Table Data - Nasdaq US Large Cap Health Care Providers Total Return Index
| Title | Nasdaq US Large Cap Health Care Providers Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL201010T |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSL201010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2020-09-22 | 957.45 |
| 2020-09-23 | 948.17 |
| 2020-09-24 | 949.17 |
| 2020-09-25 | 977.13 |
| 2020-09-28 | 983.73 |
| 2020-09-29 | 986.11 |
| 2020-09-30 | 1011.58 |
| 2020-10-01 | 1013.24 |
| 2020-10-02 | 1012.76 |
| 2020-10-05 | 1036.30 |
| 2020-10-06 | 1028.52 |
| 2020-10-07 | 1055.12 |
| 2020-10-08 | 1056.46 |
| 2020-10-09 | 1067.23 |
| 2020-10-12 | 1075.95 |
| 2020-10-13 | 1078.30 |
| 2020-10-14 | 1059.00 |
| 2020-10-15 | 1068.89 |
| 2020-10-16 | 1078.27 |
| 2020-10-19 | 1061.21 |
| 2020-10-20 | 1063.99 |
| 2020-10-21 | 1063.20 |
| 2020-10-22 | 1073.82 |
| 2020-10-23 | 1089.00 |
| 2020-10-26 | 1066.30 |
| 2020-10-27 | 1057.42 |
| 2020-10-28 | 1015.84 |
| 2020-10-29 | 993.84 |
| 2020-10-30 | 992.02 |
| 2020-11-02 | 1015.87 |
| 2020-11-03 | 1050.51 |
| 2020-11-04 | 1137.79 |
| 2020-11-05 | 1143.65 |
| 2020-11-06 | 1123.29 |
| 2020-11-09 | 1129.47 |
| 2020-11-10 | 1143.65 |
| 2020-11-11 | 1137.72 |
| 2020-11-12 | 1144.68 |
| 2020-11-13 | 1150.46 |
| 2020-11-16 | 1149.38 |
| 2020-11-17 | 1137.89 |
| 2020-11-18 | 1117.98 |
| 2020-11-19 | 1099.29 |
| 2020-11-20 | 1094.01 |
| 2020-11-23 | 1098.41 |
| 2020-11-24 | 1102.09 |
| 2020-11-25 | 1092.34 |
| 2020-11-26 | 1092.34 |
| 2020-11-27 | 1107.86 |
| 2020-11-30 | 1100.79 |
| 2020-12-01 | 1112.32 |
| 2020-12-02 | 1124.02 |
| 2020-12-03 | 1127.04 |
| 2020-12-04 | 1139.89 |
| 2020-12-07 | 1129.98 |
| 2020-12-08 | 1135.93 |
| 2020-12-09 | 1122.89 |
| 2020-12-10 | 1111.45 |
| 2020-12-11 | 1101.59 |
| 2020-12-14 | 1095.25 |
| 2020-12-15 | 1107.61 |
| 2020-12-16 | 1104.52 |
| 2020-12-17 | 1118.80 |
| 2020-12-18 | 1106.37 |
| 2020-12-21 | 1097.45 |
| 2020-12-22 | 1097.87 |
| 2020-12-23 | 1110.63 |
| 2020-12-24 | 1114.95 |
| 2020-12-25 | 1114.95 |
| 2020-12-28 | 1122.50 |
| 2020-12-29 | 1126.19 |
| 2020-12-30 | 1123.33 |
| 2020-12-31 | 1138.40 |
| 2021-01-01 | 1138.40 |
| 2021-01-04 | 1135.37 |
| 2021-01-05 | 1127.49 |
| 2021-01-06 | 1170.64 |
| 2021-01-07 | 1201.35 |
| 2021-01-08 | 1198.37 |
| 2021-01-11 | 1192.06 |
| 2021-01-12 | 1186.63 |
| 2021-01-13 | 1178.48 |
| 2021-01-14 | 1159.37 |
| 2021-01-15 | 1159.99 |
| 2021-01-18 | 1159.99 |
| 2021-01-19 | 1162.46 |
| 2021-01-20 | 1170.58 |
| 2021-01-21 | 1174.84 |
| 2021-01-22 | 1160.05 |
| 2021-01-25 | 1164.40 |
| 2021-01-26 | 1149.38 |
| 2021-01-27 | 1110.02 |
| 2021-01-28 | 1130.00 |
| 2021-01-29 | 1117.71 |
| 2021-02-01 | 1119.38 |
| 2021-02-02 | 1132.11 |
| 2021-02-03 | 1134.82 |
| 2021-02-04 | 1118.92 |
| 2021-02-05 | 1109.96 |
| 2021-02-08 | 1111.64 |
| 2021-02-09 | 1126.74 |
| 2021-02-10 | 1135.41 |
| 2021-02-11 | 1129.12 |
| 2021-02-12 | 1122.17 |
| 2021-02-15 | 1122.17 |
| 2021-02-16 | 1110.56 |
| 2021-02-17 | 1116.77 |
| 2021-02-18 | 1117.38 |
| 2021-02-19 | 1112.88 |
| 2021-02-22 | 1110.94 |
| 2021-02-23 | 1116.37 |
| 2021-02-24 | 1123.77 |
| 2021-02-25 | 1102.56 |
| 2021-02-26 | 1107.23 |
| 2021-03-01 | 1124.09 |
| 2021-03-02 | 1124.54 |
| 2021-03-03 | 1112.43 |
| 2021-03-04 | 1115.94 |
| 2021-03-05 | 1149.64 |
| 2021-03-08 | 1156.81 |
| 2021-03-09 | 1162.98 |
| 2021-03-10 | 1159.14 |
| 2021-03-11 | 1170.51 |
| 2021-03-12 | 1183.46 |
| 2021-03-15 | 1185.89 |
| 2021-03-16 | 1181.23 |
| 2021-03-17 | 1174.25 |
| 2021-03-18 | 1193.95 |
| 2021-03-19 | 1203.67 |
| 2021-03-22 | 1206.20 |
| 2021-03-23 | 1202.37 |
| 2021-03-24 | 1208.22 |
| 2021-03-25 | 1211.27 |
| 2021-03-26 | 1228.32 |
| 2021-03-29 | 1229.99 |
| 2021-03-30 | 1219.52 |
| 2021-03-31 | 1215.55 |
| 2021-04-01 | 1207.17 |
| 2021-04-02 | 1207.17 |
| 2021-04-05 | 1214.17 |
| 2021-04-06 | 1200.56 |
| 2021-04-07 | 1201.44 |
| 2021-04-08 | 1200.81 |
| 2021-04-09 | 1230.34 |
| 2021-04-12 | 1229.33 |
| 2021-04-13 | 1228.72 |
| 2021-04-14 | 1235.93 |
| 2021-04-15 | 1272.70 |
| 2021-04-16 | 1276.38 |
| 2021-04-19 | 1274.61 |
| 2021-04-20 | 1285.27 |
| 2021-04-21 | 1294.32 |
| 2021-04-22 | 1292.46 |
| 2021-04-23 | 1302.58 |
| 2021-04-26 | 1294.82 |
| 2021-04-27 | 1289.60 |
| 2021-04-28 | 1283.92 |
| 2021-04-29 | 1298.54 |
| 2021-04-30 | 1292.49 |
| 2021-05-03 | 1307.64 |
| 2021-05-04 | 1321.85 |
| 2021-05-05 | 1320.83 |
| 2021-05-06 | 1323.55 |
| 2021-05-07 | 1339.28 |
| 2021-05-10 | 1344.99 |
| 2021-05-11 | 1321.03 |
| 2021-05-12 | 1304.64 |
| 2021-05-13 | 1313.97 |
| 2021-05-14 | 1320.74 |
| 2021-05-17 | 1317.12 |
| 2021-05-18 | 1318.90 |
| 2021-05-19 | 1316.25 |
| 2021-05-20 | 1318.44 |
| 2021-05-21 | 1327.74 |
| 2021-05-24 | 1326.92 |
| 2021-05-25 | 1332.09 |
| 2021-05-26 | 1332.94 |
| 2021-05-27 | 1332.96 |
| 2021-05-28 | 1338.40 |
| 2021-05-31 | 1338.40 |
| 2021-06-01 | 1325.57 |
| 2021-06-02 | 1320.17 |
| 2021-06-03 | 1324.31 |
| 2021-06-04 | 1317.27 |
| 2021-06-07 | 1303.80 |
| 2021-06-08 | 1307.71 |
| 2021-06-09 | 1303.05 |
| 2021-06-10 | 1304.99 |
| 2021-06-11 | 1302.05 |
| 2021-06-14 | 1300.34 |
| 2021-06-15 | 1304.51 |
| 2021-06-16 | 1295.92 |
| 2021-06-17 | 1300.22 |
| 2021-06-18 | 1277.41 |
| 2021-06-21 | 1302.47 |
| 2021-06-22 | 1306.19 |
| 2021-06-23 | 1298.80 |
| 2021-06-24 | 1304.68 |
| 2021-06-25 | 1320.43 |
| 2021-06-28 | 1319.37 |
| 2021-06-29 | 1312.27 |
| 2021-06-30 | 1312.02 |
| 2021-07-01 | 1325.55 |
| 2021-07-02 | 1337.06 |
| 2021-07-05 | 1337.06 |
| 2021-07-06 | 1337.66 |
| 2021-07-07 | 1344.05 |
| 2021-07-08 | 1331.93 |
| 2021-07-09 | 1342.58 |
| 2021-07-12 | 1352.57 |
| 2021-07-13 | 1356.48 |
| 2021-07-14 | 1345.55 |
| 2021-07-15 | 1353.76 |
| 2021-07-16 | 1351.47 |
| 2021-07-19 | 1324.49 |
| 2021-07-20 | 1351.71 |
| 2021-07-21 | 1352.68 |
| 2021-07-22 | 1354.77 |
| 2021-07-23 | 1361.79 |
| 2021-07-26 | 1347.30 |
| 2021-07-27 | 1349.31 |
| 2021-07-28 | 1334.11 |
| 2021-07-29 | 1341.34 |
| 2021-07-30 | 1339.44 |
| 2021-08-02 | 1350.21 |
| 2021-08-03 | 1366.43 |
| 2021-08-04 | 1361.87 |
| 2021-08-05 | 1322.90 |
| 2021-08-06 | 1331.00 |
| 2021-08-09 | 1321.32 |
| 2021-08-10 | 1314.41 |
| 2021-08-11 | 1302.06 |
| 2021-08-12 | 1298.39 |
| 2021-08-13 | 1306.03 |
| 2021-08-16 | 1324.22 |
| 2021-08-17 | 1333.79 |
| 2021-08-18 | 1315.99 |
| 2021-08-19 | 1336.78 |
| 2021-08-20 | 1343.13 |
| 2021-08-23 | 1337.73 |
| 2021-08-24 | 1336.79 |
| 2021-08-25 | 1329.82 |
| 2021-08-26 | 1320.07 |
| 2021-08-27 | 1328.88 |
| 2021-08-30 | 1326.78 |
| 2021-08-31 | 1326.61 |
| 2021-09-01 | 1326.68 |
| 2021-09-02 | 1346.25 |
| 2021-09-03 | 1341.47 |
| 2021-09-06 | 1341.47 |
| 2021-09-07 | 1336.11 |
| 2021-09-08 | 1321.23 |
| 2021-09-09 | 1322.13 |
| 2021-09-10 | 1291.51 |
| 2021-09-13 | 1315.54 |
| 2021-09-14 | 1303.62 |
| 2021-09-15 | 1317.83 |
| 2021-09-16 | 1319.37 |
| 2021-09-17 | 1330.30 |
| 2021-09-20 | 1309.68 |
| 2021-09-21 | 1310.28 |
| 2021-09-22 | 1304.57 |
| 2021-09-23 | 1305.72 |
| 2021-09-24 | 1304.67 |
| 2021-09-27 | 1301.43 |
| 2021-09-28 | 1280.22 |
| 2021-09-29 | 1283.53 |
| 2021-09-30 | 1255.15 |
| 2021-10-01 | 1263.54 |
| 2021-10-04 | 1244.92 |
| 2021-10-05 | 1257.83 |
| 2021-10-06 | 1259.64 |
| 2021-10-07 | 1287.83 |
| 2021-10-08 | 1296.62 |
| 2021-10-11 | 1285.14 |
| 2021-10-12 | 1281.88 |
| 2021-10-13 | 1284.19 |
| 2021-10-14 | 1326.66 |
| 2021-10-15 | 1345.78 |
| 2021-10-18 | 1335.82 |
| 2021-10-19 | 1344.14 |
| 2021-10-20 | 1383.84 |
| 2021-10-21 | 1405.41 |
| 2021-10-22 | 1413.70 |
| 2021-10-25 | 1410.29 |
| 2021-10-26 | 1421.72 |
| 2021-10-27 | 1413.19 |
| 2021-10-28 | 1425.70 |
| 2021-10-29 | 1435.37 |
| 2021-11-01 | 1424.81 |
| 2021-11-02 | 1413.35 |
| 2021-11-03 | 1431.62 |
| 2021-11-04 | 1423.01 |
| 2021-11-05 | 1419.31 |
| 2021-11-08 | 1434.46 |
| 2021-11-09 | 1435.79 |
| 2021-11-10 | 1425.01 |
| 2021-11-11 | 1422.48 |
| 2021-11-12 | 1430.18 |
| 2021-11-15 | 1410.45 |
| 2021-11-16 | 1415.06 |
| 2021-11-17 | 1412.03 |
| 2021-11-18 | 1408.91 |
| 2021-11-19 | 1378.48 |
| 2021-11-22 | 1373.50 |
| 2021-11-23 | 1390.95 |
| 2021-11-24 | 1394.27 |
| 2021-11-25 | 1394.27 |
| 2021-11-26 | 1363.35 |
| 2021-11-29 | 1381.83 |
| 2021-11-30 | 1349.82 |
| 2021-12-01 | 1345.27 |
| 2021-12-02 | 1352.84 |
| 2021-12-03 | 1354.06 |
| 2021-12-06 | 1386.20 |
| 2021-12-07 | 1405.28 |
| 2021-12-08 | 1418.68 |
| 2021-12-09 | 1428.15 |
| 2021-12-10 | 1446.83 |
| 2021-12-13 | 1448.03 |
| 2021-12-14 | 1452.39 |
| 2021-12-15 | 1486.69 |
| 2021-12-16 | 1482.25 |
| 2021-12-17 | 1480.55 |
| 2021-12-20 | 1465.71 |
| 2021-12-21 | 1480.32 |
| 2021-12-22 | 1501.12 |
| 2021-12-23 | 1507.26 |
| 2021-12-24 | 1507.26 |
| 2021-12-27 | 1518.61 |
| 2021-12-28 | 1527.23 |
| 2021-12-29 | 1534.56 |
| 2021-12-30 | 1532.65 |
| 2021-12-31 | 1523.12 |
| 2022-01-03 | 1524.02 |
| 2022-01-04 | 1500.29 |
| 2022-01-05 | 1491.72 |
| 2022-01-06 | 1427.72 |
| 2022-01-07 | 1406.62 |
| 2022-01-10 | 1423.92 |
| 2022-01-11 | 1444.99 |
| 2022-01-12 | 1450.46 |
| 2022-01-13 | 1435.03 |
| 2022-01-14 | 1439.29 |
| 2022-01-17 | 1439.29 |
| 2022-01-18 | 1415.84 |
| 2022-01-19 | 1413.26 |
| 2022-01-20 | 1418.80 |
| 2022-01-21 | 1403.61 |
| 2022-01-24 | 1413.99 |
| 2022-01-25 | 1393.02 |
| 2022-01-26 | 1388.08 |
| 2022-01-27 | 1389.33 |
| 2022-01-28 | 1410.72 |
| 2022-01-31 | 1427.02 |
| 2022-02-01 | 1417.18 |
| 2022-02-02 | 1444.99 |
| 2022-02-03 | 1458.85 |
| 2022-02-04 | 1450.07 |
| 2022-02-07 | 1450.46 |
| 2022-02-08 | 1482.56 |
| 2022-02-09 | 1498.10 |
| 2022-02-10 | 1468.96 |
| 2022-02-11 | 1444.27 |
| 2022-02-14 | 1431.10 |
| 2022-02-15 | 1443.90 |
| 2022-02-16 | 1455.90 |
| 2022-02-17 | 1430.15 |
| 2022-02-18 | 1420.36 |
| 2022-02-21 | 1420.36 |
| 2022-02-22 | 1409.63 |
| 2022-02-23 | 1398.28 |
| 2022-02-24 | 1399.60 |
| 2022-02-25 | 1449.75 |
| 2022-02-28 | 1450.69 |
| 2022-03-01 | 1450.98 |
| 2022-03-02 | 1477.81 |
| 2022-03-03 | 1473.80 |
| 2022-03-04 | 1496.60 |
| 2022-03-07 | 1455.56 |
| 2022-03-08 | 1427.02 |
| 2022-03-09 | 1459.79 |
| 2022-03-10 | 1470.94 |
| 2022-03-11 | 1449.58 |
| 2022-03-14 | 1451.85 |
| 2022-03-15 | 1481.93 |
| 2022-03-16 | 1492.59 |
| 2022-03-17 | 1515.52 |
| 2022-03-18 | 1514.28 |
| 2022-03-21 | 1515.15 |
| 2022-03-22 | 1511.84 |
| 2022-03-23 | 1492.79 |
| 2022-03-24 | 1520.81 |
| 2022-03-25 | 1523.70 |
| 2022-03-28 | 1528.32 |
| 2022-03-29 | 1532.23 |
| 2022-03-30 | 1552.04 |
| 2022-03-31 | 1521.83 |
| 2022-04-01 | 1539.03 |
| 2022-04-04 | 1524.14 |
| 2022-04-05 | 1540.54 |
| 2022-04-06 | 1575.90 |
| 2022-04-07 | 1596.98 |
| 2022-04-08 | 1616.38 |
| 2022-04-11 | 1590.54 |
| 2022-04-12 | 1581.54 |
| 2022-04-13 | 1593.13 |
| 2022-04-14 | 1591.60 |
| 2022-04-15 | 1591.60 |
| 2022-04-18 | 1583.67 |
| 2022-04-19 | 1598.33 |
| 2022-04-20 | 1630.30 |
| 2022-04-21 | 1602.79 |
| 2022-04-22 | 1532.89 |
| 2022-04-25 | 1536.93 |
| 2022-04-26 | 1509.11 |
| 2022-04-27 | 1512.19 |
| 2022-04-28 | 1544.75 |
| 2022-04-29 | 1502.60 |
| 2022-05-02 | 1484.35 |
| 2022-05-03 | 1484.85 |
| 2022-05-04 | 1517.42 |
| 2022-05-05 | 1488.70 |
| 2022-05-06 | 1502.10 |
| 2022-05-09 | 1460.61 |
| 2022-05-10 | 1463.95 |
| 2022-05-11 | 1453.12 |
| 2022-05-12 | 1442.79 |
| 2022-05-13 | 1460.82 |
| 2022-05-16 | 1472.22 |
| 2022-05-17 | 1482.98 |
| 2022-05-18 | 1418.37 |
| 2022-05-19 | 1436.26 |
| 2022-05-20 | 1459.04 |
| 2022-05-23 | 1473.78 |
| 2022-05-24 | 1487.13 |
| 2022-05-25 | 1488.97 |
| 2022-05-26 | 1503.21 |
| 2022-05-27 | 1526.97 |
| 2022-05-30 | 1526.97 |
| 2022-05-31 | 1495.67 |
| 2022-06-01 | 1477.70 |
| 2022-06-02 | 1487.00 |
| 2022-06-03 | 1465.42 |
| 2022-06-06 | 1477.89 |
| 2022-06-07 | 1497.21 |
| 2022-06-08 | 1487.03 |
| 2022-06-09 | 1468.06 |
| 2022-06-10 | 1449.73 |
| 2022-06-13 | 1397.35 |
| 2022-06-14 | 1383.21 |
| 2022-06-15 | 1394.25 |
| 2022-06-16 | 1371.40 |
| 2022-06-17 | 1361.28 |
| 2022-06-20 | 1361.28 |
| 2022-06-21 | 1426.74 |
| 2022-06-22 | 1448.85 |
| 2022-06-23 | 1478.70 |
| 2022-06-24 | 1477.86 |
| 2022-06-27 | 1503.80 |
| 2022-06-28 | 1498.11 |
| 2022-06-29 | 1517.99 |
| 2022-06-30 | 1508.71 |
| 2022-07-01 | 1525.51 |
| 2022-07-04 | 1525.51 |
| 2022-07-05 | 1497.87 |
| 2022-07-06 | 1519.82 |
| 2022-07-07 | 1522.75 |
| 2022-07-08 | 1536.81 |
| 2022-07-11 | 1530.68 |
| 2022-07-12 | 1521.70 |
| 2022-07-13 | 1490.32 |
| 2022-07-14 | 1484.82 |
| 2022-07-15 | 1554.12 |
| 2022-07-18 | 1527.89 |
| 2022-07-19 | 1570.22 |
| 2022-07-20 | 1525.50 |
| 2022-07-21 | 1535.35 |
| 2022-07-22 | 1541.66 |
| 2022-07-25 | 1560.78 |
| 2022-07-26 | 1566.06 |
| 2022-07-27 | 1571.20 |
| 2022-07-28 | 1592.14 |
| 2022-07-29 | 1597.93 |
| 2022-08-01 | 1579.97 |
| 2022-08-02 | 1579.83 |
| 2022-08-03 | 1594.30 |
| 2022-08-04 | 1585.37 |
| 2022-08-05 | 1588.56 |
| 2022-08-08 | 1589.93 |
| 2022-08-09 | 1597.01 |
| 2022-08-10 | 1603.42 |
| 2022-08-11 | 1592.17 |
| 2022-08-12 | 1625.47 |
| 2022-08-15 | 1629.15 |
| 2022-08-16 | 1627.03 |
| 2022-08-17 | 1620.29 |
| 2022-08-18 | 1622.69 |
| 2022-08-19 | 1634.92 |
| 2022-08-22 | 1625.33 |
| 2022-08-23 | 1597.57 |
| 2022-08-24 | 1602.32 |
| 2022-08-25 | 1614.66 |
| 2022-08-26 | 1570.34 |
| 2022-08-29 | 1574.64 |
| 2022-08-30 | 1559.24 |
| 2022-08-31 | 1546.86 |
| 2022-09-01 | 1555.69 |
| 2022-09-02 | 1536.80 |
| 2022-09-05 | 1536.80 |
| 2022-09-06 | 1534.26 |
| 2022-09-07 | 1554.61 |
| 2022-09-08 | 1573.45 |
| 2022-09-09 | 1575.91 |
| 2022-09-12 | 1592.40 |
| 2022-09-13 | 1538.96 |
| 2022-09-14 | 1517.21 |
| 2022-09-15 | 1557.54 |
| 2022-09-16 | 1551.17 |
| 2022-09-19 | 1554.13 |
| 2022-09-20 | 1544.48 |
| 2022-09-21 | 1514.16 |
| 2022-09-22 | 1515.07 |
| 2022-09-23 | 1499.43 |
| 2022-09-26 | 1482.79 |
| 2022-09-27 | 1481.61 |
| 2022-09-28 | 1502.16 |
| 2022-09-29 | 1491.55 |
| 2022-09-30 | 1480.08 |
| 2022-10-03 | 1519.37 |
| 2022-10-04 | 1548.05 |
| 2022-10-05 | 1554.35 |
| 2022-10-06 | 1537.75 |
| 2022-10-07 | 1500.08 |
| 2022-10-10 | 1485.05 |
| 2022-10-11 | 1492.41 |
| 2022-10-12 | 1485.74 |
| 2022-10-13 | 1514.96 |
| 2022-10-14 | 1512.55 |
| 2022-10-17 | 1532.36 |
| 2022-10-18 | 1539.31 |
| 2022-10-19 | 1536.79 |
| 2022-10-20 | 1542.91 |
| 2022-10-21 | 1568.53 |
| 2022-10-24 | 1600.52 |
| 2022-10-25 | 1616.26 |
| 2022-10-26 | 1632.52 |
| 2022-10-27 | 1630.19 |
| 2022-10-28 | 1662.99 |
| 2022-10-31 | 1667.40 |
| 2022-11-01 | 1655.34 |
| 2022-11-02 | 1638.80 |
| 2022-11-03 | 1641.16 |
| 2022-11-04 | 1621.33 |
| 2022-11-07 | 1638.68 |
| 2022-11-08 | 1655.00 |
| 2022-11-09 | 1625.35 |
| 2022-11-10 | 1646.86 |
| 2022-11-11 | 1582.56 |
| 2022-11-14 | 1568.45 |
| 2022-11-15 | 1543.75 |
| 2022-11-16 | 1557.77 |
| 2022-11-17 | 1562.08 |
| 2022-11-18 | 1602.32 |
| 2022-11-21 | 1580.07 |
| 2022-11-22 | 1598.74 |
| 2022-11-23 | 1614.78 |
| 2022-11-24 | 1614.78 |
| 2022-11-25 | 1635.22 |
| 2022-11-28 | 1619.29 |
| 2022-11-29 | 1612.42 |
| 2022-11-30 | 1666.90 |
| 2022-12-01 | 1642.66 |
| 2022-12-02 | 1641.43 |
| 2022-12-05 | 1635.69 |
| 2022-12-06 | 1645.74 |
| 2022-12-07 | 1654.63 |
| 2022-12-08 | 1665.54 |
| 2022-12-09 | 1644.03 |
| 2022-12-12 | 1666.19 |
| 2022-12-13 | 1640.97 |
| 2022-12-14 | 1643.05 |
| 2022-12-15 | 1609.00 |
| 2022-12-16 | 1595.17 |
| 2022-12-19 | 1595.69 |
| 2022-12-20 | 1588.53 |
| 2022-12-21 | 1610.63 |
| 2022-12-22 | 1609.35 |
| 2022-12-23 | 1617.51 |
| 2022-12-26 | 1617.51 |
| 2022-12-27 | 1617.46 |
| 2022-12-28 | 1608.82 |
| 2022-12-29 | 1614.24 |
| 2022-12-30 | 1613.40 |
| 2023-01-02 | 1613.40 |
| 2023-01-03 | 1580.77 |
| 2023-01-04 | 1547.90 |
| 2023-01-05 | 1511.91 |
| 2023-01-06 | 1515.33 |
| 2023-01-09 | 1509.47 |
| 2023-01-10 | 1504.33 |
| 2023-01-11 | 1531.63 |
| 2023-01-12 | 1533.88 |
| 2023-01-13 | 1530.10 |
| 2023-01-16 | 1530.10 |
| 2023-01-17 | 1521.62 |
| 2023-01-18 | 1495.85 |
| 2023-01-19 | 1515.91 |
| 2023-01-20 | 1522.35 |
| 2023-01-23 | 1523.08 |
| 2023-01-24 | 1528.67 |
| 2023-01-25 | 1541.46 |
| 2023-01-26 | 1544.98 |
| 2023-01-27 | 1524.15 |
| 2023-01-30 | 1522.11 |
| 2023-01-31 | 1560.39 |
| 2023-02-01 | 1558.32 |
| 2023-02-02 | 1498.17 |
| 2023-02-03 | 1488.14 |
| 2023-02-06 | 1489.10 |
| 2023-02-07 | 1493.50 |
| 2023-02-08 | 1511.04 |
| 2023-02-09 | 1512.12 |
| 2023-02-10 | 1529.85 |
| 2023-02-13 | 1539.88 |
| 2023-02-14 | 1532.91 |
| 2023-02-15 | 1527.61 |
| 2023-02-16 | 1523.50 |
| 2023-02-17 | 1545.64 |
| 2023-02-20 | 1545.64 |
| 2023-02-21 | 1515.45 |
| 2023-02-22 | 1513.39 |
| 2023-02-23 | 1519.37 |
| 2023-02-24 | 1498.23 |
| 2023-02-27 | 1496.38 |
| 2023-02-28 | 1473.16 |
| 2023-03-01 | 1471.28 |
| 2023-03-02 | 1477.65 |
| 2023-03-03 | 1486.09 |
| 2023-03-06 | 1490.67 |
| 2023-03-07 | 1467.68 |
| 2023-03-08 | 1459.82 |
| 2023-03-09 | 1439.47 |
| 2023-03-10 | 1427.78 |
| 2023-03-13 | 1434.89 |
| 2023-03-14 | 1437.65 |
| 2023-03-15 | 1434.30 |
| 2023-03-16 | 1458.35 |
| 2023-03-17 | 1445.41 |
| 2023-03-20 | 1464.72 |
| 2023-03-21 | 1478.24 |
| 2023-03-22 | 1459.56 |
| 2023-03-23 | 1432.44 |
| 2023-03-24 | 1453.04 |
| 2023-03-27 | 1469.31 |
| 2023-03-28 | 1442.23 |
| 2023-03-29 | 1433.82 |
| 2023-03-30 | 1443.26 |
| 2023-03-31 | 1450.97 |
| 2023-04-03 | 1502.52 |
| 2023-04-04 | 1496.16 |
| 2023-04-05 | 1536.93 |
| 2023-04-06 | 1542.44 |
| 2023-04-07 | 1542.44 |
| 2023-04-10 | 1547.40 |
| 2023-04-11 | 1564.26 |
| 2023-04-12 | 1562.48 |
| 2023-04-13 | 1579.31 |
| 2023-04-14 | 1543.46 |
| 2023-04-17 | 1532.23 |
| 2023-04-18 | 1530.51 |
| 2023-04-19 | 1481.81 |
| 2023-04-20 | 1479.87 |
| 2023-04-21 | 1476.11 |
| 2023-04-24 | 1497.69 |
| 2023-04-25 | 1494.99 |
| 2023-04-26 | 1469.95 |
| 2023-04-27 | 1494.97 |
| 2023-04-28 | 1505.90 |
| 2023-05-01 | 1514.82 |
| 2023-05-02 | 1502.06 |
| 2023-05-03 | 1489.40 |
| 2023-05-04 | 1481.33 |
| 2023-05-05 | 1508.78 |
| 2023-05-08 | 1507.96 |
| 2023-05-09 | 1496.59 |
| 2023-05-10 | 1498.19 |
| 2023-05-11 | 1493.25 |
| 2023-05-12 | 1494.35 |
| 2023-05-15 | 1486.70 |
| 2023-05-16 | 1465.66 |
| 2023-05-17 | 1486.01 |
| 2023-05-18 | 1470.70 |
| 2023-05-19 | 1472.04 |
| 2023-05-22 | 1473.75 |
| 2023-05-23 | 1464.76 |
| 2023-05-24 | 1462.46 |
| 2023-05-25 | 1449.99 |
| 2023-05-26 | 1453.07 |
| 2023-05-29 | 1453.07 |
| 2023-05-30 | 1446.04 |
| 2023-05-31 | 1464.85 |
| 2023-06-01 | 1499.46 |
| 2023-06-02 | 1518.73 |
| 2023-06-05 | 1524.62 |
| 2023-06-06 | 1498.90 |
| 2023-06-07 | 1487.13 |
| 2023-06-08 | 1505.05 |
| 2023-06-09 | 1513.87 |
| 2023-06-12 | 1518.18 |
| 2023-06-13 | 1519.71 |
| 2023-06-14 | 1436.08 |
| 2023-06-15 | 1465.26 |
| 2023-06-16 | 1445.99 |
| 2023-06-19 | 1445.99 |
| 2023-06-20 | 1461.31 |
| 2023-06-21 | 1480.07 |
| 2023-06-22 | 1490.28 |
| 2023-06-23 | 1485.17 |
| 2023-06-26 | 1488.41 |
| 2023-06-27 | 1494.03 |
| 2023-06-28 | 1477.36 |
| 2023-06-29 | 1485.12 |
| 2023-06-30 | 1499.66 |
| 2023-07-03 | 1491.05 |
| 2023-07-04 | 1491.05 |
| 2023-07-05 | 1480.52 |
| 2023-07-06 | 1470.93 |
| 2023-07-07 | 1448.67 |
| 2023-07-10 | 1458.54 |
| 2023-07-11 | 1461.54 |
| 2023-07-12 | 1423.35 |
| 2023-07-13 | 1419.44 |
| 2023-07-14 | 1492.55 |
| 2023-07-17 | 1495.02 |
| 2023-07-18 | 1528.75 |
| 2023-07-19 | 1549.00 |
| 2023-07-20 | 1556.18 |
| 2023-07-21 | 1562.22 |
| 2023-07-24 | 1561.47 |
| 2023-07-25 | 1569.18 |
| 2023-07-26 | 1558.02 |
| 2023-07-27 | 1550.28 |
| 2023-07-28 | 1541.58 |
| 2023-07-31 | 1552.85 |
| 2023-08-01 | 1547.64 |
| 2023-08-02 | 1553.40 |
| 2023-08-03 | 1543.93 |
| 2023-08-04 | 1537.25 |
| 2023-08-07 | 1561.77 |
| 2023-08-08 | 1547.34 |
| 2023-08-09 | 1538.00 |
| 2023-08-10 | 1544.25 |
| 2023-08-11 | 1555.22 |
| 2023-08-14 | 1561.17 |
| 2023-08-15 | 1548.72 |
| 2023-08-16 | 1540.14 |
| 2023-08-17 | 1508.56 |
| 2023-08-18 | 1521.97 |
| 2023-08-21 | 1528.05 |
| 2023-08-22 | 1515.64 |
| 2023-08-23 | 1511.44 |
| 2023-08-24 | 1506.31 |
| 2023-08-25 | 1505.86 |
| 2023-08-28 | 1515.00 |
| 2023-08-29 | 1521.77 |
| 2023-08-30 | 1518.16 |
| 2023-08-31 | 1480.99 |
| 2023-09-01 | 1483.87 |
| 2023-09-04 | 1483.87 |
| 2023-09-05 | 1496.02 |
| 2023-09-06 | 1486.51 |
| 2023-09-07 | 1507.97 |
| 2023-09-08 | 1501.14 |
| 2023-09-11 | 1502.84 |
| 2023-09-12 | 1497.95 |
| 2023-09-13 | 1499.12 |
| 2023-09-14 | 1502.44 |
| 2023-09-15 | 1503.05 |
| 2023-09-18 | 1503.00 |
| 2023-09-19 | 1491.61 |
| 2023-09-20 | 1516.30 |
| 2023-09-21 | 1534.53 |
| 2023-09-22 | 1539.15 |
| 2023-09-25 | 1556.71 |
| 2023-09-26 | 1537.28 |
| 2023-09-27 | 1533.50 |
| 2023-09-28 | 1546.23 |
| 2023-09-29 | 1525.28 |
| 2023-10-02 | 1545.69 |
| 2023-10-03 | 1528.84 |
| 2023-10-04 | 1534.65 |
| 2023-10-05 | 1548.67 |
| 2023-10-06 | 1572.04 |
| 2023-10-09 | 1580.56 |
| 2023-10-10 | 1581.12 |
| 2023-10-11 | 1578.51 |
| 2023-10-12 | 1577.14 |
| 2023-10-13 | 1608.08 |
| 2023-10-16 | 1616.38 |
| 2023-10-17 | 1615.25 |
| 2023-10-18 | 1613.53 |
| 2023-10-19 | 1600.94 |
| 2023-10-20 | 1584.91 |
| 2023-10-23 | 1568.44 |
| 2023-10-24 | 1573.05 |
| 2023-10-25 | 1576.67 |
| 2023-10-26 | 1569.86 |
| 2023-10-27 | 1558.28 |
| 2023-10-30 | 1571.49 |
| 2023-10-31 | 1588.44 |
| 2023-11-01 | 1572.12 |
| 2023-11-02 | 1589.66 |
| 2023-11-03 | 1579.66 |
| 2023-11-06 | 1588.80 |
| 2023-11-07 | 1593.80 |
| 2023-11-08 | 1586.61 |
| 2023-11-09 | 1578.68 |
| 2023-11-10 | 1589.55 |
| 2023-11-13 | 1593.18 |
| 2023-11-14 | 1596.16 |
| 2023-11-15 | 1591.57 |
| 2023-11-16 | 1596.70 |
| 2023-11-17 | 1589.78 |
| 2023-11-20 | 1592.03 |
| 2023-11-21 | 1604.83 |
| 2023-11-22 | 1620.88 |
| 2023-11-23 | 1620.88 |
| 2023-11-24 | 1626.97 |
| 2023-11-27 | 1616.57 |
| 2023-11-28 | 1608.29 |
| 2023-11-29 | 1576.31 |
| 2023-11-30 | 1616.11 |
| 2023-12-01 | 1620.07 |
| 2023-12-04 | 1618.92 |
| 2023-12-05 | 1620.24 |
| 2023-12-06 | 1613.96 |
| 2023-12-07 | 1609.77 |
| 2023-12-08 | 1614.36 |
| 2023-12-11 | 1628.19 |
| 2023-12-12 | 1635.60 |
| 2023-12-13 | 1650.06 |
| 2023-12-14 | 1623.59 |
| 2023-12-15 | 1602.94 |
| 2023-12-18 | 1595.66 |
| 2023-12-19 | 1593.58 |
| 2023-12-20 | 1570.37 |
| 2023-12-21 | 1585.32 |
| 2023-12-22 | 1588.66 |
| 2023-12-25 | 1588.66 |
| 2023-12-26 | 1590.35 |
| 2023-12-27 | 1593.94 |
| 2023-12-28 | 1600.96 |
| 2023-12-29 | 1604.87 |
| 2024-01-01 | 1604.87 |
| 2024-01-02 | 1640.38 |
| 2024-01-03 | 1635.66 |
| 2024-01-04 | 1645.92 |
| 2024-01-05 | 1633.81 |
| 2024-01-08 | 1636.60 |
| 2024-01-09 | 1640.47 |
| 2024-01-10 | 1635.50 |
| 2024-01-11 | 1641.24 |
| 2024-01-12 | 1603.77 |
| 2024-01-15 | 1603.77 |
| 2024-01-16 | 1598.82 |
| 2024-01-17 | 1608.78 |
| 2024-01-18 | 1587.13 |
| 2024-01-19 | 1558.36 |
| 2024-01-22 | 1582.67 |
| 2024-01-23 | 1584.65 |
| 2024-01-24 | 1577.40 |
| 2024-01-25 | 1535.83 |
| 2024-01-26 | 1553.99 |
| 2024-01-29 | 1562.09 |
| 2024-01-30 | 1570.35 |
| 2024-01-31 | 1583.59 |
| 2024-02-01 | 1583.23 |
| 2024-02-02 | 1596.31 |
| 2024-02-05 | 1575.79 |
| 2024-02-06 | 1596.59 |
| 2024-02-07 | 1615.91 |
| 2024-02-08 | 1621.39 |
| 2024-02-09 | 1623.56 |
| 2024-02-12 | 1625.40 |
| 2024-02-13 | 1618.29 |
| 2024-02-14 | 1630.30 |
| 2024-02-15 | 1640.24 |
| 2024-02-16 | 1643.32 |
| 2024-02-19 | 1643.32 |
| 2024-02-20 | 1640.26 |
| 2024-02-21 | 1644.29 |
| 2024-02-22 | 1658.19 |
| 2024-02-23 | 1661.12 |
| 2024-02-26 | 1653.01 |
| 2024-02-27 | 1633.93 |
| 2024-02-28 | 1600.27 |
| 2024-02-29 | 1591.04 |
| 2024-03-01 | 1582.53 |
| 2024-03-04 | 1574.71 |
| 2024-03-05 | 1552.66 |
| 2024-03-06 | 1562.97 |
| 2024-03-07 | 1579.79 |
| 2024-03-08 | 1576.98 |
| 2024-03-11 | 1600.28 |
| 2024-03-12 | 1601.31 |
| 2024-03-13 | 1602.50 |
| 2024-03-14 | 1605.50 |
| 2024-03-15 | 1607.44 |
| 2024-03-18 | 1604.44 |
| 2024-03-19 | 1620.66 |
| 2024-03-20 | 1619.94 |
| 2024-03-21 | 1616.04 |
| 2024-03-22 | 1611.35 |
| 2024-03-25 | 1602.44 |
| 2024-03-26 | 1618.53 |
| 2024-03-27 | 1628.12 |
| 2024-03-28 | 1629.94 |
| 2024-03-29 | 1629.94 |
| 2024-04-01 | 1618.58 |
| 2024-04-02 | 1539.12 |
| 2024-04-03 | 1545.27 |
| 2024-04-04 | 1529.60 |
| 2024-04-05 | 1538.41 |
| 2024-04-08 | 1538.38 |
| 2024-04-09 | 1548.37 |
| 2024-04-10 | 1525.46 |
| 2024-04-11 | 1504.99 |
| 2024-04-12 | 1491.74 |
| 2024-04-15 | 1502.79 |
| 2024-04-16 | 1539.47 |
| 2024-04-17 | 1555.82 |
| 2024-04-18 | 1584.57 |
| 2024-04-19 | 1607.10 |
| 2024-04-22 | 1594.13 |
| 2024-04-23 | 1592.53 |
| 2024-04-24 | 1592.74 |
| 2024-04-25 | 1601.73 |
| 2024-04-26 | 1598.72 |
| 2024-04-29 | 1589.18 |
| 2024-04-30 | 1574.96 |
| 2024-05-01 | 1576.28 |
| 2024-05-02 | 1584.98 |
| 2024-05-03 | 1583.96 |
| 2024-05-06 | 1590.77 |
| 2024-05-07 | 1611.16 |
| 2024-05-08 | 1610.81 |
| 2024-05-09 | 1630.39 |
| 2024-05-10 | 1642.36 |
| 2024-05-13 | 1636.20 |
| 2024-05-14 | 1639.17 |
| 2024-05-15 | 1652.56 |
| 2024-05-16 | 1657.56 |
| 2024-05-17 | 1664.51 |
| 2024-05-20 | 1646.54 |
| 2024-05-21 | 1659.33 |
| 2024-05-22 | 1653.94 |
| 2024-05-23 | 1642.58 |
| 2024-05-24 | 1614.80 |
| 2024-05-27 | 1614.80 |
| 2024-05-28 | 1603.93 |
| 2024-05-29 | 1564.83 |
| 2024-05-30 | 1559.63 |
| 2024-05-31 | 1602.49 |
| 2024-06-03 | 1602.87 |
| 2024-06-04 | 1614.15 |
| 2024-06-05 | 1611.16 |
| 2024-06-06 | 1612.40 |
| 2024-06-07 | 1590.95 |
| 2024-06-10 | 1598.29 |
| 2024-06-11 | 1599.19 |
| 2024-06-12 | 1591.52 |
| 2024-06-13 | 1601.37 |
| 2024-06-14 | 1597.45 |
| 2024-06-17 | 1584.70 |
| 2024-06-18 | 1567.20 |
| 2024-06-19 | 1567.20 |
| 2024-06-20 | 1581.32 |
| 2024-06-21 | 1580.16 |
| 2024-06-24 | 1598.57 |
| 2024-06-25 | 1582.33 |
| 2024-06-26 | 1581.10 |
| 2024-06-27 | 1585.77 |
| 2024-06-28 | 1617.46 |
| 2024-07-01 | 1583.35 |
| 2024-07-02 | 1592.38 |
| 2024-07-03 | 1575.60 |
| 2024-07-04 | 1575.60 |
| 2024-07-05 | 1568.84 |
| 2024-07-08 | 1570.73 |
| 2024-07-09 | 1580.45 |
| 2024-07-10 | 1599.36 |
| 2024-07-11 | 1611.45 |
| 2024-07-12 | 1630.28 |
| 2024-07-15 | 1629.07 |
| 2024-07-16 | 1707.33 |
| 2024-07-17 | 1736.64 |
| 2024-07-18 | 1705.47 |
| 2024-07-19 | 1703.75 |
| 2024-07-22 | 1701.93 |
#2024-07-23|1697.33
#2024-07-24|1714.82
#2024-07-25|1717.82
#2024-07-26|1752.45
#2024-07-29|1750.63
#2024-07-30|1782.37
#2024-07-31|1769.43
#2024-08-01|1755.76
#2024-08-02|1783.64
#2024-08-05|1732.67
#2024-08-06|1732.07
#2024-08-07|1720.97
#2024-08-08|1734.09
#2024-08-09|1725.90
#2024-08-12|1727.16
#2024-08-13|1755.50
#2024-08-14|1769.11
#2024-08-15|1775.29
#2024-08-16|1774.19
#2024-08-19|1778.40
#2024-08-20|1783.59
#2024-08-21|1782.01
#2024-08-22|1785.13
#2024-08-23|1803.56
#2024-08-26|1806.07
#2024-08-27|1809.61
#2024-08-28|1814.18
#2024-08-29|1827.89
#2024-08-30|1830.19
#2024-09-02|1830.19
#2024-09-03|1850.72
#2024-09-04|1850.30
#2024-09-05|1827.31
#2024-09-06|1819.77
#2024-09-09|1815.11
#2024-09-10|1823.78
#2024-09-11|1808.05
#2024-09-12|1809.87
#2024-09-13|1823.66
#2024-09-16|1823.74
#2024-09-17|1790.96
#2024-09-18|1796.73
#2024-09-19|1791.38
#2024-09-20|1787.51
#2024-09-23|1780.83
#2024-09-24|1776.72
#2024-09-25|1771.23
#2024-09-26|1768.59
#2024-09-27|1785.34
#2024-09-30|1789.45
#2024-10-01|1772.67
#2024-10-02|1773.10
#2024-10-03|1763.30
#2024-10-04|1759.61
#2024-10-07|1738.49
#2024-10-08|1737.01
#2024-10-09|1761.80
#2024-10-10|1776.50
#2024-10-11|1785.74
#2024-10-14|1805.60
#2024-10-15|1706.15
#2024-10-16|1747.33
#2024-10-17|1709.43
#2024-10-18|1705.44
#2024-10-21|1691.51
#2024-10-22|1684.33
#2024-10-23|1672.06
#2024-10-24|1658.63
#2024-10-25|1658.03
#2024-10-28|1651.19
#2024-10-29|1639.61
#2024-10-30|1646.48
#2024-10-31|1641.13
#2024-11-01|1653.88
#2024-11-04|1638.22
#2024-11-05|1660.93
#2024-11-06|1715.81
#2024-11-07|1736.22
#2024-11-08|1752.23
#2024-11-11|1781.88
#2024-11-12|1751.01
#2024-11-13|1730.74
#2024-11-14|1697.67
#2024-11-15|1681.21
#2024-11-18|1674.65
#2024-11-19|1649.74
#2024-11-20|1696.34
#2024-11-21|1700.42
#2024-11-22|1687.70
#2024-11-25|1723.48
#2024-11-26|1721.06
#2024-11-27|1723.86
#2024-11-28|1723.86
#2024-11-29|1730.14
#2024-12-02|1728.05
#2024-12-03|1718.59
#2024-12-04|1725.37
#2024-12-05|1658.54
#2024-12-06|1606.16
#2024-12-09|1636.72
#2024-12-10|1634.96
#2024-12-11|1564.21
#2024-12-12|1523.24
#2024-12-13|1532.94
#2024-12-16|1481.29
#2024-12-17|1445.21
#2024-12-18|1474.66
#2024-12-19|1451.39
#2024-12-20|1478.15
#2024-12-23|1496.36
#2024-12-24|1495.08
#2024-12-25|1495.08
#2024-12-26|1503.69
#2024-12-27|1498.18
#2024-12-30|1488.47
#2024-12-31|1485.97
#2025-01-01|1485.97
#2025-01-02|1480.08
#2025-01-03|1504.07
#2025-01-06|1510.19
#2025-01-07|1516.88
#2025-01-08|1538.85
#2025-01-09|1538.85
#2025-01-10|1527.21
#2025-01-13|1576.71
#2025-01-14|1576.42
#2025-01-15|1572.95
#2025-01-16|1514.91
#2025-01-17|1516.70
#2025-01-20|1516.70
#2025-01-21|1555.33
#2025-01-22|1549.12
#2025-01-23|1577.58
#2025-01-24|1576.49
#2025-01-27|1615.55
#2025-01-28|1609.46
#2025-01-29|1595.55
#2025-01-30|1603.39
#2025-01-31|1598.30
#2025-02-03|1612.59
#2025-02-04|1603.97
#2025-02-05|1597.80
#2025-02-06|1566.09
#2025-02-07|1558.28
#2025-02-10|1571.15
#2025-02-11|1566.99
#2025-02-12|1546.87
#2025-02-13|1561.28
#2025-02-14|1540.85
#2025-02-17|1540.85
#2025-02-18|1500.12
#2025-02-19|1527.46
#2025-02-20|1514.93
#2025-02-21|1444.11
#2025-02-24|1439.65
#2025-02-25|1473.68
#2025-02-26|1443.27
#2025-02-27|1453.15
#2025-02-28|1467.20
#2025-03-03|1452.15
#2025-03-04|1463.76
#2025-03-05|1471.99
#2025-03-06|1503.46
#2025-03-07|1525.80
#2025-03-10|1507.42
#2025-03-11|1509.08
#2025-03-12|1489.50
#2025-03-13|1491.37
#2025-03-14|1510.46
#2025-03-17|1541.74
#2025-03-18|1558.26
#2025-03-19|1554.14
#2025-03-20|1568.73
#2025-03-21|1571.05
#2025-03-24|1576.37
#2025-03-25|1567.72
#2025-03-26|1580.21
#2025-03-27|1580.08
#2025-03-28|1578.03
#2025-03-31|1595.27
#2025-04-01|1591.61
#2025-04-02|1592.30
#2025-04-03|1635.23
#2025-04-04|1574.16
#2025-04-07|1566.41
#2025-04-08|1621.38
#2025-04-09|1679.45
#2025-04-10|1704.71
#2025-04-11|1720.86
#2025-04-14|1702.19
#2025-04-15|1691.81
#2025-04-16|1690.80
#2025-04-17|1453.56
#2025-04-18|1453.56
#2025-04-21|1379.17
#2025-04-22|1401.83
#2025-04-23|1416.24
#2025-04-24|1415.49
#2025-04-25|1394.00
#2025-04-28|1394.94
#2025-04-29|1382.02
#2025-04-30|1393.82
#2025-05-01|1363.67
#2025-05-02|1367.59
#2025-05-05|1377.29
#2025-05-06|1357.30
#2025-05-07|1361.16
#2025-05-08|1346.47
#2025-05-09|1332.42
#2025-05-12|1332.30
#2025-05-13|1183.34
#2025-05-14|1175.49
#2025-05-15|1132.44
#2025-05-16|1179.89
#2025-05-19|1223.02
#2025-05-20|1240.49
#2025-05-21|1190.78
#2025-05-22|1163.62
#2025-05-23|1155.53
#2025-05-26|1155.53
#2025-05-27|1160.32
#2025-05-28|1161.38
#2025-05-29|1177.45
#2025-05-30|1189.13
#2025-06-02|1188.31
#2025-06-03|1186.05
#2025-06-04|1184.04
#2025-06-05|1179.24
#2025-06-06|1198.33
#2025-06-09|1193.49
#2025-06-10|1192.77
#2025-06-11|1203.12
#2025-06-12|1222.15
#2025-06-13|1213.12
#2025-06-16|1202.19
#2025-06-17|1203.25
#2025-06-18|1203.77
#2025-06-19|1203.77
#2025-06-20|1192.59
#2025-06-23|1189.47
#2025-06-24|1202.49
#2025-06-25|1192.14
#2025-06-26|1202.06
#2025-06-27|1216.58
#2025-06-30|1230.29
#2025-07-01|1265.24
#2025-07-02|1182.24
#2025-07-03|1181.10
#2025-07-04|1181.10
#2025-07-07|1167.81
#2025-07-08|1174.52
#2025-07-09|1164.82
#2025-07-10|1157.11
#2025-07-11|1155.19
#2025-07-14|1149.99
#2025-07-15|1126.67
#2025-07-16|1132.77
#2025-07-17|1101.58
#2025-07-18|1079.06
#2025-07-21|1077.93
#2025-07-22|1095.75
#2025-07-23|1122.60
#2025-07-24|1082.37
#2025-07-25|1091.67
#2025-07-28|1089.59
#2025-07-29|1052.92
#2025-07-30|1075.56
#2025-07-31|1022.04
#2025-08-01| 994.26
#2025-08-04|1005.72
#2025-08-05|1026.21
#2025-08-06|1015.93
#2025-08-07|1019.61
#2025-08-08|1043.02
#2025-08-11|1044.00
#2025-08-12|1068.61
#2025-08-13|1095.09
#2025-08-14|1095.98
#2025-08-15|1165.66
#2025-08-18|1174.66
#2025-08-19|1174.81
#2025-08-20|1170.62
#2025-08-21|1170.34
#2025-08-22|1188.17
#2025-08-25|1176.67
#2025-08-26|1167.35
#2025-08-27|1176.13
#2025-08-28|1167.43
#2025-08-29|1185.16
#2025-09-01|1185.16
#2025-09-02|1185.48
#2025-09-03|1185.37
#2025-09-04|1186.24
#2025-09-05|1202.21
#2025-09-08|1208.22
#2025-09-09|1251.01
#2025-09-10|1236.14
#2025-09-11|1263.01
#2025-09-12|1255.75
#2025-09-15|1244.80
#2025-09-16|1228.03
#2025-09-17|1231.32
#2025-09-18|1223.52
#2025-09-19|1220.02
#2025-09-22|1233.00
#2025-09-23|1247.17
#2025-09-24|1257.56
#2025-09-25|1235.32
#2025-09-26|1240.56
#2025-09-29|1245.10
#2025-09-30|1255.04
#2025-10-01|1266.18
#2025-10-02|1286.75
#2025-10-03|1316.57
#2025-10-06|1313.98
#2025-10-07|1330.08
#2025-10-08|1338.25
#2025-10-09|1327.74
#2025-10-10|1290.86
#2025-10-13|1292.47
#2025-10-14|1299.22
#2025-10-15|1296.95
#2025-10-16|1290.09
#2025-10-17|1295.51
#2025-10-20|1323.14
#2025-10-21|1328.65
#2025-10-22|1321.31
#2025-10-23|1320.03
#2025-10-24|1322.96
#2025-10-27|1340.40
#2025-10-28|1340.85
#2025-10-29|1311.18
#2025-10-30|1255.22
#2025-10-31|1243.94
#2025-11-03|1237.05
#2025-11-04|1239.84
#2025-11-05|1229.29
#2025-11-06|1210.43
#2025-11-07|1223.95
#2025-11-10|1201.95
#2025-11-11|1227.46
#2025-11-12|1257.74
#2025-11-13|1245.05
#2025-11-14|1224.17
#2025-11-17|1219.30
#2025-11-18|1204.83
#2025-11-19|1192.79
#2025-11-20|1190.95
#2025-11-21|1213.82
#2025-11-24|1214.39
#2025-11-25|1243.03
#2025-11-26|1251.72
#2025-11-27|1251.72
#2025-11-28|1248.20
#2025-12-01|1227.97
#2025-12-02|1229.15
#2025-12-03|1253.14
#2025-12-04|1242.24
#2025-12-05|1236.65
#2025-12-08|1224.19
#2025-12-09|1219.18
#2025-12-10|1227.73
#2025-12-11|1263.96
#2025-12-12|1271.89
#2025-12-15|1271.12
#2025-12-16|1247.55
#2025-12-17|1239.13
#2025-12-18|1231.97
#2025-12-19|1230.32
#2025-12-22|1230.87
#2025-12-23|1229.83
#2025-12-24|1235.82
#2025-12-25|1235.82
#2025-12-26|1248.93
#2025-12-29|1241.94
#2025-12-30|1248.05
#2025-12-31|1240.53
#2026-01-01|1240.53
#2026-01-02|1257.26
#2026-01-05|1282.44
#2026-01-06|1308.45
#2026-01-07|1286.81
#2026-01-08|1305.55
#2026-01-09|1293.88
#2026-01-12|1285.07
#2026-01-13|1269.09
#2026-01-14|1268.19
#2026-01-15|1286.86
#2026-01-16|1259.28
#2026-01-19|1259.28
#2026-01-20|1262.50
#2026-01-21|1286.74
#2026-01-22|1302.91
#2026-01-23|1304.22
#2026-01-26|1301.09
#2026-01-27|1147.33
#2026-01-28|1168.31
#2026-01-29|1160.73
#2026-01-30|1150.19
#2026-02-02|1145.90
#2026-02-03|1133.45
#2026-02-04|1115.18
#2026-02-05|1103.49
#2026-02-06|1122.99
#2026-02-09|1117.29
#2026-02-10|1105.52
#2026-02-11|1124.89
#2026-02-12|1130.82
#2026-02-13|1156.04
#2026-02-16|1156.04
#2026-02-17|1145.96
#2026-02-18|1148.79
#2026-02-19|1148.90
#2026-02-20|1142.80
#2026-02-23|1123.44
#2026-02-24|1101.04
#2026-02-25|1126.69
#2026-02-26|1132.71
#2026-02-27|1148.12
#2026-03-02|1139.18
#2026-03-03|1123.88
#2026-03-04|1135.65
#2026-03-05|1125.59
#2026-03-06|1115.18
#2026-03-09|1117.14
#2026-03-10|1101.75
#2026-03-11|1107.77
#2026-03-12|1087.14
#2026-03-13|1098.94
#2026-03-16|1106.34
#2026-03-17|1105.88
#2026-03-18|1096.44
#2026-03-19|1086.48
#2026-03-20|1075.32
#2026-03-23|1062.06
#2026-03-24|1067.01
#2026-03-25|1068.14
#2026-03-26|1063.31
#2026-03-27|1030.77
#2026-03-30|1032.63
#2026-03-31|1062.39
#2026-04-01|1073.40
#2026-04-02|1081.78
#2026-04-03|1081.78
#2026-04-06|1097.53