Table Data - Nasdaq North America Consumer Staples Total Return Index
| Title | Nasdaq North America Consumer Staples Total Return Index |
|---|---|
| Series ID | NASDAQNQNA45T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2020-09-22 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQNA45T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2020-09-22 | 993.83 |
| 2020-09-23 | 977.48 |
| 2020-09-24 | 983.41 |
| 2020-09-25 | 989.60 |
| 2020-09-28 | 1001.40 |
| 2020-09-29 | 993.71 |
| 2020-09-30 | 1004.48 |
| 2020-10-01 | 1006.93 |
| 2020-10-02 | 1003.93 |
| 2020-10-05 | 1012.40 |
| 2020-10-06 | 1006.42 |
| 2020-10-07 | 1019.28 |
| 2020-10-08 | 1027.27 |
| 2020-10-09 | 1033.81 |
| 2020-10-12 | 1044.40 |
| 2020-10-13 | 1041.52 |
| 2020-10-14 | 1037.89 |
| 2020-10-15 | 1039.08 |
| 2020-10-16 | 1038.58 |
| 2020-10-19 | 1024.79 |
| 2020-10-20 | 1021.85 |
| 2020-10-21 | 1022.49 |
| 2020-10-22 | 1023.55 |
| 2020-10-23 | 1026.35 |
| 2020-10-26 | 1012.32 |
| 2020-10-27 | 1007.45 |
| 2020-10-28 | 977.20 |
| 2020-10-29 | 976.70 |
| 2020-10-30 | 974.13 |
| 2020-11-02 | 990.96 |
| 2020-11-03 | 1008.09 |
| 2020-11-04 | 1009.54 |
| 2020-11-05 | 1017.68 |
| 2020-11-06 | 1022.71 |
| 2020-11-09 | 1026.55 |
| 2020-11-10 | 1049.54 |
| 2020-11-11 | 1055.06 |
| 2020-11-12 | 1050.44 |
| 2020-11-13 | 1065.08 |
| 2020-11-16 | 1076.33 |
| 2020-11-17 | 1065.65 |
| 2020-11-18 | 1050.01 |
| 2020-11-19 | 1051.69 |
| 2020-11-20 | 1046.35 |
| 2020-11-23 | 1048.08 |
| 2020-11-24 | 1057.13 |
| 2020-11-25 | 1054.01 |
| 2020-11-26 | 1054.13 |
| 2020-11-27 | 1054.43 |
| 2020-11-30 | 1052.19 |
| 2020-12-01 | 1060.52 |
| 2020-12-02 | 1056.24 |
| 2020-12-03 | 1063.63 |
| 2020-12-04 | 1075.86 |
| 2020-12-07 | 1070.74 |
| 2020-12-08 | 1075.65 |
| 2020-12-09 | 1073.79 |
| 2020-12-10 | 1068.89 |
| 2020-12-11 | 1070.54 |
| 2020-12-14 | 1064.87 |
| 2020-12-15 | 1069.21 |
| 2020-12-16 | 1069.72 |
| 2020-12-17 | 1076.22 |
| 2020-12-18 | 1079.33 |
| 2020-12-21 | 1067.54 |
| 2020-12-22 | 1059.83 |
| 2020-12-23 | 1065.37 |
| 2020-12-24 | 1069.97 |
| 2020-12-25 | 1069.97 |
| 2020-12-28 | 1075.45 |
| 2020-12-29 | 1072.47 |
| 2020-12-30 | 1071.56 |
| 2020-12-31 | 1079.87 |
| 2021-01-01 | 1079.87 |
| 2021-01-04 | 1066.89 |
| 2021-01-05 | 1069.90 |
| 2021-01-06 | 1075.21 |
| 2021-01-07 | 1074.56 |
| 2021-01-08 | 1080.57 |
| 2021-01-11 | 1071.85 |
| 2021-01-12 | 1068.11 |
| 2021-01-13 | 1069.02 |
| 2021-01-14 | 1065.94 |
| 2021-01-15 | 1064.04 |
| 2021-01-18 | 1063.94 |
| 2021-01-19 | 1061.39 |
| 2021-01-20 | 1060.72 |
| 2021-01-21 | 1055.55 |
| 2021-01-22 | 1052.88 |
| 2021-01-25 | 1063.51 |
| 2021-01-26 | 1074.86 |
| 2021-01-27 | 1058.23 |
| 2021-01-28 | 1062.13 |
| 2021-01-29 | 1041.06 |
| 2021-02-01 | 1044.03 |
| 2021-02-02 | 1050.02 |
| 2021-02-03 | 1053.47 |
| 2021-02-04 | 1061.81 |
| 2021-02-05 | 1067.94 |
| 2021-02-08 | 1073.12 |
| 2021-02-09 | 1072.25 |
| 2021-02-10 | 1072.37 |
| 2021-02-11 | 1067.68 |
| 2021-02-12 | 1069.95 |
| 2021-02-15 | 1070.08 |
| 2021-02-16 | 1063.12 |
| 2021-02-17 | 1066.72 |
| 2021-02-18 | 1069.87 |
| 2021-02-19 | 1056.73 |
| 2021-02-22 | 1058.46 |
| 2021-02-23 | 1060.02 |
| 2021-02-24 | 1062.52 |
| 2021-02-25 | 1049.79 |
| 2021-02-26 | 1032.92 |
| 2021-03-01 | 1044.96 |
| 2021-03-02 | 1044.48 |
| 2021-03-03 | 1040.79 |
| 2021-03-04 | 1036.93 |
| 2021-03-05 | 1062.44 |
| 2021-03-08 | 1071.69 |
| 2021-03-09 | 1070.25 |
| 2021-03-10 | 1083.79 |
| 2021-03-11 | 1081.12 |
| 2021-03-12 | 1089.75 |
| 2021-03-15 | 1096.70 |
| 2021-03-16 | 1097.26 |
| 2021-03-17 | 1096.30 |
| 2021-03-18 | 1092.62 |
| 2021-03-19 | 1094.24 |
| 2021-03-22 | 1105.13 |
| 2021-03-23 | 1104.38 |
| 2021-03-24 | 1100.15 |
| 2021-03-25 | 1110.52 |
| 2021-03-26 | 1131.58 |
| 2021-03-29 | 1141.04 |
| 2021-03-30 | 1130.34 |
| 2021-03-31 | 1123.74 |
| 2021-04-01 | 1120.40 |
| 2021-04-02 | 1120.40 |
| 2021-04-05 | 1132.11 |
| 2021-04-06 | 1135.55 |
| 2021-04-07 | 1132.50 |
| 2021-04-08 | 1132.75 |
| 2021-04-09 | 1131.49 |
| 2021-04-12 | 1137.13 |
| 2021-04-13 | 1130.52 |
| 2021-04-14 | 1131.18 |
| 2021-04-15 | 1139.77 |
| 2021-04-16 | 1146.71 |
| 2021-04-19 | 1142.38 |
| 2021-04-20 | 1147.30 |
| 2021-04-21 | 1154.30 |
| 2021-04-22 | 1146.18 |
| 2021-04-23 | 1144.25 |
| 2021-04-26 | 1132.30 |
| 2021-04-27 | 1130.38 |
| 2021-04-28 | 1130.94 |
| 2021-04-29 | 1142.62 |
| 2021-04-30 | 1142.17 |
| 2021-05-03 | 1154.75 |
| 2021-05-04 | 1150.27 |
| 2021-05-05 | 1150.71 |
| 2021-05-06 | 1164.04 |
| 2021-05-07 | 1167.56 |
| 2021-05-10 | 1177.46 |
| 2021-05-11 | 1166.75 |
| 2021-05-12 | 1152.07 |
| 2021-05-13 | 1167.12 |
| 2021-05-14 | 1171.24 |
| 2021-05-17 | 1170.22 |
| 2021-05-18 | 1167.21 |
| 2021-05-19 | 1163.24 |
| 2021-05-20 | 1173.09 |
| 2021-05-21 | 1175.01 |
| 2021-05-24 | 1177.88 |
| 2021-05-25 | 1175.88 |
| 2021-05-26 | 1174.04 |
| 2021-05-27 | 1166.74 |
| 2021-05-28 | 1169.33 |
| 2021-05-31 | 1169.03 |
| 2021-06-01 | 1166.77 |
| 2021-06-02 | 1172.74 |
| 2021-06-03 | 1178.89 |
| 2021-06-04 | 1181.39 |
| 2021-06-07 | 1182.86 |
| 2021-06-08 | 1173.24 |
| 2021-06-09 | 1166.30 |
| 2021-06-10 | 1172.86 |
| 2021-06-11 | 1173.21 |
| 2021-06-14 | 1170.78 |
| 2021-06-15 | 1167.83 |
| 2021-06-16 | 1154.76 |
| 2021-06-17 | 1155.45 |
| 2021-06-18 | 1135.02 |
| 2021-06-21 | 1147.99 |
| 2021-06-22 | 1148.93 |
| 2021-06-23 | 1142.94 |
| 2021-06-24 | 1146.81 |
| 2021-06-25 | 1154.50 |
| 2021-06-28 | 1154.91 |
| 2021-06-29 | 1149.27 |
| 2021-06-30 | 1155.56 |
| 2021-07-01 | 1153.30 |
| 2021-07-02 | 1155.12 |
| 2021-07-05 | 1155.10 |
| 2021-07-06 | 1147.39 |
| 2021-07-07 | 1152.12 |
| 2021-07-08 | 1147.39 |
| 2021-07-09 | 1154.35 |
| 2021-07-12 | 1153.11 |
| 2021-07-13 | 1150.40 |
| 2021-07-14 | 1158.65 |
| 2021-07-15 | 1163.04 |
| 2021-07-16 | 1164.21 |
| 2021-07-19 | 1158.56 |
| 2021-07-20 | 1160.05 |
| 2021-07-21 | 1160.97 |
| 2021-07-22 | 1156.94 |
| 2021-07-23 | 1168.80 |
| 2021-07-26 | 1171.55 |
| 2021-07-27 | 1174.55 |
| 2021-07-28 | 1165.82 |
| 2021-07-29 | 1171.86 |
| 2021-07-30 | 1170.71 |
| 2021-08-02 | 1167.68 |
| 2021-08-03 | 1172.77 |
| 2021-08-04 | 1154.77 |
| 2021-08-05 | 1155.85 |
| 2021-08-06 | 1158.94 |
| 2021-08-09 | 1163.40 |
| 2021-08-10 | 1170.90 |
| 2021-08-11 | 1174.85 |
| 2021-08-12 | 1174.72 |
| 2021-08-13 | 1183.10 |
| 2021-08-16 | 1188.62 |
| 2021-08-17 | 1190.42 |
| 2021-08-18 | 1174.27 |
| 2021-08-19 | 1179.17 |
| 2021-08-20 | 1179.46 |
| 2021-08-23 | 1177.83 |
| 2021-08-24 | 1170.40 |
| 2021-08-25 | 1169.90 |
| 2021-08-26 | 1163.84 |
| 2021-08-27 | 1170.45 |
| 2021-08-30 | 1174.68 |
| 2021-08-31 | 1179.77 |
| 2021-09-01 | 1185.56 |
| 2021-09-02 | 1191.35 |
| 2021-09-03 | 1189.75 |
| 2021-09-06 | 1189.68 |
| 2021-09-07 | 1177.08 |
| 2021-09-08 | 1185.02 |
| 2021-09-09 | 1176.05 |
| 2021-09-10 | 1171.04 |
| 2021-09-13 | 1176.28 |
| 2021-09-14 | 1169.16 |
| 2021-09-15 | 1176.90 |
| 2021-09-16 | 1171.67 |
| 2021-09-17 | 1166.13 |
| 2021-09-20 | 1154.92 |
| 2021-09-21 | 1152.77 |
| 2021-09-22 | 1156.37 |
| 2021-09-23 | 1162.45 |
| 2021-09-24 | 1160.05 |
| 2021-09-27 | 1158.60 |
| 2021-09-28 | 1147.39 |
| 2021-09-29 | 1159.79 |
| 2021-09-30 | 1136.92 |
| 2021-10-01 | 1140.99 |
| 2021-10-04 | 1139.23 |
| 2021-10-05 | 1142.83 |
| 2021-10-06 | 1151.94 |
| 2021-10-07 | 1157.48 |
| 2021-10-08 | 1155.59 |
| 2021-10-11 | 1155.80 |
| 2021-10-12 | 1156.78 |
| 2021-10-13 | 1159.58 |
| 2021-10-14 | 1172.70 |
| 2021-10-15 | 1170.08 |
| 2021-10-18 | 1160.03 |
| 2021-10-19 | 1158.90 |
| 2021-10-20 | 1167.86 |
| 2021-10-21 | 1163.11 |
| 2021-10-22 | 1169.62 |
| 2021-10-25 | 1166.38 |
| 2021-10-26 | 1171.67 |
| 2021-10-27 | 1163.67 |
| 2021-10-28 | 1170.80 |
| 2021-10-29 | 1169.31 |
| 2021-11-01 | 1172.98 |
| 2021-11-02 | 1179.25 |
| 2021-11-03 | 1195.71 |
| 2021-11-04 | 1193.78 |
| 2021-11-05 | 1201.94 |
| 2021-11-08 | 1191.58 |
| 2021-11-09 | 1194.59 |
| 2021-11-10 | 1199.52 |
| 2021-11-11 | 1198.70 |
| 2021-11-12 | 1198.93 |
| 2021-11-15 | 1204.49 |
| 2021-11-16 | 1197.46 |
| 2021-11-17 | 1194.21 |
| 2021-11-18 | 1190.26 |
| 2021-11-19 | 1181.93 |
| 2021-11-22 | 1189.26 |
| 2021-11-23 | 1196.80 |
| 2021-11-24 | 1190.39 |
| 2021-11-25 | 1190.54 |
| 2021-11-26 | 1172.79 |
| 2021-11-29 | 1178.18 |
| 2021-11-30 | 1144.81 |
| 2021-12-01 | 1143.08 |
| 2021-12-02 | 1159.30 |
| 2021-12-03 | 1173.39 |
| 2021-12-06 | 1194.63 |
| 2021-12-07 | 1196.07 |
| 2021-12-08 | 1195.19 |
| 2021-12-09 | 1198.43 |
| 2021-12-10 | 1213.72 |
| 2021-12-13 | 1226.44 |
| 2021-12-14 | 1227.49 |
| 2021-12-15 | 1238.70 |
| 2021-12-16 | 1251.92 |
| 2021-12-17 | 1236.72 |
| 2021-12-20 | 1234.64 |
| 2021-12-21 | 1235.58 |
| 2021-12-22 | 1242.81 |
| 2021-12-23 | 1246.24 |
| 2021-12-24 | 1246.37 |
| 2021-12-27 | 1257.42 |
| 2021-12-28 | 1264.54 |
| 2021-12-29 | 1270.27 |
| 2021-12-30 | 1267.16 |
| 2021-12-31 | 1274.00 |
| 2022-01-03 | 1274.72 |
| 2022-01-04 | 1283.67 |
| 2022-01-05 | 1286.71 |
| 2022-01-06 | 1282.70 |
| 2022-01-07 | 1289.26 |
| 2022-01-10 | 1285.83 |
| 2022-01-11 | 1285.24 |
| 2022-01-12 | 1284.56 |
| 2022-01-13 | 1289.64 |
| 2022-01-14 | 1297.75 |
| 2022-01-17 | 1297.87 |
| 2022-01-18 | 1280.69 |
| 2022-01-19 | 1285.91 |
| 2022-01-20 | 1280.06 |
| 2022-01-21 | 1278.70 |
| 2022-01-24 | 1274.65 |
| 2022-01-25 | 1264.32 |
| 2022-01-26 | 1256.03 |
| 2022-01-27 | 1264.90 |
| 2022-01-28 | 1278.92 |
| 2022-01-31 | 1279.04 |
| 2022-02-01 | 1276.80 |
| 2022-02-02 | 1291.07 |
| 2022-02-03 | 1292.46 |
| 2022-02-04 | 1276.49 |
| 2022-02-07 | 1281.54 |
| 2022-02-08 | 1288.37 |
| 2022-02-09 | 1283.84 |
| 2022-02-10 | 1273.40 |
| 2022-02-11 | 1273.18 |
| 2022-02-14 | 1269.46 |
| 2022-02-15 | 1271.06 |
| 2022-02-16 | 1275.82 |
| 2022-02-17 | 1280.79 |
| 2022-02-18 | 1282.34 |
| 2022-02-21 | 1282.34 |
| 2022-02-22 | 1274.90 |
| 2022-02-23 | 1266.74 |
| 2022-02-24 | 1241.06 |
| 2022-02-25 | 1282.68 |
| 2022-02-28 | 1266.27 |
| 2022-03-01 | 1256.03 |
| 2022-03-02 | 1270.73 |
| 2022-03-03 | 1278.79 |
| 2022-03-04 | 1280.65 |
| 2022-03-07 | 1255.84 |
| 2022-03-08 | 1221.08 |
| 2022-03-09 | 1231.06 |
| 2022-03-10 | 1217.57 |
| 2022-03-11 | 1204.33 |
| 2022-03-14 | 1213.29 |
| 2022-03-15 | 1237.70 |
| 2022-03-16 | 1240.28 |
| 2022-03-17 | 1249.15 |
| 2022-03-18 | 1249.58 |
| 2022-03-21 | 1254.43 |
| 2022-03-22 | 1261.28 |
| 2022-03-23 | 1252.59 |
| 2022-03-24 | 1262.06 |
| 2022-03-25 | 1274.09 |
| 2022-03-28 | 1274.38 |
| 2022-03-29 | 1282.19 |
| 2022-03-30 | 1280.02 |
| 2022-03-31 | 1273.65 |
| 2022-04-01 | 1290.01 |
| 2022-04-04 | 1284.84 |
| 2022-04-05 | 1284.36 |
| 2022-04-06 | 1300.20 |
| 2022-04-07 | 1311.65 |
| 2022-04-08 | 1321.99 |
| 2022-04-11 | 1320.52 |
| 2022-04-12 | 1321.94 |
| 2022-04-13 | 1327.19 |
| 2022-04-14 | 1325.64 |
| 2022-04-15 | 1325.64 |
| 2022-04-18 | 1316.55 |
| 2022-04-19 | 1333.68 |
| 2022-04-20 | 1353.82 |
| 2022-04-21 | 1353.83 |
| 2022-04-22 | 1331.97 |
| 2022-04-25 | 1338.40 |
| 2022-04-26 | 1320.86 |
| 2022-04-27 | 1325.76 |
| 2022-04-28 | 1341.70 |
| 2022-04-29 | 1308.73 |
| 2022-05-02 | 1292.42 |
| 2022-05-03 | 1291.09 |
| 2022-05-04 | 1319.33 |
| 2022-05-05 | 1296.66 |
| 2022-05-06 | 1304.49 |
| 2022-05-09 | 1301.11 |
| 2022-05-10 | 1292.42 |
| 2022-05-11 | 1290.73 |
| 2022-05-12 | 1290.50 |
| 2022-05-13 | 1308.76 |
| 2022-05-16 | 1317.07 |
| 2022-05-17 | 1318.28 |
| 2022-05-18 | 1247.16 |
| 2022-05-19 | 1226.14 |
| 2022-05-20 | 1232.18 |
| 2022-05-23 | 1255.18 |
| 2022-05-24 | 1273.61 |
| 2022-05-25 | 1276.72 |
| 2022-05-26 | 1285.14 |
| 2022-05-27 | 1296.22 |
| 2022-05-30 | 1296.47 |
| 2022-05-31 | 1285.24 |
| 2022-06-01 | 1271.40 |
| 2022-06-02 | 1280.96 |
| 2022-06-03 | 1269.32 |
| 2022-06-06 | 1272.49 |
| 2022-06-07 | 1279.46 |
| 2022-06-08 | 1262.85 |
| 2022-06-09 | 1241.40 |
| 2022-06-10 | 1236.76 |
| 2022-06-13 | 1208.83 |
| 2022-06-14 | 1193.70 |
| 2022-06-15 | 1195.52 |
| 2022-06-16 | 1184.87 |
| 2022-06-17 | 1180.88 |
| 2022-06-20 | 1181.30 |
| 2022-06-21 | 1210.12 |
| 2022-06-22 | 1209.78 |
| 2022-06-23 | 1227.98 |
| 2022-06-24 | 1253.73 |
| 2022-06-27 | 1253.58 |
| 2022-06-28 | 1238.11 |
| 2022-06-29 | 1245.50 |
| 2022-06-30 | 1242.23 |
| 2022-07-01 | 1260.46 |
| 2022-07-04 | 1260.78 |
| 2022-07-05 | 1248.64 |
| 2022-07-06 | 1249.19 |
| 2022-07-07 | 1251.62 |
| 2022-07-08 | 1249.44 |
| 2022-07-11 | 1247.94 |
| 2022-07-12 | 1246.74 |
| 2022-07-13 | 1245.26 |
| 2022-07-14 | 1238.81 |
| 2022-07-15 | 1243.59 |
| 2022-07-18 | 1231.75 |
| 2022-07-19 | 1247.37 |
| 2022-07-20 | 1235.50 |
| 2022-07-21 | 1236.85 |
| 2022-07-22 | 1246.42 |
| 2022-07-25 | 1254.83 |
| 2022-07-26 | 1262.60 |
| 2022-07-27 | 1265.66 |
| 2022-07-28 | 1280.68 |
| 2022-07-29 | 1267.89 |
| 2022-08-01 | 1282.86 |
| 2022-08-02 | 1272.32 |
| 2022-08-03 | 1285.25 |
| 2022-08-04 | 1280.66 |
| 2022-08-05 | 1280.86 |
| 2022-08-08 | 1280.13 |
| 2022-08-09 | 1280.89 |
| 2022-08-10 | 1290.75 |
| 2022-08-11 | 1289.90 |
| 2022-08-12 | 1302.05 |
| 2022-08-15 | 1314.28 |
| 2022-08-16 | 1325.22 |
| 2022-08-17 | 1318.65 |
| 2022-08-18 | 1320.35 |
| 2022-08-19 | 1318.97 |
| 2022-08-22 | 1306.05 |
| 2022-08-23 | 1300.02 |
| 2022-08-24 | 1302.22 |
| 2022-08-25 | 1307.12 |
| 2022-08-26 | 1278.75 |
| 2022-08-29 | 1276.34 |
| 2022-08-30 | 1262.97 |
| 2022-08-31 | 1255.57 |
| 2022-09-01 | 1262.96 |
| 2022-09-02 | 1248.35 |
| 2022-09-05 | 1248.22 |
| 2022-09-06 | 1238.68 |
| 2022-09-07 | 1259.76 |
| 2022-09-08 | 1258.90 |
| 2022-09-09 | 1270.30 |
| 2022-09-12 | 1274.68 |
| 2022-09-13 | 1235.72 |
| 2022-09-14 | 1236.16 |
| 2022-09-15 | 1226.66 |
| 2022-09-16 | 1229.67 |
| 2022-09-19 | 1236.87 |
| 2022-09-20 | 1230.43 |
| 2022-09-21 | 1223.57 |
| 2022-09-22 | 1223.02 |
| 2022-09-23 | 1205.57 |
| 2022-09-26 | 1199.33 |
| 2022-09-27 | 1179.59 |
| 2022-09-28 | 1193.04 |
| 2022-09-29 | 1173.63 |
| 2022-09-30 | 1154.41 |
| 2022-10-03 | 1176.29 |
| 2022-10-04 | 1196.41 |
| 2022-10-05 | 1190.20 |
| 2022-10-06 | 1169.01 |
| 2022-10-07 | 1148.28 |
| 2022-10-10 | 1152.67 |
| 2022-10-11 | 1160.95 |
| 2022-10-12 | 1168.27 |
| 2022-10-13 | 1192.09 |
| 2022-10-14 | 1170.26 |
| 2022-10-17 | 1184.40 |
| 2022-10-18 | 1197.80 |
| 2022-10-19 | 1193.25 |
| 2022-10-20 | 1178.42 |
| 2022-10-21 | 1196.60 |
| 2022-10-24 | 1215.54 |
| 2022-10-25 | 1230.44 |
| 2022-10-26 | 1239.76 |
| 2022-10-27 | 1241.83 |
| 2022-10-28 | 1267.94 |
| 2022-10-31 | 1262.14 |
| 2022-11-01 | 1258.90 |
| 2022-11-02 | 1244.51 |
| 2022-11-03 | 1240.96 |
| 2022-11-04 | 1255.61 |
| 2022-11-07 | 1268.25 |
| 2022-11-08 | 1271.54 |
| 2022-11-09 | 1256.39 |
| 2022-11-10 | 1279.79 |
| 2022-11-11 | 1271.66 |
| 2022-11-14 | 1266.29 |
| 2022-11-15 | 1268.73 |
| 2022-11-16 | 1274.41 |
| 2022-11-17 | 1274.47 |
| 2022-11-18 | 1287.14 |
| 2022-11-21 | 1301.95 |
| 2022-11-22 | 1312.37 |
| 2022-11-23 | 1316.82 |
| 2022-11-24 | 1316.93 |
| 2022-11-25 | 1319.83 |
| 2022-11-28 | 1314.47 |
| 2022-11-29 | 1310.92 |
| 2022-11-30 | 1335.32 |
| 2022-12-01 | 1336.89 |
| 2022-12-02 | 1346.67 |
| 2022-12-05 | 1330.17 |
| 2022-12-06 | 1321.33 |
| 2022-12-07 | 1328.36 |
| 2022-12-08 | 1334.08 |
| 2022-12-09 | 1323.44 |
| 2022-12-12 | 1335.40 |
| 2022-12-13 | 1330.71 |
| 2022-12-14 | 1330.74 |
| 2022-12-15 | 1310.12 |
| 2022-12-16 | 1304.27 |
| 2022-12-19 | 1303.50 |
| 2022-12-20 | 1302.86 |
| 2022-12-21 | 1314.25 |
| 2022-12-22 | 1311.20 |
| 2022-12-23 | 1318.45 |
| 2022-12-26 | 1318.45 |
| 2022-12-27 | 1324.17 |
| 2022-12-28 | 1308.55 |
| 2022-12-29 | 1313.06 |
| 2022-12-30 | 1306.62 |
| 2023-01-02 | 1306.62 |
| 2023-01-03 | 1300.90 |
| 2023-01-04 | 1303.38 |
| 2023-01-05 | 1289.80 |
| 2023-01-06 | 1319.11 |
| 2023-01-09 | 1308.08 |
| 2023-01-10 | 1305.67 |
| 2023-01-11 | 1304.27 |
| 2023-01-12 | 1295.65 |
| 2023-01-13 | 1301.51 |
| 2023-01-16 | 1301.85 |
| 2023-01-17 | 1302.42 |
| 2023-01-18 | 1268.38 |
| 2023-01-19 | 1260.10 |
| 2023-01-20 | 1266.11 |
| 2023-01-23 | 1264.40 |
| 2023-01-24 | 1268.61 |
| 2023-01-25 | 1274.41 |
| 2023-01-26 | 1271.63 |
| 2023-01-27 | 1266.48 |
| 2023-01-30 | 1266.71 |
| 2023-01-31 | 1280.37 |
| 2023-02-01 | 1285.87 |
| 2023-02-02 | 1272.78 |
| 2023-02-03 | 1269.18 |
| 2023-02-06 | 1269.71 |
| 2023-02-07 | 1265.07 |
| 2023-02-08 | 1261.19 |
| 2023-02-09 | 1257.49 |
| 2023-02-10 | 1270.15 |
| 2023-02-13 | 1281.78 |
| 2023-02-14 | 1269.27 |
| 2023-02-15 | 1270.06 |
| 2023-02-16 | 1263.39 |
| 2023-02-17 | 1277.94 |
| 2023-02-20 | 1278.02 |
| 2023-02-21 | 1270.96 |
| 2023-02-22 | 1272.13 |
| 2023-02-23 | 1271.99 |
| 2023-02-24 | 1264.40 |
| 2023-02-27 | 1261.88 |
| 2023-02-28 | 1249.90 |
| 2023-03-01 | 1242.19 |
| 2023-03-02 | 1256.17 |
| 2023-03-03 | 1260.18 |
| 2023-03-06 | 1262.47 |
| 2023-03-07 | 1247.13 |
| 2023-03-08 | 1247.22 |
| 2023-03-09 | 1233.68 |
| 2023-03-10 | 1228.93 |
| 2023-03-13 | 1232.80 |
| 2023-03-14 | 1241.26 |
| 2023-03-15 | 1246.79 |
| 2023-03-16 | 1248.85 |
| 2023-03-17 | 1237.90 |
| 2023-03-20 | 1255.27 |
| 2023-03-21 | 1255.47 |
| 2023-03-22 | 1244.14 |
| 2023-03-23 | 1236.98 |
| 2023-03-24 | 1258.76 |
| 2023-03-27 | 1265.86 |
| 2023-03-28 | 1271.12 |
| 2023-03-29 | 1279.58 |
| 2023-03-30 | 1283.82 |
| 2023-03-31 | 1291.94 |
| 2023-04-03 | 1300.43 |
| 2023-04-04 | 1296.79 |
| 2023-04-05 | 1306.36 |
| 2023-04-06 | 1308.58 |
| 2023-04-07 | 1308.58 |
| 2023-04-10 | 1304.27 |
| 2023-04-11 | 1307.06 |
| 2023-04-12 | 1303.21 |
| 2023-04-13 | 1309.79 |
| 2023-04-14 | 1303.63 |
| 2023-04-17 | 1311.81 |
| 2023-04-18 | 1314.26 |
| 2023-04-19 | 1311.42 |
| 2023-04-20 | 1311.11 |
| 2023-04-21 | 1320.83 |
| 2023-04-24 | 1324.44 |
| 2023-04-25 | 1327.23 |
| 2023-04-26 | 1319.16 |
| 2023-04-27 | 1333.31 |
| 2023-04-28 | 1341.01 |
| 2023-05-01 | 1345.01 |
| 2023-05-02 | 1339.56 |
| 2023-05-03 | 1333.09 |
| 2023-05-04 | 1326.89 |
| 2023-05-05 | 1338.75 |
| 2023-05-08 | 1333.77 |
| 2023-05-09 | 1330.01 |
| 2023-05-10 | 1330.28 |
| 2023-05-11 | 1332.56 |
| 2023-05-12 | 1336.87 |
| 2023-05-15 | 1334.20 |
| 2023-05-16 | 1324.55 |
| 2023-05-17 | 1324.35 |
| 2023-05-18 | 1317.09 |
| 2023-05-19 | 1319.77 |
| 2023-05-22 | 1301.12 |
| 2023-05-23 | 1294.54 |
| 2023-05-24 | 1286.47 |
| 2023-05-25 | 1277.35 |
| 2023-05-26 | 1275.28 |
| 2023-05-29 | 1275.30 |
| 2023-05-30 | 1260.71 |
| 2023-05-31 | 1263.42 |
| 2023-06-01 | 1269.67 |
| 2023-06-02 | 1289.96 |
| 2023-06-05 | 1285.98 |
| 2023-06-06 | 1279.35 |
| 2023-06-07 | 1277.37 |
| 2023-06-08 | 1284.72 |
| 2023-06-09 | 1284.13 |
| 2023-06-12 | 1281.95 |
| 2023-06-13 | 1286.69 |
| 2023-06-14 | 1285.12 |
| 2023-06-15 | 1299.33 |
| 2023-06-16 | 1302.50 |
| 2023-06-19 | 1302.48 |
| 2023-06-20 | 1294.71 |
| 2023-06-21 | 1300.54 |
| 2023-06-22 | 1307.44 |
| 2023-06-23 | 1298.80 |
| 2023-06-26 | 1300.19 |
| 2023-06-27 | 1303.02 |
| 2023-06-28 | 1293.81 |
| 2023-06-29 | 1295.64 |
| 2023-06-30 | 1305.96 |
| 2023-07-03 | 1313.21 |
| 2023-07-04 | 1313.22 |
| 2023-07-05 | 1311.80 |
| 2023-07-06 | 1308.64 |
| 2023-07-07 | 1295.68 |
| 2023-07-10 | 1293.15 |
| 2023-07-11 | 1295.22 |
| 2023-07-12 | 1295.90 |
| 2023-07-13 | 1304.07 |
| 2023-07-14 | 1307.62 |
| 2023-07-17 | 1302.58 |
| 2023-07-18 | 1301.74 |
| 2023-07-19 | 1316.35 |
| 2023-07-20 | 1328.62 |
| 2023-07-21 | 1333.20 |
| 2023-07-24 | 1337.39 |
| 2023-07-25 | 1336.63 |
| 2023-07-26 | 1337.05 |
| 2023-07-27 | 1326.26 |
| 2023-07-28 | 1338.19 |
| 2023-07-31 | 1332.38 |
| 2023-08-01 | 1327.94 |
| 2023-08-02 | 1334.80 |
| 2023-08-03 | 1331.54 |
| 2023-08-04 | 1316.34 |
| 2023-08-07 | 1326.70 |
| 2023-08-08 | 1317.69 |
| 2023-08-09 | 1319.51 |
| 2023-08-10 | 1315.63 |
| 2023-08-11 | 1319.66 |
| 2023-08-14 | 1313.72 |
| 2023-08-15 | 1299.40 |
| 2023-08-16 | 1293.39 |
| 2023-08-17 | 1278.60 |
| 2023-08-18 | 1283.61 |
| 2023-08-21 | 1277.30 |
| 2023-08-22 | 1271.11 |
| 2023-08-23 | 1278.74 |
| 2023-08-24 | 1273.78 |
| 2023-08-25 | 1282.73 |
| 2023-08-28 | 1287.49 |
| 2023-08-29 | 1291.13 |
| 2023-08-30 | 1291.13 |
| 2023-08-31 | 1282.08 |
| 2023-09-01 | 1274.57 |
| 2023-09-04 | 1274.53 |
| 2023-09-05 | 1262.61 |
| 2023-09-06 | 1259.58 |
| 2023-09-07 | 1264.68 |
| 2023-09-08 | 1266.26 |
| 2023-09-11 | 1278.94 |
| 2023-09-12 | 1272.74 |
| 2023-09-13 | 1275.72 |
| 2023-09-14 | 1287.77 |
| 2023-09-15 | 1280.02 |
| 2023-09-18 | 1282.80 |
| 2023-09-19 | 1279.69 |
| 2023-09-20 | 1281.60 |
| 2023-09-21 | 1268.86 |
| 2023-09-22 | 1261.78 |
| 2023-09-25 | 1256.84 |
| 2023-09-26 | 1246.38 |
| 2023-09-27 | 1232.53 |
| 2023-09-28 | 1234.41 |
| 2023-09-29 | 1232.33 |
| 2023-10-02 | 1221.85 |
| 2023-10-03 | 1213.80 |
| 2023-10-04 | 1221.06 |
| 2023-10-05 | 1194.87 |
| 2023-10-06 | 1193.39 |
| 2023-10-09 | 1197.45 |
| 2023-10-10 | 1209.73 |
| 2023-10-11 | 1199.94 |
| 2023-10-12 | 1181.19 |
| 2023-10-13 | 1190.84 |
| 2023-10-16 | 1201.15 |
| 2023-10-17 | 1207.75 |
| 2023-10-18 | 1212.44 |
| 2023-10-19 | 1206.01 |
| 2023-10-20 | 1203.85 |
| 2023-10-23 | 1198.05 |
| 2023-10-24 | 1209.74 |
| 2023-10-25 | 1214.74 |
| 2023-10-26 | 1207.50 |
| 2023-10-27 | 1191.04 |
| 2023-10-30 | 1208.36 |
| 2023-10-31 | 1214.51 |
| 2023-11-01 | 1215.70 |
| 2023-11-02 | 1233.10 |
| 2023-11-03 | 1236.79 |
| 2023-11-06 | 1238.80 |
| 2023-11-07 | 1238.61 |
| 2023-11-08 | 1234.14 |
| 2023-11-09 | 1228.15 |
| 2023-11-10 | 1232.37 |
| 2023-11-13 | 1237.75 |
| 2023-11-14 | 1244.57 |
| 2023-11-15 | 1243.64 |
| 2023-11-16 | 1243.96 |
| 2023-11-17 | 1241.91 |
| 2023-11-20 | 1241.07 |
| 2023-11-21 | 1243.34 |
| 2023-11-22 | 1255.42 |
| 2023-11-23 | 1255.26 |
| 2023-11-24 | 1259.10 |
| 2023-11-27 | 1253.51 |
| 2023-11-28 | 1256.79 |
| 2023-11-29 | 1245.50 |
| 2023-11-30 | 1259.71 |
| 2023-12-01 | 1265.27 |
| 2023-12-04 | 1265.49 |
| 2023-12-05 | 1254.61 |
| 2023-12-06 | 1254.03 |
| 2023-12-07 | 1258.37 |
| 2023-12-08 | 1252.97 |
| 2023-12-11 | 1262.46 |
| 2023-12-12 | 1265.23 |
| 2023-12-13 | 1286.38 |
| 2023-12-14 | 1264.79 |
| 2023-12-15 | 1256.45 |
| 2023-12-18 | 1266.96 |
| 2023-12-19 | 1271.07 |
| 2023-12-20 | 1250.55 |
| 2023-12-21 | 1260.32 |
| 2023-12-22 | 1267.25 |
| 2023-12-25 | 1267.25 |
| 2023-12-26 | 1273.62 |
| 2023-12-27 | 1276.35 |
| 2023-12-28 | 1278.23 |
| 2023-12-29 | 1281.85 |
| 2024-01-01 | 1281.85 |
| 2024-01-02 | 1302.47 |
| 2024-01-03 | 1296.30 |
| 2024-01-04 | 1293.70 |
| 2024-01-05 | 1289.45 |
| 2024-01-08 | 1296.15 |
| 2024-01-09 | 1296.59 |
| 2024-01-10 | 1293.03 |
| 2024-01-11 | 1293.27 |
| 2024-01-12 | 1295.11 |
| 2024-01-15 | 1295.29 |
| 2024-01-16 | 1288.76 |
| 2024-01-17 | 1287.13 |
| 2024-01-18 | 1283.49 |
| 2024-01-19 | 1277.70 |
| 2024-01-22 | 1272.37 |
| 2024-01-23 | 1289.59 |
| 2024-01-24 | 1273.77 |
| 2024-01-25 | 1284.53 |
| 2024-01-26 | 1289.66 |
| 2024-01-29 | 1295.09 |
| 2024-01-30 | 1303.19 |
| 2024-01-31 | 1296.79 |
| 2024-02-01 | 1323.29 |
| 2024-02-02 | 1315.65 |
| 2024-02-05 | 1304.45 |
| 2024-02-06 | 1308.31 |
| 2024-02-07 | 1308.83 |
| 2024-02-08 | 1305.38 |
| 2024-02-09 | 1294.24 |
| 2024-02-12 | 1302.99 |
| 2024-02-13 | 1291.66 |
| 2024-02-14 | 1288.97 |
| 2024-02-15 | 1296.71 |
| 2024-02-16 | 1296.98 |
| 2024-02-19 | 1296.95 |
| 2024-02-20 | 1307.24 |
| 2024-02-21 | 1314.49 |
| 2024-02-22 | 1316.55 |
| 2024-02-23 | 1321.42 |
| 2024-02-26 | 1314.36 |
| 2024-02-27 | 1312.71 |
| 2024-02-28 | 1313.00 |
| 2024-02-29 | 1313.25 |
| 2024-03-01 | 1309.77 |
| 2024-03-04 | 1310.50 |
| 2024-03-05 | 1305.94 |
| 2024-03-06 | 1311.53 |
| 2024-03-07 | 1318.57 |
| 2024-03-08 | 1322.79 |
| 2024-03-11 | 1332.62 |
| 2024-03-12 | 1335.12 |
| 2024-03-13 | 1340.45 |
| 2024-03-14 | 1334.52 |
| 2024-03-15 | 1336.29 |
| 2024-03-18 | 1344.48 |
| 2024-03-19 | 1350.87 |
| 2024-03-20 | 1353.39 |
| 2024-03-21 | 1353.87 |
| 2024-03-22 | 1350.97 |
| 2024-03-25 | 1348.19 |
| 2024-03-26 | 1349.86 |
| 2024-03-27 | 1362.98 |
| 2024-03-28 | 1364.71 |
| 2024-03-29 | 1364.71 |
| 2024-04-01 | 1354.78 |
| 2024-04-02 | 1345.20 |
| 2024-04-03 | 1330.61 |
| 2024-04-04 | 1322.82 |
| 2024-04-05 | 1324.69 |
| 2024-04-08 | 1323.29 |
| 2024-04-09 | 1327.80 |
| 2024-04-10 | 1316.63 |
| 2024-04-11 | 1308.61 |
| 2024-04-12 | 1295.13 |
| 2024-04-15 | 1292.89 |
| 2024-04-16 | 1295.93 |
| 2024-04-17 | 1301.91 |
| 2024-04-18 | 1310.11 |
| 2024-04-19 | 1326.54 |
| 2024-04-22 | 1338.58 |
| 2024-04-23 | 1342.02 |
| 2024-04-24 | 1354.14 |
| 2024-04-25 | 1350.26 |
| 2024-04-26 | 1346.05 |
| 2024-04-29 | 1352.50 |
| 2024-04-30 | 1348.48 |
| 2024-05-01 | 1334.43 |
| 2024-05-02 | 1341.78 |
| 2024-05-03 | 1344.78 |
| 2024-05-06 | 1344.40 |
| 2024-05-07 | 1356.75 |
| 2024-05-08 | 1354.51 |
| 2024-05-09 | 1363.40 |
| 2024-05-10 | 1372.48 |
| 2024-05-13 | 1372.48 |
| 2024-05-14 | 1370.35 |
| 2024-05-15 | 1368.43 |
| 2024-05-16 | 1378.95 |
| 2024-05-17 | 1375.19 |
| 2024-05-20 | 1368.19 |
| 2024-05-21 | 1371.16 |
| 2024-05-22 | 1370.30 |
| 2024-05-23 | 1351.93 |
| 2024-05-24 | 1350.18 |
| 2024-05-27 | 1350.12 |
| 2024-05-28 | 1332.20 |
| 2024-05-29 | 1322.28 |
| 2024-05-30 | 1327.64 |
| 2024-05-31 | 1351.91 |
| 2024-06-03 | 1351.01 |
| 2024-06-04 | 1360.67 |
| 2024-06-05 | 1357.29 |
| 2024-06-06 | 1364.05 |
| 2024-06-07 | 1358.05 |
| 2024-06-10 | 1347.89 |
| 2024-06-11 | 1347.12 |
| 2024-06-12 | 1333.85 |
| 2024-06-13 | 1336.57 |
| 2024-06-14 | 1334.27 |
| 2024-06-17 | 1346.68 |
| 2024-06-18 | 1349.25 |
| 2024-06-19 | 1349.12 |
| 2024-06-20 | 1345.59 |
| 2024-06-21 | 1351.55 |
| 2024-06-24 | 1365.70 |
| 2024-06-25 | 1357.38 |
| 2024-06-26 | 1353.77 |
| 2024-06-27 | 1345.97 |
| 2024-06-28 | 1339.15 |
| 2024-07-01 | 1329.60 |
| 2024-07-02 | 1334.16 |
| 2024-07-03 | 1331.00 |
| 2024-07-04 | 1331.04 |
| 2024-07-05 | 1339.04 |
| 2024-07-08 | 1336.84 |
| 2024-07-09 | 1330.09 |
| 2024-07-10 | 1338.36 |
| 2024-07-11 | 1343.89 |
| 2024-07-12 | 1353.51 |
| 2024-07-15 | 1342.08 |
| 2024-07-16 | 1357.84 |
| 2024-07-17 | 1381.10 |
| 2024-07-18 | 1375.20 |
| 2024-07-19 | 1370.93 |
| 2024-07-22 | 1367.90 |
#2024-07-23|1361.41
#2024-07-24|1368.90
#2024-07-25|1375.84
#2024-07-26|1393.38
#2024-07-29|1396.30
#2024-07-30|1390.66
#2024-07-31|1385.30
#2024-08-01|1402.61
#2024-08-02|1419.26
#2024-08-05|1391.64
#2024-08-06|1396.51
#2024-08-07|1400.66
#2024-08-08|1401.74
#2024-08-09|1398.93
#2024-08-12|1385.62
#2024-08-13|1395.14
#2024-08-14|1404.32
#2024-08-15|1404.71
#2024-08-16|1409.25
#2024-08-19|1414.56
#2024-08-20|1419.88
#2024-08-21|1424.75
#2024-08-22|1423.02
#2024-08-23|1427.03
#2024-08-26|1434.32
#2024-08-27|1433.08
#2024-08-28|1432.81
#2024-08-29|1432.22
#2024-08-30|1442.95
#2024-09-02|1442.90
#2024-09-03|1460.04
#2024-09-04|1469.24
#2024-09-05|1458.79
#2024-09-06|1455.89
#2024-09-09|1462.96
#2024-09-10|1460.79
#2024-09-11|1443.57
#2024-09-12|1449.65
#2024-09-13|1459.62
#2024-09-16|1468.16
#2024-09-17|1458.04
#2024-09-18|1449.82
#2024-09-19|1439.85
#2024-09-20|1442.80
#2024-09-23|1447.24
#2024-09-24|1441.16
#2024-09-25|1437.14
#2024-09-26|1442.56
#2024-09-27|1450.25
#2024-09-30|1452.22
#2024-10-01|1448.86
#2024-10-02|1436.79
#2024-10-03|1422.43
#2024-10-04|1423.60
#2024-10-07|1412.78
#2024-10-08|1419.72
#2024-10-09|1426.49
#2024-10-10|1424.13
#2024-10-11|1433.07
#2024-10-14|1442.77
#2024-10-15|1448.00
#2024-10-16|1449.11
#2024-10-17|1442.92
#2024-10-18|1443.02
#2024-10-21|1430.09
#2024-10-22|1438.69
#2024-10-23|1431.84
#2024-10-24|1428.96
#2024-10-25|1418.21
#2024-10-28|1421.68
#2024-10-29|1407.31
#2024-10-30|1406.31
#2024-10-31|1403.87
#2024-11-01|1404.24
#2024-11-04|1406.11
#2024-11-05|1416.92
#2024-11-06|1401.06
#2024-11-07|1400.74
#2024-11-08|1415.02
#2024-11-11|1410.69
#2024-11-12|1408.38
#2024-11-13|1410.91
#2024-11-14|1409.98
#2024-11-15|1398.13
#2024-11-18|1408.65
#2024-11-19|1406.56
#2024-11-20|1414.81
#2024-11-21|1428.45
#2024-11-22|1438.80
#2024-11-25|1449.11
#2024-11-26|1454.11
#2024-11-27|1455.42
#2024-11-28|1455.59
#2024-11-29|1459.64
#2024-12-02|1455.60
#2024-12-03|1442.59
#2024-12-04|1433.07
#2024-12-05|1439.43
#2024-12-06|1425.11
#2024-12-09|1420.65
#2024-12-10|1424.17
#2024-12-11|1409.05
#2024-12-12|1415.00
#2024-12-13|1410.79
#2024-12-16|1398.79
#2024-12-17|1393.69
#2024-12-18|1377.05
#2024-12-19|1367.73
#2024-12-20|1371.95
#2024-12-23|1367.16
#2024-12-24|1373.64
#2024-12-25|1373.64
#2024-12-26|1375.80
#2024-12-27|1372.28
#2024-12-30|1357.78
#2024-12-31|1363.57
#2025-01-01|1363.57
#2025-01-02|1357.56
#2025-01-03|1360.00
#2025-01-06|1337.92
#2025-01-07|1336.14
#2025-01-08|1341.46
#2025-01-09|1341.34
#2025-01-10|1314.68
#2025-01-13|1326.47
#2025-01-14|1333.27
#2025-01-15|1329.24
#2025-01-16|1340.98
#2025-01-17|1348.02
#2025-01-20|1348.09
#2025-01-21|1351.83
#2025-01-22|1347.91
#2025-01-23|1356.88
#2025-01-24|1361.81
#2025-01-27|1398.14
#2025-01-28|1374.50
#2025-01-29|1378.36
#2025-01-30|1390.66
#2025-01-31|1377.66
#2025-02-03|1378.50
#2025-02-04|1365.05
#2025-02-05|1370.08
#2025-02-06|1378.10
#2025-02-07|1377.74
#2025-02-10|1380.86
#2025-02-11|1400.26
#2025-02-12|1406.55
#2025-02-13|1422.20
#2025-02-14|1403.71
#2025-02-17|1403.67
#2025-02-18|1409.24
#2025-02-19|1422.38
#2025-02-20|1427.98
#2025-02-21|1448.52
#2025-02-24|1453.37
#2025-02-25|1470.21
#2025-02-26|1448.76
#2025-02-27|1449.42
#2025-02-28|1465.25
#2025-03-03|1478.38
#2025-03-04|1454.59
#2025-03-05|1458.77
#2025-03-06|1465.19
#2025-03-07|1481.73
#2025-03-10|1486.67
#2025-03-11|1467.21
#2025-03-12|1439.91
#2025-03-13|1438.01
#2025-03-14|1440.95
#2025-03-17|1461.15
#2025-03-18|1449.14
#2025-03-19|1449.84
#2025-03-20|1446.35
#2025-03-21|1439.04
#2025-03-24|1442.42
#2025-03-25|1433.97
#2025-03-26|1458.14
#2025-03-27|1471.77
#2025-03-28|1468.48
#2025-03-31|1488.03
#2025-04-01|1489.63
#2025-04-02|1483.53
#2025-04-03|1506.53
#2025-04-04|1438.75
#2025-04-07|1414.78
#2025-04-08|1400.99
#2025-04-09|1441.30
#2025-04-10|1443.71
#2025-04-11|1464.08
#2025-04-14|1484.15
#2025-04-15|1474.17
#2025-04-16|1463.07
#2025-04-17|1487.71
#2025-04-18|1487.71
#2025-04-21|1472.88
#2025-04-22|1493.21
#2025-04-23|1485.83
#2025-04-24|1465.35
#2025-04-25|1462.40
#2025-04-28|1460.12
#2025-04-29|1469.62
#2025-04-30|1481.13
#2025-05-01|1466.39
#2025-05-02|1470.33
#2025-05-05|1467.70
#2025-05-06|1465.99
#2025-05-07|1472.68
#2025-05-08|1463.13
#2025-05-09|1454.14
#2025-05-12|1449.10
#2025-05-13|1431.47
#2025-05-14|1424.70
#2025-05-15|1459.67
#2025-05-16|1474.97
#2025-05-19|1479.83
#2025-05-20|1483.95
#2025-05-21|1472.44
#2025-05-22|1464.04
#2025-05-23|1473.37
#2025-05-26|1473.68
#2025-05-27|1486.04
#2025-05-28|1478.31
#2025-05-29|1485.11
#2025-05-30|1496.50
#2025-06-02|1493.15
#2025-06-03|1485.06
#2025-06-04|1477.18
#2025-06-05|1467.51
#2025-06-06|1472.48
#2025-06-09|1470.03
#2025-06-10|1473.98
#2025-06-11|1475.24
#2025-06-12|1487.91
#2025-06-13|1473.89
#2025-06-16|1476.09
#2025-06-17|1464.00
#2025-06-18|1461.40
#2025-06-19|1461.43
#2025-06-20|1466.75
#2025-06-23|1479.60
#2025-06-24|1480.42
#2025-06-25|1458.67
#2025-06-26|1461.95
#2025-06-27|1471.27
#2025-06-30|1478.67
#2025-07-01|1491.07
#2025-07-02|1488.43
#2025-07-03|1492.77
#2025-07-04|1492.87
#2025-07-07|1491.76
#2025-07-08|1478.57
#2025-07-09|1470.99
#2025-07-10|1477.24
#2025-07-11|1469.70
#2025-07-14|1466.64
#2025-07-15|1454.73
#2025-07-16|1465.29
#2025-07-17|1479.53
#2025-07-18|1473.70
#2025-07-21|1473.92
#2025-07-22|1479.56
#2025-07-23|1480.47
#2025-07-24|1471.50
#2025-07-25|1472.34
#2025-07-28|1453.47
#2025-07-29|1466.80
#2025-07-30|1455.96
#2025-07-31|1437.85
#2025-08-01|1442.18
#2025-08-04|1446.58
#2025-08-05|1446.80
#2025-08-06|1457.94
#2025-08-07|1465.04
#2025-08-08|1472.11
#2025-08-11|1474.64
#2025-08-12|1476.71
#2025-08-13|1480.30
#2025-08-14|1469.97
#2025-08-15|1476.10
#2025-08-18|1475.34
#2025-08-19|1493.80
#2025-08-20|1507.19
#2025-08-21|1505.26
#2025-08-22|1501.80
#2025-08-25|1478.61
#2025-08-26|1470.71
#2025-08-27|1473.10
#2025-08-28|1465.14
#2025-08-29|1478.24
#2025-09-01|1478.18
#2025-09-02|1479.94
#2025-09-03|1472.98
#2025-09-04|1470.17
#2025-09-05|1472.51
#2025-09-08|1461.45
#2025-09-09|1469.11
#2025-09-10|1461.37
#2025-09-11|1474.35
#2025-09-12|1467.14
#2025-09-15|1444.14
#2025-09-16|1449.64
#2025-09-17|1460.58
#2025-09-18|1446.70
#2025-09-19|1447.77
#2025-09-22|1431.51
#2025-09-23|1443.80
#2025-09-24|1446.39
#2025-09-25|1430.22
#2025-09-26|1439.49
#2025-09-29|1441.44
#2025-09-30|1445.89
#2025-10-01|1446.08
#2025-10-02|1437.94
#2025-10-03|1436.67
#2025-10-06|1424.34
#2025-10-07|1439.14
#2025-10-08|1429.39
#2025-10-09|1435.87
#2025-10-10|1446.49
#2025-10-13|1437.04
#2025-10-14|1452.99
#2025-10-15|1448.97
#2025-10-16|1449.98
#2025-10-17|1467.82
#2025-10-20|1467.48
#2025-10-21|1464.35
#2025-10-22|1471.91
#2025-10-23|1464.35
#2025-10-24|1464.62
#2025-10-27|1465.18
#2025-10-28|1453.00
#2025-10-29|1420.77
#2025-10-30|1416.36
#2025-10-31|1413.65
#2025-11-03|1402.75
#2025-11-04|1408.70
#2025-11-05|1410.73
#2025-11-06|1408.66
#2025-11-07|1427.06
#2025-11-10|1424.59
#2025-11-11|1444.05
#2025-11-12|1441.36
#2025-11-13|1441.32
#2025-11-14|1440.52
#2025-11-17|1433.52
#2025-11-18|1444.94
#2025-11-19|1438.64
#2025-11-20|1438.47
#2025-11-21|1458.05
#2025-11-24|1442.86
#2025-11-25|1461.98
#2025-11-26|1468.09
#2025-11-27|1468.14
#2025-11-28|1473.15
#2025-12-01|1464.96
#2025-12-02|1446.05
#2025-12-03|1436.56
#2025-12-04|1430.45
#2025-12-05|1423.71
#2025-12-08|1414.39
#2025-12-09|1417.76
#2025-12-10|1427.01
#2025-12-11|1431.14
#2025-12-12|1443.29
#2025-12-15|1456.31
#2025-12-16|1448.14
#2025-12-17|1454.31
#2025-12-18|1445.78
#2025-12-19|1439.24
#2025-12-22|1440.88
#2025-12-23|1437.51
#2025-12-24|1444.53
#2025-12-25|1444.53
#2025-12-26|1444.33
#2025-12-29|1446.52
#2025-12-30|1444.55
#2025-12-31|1436.37
#2026-01-01|1436.37
#2026-01-02|1431.24
#2026-01-05|1418.56
#2026-01-06|1412.13
#2026-01-07|1399.45
#2026-01-08|1428.07
#2026-01-09|1440.73
#2026-01-12|1452.66
#2026-01-13|1464.87
#2026-01-14|1485.55
#2026-01-15|1489.48
#2026-01-16|1483.55
#2026-01-19|1483.84
#2026-01-20|1489.83
#2026-01-21|1491.51
#2026-01-22|1495.99
#2026-01-23|1508.00
#2026-01-26|1511.09
#2026-01-27|1513.70
#2026-01-28|1503.99
#2026-01-29|1505.15
#2026-01-30|1528.57
#2026-02-02|1538.79
#2026-02-03|1562.38
#2026-02-04|1573.53
#2026-02-05|1596.25
#2026-02-06|1608.44
#2026-02-09|1596.87
#2026-02-10|1595.24
#2026-02-11|1617.18
#2026-02-12|1622.27
#2026-02-13|1621.71
#2026-02-16|1621.73
#2026-02-17|1607.69
#2026-02-18|1607.83
#2026-02-19|1606.96
#2026-02-20|1615.19
#2026-02-23|1639.66
#2026-02-24|1645.56
#2026-02-25|1637.30
#2026-02-26|1641.46
#2026-02-27|1659.66
#2026-03-02|1640.53
#2026-03-03|1613.22
#2026-03-04|1600.35
#2026-03-05|1565.36
#2026-03-06|1565.54
#2026-03-09|1576.35
#2026-03-10|1569.27
#2026-03-11|1552.34
#2026-03-12|1549.89
#2026-03-13|1557.07
#2026-03-16|1560.60
#2026-03-17|1554.60
#2026-03-18|1516.29
#2026-03-19|1503.47
#2026-03-20|1489.96
#2026-03-23|1494.00
#2026-03-24|1494.15
#2026-03-25|1501.69
#2026-03-26|1490.72
#2026-03-27|1499.61
#2026-03-30|1506.21
#2026-03-31|1506.89
#2026-04-01|1498.73
#2026-04-02|1506.98