2020-05-26|1985.70
#2020-05-27|1978.13
#2020-05-28|1992.25
#2020-05-29|2005.19
#2020-06-01|2006.11
#2020-06-02|1934.85
#2020-06-03|1841.76
#2020-06-04|1844.37
#2020-06-05|1807.94
#2020-06-08|1821.62
#2020-06-09|1856.88
#2020-06-10|1899.28
#2020-06-11|1872.35
#2020-06-12|1861.15
#2020-06-15|1871.98
#2020-06-16|1836.46
#2020-06-17|1836.23
#2020-06-18|1829.90
#2020-06-19|1899.06
#2020-06-22|1948.12
#2020-06-23|1980.72
#2020-06-24|1959.32
#2020-06-25|1971.39
#2020-06-26|1980.98
#2020-06-29|2009.50
#2020-06-30|2056.15
#2020-07-01|2044.39
#2020-07-02|2032.97
#2020-07-03|2021.24
#2020-07-06|2046.57
#2020-07-07|2103.68
#2020-07-08|2175.81
#2020-07-09|2182.99
#2020-07-10|2168.48
#2020-07-13|2118.93
#2020-07-14|2174.19
#2020-07-15|2175.39
#2020-07-16|2162.84
#2020-07-17|2215.52
#2020-07-20|2278.84
#2020-07-21|2279.52
#2020-07-22|2305.12
#2020-07-23|2295.79
#2020-07-24|2352.65
#2020-07-27|2465.10
#2020-07-28|2435.61
#2020-07-29|2397.97
#2020-07-30|2345.35
#2020-07-31|2393.42
#2020-08-03|2406.09
#2020-08-04|2448.92
#2020-08-05|2490.35
#2020-08-06|2452.29
#2020-08-07|2391.53
#2020-08-10|2377.01
#2020-08-11|2212.25
#2020-08-12|2223.76
#2020-08-13|2287.95
#2020-08-14|2281.33
#2020-08-17|2387.68
#2020-08-18|2367.17
#2020-08-19|2308.03
#2020-08-20|2337.95
#2020-08-21|2306.78
#2020-08-24|2293.84
#2020-08-25|2272.72
#2020-08-26|2318.00
#2020-08-27|2270.00
#2020-08-28|2312.06
#2020-08-31|2309.24
#2020-09-01|2299.49
#2020-09-02|2302.96
#2020-09-03|2292.26
#2020-09-04|2281.15
#2020-09-07|2288.51
#2020-09-08|2286.42
#2020-09-09|2357.27
#2020-09-10|2339.98
#2020-09-11|2326.86
#2020-09-14|2389.57
#2020-09-15|2396.08
#2020-09-16|2382.64
#2020-09-17|2339.69
#2020-09-18|2306.68
#2020-09-21|2245.48
#2020-09-22|2246.93
#2020-09-23|2151.30
#2020-09-24|2220.33
#2020-09-25|2218.23
#2020-09-28|2223.72
#2020-09-29|2237.33
#2020-09-30|2212.19
#2020-10-01|2232.43
#2020-10-02|2210.44
#2020-10-05|2234.56
#2020-10-06|2176.15
#2020-10-07|2173.98
#2020-10-08|2201.86
#2020-10-09|2281.26
#2020-10-12|2295.25
#2020-10-13|2291.16
#2020-10-14|2322.31
#2020-10-15|2322.88
#2020-10-16|2306.96
#2020-10-19|2273.71
#2020-10-20|2290.26
#2020-10-21|2308.42
#2020-10-22|2263.70
#2020-10-23|2235.52
#2020-10-26|2210.77
#2020-10-27|2229.04
#2020-10-28|2108.65
#2020-10-29|2141.01
#2020-10-30|2167.15
#2020-11-02|2221.55
#2020-11-03|2242.38
#2020-11-04|2199.22
#2020-11-05|2310.44
#2020-11-06|2336.16
#2020-11-09|2177.32
#2020-11-10|2120.94
#2020-11-11|2092.67
#2020-11-12|2114.86
#2020-11-13|2127.92
#2020-11-16|2115.57
#2020-11-17|2085.42
#2020-11-18|2020.55
#2020-11-19|2011.66
#2020-11-20|2022.79
#2020-11-23|1951.38
#2020-11-24|1889.58
#2020-11-25|1915.10
#2020-11-26|1944.67
#2020-11-27|1925.87
#2020-11-30|1940.62
#2020-12-01|2015.10
#2020-12-02|2023.90
#2020-12-03|1995.40
#2020-12-04|1982.81
#2020-12-07|2051.16
#2020-12-08|2064.26
#2020-12-09|2000.19
#2020-12-10|1983.37
#2020-12-11|1958.68
#2020-12-14|1925.30
#2020-12-15|1975.65
#2020-12-16|2004.96
#2020-12-17|2072.05
#2020-12-18|2045.96
#2020-12-21|2055.06
#2020-12-22|2009.04
#2020-12-23|2020.18
#2020-12-24|2028.26
#2020-12-25|2028.34
#2020-12-28|2038.73
#2020-12-29|2013.99
#2020-12-30|2036.86
#2020-12-31|2002.34
#2021-01-01|2002.34
#2021-01-04|2155.19
#2021-01-05|2121.22
#2021-01-06|2112.92
#2021-01-07|2108.26
#2021-01-08|2021.90
#2021-01-11|1995.95
#2021-01-12|1986.42
#2021-01-13|1974.12
#2021-01-14|1958.28
#2021-01-15|1925.83
#2021-01-18|1937.34
#2021-01-19|1939.92
#2021-01-20|1984.83
#2021-01-21|1975.73
#2021-01-22|1957.86
#2021-01-25|1954.65
#2021-01-26|1937.16
#2021-01-27|1875.05
#2021-01-28|1936.53
#2021-01-29|1940.31
#2021-02-01|2034.24
#2021-02-02|1966.90
#2021-02-03|1960.82
#2021-02-04|1929.87
#2021-02-05|1953.82
#2021-02-08|1982.80
#2021-02-09|1978.27
#2021-02-10|1994.17
#2021-02-11|1958.94
#2021-02-12|1952.07
#2021-02-15|1963.77
#2021-02-16|1934.92
#2021-02-17|1889.83
#2021-02-18|1868.77
#2021-02-19|1842.32
#2021-02-22|1906.53
#2021-02-23|1867.47
#2021-02-24|1866.75
#2021-02-25|1830.30
#2021-02-26|1787.85
#2021-03-01|1775.46
#2021-03-02|1820.06
#2021-03-03|1801.53
#2021-03-04|1797.57
#2021-03-05|1837.86
#2021-03-08|1826.51
#2021-03-09|1873.23
#2021-03-10|1881.05
#2021-03-11|1905.29
#2021-03-12|1901.55
#2021-03-15|1936.19
#2021-03-16|1934.81
#2021-03-17|1966.74
#2021-03-18|1938.80
#2021-03-19|1945.83
#2021-03-22|1928.21
#2021-03-23|1893.74
#2021-03-24|1883.79
#2021-03-25|1884.35
#2021-03-26|1906.58
#2021-03-29|1909.99
#2021-03-30|1870.92
#2021-03-31|1902.29
#2021-04-01|1972.33
#2021-04-02|1972.28
#2021-04-05|1972.98
#2021-04-06|2005.75
#2021-04-07|1987.47
#2021-04-08|2028.08
#2021-04-09|2024.62
#2021-04-12|1986.07
#2021-04-13|2009.37
#2021-04-14|1970.49
#2021-04-15|2031.83
#2021-04-16|2060.01
#2021-04-19|2044.55
#2021-04-20|2067.46
#2021-04-21|2106.37
#2021-04-22|2082.79
#2021-04-23|2072.97
#2021-04-26|2045.71
#2021-04-27|2018.84
#2021-04-28|2022.96
#2021-04-29|1995.11
#2021-04-30|1974.95
#2021-05-03|2038.72
#2021-05-04|2035.44
#2021-05-05|2037.82
#2021-05-06|2096.64
#2021-05-07|2107.56
#2021-05-10|2104.83
#2021-05-11|2115.86
#2021-05-12|2113.76
#2021-05-13|2101.48
#2021-05-14|2134.22
#2021-05-17|2232.96
#2021-05-18|2234.88
#2021-05-19|2215.58
#2021-05-20|2226.01
#2021-05-21|2221.54
#2021-05-24|2210.83
#2021-05-25|2214.86
#2021-05-26|2219.79
#2021-05-27|2207.96
#2021-05-28|2227.98
#2021-05-31|2225.41
#2021-06-01|2237.26
#2021-06-02|2234.38
#2021-06-03|2193.80
#2021-06-04|2198.74
#2021-06-07|2184.65
#2021-06-08|2161.86
#2021-06-09|2168.33
#2021-06-10|2200.73
#2021-06-11|2186.81
#2021-06-14|2169.64
#2021-06-15|2149.19
#2021-06-16|2121.92
#2021-06-17|2041.11
#2021-06-18|2021.74
#2021-06-21|2030.85
#2021-06-22|2020.74
#2021-06-23|2011.66
#2021-06-24|2012.54
#2021-06-25|2005.33
#2021-06-28|1990.30
#2021-06-29|1983.76
#2021-06-30|2002.73
#2021-07-01|2014.21
#2021-07-02|2031.00
#2021-07-05|2034.05
#2021-07-06|2043.49
#2021-07-07|2055.43
#2021-07-08|2007.12
#2021-07-09|2023.45
#2021-07-12|2008.47
#2021-07-13|2042.99
#2021-07-14|2063.58
#2021-07-15|2092.36
#2021-07-16|2040.11
#2021-07-19|2007.45
#2021-07-20|2012.82
#2021-07-21|2031.13
#2021-07-22|2014.12
#2021-07-23|2008.53
#2021-07-26|2035.64
#2021-07-27|2041.27
#2021-07-28|2075.79
#2021-07-29|2130.80
#2021-07-30|2139.53
#2021-08-02|2132.88
#2021-08-03|2135.82
#2021-08-04|2130.21
#2021-08-05|2082.38
#2021-08-06|2042.27
#2021-08-09|2001.17
#2021-08-10|1964.13
#2021-08-11|1999.56
#2021-08-12|1981.91
#2021-08-13|2012.55
#2021-08-16|2011.37
#2021-08-17|2013.91
#2021-08-18|1973.87
#2021-08-19|1947.61
#2021-08-20|1934.37
#2021-08-23|1997.90
#2021-08-24|1989.82
#2021-08-25|1955.47
#2021-08-26|1958.51
#2021-08-27|2004.07
#2021-08-30|1985.88
#2021-08-31|2006.10
#2021-09-01|1974.42
#2021-09-02|1955.96
#2021-09-03|2001.81
#2021-09-06|1993.54
#2021-09-07|1963.12
#2021-09-08|1953.67
#2021-09-09|1931.47
#2021-09-10|1916.35
#2021-09-13|1946.51
#2021-09-14|1954.12
#2021-09-15|1956.41
#2021-09-16|1882.06
#2021-09-17|1865.45
#2021-09-20|1860.00
#2021-09-21|1872.46
#2021-09-22|1872.93
#2021-09-23|1829.80
#2021-09-24|1825.52
#2021-09-27|1812.19
#2021-09-28|1802.61
#2021-09-29|1787.54
#2021-09-30|1811.77
#2021-10-01|1786.75
#2021-10-04|1806.53
#2021-10-05|1804.90
#2021-10-06|1828.22
#2021-10-07|1854.30
#2021-10-08|1883.56
#2021-10-11|1875.43
#2021-10-12|1900.76
#2021-10-13|1952.89
#2021-10-14|1981.52
#2021-10-15|1977.79
#2021-10-18|1969.68
#2021-10-19|1971.31
#2021-10-20|1975.43
#2021-10-21|1967.87
#2021-10-22|1986.44
#2021-10-25|2004.07
#2021-10-26|1985.88
#2021-10-27|1975.11
#2021-10-28|1936.36
#2021-10-29|1894.12
#2021-11-01|1891.07
#2021-11-02|1904.96
#2021-11-03|1921.22
#2021-11-04|1934.17
#2021-11-05|1963.94
#2021-11-08|1976.08
#2021-11-09|1999.87
#2021-11-10|2053.61
#2021-11-11|2116.63
#2021-11-12|2103.91
#2021-11-15|2103.10
#2021-11-16|2098.76
#2021-11-17|2124.41
#2021-11-18|2092.67
#2021-11-19|2065.63
#2021-11-22|2029.52
#2021-11-23|1996.78
#2021-11-24|1995.90
#2021-11-25|1994.51
#2021-11-26|1970.40
#2021-11-29|1983.81
#2021-11-30|1998.41
#2021-12-01|1956.78
#2021-12-02|1939.90
#2021-12-03|1966.70
#2021-12-06|1976.19
#2021-12-07|1979.36
#2021-12-08|1961.29
#2021-12-09|1921.18
#2021-12-10|1895.43
#2021-12-13|1910.93
#2021-12-14|1887.58
#2021-12-15|1850.86
#2021-12-16|1914.00
#2021-12-17|1948.62
#2021-12-20|1937.85
#2021-12-21|1951.89
#2021-12-22|1949.10
#2021-12-23|1956.52
#2021-12-24|1963.64
#2021-12-27|1965.63
#2021-12-28|1966.38
#2021-12-29|1939.10
#2021-12-30|1962.44
#2021-12-31|1979.45
#2022-01-03|1980.49
#2022-01-04|1963.65
#2022-01-05|1938.27
#2022-01-06|1891.57
#2022-01-07|1895.13
#2022-01-10|1929.36
#2022-01-11|1961.22
#2022-01-12|1982.33
#2022-01-13|1956.15
#2022-01-14|1944.38
#2022-01-17|1945.55
#2022-01-18|1925.74
#2022-01-19|2038.12
#2022-01-20|2027.41
#2022-01-21|2002.99
#2022-01-24|1974.02
#2022-01-25|1990.94
#2022-01-26|1963.32
#2022-01-27|1925.37
#2022-01-28|1908.63
#2022-01-31|1953.63
#2022-02-01|1953.53
#2022-02-02|1948.34
#2022-02-03|1923.43
#2022-02-04|1952.74
#2022-02-07|1983.18
#2022-02-08|2008.29
#2022-02-09|1997.18
#2022-02-10|1957.30
#2022-02-11|2049.24
#2022-02-14|2102.67
#2022-02-15|2057.70
#2022-02-16|2109.35
#2022-02-17|2174.09
#2022-02-18|2166.55
#2022-02-21|2145.81
#2022-02-22|2136.85
#2022-02-23|2150.46
#2022-02-24|2151.82
#2022-02-25|2134.33
#2022-02-28|2135.39
#2022-03-01|2217.89
#2022-03-02|2207.33
#2022-03-03|2193.45
#2022-03-04|2234.70
#2022-03-07|2297.95
#2022-03-08|2329.03
#2022-03-09|2277.09
#2022-03-10|2305.83
#2022-03-11|2288.94
#2022-03-14|2224.69
#2022-03-15|2225.64
#2022-03-16|2211.01
#2022-03-17|2238.33
#2022-03-18|2213.49
#2022-03-21|2248.54
#2022-03-22|2213.60
#2022-03-23|2247.18
#2022-03-24|2255.63
#2022-03-25|2228.92
#2022-03-28|2174.55
#2022-03-29|2185.24
#2022-03-30|2230.16
#2022-03-31|2210.78
#2022-04-01|2265.97
#2022-04-04|2244.02
#2022-04-05|2184.62
#2022-04-06|2202.77
#2022-04-07|2231.65
#2022-04-08|2297.71
#2022-04-11|2304.33
#2022-04-12|2302.34
#2022-04-13|2352.67
#2022-04-14|2353.53
#2022-04-15|2352.88
#2022-04-18|2364.04
#2022-04-19|2318.82
#2022-04-20|2300.04
#2022-04-21|2223.40
#2022-04-22|2186.20
#2022-04-25|2127.58
#2022-04-26|2085.18
#2022-04-27|2082.01
#2022-04-28|2123.69
#2022-04-29|2134.50
#2022-05-02|2116.62
#2022-05-03|2125.20
#2022-05-04|2128.87
#2022-05-05|2081.31
#2022-05-06|2058.78
#2022-05-09|1990.96
#2022-05-10|1970.84
#2022-05-11|1962.89
#2022-05-12|1896.10
#2022-05-13|1926.04
#2022-05-16|1929.32
#2022-05-17|1931.94
#2022-05-18|1892.45
#2022-05-19|1950.58
#2022-05-20|1961.24
#2022-05-23|1964.34
#2022-05-24|1988.94
#2022-05-25|1977.92
#2022-05-26|1983.20
#2022-05-27|1968.39
#2022-05-30|1978.19
#2022-05-31|1935.80
#2022-06-01|1928.25
#2022-06-02|1993.20
#2022-06-03|1952.67
#2022-06-06|1942.02
#2022-06-07|1944.18
#2022-06-08|1937.49
#2022-06-09|1900.88
#2022-06-10|1974.09
#2022-06-13|1900.92
#2022-06-14|1865.51
#2022-06-15|1868.81
#2022-06-16|1888.10
#2022-06-17|1883.02
#2022-06-20|1861.41
#2022-06-21|1883.30
#2022-06-22|1865.88
#2022-06-23|1814.22
#2022-06-24|1837.81
#2022-06-27|1861.38
#2022-06-28|1830.30
#2022-06-29|1815.62
#2022-06-30|1755.25
#2022-07-01|1775.87
#2022-07-04|1811.84
#2022-07-05|1736.30
#2022-07-06|1727.12
#2022-07-07|1736.46
#2022-07-08|1736.84
#2022-07-11|1740.32
#2022-07-12|1697.77
#2022-07-13|1719.53
#2022-07-14|1656.01
#2022-07-15|1624.22
#2022-07-18|1643.06
#2022-07-19|1629.73
#2022-07-20|1594.06
#2022-07-21|1603.84
#2022-07-22|1603.91
#2022-07-25|1554.48
#2022-07-26|1583.31
#2022-07-27|1603.51
#2022-07-28|1640.02
#2022-07-29|1659.77
#2022-08-01|1646.53
#2022-08-02|1647.34
#2022-08-03|1621.40
#2022-08-04|1660.77
#2022-08-05|1672.90
#2022-08-08|1701.05
#2022-08-09|1708.83
#2022-08-10|1699.19
#2022-08-11|1673.15
#2022-08-12|1690.99
#2022-08-15|1678.57
#2022-08-16|1690.24
#2022-08-17|1660.63
#2022-08-18|1654.08
#2022-08-19|1630.29
#2022-08-22|1630.99
#2022-08-23|1637.93
#2022-08-24|1662.53
#2022-08-25|1665.06
#2022-08-26|1623.67
#2022-08-29|1603.97
#2022-08-30|1569.45
#2022-08-31|1564.85
#2022-09-01|1520.92
#2022-09-02|1559.24
#2022-09-05|1570.63
#2022-09-06|1572.29
#2022-09-07|1611.80
#2022-09-08|1620.88
#2022-09-09|1641.30
#2022-09-12|1662.56
#2022-09-13|1634.41
#2022-09-14|1640.61
#2022-09-15|1604.03
#2022-09-16|1605.64
#2022-09-19|1619.20
#2022-09-20|1596.94
#2022-09-21|1608.40
#2022-09-22|1604.97
#2022-09-23|1545.36
#2022-09-26|1521.92
#2022-09-27|1537.91
#2022-09-28|1602.47
#2022-09-29|1628.69
#2022-09-30|1684.87
#2022-10-03|1713.65
#2022-10-04|1769.97
#2022-10-05|1761.58
#2022-10-06|1796.67
#2022-10-07|1730.01
#2022-10-10|1739.06
#2022-10-11|1713.77
#2022-10-12|1729.62
#2022-10-13|1708.85
#2022-10-14|1662.34
#2022-10-17|1694.90
#2022-10-18|1696.20
#2022-10-19|1652.53
#2022-10-20|1663.58
#2022-10-21|1711.60
#2022-10-24|1708.70
#2022-10-25|1706.75
#2022-10-26|1738.29
#2022-10-27|1738.16
#2022-10-28|1736.03
#2022-10-31|1712.48
#2022-11-01|1739.43
#2022-11-02|1676.45
#2022-11-03|1640.43
#2022-11-04|1738.12
#2022-11-07|1757.32
#2022-11-08|1809.73
#2022-11-09|1838.37
#2022-11-10|1890.12
#2022-11-11|1893.87
#2022-11-14|1886.35
#2022-11-15|1855.14
#2022-11-16|1845.05
#2022-11-17|1833.46
#2022-11-18|1843.90
#2022-11-21|1848.93
#2022-11-22|1897.39
#2022-11-23|1902.05
#2022-11-24|1906.81
#2022-11-25|1892.20
#2022-11-28|1859.39
#2022-11-29|1880.52
#2022-11-30|1931.61
#2022-12-01|1959.57
#2022-12-02|1948.44
#2022-12-05|1927.09
#2022-12-06|1926.48
#2022-12-07|1950.36
#2022-12-08|1942.91
#2022-12-09|1916.06
#2022-12-12|1908.00
#2022-12-13|1929.83
#2022-12-14|1909.79
#2022-12-15|1882.52
#2022-12-16|1892.56
#2022-12-19|1869.95
#2022-12-20|1935.30
#2022-12-21|1945.60
#2022-12-22|1939.76
#2022-12-23|1953.20
#2022-12-26|1952.45
#2022-12-27|1946.36
#2022-12-28|1936.18
#2022-12-29|1930.99
#2022-12-30|1907.23
#2023-01-02|1904.44
#2023-01-03|1980.44
#2023-01-04|2004.16
#2023-01-05|2025.64
#2023-01-06|2043.63
#2023-01-09|2033.47
#2023-01-10|2068.59
#2023-01-11|2053.49
#2023-01-12|2068.73
#2023-01-13|2091.41
#2023-01-16|2074.93
#2023-01-17|2015.43
#2023-01-18|2011.12
#2023-01-19|2052.51
#2023-01-20|2056.15
#2023-01-23|2036.48
#2023-01-24|2043.12
#2023-01-25|2058.04
#2023-01-26|2032.80
#2023-01-27|2013.56
#2023-01-30|1993.86
#2023-01-31|1991.19
#2023-02-01|2017.22
#2023-02-02|1980.16
#2023-02-03|1951.34
#2023-02-06|1941.54
#2023-02-07|1945.67
#2023-02-08|1929.67
#2023-02-09|1889.93
#2023-02-10|1878.47
#2023-02-13|1868.98
#2023-02-14|1864.15
#2023-02-15|1832.98
#2023-02-16|1829.54
#2023-02-17|1816.12
#2023-02-20|1809.28
#2023-02-21|1799.92
#2023-02-22|1778.73
#2023-02-23|1770.73
#2023-02-24|1769.92
#2023-02-27|1783.35
#2023-02-28|1791.24
#2023-03-01|1821.04
#2023-03-02|1827.32
#2023-03-03|1848.31
#2023-03-06|1830.63
#2023-03-07|1799.17
#2023-03-08|1786.84
#2023-03-09|1777.73
#2023-03-10|1804.00
#2023-03-13|1904.34
#2023-03-14|1906.72
#2023-03-15|1920.36
#2023-03-16|1891.55
#2023-03-17|1966.92
#2023-03-20|1990.28
#2023-03-21|1957.53
#2023-03-22|1982.28
#2023-03-23|2019.95
#2023-03-24|2044.13
#2023-03-27|2040.35
#2023-03-28|2070.41
#2023-03-29|2072.92
#2023-03-30|2093.91
#2023-03-31|2086.87
#2023-04-03|2086.91
#2023-04-04|2168.10
#2023-04-05|2178.76
#2023-04-06|2204.83
#2023-04-07|2204.45
#2023-04-10|2192.38
#2023-04-11|2219.44
#2023-04-12|2225.06
#2023-04-13|2253.23
#2023-04-14|2231.56
#2023-04-17|2205.15
#2023-04-18|2225.96
#2023-04-19|2191.49
#2023-04-20|2177.74
#2023-04-21|2173.11
#2023-04-24|2176.15
#2023-04-25|2185.86
#2023-04-26|2179.56
#2023-04-27|2198.95
#2023-04-28|2190.32
#2023-05-01|2173.56
#2023-05-02|2217.69
#2023-05-03|2237.12
#2023-05-04|2294.13
#2023-05-05|2250.65
#2023-05-08|2246.53
#2023-05-09|2237.56
#2023-05-10|2213.32
#2023-05-11|2152.58
#2023-05-12|2160.83
#2023-05-15|2167.08
#2023-05-16|2133.34
#2023-05-17|2112.35
#2023-05-18|2075.16
#2023-05-19|2070.18
#2023-05-22|2079.32
#2023-05-23|2060.20
#2023-05-24|2045.60
#2023-05-25|2010.84
#2023-05-26|2011.41
#2023-05-29|2002.28
#2023-05-30|1992.53
#2023-05-31|2045.02
#2023-06-01|2070.69
#2023-06-02|2045.51
#2023-06-05|2041.05
#2023-06-06|2028.56
#2023-06-07|2015.41
#2023-06-08|2011.05
#2023-06-09|1986.07
#2023-06-12|1975.00
#2023-06-13|1964.69
#2023-06-14|1958.93
#2023-06-15|1934.59
#2023-06-16|1956.08
#2023-06-19|1945.32
#2023-06-20|1900.78
#2023-06-21|1882.42
#2023-06-22|1874.75
#2023-06-23|1894.72
#2023-06-26|1904.06
#2023-06-27|1885.61
#2023-06-28|1884.54
#2023-06-29|1890.35
#2023-06-30|1910.84
#2023-07-03|1918.50
#2023-07-04|1925.92
#2023-07-05|1897.02
#2023-07-06|1859.73
#2023-07-07|1856.08
#2023-07-10|1888.62
#2023-07-11|1911.51
#2023-07-12|1967.94
#2023-07-13|1961.60
#2023-07-14|1977.54
#2023-07-17|1982.33
#2023-07-18|2016.49
#2023-07-19|2032.83
#2023-07-20|1980.38
#2023-07-21|1996.73
#2023-07-24|1982.22
#2023-07-25|2003.32
#2023-07-26|2002.66
#2023-07-27|1952.47
#2023-07-28|1979.23
#2023-07-31|1997.18
#2023-08-01|1961.73
#2023-08-02|1917.72
#2023-08-03|1906.51
#2023-08-04|1915.52
#2023-08-07|1911.09
#2023-08-08|1904.81
#2023-08-09|1902.50
#2023-08-10|1904.05
#2023-08-11|1933.23
#2023-08-14|1900.93
#2023-08-15|1855.63
#2023-08-16|1839.83
#2023-08-17|1831.78
#2023-08-18|1821.34
#2023-08-21|1829.65
#2023-08-22|1842.67
#2023-08-23|1884.17
#2023-08-24|1898.80
#2023-08-25|1889.73
#2023-08-28|1923.09
#2023-08-29|1936.23
#2023-08-30|1934.29
#2023-08-31|1913.52
#2023-09-01|1904.97
#2023-09-04|1907.13
#2023-09-05|1883.27
#2023-09-06|1881.10
#2023-09-07|1870.71
#2023-09-08|1869.39
#2023-09-11|1880.38
#2023-09-12|1887.80
#2023-09-13|1887.35
#2023-09-14|1906.25
#2023-09-15|1953.64
#2023-09-18|1958.68
#2023-09-19|1928.68
#2023-09-20|1950.35
#2023-09-21|1914.94
#2023-09-22|1901.15
#2023-09-25|1892.24
#2023-09-26|1842.72
#2023-09-27|1796.80
#2023-09-28|1791.77
#2023-09-29|1783.89
#2023-10-02|1738.40
#2023-10-03|1752.52
#2023-10-04|1732.17
#2023-10-05|1737.13
#2023-10-06|1766.85
#2023-10-09|1784.50
#2023-10-10|1823.27
#2023-10-11|1855.25
#2023-10-12|1852.71
#2023-10-13|1937.29
#2023-10-16|1928.08
#2023-10-17|1955.15
#2023-10-18|1948.88
#2023-10-19|1943.19
#2023-10-20|1959.63
#2023-10-23|1934.09
#2023-10-24|1916.15
#2023-10-25|1903.31
#2023-10-26|1889.48
#2023-10-27|1912.35
#2023-10-30|1889.31
#2023-10-31|1862.27
#2023-11-01|1839.98
#2023-11-02|1835.91
#2023-11-03|1888.72
#2023-11-06|1887.04
#2023-11-07|1859.94
#2023-11-08|1821.75
#2023-11-09|1818.21
#2023-11-10|1796.54
#2023-11-13|1786.20
#2023-11-14|1829.12
#2023-11-15|1825.31
#2023-11-16|1863.46
#2023-11-17|1842.46
#2023-11-20|1832.23
#2023-11-21|1855.20
#2023-11-22|1867.31
#2023-11-23|1856.37
#2023-11-24|1860.68
#2023-11-27|1890.32
#2023-11-28|1946.66
#2023-11-29|1961.96
#2023-11-30|1960.02
#2023-12-01|1983.96
#2023-12-04|1957.54
#2023-12-05|1936.24
#2023-12-06|1935.01
#2023-12-07|1918.68
#2023-12-08|1886.06
#2023-12-11|1878.68
#2023-12-12|1836.43
#2023-12-13|1898.78
#2023-12-14|1945.07
#2023-12-15|1929.77
#2023-12-18|1935.13
#2023-12-19|1966.31
#2023-12-20|1936.08
#2023-12-21|1948.06
#2023-12-22|1957.83
#2023-12-25|1957.86
#2023-12-26|1960.45
#2023-12-27|1976.99
#2023-12-28|1937.97
#2023-12-29|1939.50
#2024-01-01|1939.50
#2024-01-02|1917.38
#2024-01-03|1875.53
#2024-01-04|1877.23
#2024-01-05|1868.85
#2024-01-08|1862.38
#2024-01-09|1844.36
#2024-01-10|1835.12
#2024-01-11|1826.90
#2024-01-12|1871.28
#2024-01-15|1870.14
#2024-01-16|1829.06
#2024-01-17|1785.24
#2024-01-18|1781.66
#2024-01-19|1773.30
#2024-01-22|1771.56
#2024-01-23|1815.20
#2024-01-24|1790.53
#2024-01-25|1814.94
#2024-01-26|1808.76
#2024-01-29|1814.43
#2024-01-30|1811.94
#2024-01-31|1806.53
#2024-02-01|1861.37
#2024-02-02|1823.88
#2024-02-05|1792.59
#2024-02-06|1796.51
#2024-02-07|1785.23
#2024-02-08|1774.91
#2024-02-09|1744.88
#2024-02-12|1756.26
#2024-02-13|1694.98
#2024-02-14|1686.93
#2024-02-15|1729.13
#2024-02-16|1735.44
#2024-02-19|1736.56
#2024-02-20|1730.53
#2024-02-21|1717.16
#2024-02-22|1686.91
#2024-02-23|1707.98
#2024-02-26|1691.64
#2024-02-27|1685.02
#2024-02-28|1676.75
#2024-02-29|1704.53
#2024-03-01|1741.56
#2024-03-04|1807.60
#2024-03-05|1830.21
#2024-03-06|1845.79
#2024-03-07|1864.85
#2024-03-08|1872.00
#2024-03-11|1905.03
#2024-03-12|1876.02
#2024-03-13|1920.28
#2024-03-14|1907.33
#2024-03-15|1920.02
#2024-03-18|1898.79
#2024-03-19|1867.64
#2024-03-20|1919.52
#2024-03-21|1916.17
#2024-03-22|1919.41
#2024-03-25|1931.62
#2024-03-26|1923.11
#2024-03-27|1986.35
#2024-03-28|2037.15
#2024-03-29|2036.93
#2024-04-01|2067.25
#2024-04-02|2090.78
#2024-04-03|2131.05
#2024-04-04|2112.37
#2024-04-05|2162.10
#2024-04-08|2155.94
#2024-04-09|2186.42
#2024-04-10|2201.59
#2024-04-11|2220.08
#2024-04-12|2248.39
#2024-04-15|2209.25
#2024-04-16|2192.68
#2024-04-17|2218.73
#2024-04-18|2225.74
#2024-04-19|2245.72
#2024-04-22|2150.30
#2024-04-23|2153.57
#2024-04-24|2155.16
#2024-04-25|2200.20
#2024-04-26|2215.68
#2024-04-29|2227.48
#2024-04-30|2158.19
#2024-05-01|2171.57
#2024-05-02|2154.27
#2024-05-03|2129.34
#2024-05-06|2173.72
#2024-05-07|2181.01
#2024-05-08|2199.83
#2024-05-09|2249.94
#2024-05-10|2267.96
#2024-05-13|2243.68
#2024-05-14|2264.78
#2024-05-15|2276.76
#2024-05-16|2276.28
#2024-05-17|2338.38
#2024-05-20|2366.23
#2024-05-21|2366.39
#2024-05-22|2298.28
#2024-05-23|2252.95
#2024-05-24|2270.89
#2024-05-27|2298.04
#2024-05-28|2310.57
#2024-05-29|2284.11
#2024-05-30|2278.72
#2024-05-31|2254.27
#2024-06-03|2251.29
#2024-06-04|2170.80
#2024-06-05|2195.83
#2024-06-06|2254.11
#2024-06-07|2165.21
#2024-06-10|2182.87
#2024-06-11|2153.06
#2024-06-12|2149.42
#2024-06-13|2112.69
#2024-06-14|2124.15
#2024-06-17|2124.52
#2024-06-18|2135.80
#2024-06-19|2144.39
#2024-06-20|2188.53
#2024-06-21|2175.31
#2024-06-24|2180.06
#2024-06-25|2166.00
#2024-06-26|2169.47
#2024-06-27|2182.97
#2024-06-28|2167.96
#2024-07-01|2166.03
#2024-07-02|2162.90
#2024-07-03|2229.76
#2024-07-04|2247.05
#2024-07-05|2281.32
#2024-07-08|2279.98
#2024-07-09|2284.32
#2024-07-10|2335.42
#2024-07-11|2381.34
#2024-07-12|2384.24
#2024-07-15|2378.70
#2024-07-16|2459.78
#2024-07-17|2417.42
#2024-07-18|2391.20
#2024-07-19|2365.74
#2024-07-22|2378.08
#2024-07-23|2395.71
#2024-07-24|2400.80
#2024-07-25|2338.45
#2024-07-26|2355.45
#2024-07-29|2375.76
#2024-07-30|2386.05
#2024-07-31|2459.49
#2024-08-01|2424.40
#2024-08-02|2373.61
#2024-08-05|2354.51
#2024-08-06|2302.82
#2024-08-07|2249.68
#2024-08-08|2269.03
#2024-08-09|2288.97
#2024-08-12|2348.90
#2024-08-13|2373.10
#2024-08-14|2362.63
#2024-08-15|2376.60
#2024-08-16|2420.62
#2024-08-19|2452.73
#2024-08-20|2471.44
#2024-08-21|2484.19
#2024-08-22|2443.43
#2024-08-23|2446.00
#2024-08-26|2448.21
#2024-08-27|2440.09
#2024-08-28|2381.33
#2024-08-29|2408.52
#2024-08-30|2389.02
#2024-09-02|2380.19
#2024-09-03|2325.05
#2024-09-04|2298.84
#2024-09-05|2321.30
#2024-09-06|2274.45
#2024-09-09|2302.96
#2024-09-10|2334.98
#2024-09-11|2347.40
#2024-09-12|2444.41
#2024-09-13|2511.42
#2024-09-16|2498.83
#2024-09-17|2485.41
#2024-09-18|2453.00
#2024-09-19|2470.27
#2024-09-20|2514.32
#2024-09-23|2501.52
#2024-09-24|2534.15
#2024-09-25|2556.66
#2024-09-26|2564.59
#2024-09-27|2484.45
#2024-09-30|2431.72
#2024-10-01|2480.75
#2024-10-02|2497.39
#2024-10-03|2474.23
#2024-10-04|2492.40
#2024-10-07|2472.60
#2024-10-08|2460.23
#2024-10-09|2462.42
#2024-10-10|2516.84
#2024-10-11|2521.88
#2024-10-14|2529.66
#2024-10-15|2555.71
#2024-10-16|2602.30
#2024-10-17|2619.73
#2024-10-18|2729.03
#2024-10-21|2770.84
#2024-10-22|2810.61
#2024-10-23|2790.59
#2024-10-24|2785.50
#2024-10-25|2760.15
#2024-10-28|2775.50
#2024-10-29|2856.78
#2024-10-30|2757.27
#2024-10-31|2674.96
#2024-11-01|2651.74
#2024-11-04|2639.07
#2024-11-05|2662.60
#2024-11-06|2600.63
#2024-11-07|2608.07
#2024-11-08|2594.01
#2024-11-11|2464.33
#2024-11-12|2426.24
#2024-11-13|2400.94
#2024-11-14|2409.77
#2024-11-15|2408.64
#2024-11-18|2485.09
#2024-11-19|2528.11
#2024-11-20|2535.37
#2024-11-21|2542.05
#2024-11-22|2559.40
#2024-11-25|2468.21
#2024-11-26|2502.89
#2024-11-27|2503.78
#2024-11-28|2512.29
#2024-11-29|2518.78
#2024-12-02|2530.12
#2024-12-03|2604.60
#2024-12-04|2629.65
#2024-12-05|2650.67
#2024-12-06|2607.90
#2024-12-09|2618.76
#2024-12-10|2642.80
#2024-12-11|2706.00
#2024-12-12|2621.20
#2024-12-13|2543.08
#2024-12-16|2513.53
#2024-12-17|2484.26
#2024-12-18|2425.14
#2024-12-19|2407.27
#2024-12-20|2420.71
#2024-12-23|2432.89
#2024-12-24|2448.08
#2024-12-25|2448.12
#2024-12-26|2452.90
#2024-12-27|2433.86
#2024-12-30|2383.87
#2024-12-31|2409.79
#2025-01-01|2409.79
#2025-01-02|2497.60
#2025-01-03|2486.96
#2025-01-06|2436.91
#2025-01-07|2479.25
#2025-01-08|2535.24
#2025-01-09|2583.02
#2025-01-10|2575.70
#2025-01-13|2525.86
#2025-01-14|2561.10
#2025-01-15|2562.11
#2025-01-16|2557.94
#2025-01-17|2578.46
#2025-01-20|2583.57
#2025-01-21|2602.70
#2025-01-22|2595.96
#2025-01-23|2581.42
#2025-01-24|2616.02
#2025-01-27|2582.15
#2025-01-28|2610.32
#2025-01-29|2642.92
#2025-01-30|2751.40
#2025-01-31|2724.14
#2025-02-03|2775.76
#2025-02-04|2782.07
#2025-02-05|2845.25
#2025-02-06|2839.87
#2025-02-07|2834.21
#2025-02-10|2893.42
#2025-02-11|2856.94
#2025-02-12|2904.08
#2025-02-13|2906.22
#2025-02-14|2818.16
#2025-02-17|2789.65
#2025-02-18|2832.60
#2025-02-19|2822.61
#2025-02-20|2858.31
#2025-02-21|2776.60
#2025-02-24|2792.68
#2025-02-25|2762.64
#2025-02-26|2802.62
#2025-02-27|2740.53
#2025-02-28|2754.73
#2025-03-03|2770.05
#2025-03-04|2783.81
#2025-03-05|2842.19
#2025-03-06|2828.40
#2025-03-07|2868.13
#2025-03-10|2813.29
#2025-03-11|2896.91
#2025-03-12|2920.23
#2025-03-13|2995.64
#2025-03-14|3011.80
#2025-03-17|3049.33
#2025-03-18|3090.51
#2025-03-19|3123.02
#2025-03-20|3139.86
#2025-03-21|3119.58
#2025-03-24|3105.25
#2025-03-25|3127.22
#2025-03-26|3115.93
#2025-03-27|3165.14
#2025-03-28|3162.22
#2025-03-31|3201.86
#2025-04-01|3186.22
#2025-04-02|3164.23
#2025-04-03|3114.49
#2025-04-04|2983.43
#2025-04-07|2984.58
#2025-04-08|2989.43
#2025-04-09|3164.43
#2025-04-10|3214.73
#2025-04-11|3408.60
#2025-04-14|3404.34
#2025-04-15|3415.39
#2025-04-16|3493.04
#2025-04-17|3436.15
#2025-04-18|3435.17
#2025-04-21|3441.49
#2025-04-22|3412.00
#2025-04-23|3291.03
#2025-04-24|3324.70
#2025-04-25|3278.49
#2025-04-28|3290.02
#2025-04-29|3284.59
#2025-04-30|3312.77
#2025-05-01|3229.82
#2025-05-02|3162.27
#2025-05-05|3230.90
#2025-05-06|3349.39
#2025-05-07|3342.71
#2025-05-08|3307.72
#2025-05-09|3396.70
#2025-05-12|3178.50
#2025-05-13|3128.63
#2025-05-14|3071.52
#2025-05-15|3148.52
#2025-05-16|3148.22
#2025-05-19|3147.29
#2025-05-20|3299.90
#2025-05-21|3354.35
#2025-05-22|3352.83
#2025-05-23|3397.67
#2025-05-26|3388.41
#2025-05-27|3382.70
#2025-05-28|3411.77
#2025-05-29|3390.30
#2025-05-30|3381.14
#2025-06-02|3549.28
#2025-06-03|3546.29
#2025-06-04|3558.34
#2025-06-05|3582.09
#2025-06-06|3528.96
#2025-06-09|3535.37
#2025-06-10|3487.25
#2025-06-11|3521.63
#2025-06-12|3607.34
#2025-06-13|3674.02
#2025-06-16|3630.51
#2025-06-17|3637.63
#2025-06-18|3610.92
#2025-06-19|3616.37
#2025-06-20|3593.11
#2025-06-23|3663.57
#2025-06-24|3546.37
#2025-06-25|3558.04
#2025-06-26|3595.20
#2025-06-27|3491.56
#2025-06-30|3545.96
#2025-07-01|3551.56
#2025-07-02|3584.36
#2025-07-03|3616.10
#2025-07-04|3637.91
#2025-07-07|3678.65
#2025-07-08|3528.98
#2025-07-09|3550.91
#2025-07-10|3546.40
#2025-07-11|3597.60
#2025-07-14|3617.35
#2025-07-15|3593.26
#2025-07-16|3574.08
#2025-07-17|3561.56
#2025-07-18|3547.52
#2025-07-21|3668.62
#2025-07-22|3744.59
#2025-07-23|3710.08
#2025-07-24|3661.88
#2025-07-25|3690.69
#2025-07-28|3641.82
#2025-07-29|3680.36
#2025-07-30|3646.11
#2025-07-31|3606.63
#2025-08-01|3635.98
#2025-08-04|3705.21
#2025-08-05|3892.47
#2025-08-06|3934.74
#2025-08-07|4000.42
#2025-08-08|4011.47
#2025-08-11|3991.34
#2025-08-12|4017.37
#2025-08-13|3999.70
#2025-08-14|4011.34
#2025-08-15|4026.85
#2025-08-18|4028.16
#2025-08-19|3947.40
#2025-08-20|4043.55
#2025-08-21|4129.76
#2025-08-22|4144.49
#2025-08-25|4162.69
#2025-08-26|4227.47
#2025-08-27|4212.31
#2025-08-28|4177.57
#2025-08-29|4277.44
#2025-09-01|4326.81
#2025-09-02|4429.19
#2025-09-03|4481.80
#2025-09-04|4441.83
#2025-09-05|4544.41
#2025-09-08|4600.91
#2025-09-09|4592.27
#2025-09-10|4664.84
#2025-09-11|4689.42
#2025-09-12|4705.42
#2025-09-15|4735.87
#2025-09-16|4658.17
#2025-09-17|4645.90
#2025-09-18|4663.96
#2025-09-19|4887.12
#2025-09-22|5041.47
#2025-09-23|5064.37
#2025-09-24|4972.51
#2025-09-25|5042.87
#2025-09-26|5140.20
#2025-09-29|5174.80
#2025-09-30|5175.37
#2025-10-01|5248.15
#2025-10-02|5217.36
#2025-10-03|5232.71
#2025-10-06|5309.70
#2025-10-07|5252.56
#2025-10-08|5389.93
#2025-10-09|5217.71
#2025-10-10|5185.86
#2025-10-13|5305.91
#2025-10-14|5425.25
#2025-10-15|5580.29
#2025-10-16|5781.31
#2025-10-17|5394.05
#2025-10-20|5488.83
#2025-10-21|5003.66
#2025-10-22|4988.86
#2025-10-23|5052.29
#2025-10-24|5030.69
#2025-10-27|4780.04
#2025-10-28|4807.82
#2025-10-29|4830.65
#2025-10-30|4953.98
#2025-10-31|4906.44
#2025-11-03|4897.98
#2025-11-04|4707.07
#2025-11-05|4824.61
#2025-11-06|4901.20
#2025-11-07|4970.24
#2025-11-10|5171.69
#2025-11-11|5219.03
#2025-11-12|5371.54
#2025-11-13|5304.12
#2025-11-14|5235.71
#2025-11-17|5198.53
#2025-11-18|5194.34
#2025-11-19|5315.91
#2025-11-20|5097.14
#2025-11-21|5084.36
#2025-11-24|5331.33
#2025-11-25|5377.35
#2025-11-26|5565.23
#2025-11-27|5539.53
#2025-11-28|5676.03
#2025-12-01|5718.25
#2025-12-02|5589.77
#2025-12-03|5541.69
#2025-12-04|5533.18
#2025-12-05|5536.05
#2025-12-08|5434.38
#2025-12-09|5535.67
#2025-12-10|5601.05
#2025-12-11|5797.09
#2025-12-12|5823.86
#2025-12-15|5790.29
#2025-12-16|5775.58
#2025-12-17|5850.68
#2025-12-18|5870.49
#2025-12-19|5998.31
#2025-12-22|6178.61
#2025-12-23|6153.60
#2025-12-24|6119.02
#2025-12-25|6118.92
#2025-12-26|6127.83
#2025-12-29|5898.36
#2025-12-30|5970.66
#2025-12-31|5922.94
#2026-01-01|5922.94
#2026-01-02|5909.09
#2026-01-05|6069.36
#2026-01-06|6296.22
#2026-01-07|6223.55
#2026-01-08|6229.91
#2026-01-09|6366.05
#2026-01-12|6580.75
#2026-01-13|6696.06
#2026-01-14|6724.36
#2026-01-15|6714.21
#2026-01-16|6697.59
#2026-01-19|6818.56
#2026-01-20|6974.37
#2026-01-21|6922.29
#2026-01-22|7042.05
#2026-01-23|7147.24
#2026-01-26|7254.30
#2026-01-27|7179.51
#2026-01-28|7372.74
#2026-01-29|7193.55
#2026-01-30|6317.08
#2026-02-02|6216.94
#2026-02-03|6434.02
#2026-02-04|6512.13
#2026-02-05|6123.54
#2026-02-06|6350.33
#2026-02-09|6585.27
#2026-02-10|6655.87
#2026-02-11|6776.54
#2026-02-12|6436.90
#2026-02-13|6698.45
#2026-02-16|6709.35
#2026-02-17|6508.84
#2026-02-18|6694.53
#2026-02-19|6767.72
#2026-02-20|6864.11
#2026-02-23|7147.32
#2026-02-24|7205.56
#2026-02-25|7247.98
#2026-02-26|7365.17
#2026-02-27|7499.89
#2026-03-02|7532.73
#2026-03-03|6924.53
#2026-03-04|6913.53
#2026-03-05|6680.56
#2026-03-06|6645.43
#2026-03-09|6668.79
#2026-03-10|6720.27
#2026-03-11|6538.01
#2026-03-12|6489.64
#2026-03-13|6194.62
#2026-03-16|6206.56
#2026-03-17|6156.87
#2026-03-18|5827.91
#2026-03-19|5476.41
#2026-03-20|5315.10
#2026-03-23|5479.07
#2026-03-24|5560.54