Table Data - Nasdaq US Large Cap Consumer Staples Net Total Return Index
| Title | Nasdaq US Large Cap Consumer Staples Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL45N |
| 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 2026-07-02 |
| Last Updated | 2026-07-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQUSL45N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2020-09-22 | 993.78 |
| 2020-09-23 | 977.52 |
| 2020-09-24 | 983.92 |
| 2020-09-25 | 989.76 |
| 2020-09-28 | 1001.58 |
| 2020-09-29 | 993.20 |
| 2020-09-30 | 1004.60 |
| 2020-10-01 | 1006.18 |
| 2020-10-02 | 1002.21 |
| 2020-10-05 | 1009.81 |
| 2020-10-06 | 1002.80 |
| 2020-10-07 | 1015.93 |
| 2020-10-08 | 1024.08 |
| 2020-10-09 | 1030.43 |
| 2020-10-12 | 1041.66 |
| 2020-10-13 | 1038.85 |
| 2020-10-14 | 1035.04 |
| 2020-10-15 | 1035.92 |
| 2020-10-16 | 1035.75 |
| 2020-10-19 | 1021.45 |
| 2020-10-20 | 1018.92 |
| 2020-10-21 | 1019.25 |
| 2020-10-22 | 1019.33 |
| 2020-10-23 | 1021.52 |
| 2020-10-26 | 1008.20 |
| 2020-10-27 | 1003.33 |
| 2020-10-28 | 972.83 |
| 2020-10-29 | 972.26 |
| 2020-10-30 | 970.93 |
| 2020-11-02 | 987.37 |
| 2020-11-03 | 1004.20 |
| 2020-11-04 | 1006.05 |
| 2020-11-05 | 1012.53 |
| 2020-11-06 | 1018.11 |
| 2020-11-09 | 1021.80 |
| 2020-11-10 | 1046.62 |
| 2020-11-11 | 1052.27 |
| 2020-11-12 | 1048.02 |
| 2020-11-13 | 1063.33 |
| 2020-11-16 | 1073.79 |
| 2020-11-17 | 1061.79 |
| 2020-11-18 | 1046.62 |
| 2020-11-19 | 1047.83 |
| 2020-11-20 | 1042.66 |
| 2020-11-23 | 1043.46 |
| 2020-11-24 | 1051.73 |
| 2020-11-25 | 1048.75 |
| 2020-11-26 | 1048.75 |
| 2020-11-27 | 1048.49 |
| 2020-11-30 | 1046.43 |
| 2020-12-01 | 1055.16 |
| 2020-12-02 | 1051.13 |
| 2020-12-03 | 1057.23 |
| 2020-12-04 | 1069.29 |
| 2020-12-07 | 1064.37 |
| 2020-12-08 | 1068.55 |
| 2020-12-09 | 1066.21 |
| 2020-12-10 | 1060.38 |
| 2020-12-11 | 1062.63 |
| 2020-12-14 | 1057.32 |
| 2020-12-15 | 1061.09 |
| 2020-12-16 | 1061.65 |
| 2020-12-17 | 1068.02 |
| 2020-12-18 | 1071.82 |
| 2020-12-21 | 1059.82 |
| 2020-12-22 | 1050.58 |
| 2020-12-23 | 1055.47 |
| 2020-12-24 | 1060.34 |
| 2020-12-25 | 1060.34 |
| 2020-12-28 | 1066.68 |
| 2020-12-29 | 1064.20 |
| 2020-12-30 | 1062.53 |
| 2020-12-31 | 1071.82 |
| 2021-01-01 | 1071.82 |
| 2021-01-04 | 1057.88 |
| 2021-01-05 | 1059.86 |
| 2021-01-06 | 1062.95 |
| 2021-01-07 | 1062.18 |
| 2021-01-08 | 1068.96 |
| 2021-01-11 | 1060.28 |
| 2021-01-12 | 1056.00 |
| 2021-01-13 | 1056.83 |
| 2021-01-14 | 1051.76 |
| 2021-01-15 | 1050.05 |
| 2021-01-18 | 1050.05 |
| 2021-01-19 | 1046.70 |
| 2021-01-20 | 1045.30 |
| 2021-01-21 | 1039.73 |
| 2021-01-22 | 1036.42 |
| 2021-01-25 | 1045.70 |
| 2021-01-26 | 1055.84 |
| 2021-01-27 | 1038.38 |
| 2021-01-28 | 1044.18 |
| 2021-01-29 | 1023.42 |
| 2021-02-01 | 1025.66 |
| 2021-02-02 | 1031.08 |
| 2021-02-03 | 1033.64 |
| 2021-02-04 | 1041.77 |
| 2021-02-05 | 1047.97 |
| 2021-02-08 | 1050.82 |
| 2021-02-09 | 1049.26 |
| 2021-02-10 | 1048.93 |
| 2021-02-11 | 1044.69 |
| 2021-02-12 | 1046.74 |
| 2021-02-15 | 1046.74 |
| 2021-02-16 | 1039.79 |
| 2021-02-17 | 1044.53 |
| 2021-02-18 | 1050.18 |
| 2021-02-19 | 1035.39 |
| 2021-02-22 | 1038.33 |
| 2021-02-23 | 1040.31 |
| 2021-02-24 | 1042.22 |
| 2021-02-25 | 1030.18 |
| 2021-02-26 | 1012.54 |
| 2021-03-01 | 1023.39 |
| 2021-03-02 | 1023.23 |
| 2021-03-03 | 1019.24 |
| 2021-03-04 | 1015.05 |
| 2021-03-05 | 1039.91 |
| 2021-03-08 | 1049.23 |
| 2021-03-09 | 1047.02 |
| 2021-03-10 | 1060.40 |
| 2021-03-11 | 1055.70 |
| 2021-03-12 | 1064.53 |
| 2021-03-15 | 1071.26 |
| 2021-03-16 | 1072.91 |
| 2021-03-17 | 1071.98 |
| 2021-03-18 | 1070.43 |
| 2021-03-19 | 1070.33 |
| 2021-03-22 | 1082.79 |
| 2021-03-23 | 1083.55 |
| 2021-03-24 | 1081.14 |
| 2021-03-25 | 1090.69 |
| 2021-03-26 | 1111.32 |
| 2021-03-29 | 1122.55 |
| 2021-03-30 | 1109.70 |
| 2021-03-31 | 1102.83 |
| 2021-04-01 | 1098.27 |
| 2021-04-02 | 1098.27 |
| 2021-04-05 | 1109.91 |
| 2021-04-06 | 1113.43 |
| 2021-04-07 | 1111.74 |
| 2021-04-08 | 1110.93 |
| 2021-04-09 | 1110.03 |
| 2021-04-12 | 1115.50 |
| 2021-04-13 | 1108.75 |
| 2021-04-14 | 1109.51 |
| 2021-04-15 | 1118.06 |
| 2021-04-16 | 1124.43 |
| 2021-04-19 | 1120.14 |
| 2021-04-20 | 1126.45 |
| 2021-04-21 | 1132.58 |
| 2021-04-22 | 1124.29 |
| 2021-04-23 | 1121.79 |
| 2021-04-26 | 1108.46 |
| 2021-04-27 | 1106.60 |
| 2021-04-28 | 1107.93 |
| 2021-04-29 | 1119.99 |
| 2021-04-30 | 1120.35 |
| 2021-05-03 | 1133.33 |
| 2021-05-04 | 1130.01 |
| 2021-05-05 | 1129.81 |
| 2021-05-06 | 1143.03 |
| 2021-05-07 | 1145.77 |
| 2021-05-10 | 1156.75 |
| 2021-05-11 | 1146.12 |
| 2021-05-12 | 1132.82 |
| 2021-05-13 | 1147.48 |
| 2021-05-14 | 1150.18 |
| 2021-05-17 | 1149.72 |
| 2021-05-18 | 1147.30 |
| 2021-05-19 | 1143.92 |
| 2021-05-20 | 1153.77 |
| 2021-05-21 | 1155.52 |
| 2021-05-24 | 1157.94 |
| 2021-05-25 | 1155.66 |
| 2021-05-26 | 1152.34 |
| 2021-05-27 | 1144.71 |
| 2021-05-28 | 1146.42 |
| 2021-05-31 | 1146.42 |
| 2021-06-01 | 1142.60 |
| 2021-06-02 | 1147.69 |
| 2021-06-03 | 1155.44 |
| 2021-06-04 | 1157.86 |
| 2021-06-07 | 1158.24 |
| 2021-06-08 | 1147.25 |
| 2021-06-09 | 1141.46 |
| 2021-06-10 | 1149.20 |
| 2021-06-11 | 1149.63 |
| 2021-06-14 | 1147.13 |
| 2021-06-15 | 1145.28 |
| 2021-06-16 | 1132.12 |
| 2021-06-17 | 1134.54 |
| 2021-06-18 | 1114.84 |
| 2021-06-21 | 1127.07 |
| 2021-06-22 | 1127.77 |
| 2021-06-23 | 1121.07 |
| 2021-06-24 | 1124.72 |
| 2021-06-25 | 1132.41 |
| 2021-06-28 | 1132.99 |
| 2021-06-29 | 1127.30 |
| 2021-06-30 | 1134.01 |
| 2021-07-01 | 1131.57 |
| 2021-07-02 | 1133.89 |
| 2021-07-05 | 1133.89 |
| 2021-07-06 | 1127.22 |
| 2021-07-07 | 1132.60 |
| 2021-07-08 | 1127.72 |
| 2021-07-09 | 1133.70 |
| 2021-07-12 | 1132.85 |
| 2021-07-13 | 1132.11 |
| 2021-07-14 | 1142.21 |
| 2021-07-15 | 1146.59 |
| 2021-07-16 | 1148.73 |
| 2021-07-19 | 1143.74 |
| 2021-07-20 | 1143.17 |
| 2021-07-21 | 1144.42 |
| 2021-07-22 | 1141.13 |
| 2021-07-23 | 1154.63 |
| 2021-07-26 | 1156.65 |
| 2021-07-27 | 1161.28 |
| 2021-07-28 | 1150.52 |
| 2021-07-29 | 1156.37 |
| 2021-07-30 | 1155.80 |
| 2021-08-02 | 1152.89 |
| 2021-08-03 | 1158.50 |
| 2021-08-04 | 1140.83 |
| 2021-08-05 | 1141.23 |
| 2021-08-06 | 1143.79 |
| 2021-08-09 | 1147.89 |
| 2021-08-10 | 1154.45 |
| 2021-08-11 | 1158.65 |
| 2021-08-12 | 1158.85 |
| 2021-08-13 | 1167.77 |
| 2021-08-16 | 1174.69 |
| 2021-08-17 | 1177.11 |
| 2021-08-18 | 1160.90 |
| 2021-08-19 | 1167.81 |
| 2021-08-20 | 1168.00 |
| 2021-08-23 | 1164.45 |
| 2021-08-24 | 1155.77 |
| 2021-08-25 | 1155.33 |
| 2021-08-26 | 1150.17 |
| 2021-08-27 | 1155.56 |
| 2021-08-30 | 1160.74 |
| 2021-08-31 | 1165.31 |
| 2021-09-01 | 1171.49 |
| 2021-09-02 | 1176.74 |
| 2021-09-03 | 1175.70 |
| 2021-09-06 | 1175.70 |
| 2021-09-07 | 1162.99 |
| 2021-09-08 | 1171.75 |
| 2021-09-09 | 1163.21 |
| 2021-09-10 | 1158.15 |
| 2021-09-13 | 1163.65 |
| 2021-09-14 | 1157.32 |
| 2021-09-15 | 1164.85 |
| 2021-09-16 | 1159.10 |
| 2021-09-17 | 1153.25 |
| 2021-09-20 | 1142.97 |
| 2021-09-21 | 1140.32 |
| 2021-09-22 | 1143.42 |
| 2021-09-23 | 1149.02 |
| 2021-09-24 | 1147.03 |
| 2021-09-27 | 1143.77 |
| 2021-09-28 | 1132.26 |
| 2021-09-29 | 1144.23 |
| 2021-09-30 | 1120.26 |
| 2021-10-01 | 1123.90 |
| 2021-10-04 | 1121.89 |
| 2021-10-05 | 1124.94 |
| 2021-10-06 | 1135.48 |
| 2021-10-07 | 1141.10 |
| 2021-10-08 | 1140.27 |
| 2021-10-11 | 1141.40 |
| 2021-10-12 | 1141.87 |
| 2021-10-13 | 1144.94 |
| 2021-10-14 | 1158.08 |
| 2021-10-15 | 1156.09 |
| 2021-10-18 | 1144.77 |
| 2021-10-19 | 1143.18 |
| 2021-10-20 | 1152.49 |
| 2021-10-21 | 1146.53 |
| 2021-10-22 | 1153.36 |
| 2021-10-25 | 1149.54 |
| 2021-10-26 | 1156.52 |
| 2021-10-27 | 1149.51 |
| 2021-10-28 | 1155.20 |
| 2021-10-29 | 1154.27 |
| 2021-11-01 | 1156.10 |
| 2021-11-02 | 1163.52 |
| 2021-11-03 | 1178.90 |
| 2021-11-04 | 1177.27 |
| 2021-11-05 | 1184.53 |
| 2021-11-08 | 1174.00 |
| 2021-11-09 | 1177.20 |
| 2021-11-10 | 1183.72 |
| 2021-11-11 | 1183.40 |
| 2021-11-12 | 1183.15 |
| 2021-11-15 | 1188.17 |
| 2021-11-16 | 1180.81 |
| 2021-11-17 | 1179.03 |
| 2021-11-18 | 1176.44 |
| 2021-11-19 | 1168.63 |
| 2021-11-22 | 1175.32 |
| 2021-11-23 | 1183.45 |
| 2021-11-24 | 1176.80 |
| 2021-11-25 | 1176.80 |
| 2021-11-26 | 1160.18 |
| 2021-11-29 | 1166.97 |
| 2021-11-30 | 1133.02 |
| 2021-12-01 | 1133.62 |
| 2021-12-02 | 1148.23 |
| 2021-12-03 | 1164.63 |
| 2021-12-06 | 1185.52 |
| 2021-12-07 | 1185.54 |
| 2021-12-08 | 1184.83 |
| 2021-12-09 | 1190.08 |
| 2021-12-10 | 1206.87 |
| 2021-12-13 | 1221.15 |
| 2021-12-14 | 1222.45 |
| 2021-12-15 | 1233.76 |
| 2021-12-16 | 1247.85 |
| 2021-12-17 | 1230.07 |
| 2021-12-20 | 1229.74 |
| 2021-12-21 | 1228.92 |
| 2021-12-22 | 1235.99 |
| 2021-12-23 | 1239.14 |
| 2021-12-24 | 1239.14 |
| 2021-12-27 | 1250.59 |
| 2021-12-28 | 1258.04 |
| 2021-12-29 | 1264.23 |
| 2021-12-30 | 1260.75 |
| 2021-12-31 | 1267.65 |
| 2022-01-03 | 1267.91 |
| 2022-01-04 | 1277.85 |
| 2022-01-05 | 1282.82 |
| 2022-01-06 | 1276.88 |
| 2022-01-07 | 1282.96 |
| 2022-01-10 | 1280.55 |
| 2022-01-11 | 1279.63 |
| 2022-01-12 | 1279.53 |
| 2022-01-13 | 1284.10 |
| 2022-01-14 | 1293.66 |
| 2022-01-17 | 1293.66 |
| 2022-01-18 | 1276.67 |
| 2022-01-19 | 1284.05 |
| 2022-01-20 | 1279.76 |
| 2022-01-21 | 1279.90 |
| 2022-01-24 | 1274.34 |
| 2022-01-25 | 1264.68 |
| 2022-01-26 | 1256.50 |
| 2022-01-27 | 1266.65 |
| 2022-01-28 | 1281.12 |
| 2022-01-31 | 1279.62 |
| 2022-02-01 | 1276.26 |
| 2022-02-02 | 1291.74 |
| 2022-02-03 | 1295.14 |
| 2022-02-04 | 1278.79 |
| 2022-02-07 | 1283.55 |
| 2022-02-08 | 1289.22 |
| 2022-02-09 | 1282.30 |
| 2022-02-10 | 1271.77 |
| 2022-02-11 | 1270.38 |
| 2022-02-14 | 1266.97 |
| 2022-02-15 | 1266.79 |
| 2022-02-16 | 1272.07 |
| 2022-02-17 | 1278.59 |
| 2022-02-18 | 1281.26 |
| 2022-02-21 | 1281.26 |
| 2022-02-22 | 1274.24 |
| 2022-02-23 | 1265.70 |
| 2022-02-24 | 1237.26 |
| 2022-02-25 | 1279.68 |
| 2022-02-28 | 1262.18 |
| 2022-03-01 | 1251.60 |
| 2022-03-02 | 1265.69 |
| 2022-03-03 | 1273.86 |
| 2022-03-04 | 1277.16 |
| 2022-03-07 | 1252.12 |
| 2022-03-08 | 1215.47 |
| 2022-03-09 | 1224.04 |
| 2022-03-10 | 1209.97 |
| 2022-03-11 | 1196.87 |
| 2022-03-14 | 1207.29 |
| 2022-03-15 | 1233.99 |
| 2022-03-16 | 1234.22 |
| 2022-03-17 | 1242.22 |
| 2022-03-18 | 1242.00 |
| 2022-03-21 | 1247.23 |
| 2022-03-22 | 1254.07 |
| 2022-03-23 | 1245.47 |
| 2022-03-24 | 1255.01 |
| 2022-03-25 | 1267.97 |
| 2022-03-28 | 1268.24 |
| 2022-03-29 | 1274.66 |
| 2022-03-30 | 1272.85 |
| 2022-03-31 | 1265.88 |
| 2022-04-01 | 1282.38 |
| 2022-04-04 | 1276.46 |
| 2022-04-05 | 1276.57 |
| 2022-04-06 | 1295.55 |
| 2022-04-07 | 1307.14 |
| 2022-04-08 | 1318.05 |
| 2022-04-11 | 1315.67 |
| 2022-04-12 | 1317.84 |
| 2022-04-13 | 1321.95 |
| 2022-04-14 | 1319.80 |
| 2022-04-15 | 1319.80 |
| 2022-04-18 | 1310.91 |
| 2022-04-19 | 1326.81 |
| 2022-04-20 | 1347.70 |
| 2022-04-21 | 1349.26 |
| 2022-04-22 | 1328.31 |
| 2022-04-25 | 1334.80 |
| 2022-04-26 | 1319.37 |
| 2022-04-27 | 1323.72 |
| 2022-04-28 | 1339.93 |
| 2022-04-29 | 1306.44 |
| 2022-05-02 | 1288.66 |
| 2022-05-03 | 1287.10 |
| 2022-05-04 | 1316.80 |
| 2022-05-05 | 1296.40 |
| 2022-05-06 | 1305.57 |
| 2022-05-09 | 1302.89 |
| 2022-05-10 | 1293.96 |
| 2022-05-11 | 1294.29 |
| 2022-05-12 | 1292.45 |
| 2022-05-13 | 1308.68 |
| 2022-05-16 | 1318.35 |
| 2022-05-17 | 1317.87 |
| 2022-05-18 | 1246.34 |
| 2022-05-19 | 1223.74 |
| 2022-05-20 | 1230.97 |
| 2022-05-23 | 1254.77 |
| 2022-05-24 | 1275.45 |
| 2022-05-25 | 1276.76 |
| 2022-05-26 | 1283.94 |
| 2022-05-27 | 1293.71 |
| 2022-05-30 | 1293.71 |
| 2022-05-31 | 1281.72 |
| 2022-06-01 | 1268.28 |
| 2022-06-02 | 1276.76 |
| 2022-06-03 | 1264.49 |
| 2022-06-06 | 1267.87 |
| 2022-06-07 | 1274.66 |
| 2022-06-08 | 1257.68 |
| 2022-06-09 | 1236.63 |
| 2022-06-10 | 1233.44 |
| 2022-06-13 | 1206.89 |
| 2022-06-14 | 1189.49 |
| 2022-06-15 | 1190.15 |
| 2022-06-16 | 1181.56 |
| 2022-06-17 | 1177.42 |
| 2022-06-20 | 1177.42 |
| 2022-06-21 | 1207.11 |
| 2022-06-22 | 1208.12 |
| 2022-06-23 | 1226.20 |
| 2022-06-24 | 1250.91 |
| 2022-06-27 | 1249.98 |
| 2022-06-28 | 1234.93 |
| 2022-06-29 | 1242.58 |
| 2022-06-30 | 1240.10 |
| 2022-07-01 | 1258.60 |
| 2022-07-04 | 1258.60 |
| 2022-07-05 | 1244.99 |
| 2022-07-06 | 1246.56 |
| 2022-07-07 | 1247.15 |
| 2022-07-08 | 1245.22 |
| 2022-07-11 | 1244.77 |
| 2022-07-12 | 1242.90 |
| 2022-07-13 | 1240.08 |
| 2022-07-14 | 1235.47 |
| 2022-07-15 | 1239.46 |
| 2022-07-18 | 1226.40 |
| 2022-07-19 | 1241.64 |
| 2022-07-20 | 1227.57 |
| 2022-07-21 | 1228.61 |
| 2022-07-22 | 1239.65 |
| 2022-07-25 | 1248.16 |
| 2022-07-26 | 1256.99 |
| 2022-07-27 | 1260.48 |
| 2022-07-28 | 1275.18 |
| 2022-07-29 | 1260.91 |
| 2022-08-01 | 1276.07 |
| 2022-08-02 | 1265.61 |
| 2022-08-03 | 1278.92 |
| 2022-08-04 | 1273.98 |
| 2022-08-05 | 1274.00 |
| 2022-08-08 | 1272.18 |
| 2022-08-09 | 1275.06 |
| 2022-08-10 | 1284.34 |
| 2022-08-11 | 1281.75 |
| 2022-08-12 | 1294.20 |
| 2022-08-15 | 1306.99 |
| 2022-08-16 | 1317.59 |
| 2022-08-17 | 1310.73 |
| 2022-08-18 | 1312.26 |
| 2022-08-19 | 1312.02 |
| 2022-08-22 | 1299.59 |
| 2022-08-23 | 1292.49 |
| 2022-08-24 | 1294.61 |
| 2022-08-25 | 1298.80 |
| 2022-08-26 | 1270.33 |
| 2022-08-29 | 1268.17 |
| 2022-08-30 | 1255.37 |
| 2022-08-31 | 1247.93 |
| 2022-09-01 | 1256.61 |
| 2022-09-02 | 1241.12 |
| 2022-09-05 | 1241.12 |
| 2022-09-06 | 1232.04 |
| 2022-09-07 | 1253.16 |
| 2022-09-08 | 1252.59 |
| 2022-09-09 | 1262.78 |
| 2022-09-12 | 1266.61 |
| 2022-09-13 | 1227.77 |
| 2022-09-14 | 1228.76 |
| 2022-09-15 | 1219.47 |
| 2022-09-16 | 1223.84 |
| 2022-09-19 | 1230.67 |
| 2022-09-20 | 1225.48 |
| 2022-09-21 | 1218.63 |
| 2022-09-22 | 1219.41 |
| 2022-09-23 | 1203.03 |
| 2022-09-26 | 1197.32 |
| 2022-09-27 | 1175.79 |
| 2022-09-28 | 1188.32 |
| 2022-09-29 | 1169.03 |
| 2022-09-30 | 1148.93 |
| 2022-10-03 | 1170.85 |
| 2022-10-04 | 1189.73 |
| 2022-10-05 | 1183.95 |
| 2022-10-06 | 1162.77 |
| 2022-10-07 | 1140.70 |
| 2022-10-10 | 1144.14 |
| 2022-10-11 | 1152.57 |
| 2022-10-12 | 1159.98 |
| 2022-10-13 | 1183.32 |
| 2022-10-14 | 1162.09 |
| 2022-10-17 | 1175.46 |
| 2022-10-18 | 1189.22 |
| 2022-10-19 | 1185.70 |
| 2022-10-20 | 1170.28 |
| 2022-10-21 | 1187.70 |
| 2022-10-24 | 1207.75 |
| 2022-10-25 | 1221.66 |
| 2022-10-26 | 1230.57 |
| 2022-10-27 | 1232.39 |
| 2022-10-28 | 1259.09 |
| 2022-10-31 | 1253.19 |
| 2022-11-01 | 1249.86 |
| 2022-11-02 | 1236.32 |
| 2022-11-03 | 1232.69 |
| 2022-11-04 | 1246.72 |
| 2022-11-07 | 1259.24 |
| 2022-11-08 | 1262.43 |
| 2022-11-09 | 1248.95 |
| 2022-11-10 | 1271.57 |
| 2022-11-11 | 1263.71 |
| 2022-11-14 | 1258.75 |
| 2022-11-15 | 1259.73 |
| 2022-11-16 | 1265.27 |
| 2022-11-17 | 1265.14 |
| 2022-11-18 | 1278.75 |
| 2022-11-21 | 1294.00 |
| 2022-11-22 | 1304.28 |
| 2022-11-23 | 1308.84 |
| 2022-11-24 | 1308.84 |
| 2022-11-25 | 1311.20 |
| 2022-11-28 | 1305.77 |
| 2022-11-29 | 1302.53 |
| 2022-11-30 | 1326.98 |
| 2022-12-01 | 1330.07 |
| 2022-12-02 | 1340.19 |
| 2022-12-05 | 1323.76 |
| 2022-12-06 | 1315.63 |
| 2022-12-07 | 1322.39 |
| 2022-12-08 | 1327.84 |
| 2022-12-09 | 1317.26 |
| 2022-12-12 | 1330.28 |
| 2022-12-13 | 1325.09 |
| 2022-12-14 | 1324.85 |
| 2022-12-15 | 1304.19 |
| 2022-12-16 | 1297.84 |
| 2022-12-19 | 1297.77 |
| 2022-12-20 | 1296.91 |
| 2022-12-21 | 1307.28 |
| 2022-12-22 | 1304.68 |
| 2022-12-23 | 1311.64 |
| 2022-12-26 | 1311.64 |
| 2022-12-27 | 1317.70 |
| 2022-12-28 | 1302.54 |
| 2022-12-29 | 1307.00 |
| 2022-12-30 | 1300.35 |
| 2023-01-02 | 1300.35 |
| 2023-01-03 | 1295.06 |
| 2023-01-04 | 1296.52 |
| 2023-01-05 | 1281.20 |
| 2023-01-06 | 1310.21 |
| 2023-01-09 | 1298.32 |
| 2023-01-10 | 1295.27 |
| 2023-01-11 | 1293.26 |
| 2023-01-12 | 1283.42 |
| 2023-01-13 | 1288.90 |
| 2023-01-16 | 1288.90 |
| 2023-01-17 | 1288.73 |
| 2023-01-18 | 1254.83 |
| 2023-01-19 | 1246.30 |
| 2023-01-20 | 1251.89 |
| 2023-01-23 | 1249.75 |
| 2023-01-24 | 1254.06 |
| 2023-01-25 | 1259.56 |
| 2023-01-26 | 1256.21 |
| 2023-01-27 | 1250.68 |
| 2023-01-30 | 1251.03 |
| 2023-01-31 | 1263.86 |
| 2023-02-01 | 1269.74 |
| 2023-02-02 | 1256.32 |
| 2023-02-03 | 1251.73 |
| 2023-02-06 | 1252.22 |
| 2023-02-07 | 1248.42 |
| 2023-02-08 | 1244.70 |
| 2023-02-09 | 1242.13 |
| 2023-02-10 | 1254.92 |
| 2023-02-13 | 1266.21 |
| 2023-02-14 | 1252.98 |
| 2023-02-15 | 1252.36 |
| 2023-02-16 | 1246.12 |
| 2023-02-17 | 1261.07 |
| 2023-02-20 | 1261.07 |
| 2023-02-21 | 1254.66 |
| 2023-02-22 | 1255.44 |
| 2023-02-23 | 1255.13 |
| 2023-02-24 | 1247.18 |
| 2023-02-27 | 1244.67 |
| 2023-02-28 | 1232.71 |
| 2023-03-01 | 1224.36 |
| 2023-03-02 | 1238.39 |
| 2023-03-03 | 1242.07 |
| 2023-03-06 | 1246.13 |
| 2023-03-07 | 1230.19 |
| 2023-03-08 | 1230.64 |
| 2023-03-09 | 1217.69 |
| 2023-03-10 | 1214.67 |
| 2023-03-13 | 1219.87 |
| 2023-03-14 | 1226.09 |
| 2023-03-15 | 1233.38 |
| 2023-03-16 | 1235.32 |
| 2023-03-17 | 1225.60 |
| 2023-03-20 | 1242.81 |
| 2023-03-21 | 1241.82 |
| 2023-03-22 | 1230.33 |
| 2023-03-23 | 1222.15 |
| 2023-03-24 | 1244.36 |
| 2023-03-27 | 1250.34 |
| 2023-03-28 | 1255.46 |
| 2023-03-29 | 1263.97 |
| 2023-03-30 | 1267.97 |
| 2023-03-31 | 1275.23 |
| 2023-04-03 | 1283.79 |
| 2023-04-04 | 1281.01 |
| 2023-04-05 | 1291.78 |
| 2023-04-06 | 1293.79 |
| 2023-04-07 | 1293.79 |
| 2023-04-10 | 1288.48 |
| 2023-04-11 | 1290.41 |
| 2023-04-12 | 1287.16 |
| 2023-04-13 | 1294.08 |
| 2023-04-14 | 1287.68 |
| 2023-04-17 | 1296.08 |
| 2023-04-18 | 1298.70 |
| 2023-04-19 | 1295.78 |
| 2023-04-20 | 1294.60 |
| 2023-04-21 | 1305.28 |
| 2023-04-24 | 1308.96 |
| 2023-04-25 | 1313.22 |
| 2023-04-26 | 1304.07 |
| 2023-04-27 | 1318.21 |
| 2023-04-28 | 1326.09 |
| 2023-05-01 | 1329.60 |
| 2023-05-02 | 1324.01 |
| 2023-05-03 | 1317.25 |
| 2023-05-04 | 1311.47 |
| 2023-05-05 | 1322.93 |
| 2023-05-08 | 1317.22 |
| 2023-05-09 | 1313.42 |
| 2023-05-10 | 1313.19 |
| 2023-05-11 | 1315.79 |
| 2023-05-12 | 1320.50 |
| 2023-05-15 | 1318.00 |
| 2023-05-16 | 1308.86 |
| 2023-05-17 | 1308.15 |
| 2023-05-18 | 1300.06 |
| 2023-05-19 | 1303.07 |
| 2023-05-22 | 1283.11 |
| 2023-05-23 | 1276.76 |
| 2023-05-24 | 1268.66 |
| 2023-05-25 | 1259.22 |
| 2023-05-26 | 1256.91 |
| 2023-05-29 | 1256.91 |
| 2023-05-30 | 1242.12 |
| 2023-05-31 | 1245.35 |
| 2023-06-01 | 1251.86 |
| 2023-06-02 | 1271.04 |
| 2023-06-05 | 1267.69 |
| 2023-06-06 | 1259.88 |
| 2023-06-07 | 1258.03 |
| 2023-06-08 | 1266.04 |
| 2023-06-09 | 1266.11 |
| 2023-06-12 | 1263.76 |
| 2023-06-13 | 1267.18 |
| 2023-06-14 | 1265.24 |
| 2023-06-15 | 1280.60 |
| 2023-06-16 | 1284.41 |
| 2023-06-19 | 1284.41 |
| 2023-06-20 | 1277.57 |
| 2023-06-21 | 1284.11 |
| 2023-06-22 | 1290.37 |
| 2023-06-23 | 1281.52 |
| 2023-06-26 | 1282.47 |
| 2023-06-27 | 1285.13 |
| 2023-06-28 | 1275.76 |
| 2023-06-29 | 1276.34 |
| 2023-06-30 | 1286.39 |
| 2023-07-03 | 1293.18 |
| 2023-07-04 | 1293.18 |
| 2023-07-05 | 1292.64 |
| 2023-07-06 | 1290.51 |
| 2023-07-07 | 1276.01 |
| 2023-07-10 | 1273.18 |
| 2023-07-11 | 1275.32 |
| 2023-07-12 | 1275.23 |
| 2023-07-13 | 1284.03 |
| 2023-07-14 | 1288.00 |
| 2023-07-17 | 1281.84 |
| 2023-07-18 | 1281.08 |
| 2023-07-19 | 1296.19 |
| 2023-07-20 | 1308.19 |
| 2023-07-21 | 1313.24 |
| 2023-07-24 | 1317.48 |
| 2023-07-25 | 1316.94 |
| 2023-07-26 | 1318.01 |
| 2023-07-27 | 1307.52 |
| 2023-07-28 | 1319.81 |
| 2023-07-31 | 1313.01 |
| 2023-08-01 | 1309.37 |
| 2023-08-02 | 1317.06 |
| 2023-08-03 | 1313.48 |
| 2023-08-04 | 1296.87 |
| 2023-08-07 | 1307.75 |
| 2023-08-08 | 1300.14 |
| 2023-08-09 | 1301.36 |
| 2023-08-10 | 1297.41 |
| 2023-08-11 | 1301.52 |
| 2023-08-14 | 1295.00 |
| 2023-08-15 | 1280.87 |
| 2023-08-16 | 1274.66 |
| 2023-08-17 | 1259.59 |
| 2023-08-18 | 1263.96 |
| 2023-08-21 | 1257.87 |
| 2023-08-22 | 1251.57 |
| 2023-08-23 | 1259.59 |
| 2023-08-24 | 1254.86 |
| 2023-08-25 | 1263.61 |
| 2023-08-28 | 1268.32 |
| 2023-08-29 | 1270.64 |
| 2023-08-30 | 1270.22 |
| 2023-08-31 | 1260.25 |
| 2023-09-01 | 1252.41 |
| 2023-09-04 | 1252.41 |
| 2023-09-05 | 1240.84 |
| 2023-09-06 | 1238.30 |
| 2023-09-07 | 1243.89 |
| 2023-09-08 | 1244.94 |
| 2023-09-11 | 1258.24 |
| 2023-09-12 | 1251.44 |
| 2023-09-13 | 1254.73 |
| 2023-09-14 | 1265.96 |
| 2023-09-15 | 1258.41 |
| 2023-09-18 | 1261.59 |
| 2023-09-19 | 1259.49 |
| 2023-09-20 | 1261.96 |
| 2023-09-21 | 1249.11 |
| 2023-09-22 | 1242.87 |
| 2023-09-25 | 1237.97 |
| 2023-09-26 | 1227.30 |
| 2023-09-27 | 1212.77 |
| 2023-09-28 | 1213.76 |
| 2023-09-29 | 1211.66 |
| 2023-10-02 | 1201.91 |
| 2023-10-03 | 1194.95 |
| 2023-10-04 | 1202.51 |
| 2023-10-05 | 1174.87 |
| 2023-10-06 | 1173.97 |
| 2023-10-09 | 1177.51 |
| 2023-10-10 | 1189.70 |
| 2023-10-11 | 1180.00 |
| 2023-10-12 | 1163.37 |
| 2023-10-13 | 1173.10 |
| 2023-10-16 | 1182.64 |
| 2023-10-17 | 1188.51 |
| 2023-10-18 | 1195.25 |
| 2023-10-19 | 1189.13 |
| 2023-10-20 | 1188.06 |
| 2023-10-23 | 1182.38 |
| 2023-10-24 | 1194.33 |
| 2023-10-25 | 1199.38 |
| 2023-10-26 | 1191.13 |
| 2023-10-27 | 1174.25 |
| 2023-10-30 | 1192.07 |
| 2023-10-31 | 1198.62 |
| 2023-11-01 | 1199.55 |
| 2023-11-02 | 1215.50 |
| 2023-11-03 | 1217.11 |
| 2023-11-06 | 1219.04 |
| 2023-11-07 | 1218.77 |
| 2023-11-08 | 1214.77 |
| 2023-11-09 | 1207.76 |
| 2023-11-10 | 1212.33 |
| 2023-11-13 | 1218.77 |
| 2023-11-14 | 1223.29 |
| 2023-11-15 | 1222.85 |
| 2023-11-16 | 1224.28 |
| 2023-11-17 | 1221.71 |
| 2023-11-20 | 1220.38 |
| 2023-11-21 | 1223.50 |
| 2023-11-22 | 1234.78 |
| 2023-11-23 | 1234.78 |
| 2023-11-24 | 1238.62 |
| 2023-11-27 | 1232.99 |
| 2023-11-28 | 1237.44 |
| 2023-11-29 | 1225.88 |
| 2023-11-30 | 1239.57 |
| 2023-12-01 | 1243.60 |
| 2023-12-04 | 1241.92 |
| 2023-12-05 | 1230.05 |
| 2023-12-06 | 1228.52 |
| 2023-12-07 | 1231.58 |
| 2023-12-08 | 1226.36 |
| 2023-12-11 | 1235.97 |
| 2023-12-12 | 1238.55 |
| 2023-12-13 | 1258.06 |
| 2023-12-14 | 1236.11 |
| 2023-12-15 | 1228.80 |
| 2023-12-18 | 1239.64 |
| 2023-12-19 | 1242.48 |
| 2023-12-20 | 1221.55 |
| 2023-12-21 | 1230.98 |
| 2023-12-22 | 1237.65 |
| 2023-12-25 | 1237.65 |
| 2023-12-26 | 1243.67 |
| 2023-12-27 | 1246.02 |
| 2023-12-28 | 1247.47 |
| 2023-12-29 | 1251.63 |
| 2024-01-01 | 1251.63 |
| 2024-01-02 | 1272.58 |
| 2024-01-03 | 1268.67 |
| 2024-01-04 | 1266.08 |
| 2024-01-05 | 1261.54 |
| 2024-01-08 | 1267.69 |
| 2024-01-09 | 1268.00 |
| 2024-01-10 | 1263.53 |
| 2024-01-11 | 1264.15 |
| 2024-01-12 | 1265.57 |
| 2024-01-15 | 1265.57 |
| 2024-01-16 | 1258.85 |
| 2024-01-17 | 1256.97 |
| 2024-01-18 | 1252.60 |
| 2024-01-19 | 1247.10 |
| 2024-01-22 | 1240.64 |
| 2024-01-23 | 1258.79 |
| 2024-01-24 | 1243.12 |
| 2024-01-25 | 1253.35 |
| 2024-01-26 | 1259.18 |
| 2024-01-29 | 1264.80 |
| 2024-01-30 | 1273.25 |
| 2024-01-31 | 1268.10 |
| 2024-02-01 | 1294.31 |
| 2024-02-02 | 1285.21 |
| 2024-02-05 | 1275.14 |
| 2024-02-06 | 1279.30 |
| 2024-02-07 | 1280.56 |
| 2024-02-08 | 1276.25 |
| 2024-02-09 | 1265.07 |
| 2024-02-12 | 1272.77 |
| 2024-02-13 | 1263.21 |
| 2024-02-14 | 1258.94 |
| 2024-02-15 | 1265.62 |
| 2024-02-16 | 1266.20 |
| 2024-02-19 | 1266.20 |
| 2024-02-20 | 1276.86 |
| 2024-02-21 | 1285.33 |
| 2024-02-22 | 1286.70 |
| 2024-02-23 | 1290.97 |
| 2024-02-26 | 1282.53 |
| 2024-02-27 | 1280.24 |
| 2024-02-28 | 1280.46 |
| 2024-02-29 | 1278.50 |
| 2024-03-01 | 1274.93 |
| 2024-03-04 | 1275.26 |
| 2024-03-05 | 1271.22 |
| 2024-03-06 | 1276.89 |
| 2024-03-07 | 1282.94 |
| 2024-03-08 | 1287.36 |
| 2024-03-11 | 1298.22 |
| 2024-03-12 | 1299.89 |
| 2024-03-13 | 1304.28 |
| 2024-03-14 | 1299.75 |
| 2024-03-15 | 1301.13 |
| 2024-03-18 | 1310.67 |
| 2024-03-19 | 1316.48 |
| 2024-03-20 | 1318.27 |
| 2024-03-21 | 1317.93 |
| 2024-03-22 | 1314.09 |
| 2024-03-25 | 1311.06 |
| 2024-03-26 | 1311.98 |
| 2024-03-27 | 1325.11 |
| 2024-03-28 | 1326.46 |
| 2024-03-29 | 1326.46 |
| 2024-04-01 | 1317.36 |
| 2024-04-02 | 1308.26 |
| 2024-04-03 | 1293.93 |
| 2024-04-04 | 1286.43 |
| 2024-04-05 | 1287.99 |
| 2024-04-08 | 1286.33 |
| 2024-04-09 | 1290.55 |
| 2024-04-10 | 1280.83 |
| 2024-04-11 | 1272.65 |
| 2024-04-12 | 1261.24 |
| 2024-04-15 | 1259.28 |
| 2024-04-16 | 1262.57 |
| 2024-04-17 | 1269.79 |
| 2024-04-18 | 1277.99 |
| 2024-04-19 | 1293.86 |
| 2024-04-22 | 1305.78 |
| 2024-04-23 | 1308.23 |
| 2024-04-24 | 1321.46 |
| 2024-04-25 | 1318.17 |
| 2024-04-26 | 1313.43 |
| 2024-04-29 | 1319.18 |
| 2024-04-30 | 1317.57 |
| 2024-05-01 | 1302.85 |
| 2024-05-02 | 1307.71 |
| 2024-05-03 | 1310.74 |
| 2024-05-06 | 1309.95 |
| 2024-05-07 | 1321.83 |
| 2024-05-08 | 1319.60 |
| 2024-05-09 | 1327.58 |
| 2024-05-10 | 1336.37 |
| 2024-05-13 | 1335.37 |
| 2024-05-14 | 1332.55 |
| 2024-05-15 | 1331.17 |
| 2024-05-16 | 1341.57 |
| 2024-05-17 | 1338.22 |
| 2024-05-20 | 1330.55 |
| 2024-05-21 | 1334.45 |
| 2024-05-22 | 1334.61 |
| 2024-05-23 | 1315.78 |
| 2024-05-24 | 1312.97 |
| 2024-05-27 | 1312.97 |
| 2024-05-28 | 1296.40 |
| 2024-05-29 | 1287.93 |
| 2024-05-30 | 1294.14 |
| 2024-05-31 | 1317.66 |
| 2024-06-03 | 1317.41 |
| 2024-06-04 | 1329.99 |
| 2024-06-05 | 1326.28 |
| 2024-06-06 | 1333.12 |
| 2024-06-07 | 1327.22 |
| 2024-06-10 | 1317.41 |
| 2024-06-11 | 1316.32 |
| 2024-06-12 | 1301.17 |
| 2024-06-13 | 1305.65 |
| 2024-06-14 | 1303.84 |
| 2024-06-17 | 1315.76 |
| 2024-06-18 | 1318.26 |
| 2024-06-19 | 1318.26 |
| 2024-06-20 | 1315.59 |
| 2024-06-21 | 1320.66 |
| 2024-06-24 | 1333.97 |
| 2024-06-25 | 1325.60 |
| 2024-06-26 | 1322.44 |
| 2024-06-27 | 1314.10 |
| 2024-06-28 | 1305.91 |
| 2024-07-01 | 1296.09 |
| 2024-07-02 | 1300.27 |
| 2024-07-03 | 1297.32 |
| 2024-07-04 | 1297.32 |
| 2024-07-05 | 1306.77 |
| 2024-07-08 | 1304.51 |
| 2024-07-09 | 1299.20 |
| 2024-07-10 | 1306.83 |
| 2024-07-11 | 1310.55 |
| 2024-07-12 | 1320.84 |
| 2024-07-15 | 1308.62 |
| 2024-07-16 | 1323.95 |
| 2024-07-17 | 1348.06 |
| 2024-07-18 | 1342.20 |
| 2024-07-19 | 1338.60 |
| 2024-07-22 | 1335.01 |
#2024-07-23|1328.17
#2024-07-24|1339.58
#2024-07-25|1346.31
#2024-07-26|1363.05
#2024-07-29|1367.33
#2024-07-30|1358.25
#2024-07-31|1352.23
#2024-08-01|1371.65
#2024-08-02|1391.23
#2024-08-05|1362.41
#2024-08-06|1366.97
#2024-08-07|1372.28
#2024-08-08|1371.19
#2024-08-09|1368.43
#2024-08-12|1355.73
#2024-08-13|1363.14
#2024-08-14|1370.42
#2024-08-15|1368.60
#2024-08-16|1373.57
#2024-08-19|1377.89
#2024-08-20|1385.09
#2024-08-21|1388.82
#2024-08-22|1388.16
#2024-08-23|1390.33
#2024-08-26|1397.55
#2024-08-27|1396.35
#2024-08-28|1396.69
#2024-08-29|1396.75
#2024-08-30|1407.55
#2024-09-02|1407.55
#2024-09-03|1427.04
#2024-09-04|1437.22
#2024-09-05|1423.97
#2024-09-06|1421.59
#2024-09-09|1429.60
#2024-09-10|1428.50
#2024-09-11|1410.62
#2024-09-12|1414.91
#2024-09-13|1423.86
#2024-09-16|1432.12
#2024-09-17|1421.09
#2024-09-18|1411.99
#2024-09-19|1400.69
#2024-09-20|1404.91
#2024-09-23|1408.80
#2024-09-24|1402.12
#2024-09-25|1398.81
#2024-09-26|1402.73
#2024-09-27|1410.34
#2024-09-30|1412.15
#2024-10-01|1407.93
#2024-10-02|1397.36
#2024-10-03|1383.37
#2024-10-04|1383.53
#2024-10-07|1372.55
#2024-10-08|1379.71
#2024-10-09|1387.04
#2024-10-10|1384.48
#2024-10-11|1392.82
#2024-10-14|1402.41
#2024-10-15|1406.75
#2024-10-16|1406.55
#2024-10-17|1399.63
#2024-10-18|1399.25
#2024-10-21|1387.35
#2024-10-22|1398.31
#2024-10-23|1391.20
#2024-10-24|1387.97
#2024-10-25|1376.72
#2024-10-28|1379.21
#2024-10-29|1364.38
#2024-10-30|1363.45
#2024-10-31|1362.52
#2024-11-01|1360.74
#2024-11-04|1362.27
#2024-11-05|1370.07
#2024-11-06|1350.26
#2024-11-07|1350.27
#2024-11-08|1364.90
#2024-11-11|1359.26
#2024-11-12|1356.05
#2024-11-13|1360.36
#2024-11-14|1360.38
#2024-11-15|1349.01
#2024-11-18|1360.02
#2024-11-19|1357.34
#2024-11-20|1365.45
#2024-11-21|1378.13
#2024-11-22|1388.17
#2024-11-25|1398.83
#2024-11-26|1403.81
#2024-11-27|1405.46
#2024-11-28|1405.46
#2024-11-29|1408.78
#2024-12-02|1403.53
#2024-12-03|1389.02
#2024-12-04|1378.71
#2024-12-05|1384.08
#2024-12-06|1369.58
#2024-12-09|1363.62
#2024-12-10|1366.22
#2024-12-11|1349.85
#2024-12-12|1357.00
#2024-12-13|1352.12
#2024-12-16|1340.11
#2024-12-17|1336.55
#2024-12-18|1323.00
#2024-12-19|1314.19
#2024-12-20|1319.53
#2024-12-23|1315.06
#2024-12-24|1321.34
#2024-12-25|1321.34
#2024-12-26|1322.67
#2024-12-27|1319.76
#2024-12-30|1305.76
#2024-12-31|1311.00
#2025-01-01|1311.00
#2025-01-02|1304.00
#2025-01-03|1305.71
#2025-01-06|1283.70
#2025-01-07|1282.77
#2025-01-08|1289.53
#2025-01-09|1289.53
#2025-01-10|1262.11
#2025-01-13|1273.83
#2025-01-14|1281.09
#2025-01-15|1276.52
#2025-01-16|1287.67
#2025-01-17|1295.38
#2025-01-20|1295.38
#2025-01-21|1298.03
#2025-01-22|1295.33
#2025-01-23|1304.05
#2025-01-24|1308.59
#2025-01-27|1346.73
#2025-01-28|1323.03
#2025-01-29|1326.42
#2025-01-30|1338.61
#2025-01-31|1326.81
#2025-02-03|1329.60
#2025-02-04|1314.97
#2025-02-05|1321.03
#2025-02-06|1330.45
#2025-02-07|1330.66
#2025-02-10|1335.71
#2025-02-11|1357.53
#2025-02-12|1364.86
#2025-02-13|1378.77
#2025-02-14|1359.01
#2025-02-17|1359.01
#2025-02-18|1366.27
#2025-02-19|1379.52
#2025-02-20|1387.07
#2025-02-21|1411.36
#2025-02-24|1414.72
#2025-02-25|1432.28
#2025-02-26|1410.06
#2025-02-27|1412.24
#2025-02-28|1428.05
#2025-03-03|1444.70
#2025-03-04|1421.02
#2025-03-05|1424.22
#2025-03-06|1432.42
#2025-03-07|1446.51
#2025-03-10|1454.56
#2025-03-11|1435.34
#2025-03-12|1405.50
#2025-03-13|1406.13
#2025-03-14|1407.00
#2025-03-17|1427.05
#2025-03-18|1415.84
#2025-03-19|1415.22
#2025-03-20|1411.84
#2025-03-21|1403.05
#2025-03-24|1405.08
#2025-03-25|1395.65
#2025-03-26|1421.05
#2025-03-27|1433.83
#2025-03-28|1430.11
#2025-03-31|1450.31
#2025-04-01|1450.68
#2025-04-02|1442.69
#2025-04-03|1470.35
#2025-04-04|1401.09
#2025-04-07|1378.13
#2025-04-08|1367.62
#2025-04-09|1403.71
#2025-04-10|1407.67
#2025-04-11|1426.33
#2025-04-14|1446.04
#2025-04-15|1437.79
#2025-04-16|1427.49
#2025-04-17|1451.81
#2025-04-18|1451.81
#2025-04-21|1435.34
#2025-04-22|1454.67
#2025-04-23|1446.70
#2025-04-24|1423.96
#2025-04-25|1421.92
#2025-04-28|1419.39
#2025-04-29|1428.27
#2025-04-30|1439.72
#2025-05-01|1426.69
#2025-05-02|1429.63
#2025-05-05|1427.76
#2025-05-06|1427.27
#2025-05-07|1435.32
#2025-05-08|1425.27
#2025-05-09|1415.13
#2025-05-12|1406.80
#2025-05-13|1387.70
#2025-05-14|1382.00
#2025-05-15|1419.17
#2025-05-16|1433.15
#2025-05-19|1440.32
#2025-05-20|1443.82
#2025-05-21|1436.36
#2025-05-22|1428.46
#2025-05-23|1438.55
#2025-05-26|1438.55
#2025-05-27|1448.85
#2025-05-28|1441.36
#2025-05-29|1447.53
#2025-05-30|1459.61
#2025-06-02|1454.97
#2025-06-03|1446.92
#2025-06-04|1439.65
#2025-06-05|1431.13
#2025-06-06|1435.62
#2025-06-09|1432.16
#2025-06-10|1435.58
#2025-06-11|1439.24
#2025-06-12|1451.67
#2025-06-13|1437.31
#2025-06-16|1436.74
#2025-06-17|1424.29
#2025-06-18|1421.75
#2025-06-19|1421.75
#2025-06-20|1427.62
#2025-06-23|1439.52
#2025-06-24|1440.44
#2025-06-25|1420.03
#2025-06-26|1422.42
#2025-06-27|1432.75
#2025-06-30|1439.78
#2025-07-01|1449.12
#2025-07-02|1445.24
#2025-07-03|1450.08
#2025-07-04|1450.08
#2025-07-07|1451.21
#2025-07-08|1436.40
#2025-07-09|1428.00
#2025-07-10|1434.13
#2025-07-11|1426.28
#2025-07-14|1421.98
#2025-07-15|1412.82
#2025-07-16|1422.40
#2025-07-17|1437.24
#2025-07-18|1430.45
#2025-07-21|1431.17
#2025-07-22|1432.47
#2025-07-23|1430.74
#2025-07-24|1422.10
#2025-07-25|1422.60
#2025-07-28|1403.12
#2025-07-29|1417.74
#2025-07-30|1405.77
#2025-07-31|1388.28
#2025-08-01|1394.18
#2025-08-04|1398.16
#2025-08-05|1399.16
#2025-08-06|1410.59
#2025-08-07|1417.52
#2025-08-08|1425.73
#2025-08-11|1430.17
#2025-08-12|1430.52
#2025-08-13|1432.65
#2025-08-14|1423.44
#2025-08-15|1430.85
#2025-08-18|1429.38
#2025-08-19|1448.46
#2025-08-20|1461.75
#2025-08-21|1460.03
#2025-08-22|1453.19
#2025-08-25|1428.24
#2025-08-26|1421.77
#2025-08-27|1423.65
#2025-08-28|1417.40
#2025-08-29|1429.78
#2025-09-01|1429.78
#2025-09-02|1433.50
#2025-09-03|1424.88
#2025-09-04|1420.93
#2025-09-05|1421.13
#2025-09-08|1410.00
#2025-09-09|1419.25
#2025-09-10|1413.40
#2025-09-11|1425.12
#2025-09-12|1419.00
#2025-09-15|1396.00
#2025-09-16|1399.90
#2025-09-17|1413.79
#2025-09-18|1398.55
#2025-09-19|1401.23
#2025-09-22|1386.20
#2025-09-23|1400.81
#2025-09-24|1403.02
#2025-09-25|1387.81
#2025-09-26|1396.53
#2025-09-29|1398.13
#2025-09-30|1401.63
#2025-10-01|1400.70
#2025-10-02|1390.43
#2025-10-03|1385.80
#2025-10-06|1374.78
#2025-10-07|1391.14
#2025-10-08|1380.30
#2025-10-09|1389.59
#2025-10-10|1403.20
#2025-10-13|1392.70
#2025-10-14|1407.94
#2025-10-15|1401.89
#2025-10-16|1403.06
#2025-10-17|1420.94
#2025-10-20|1421.02
#2025-10-21|1419.20
#2025-10-22|1427.46
#2025-10-23|1421.12
#2025-10-24|1422.48
#2025-10-27|1423.25
#2025-10-28|1410.89
#2025-10-29|1380.49
#2025-10-30|1378.23
#2025-10-31|1373.71
#2025-11-03|1361.19
#2025-11-04|1367.64
#2025-11-05|1368.78
#2025-11-06|1373.06
#2025-11-07|1392.29
#2025-11-10|1389.63
#2025-11-11|1409.69
#2025-11-12|1404.19
#2025-11-13|1403.38
#2025-11-14|1402.22
#2025-11-17|1396.09
#2025-11-18|1407.70
#2025-11-19|1401.29
#2025-11-20|1401.37
#2025-11-21|1420.51
#2025-11-24|1404.32
#2025-11-25|1422.07
#2025-11-26|1426.78
#2025-11-27|1426.78
#2025-11-28|1431.75
#2025-12-01|1421.39
#2025-12-02|1402.05
#2025-12-03|1391.40
#2025-12-04|1383.76
#2025-12-05|1374.30
#2025-12-08|1365.15
#2025-12-09|1369.76
#2025-12-10|1379.27
#2025-12-11|1380.54
#2025-12-12|1394.40
#2025-12-15|1408.77
#2025-12-16|1400.94
#2025-12-17|1407.20
#2025-12-18|1398.26
#2025-12-19|1393.36
#2025-12-22|1394.83
#2025-12-23|1394.02
#2025-12-24|1400.82
#2025-12-25|1400.82
#2025-12-26|1399.84
#2025-12-29|1403.01
#2025-12-30|1401.17
#2025-12-31|1393.15
#2026-01-01|1393.15
#2026-01-02|1386.45
#2026-01-05|1373.30
#2026-01-06|1365.50
#2026-01-07|1353.45
#2026-01-08|1380.56
#2026-01-09|1392.05
#2026-01-12|1403.39
#2026-01-13|1416.11
#2026-01-14|1435.01
#2026-01-15|1436.17
#2026-01-16|1432.71
#2026-01-19|1432.71
#2026-01-20|1437.61
#2026-01-21|1438.31
#2026-01-22|1445.66
#2026-01-23|1458.93
#2026-01-26|1462.60
#2026-01-27|1463.85
#2026-01-28|1455.80
#2026-01-29|1456.36
#2026-01-30|1481.77
#2026-02-02|1492.39
#2026-02-03|1515.31
#2026-02-04|1522.90
#2026-02-05|1550.00
#2026-02-06|1560.25
#2026-02-09|1547.93
#2026-02-10|1545.76
#2026-02-11|1569.93
#2026-02-12|1572.41
#2026-02-13|1573.56
#2026-02-16|1573.56
#2026-02-17|1561.73
#2026-02-18|1559.86
#2026-02-19|1558.47
#2026-02-20|1567.73
#2026-02-23|1593.42
#2026-02-24|1598.38
#2026-02-25|1594.62
#2026-02-26|1596.40
#2026-02-27|1614.64
#2026-03-02|1594.26
#2026-03-03|1566.79
#2026-03-04|1555.46
#2026-03-05|1518.49
#2026-03-06|1517.48
#2026-03-09|1530.97
#2026-03-10|1523.05
#2026-03-11|1506.21
#2026-03-12|1506.29
#2026-03-13|1512.72
#2026-03-16|1516.55
#2026-03-17|1509.21
#2026-03-18|1469.72
#2026-03-19|1457.62
#2026-03-20|1445.85
#2026-03-23|1446.33
#2026-03-24|1446.96
#2026-03-25|1453.88
#2026-03-26|1441.80
#2026-03-27|1450.37
#2026-03-30|1458.91
#2026-03-31|1458.45
#2026-04-01|1448.57
#2026-04-02|1457.17
#2026-04-03|1457.17
#2026-04-06|1460.12
#2026-04-07|1447.78
#2026-04-08|1472.12
#2026-04-09|1483.76
#2026-04-10|1473.45
#2026-04-13|1463.38
#2026-04-14|1457.08
#2026-04-15|1442.41
#2026-04-16|1449.23
#2026-04-17|1462.79
#2026-04-20|1453.70
#2026-04-21|1433.98
#2026-04-22|1442.98
#2026-04-23|1474.36
#2026-04-24|1474.53
#2026-04-27|1461.85
#2026-04-28|1489.28
#2026-04-29|1485.65
#2026-04-30|1499.86
#2026-05-01|1500.92
#2026-05-04|1487.07
#2026-05-05|1491.20
#2026-05-06|1491.03
#2026-05-07|1483.02
#2026-05-08|1490.08
#2026-05-11|1492.12
#2026-05-12|1512.23
#2026-05-13|1514.16
#2026-05-14|1521.35
#2026-05-15|1517.79
#2026-05-18|1530.18
#2026-05-19|1528.35
#2026-05-20|1522.21
#2026-05-21|1523.35
#2026-05-22|1531.50
#2026-05-25|1531.50
#2026-05-26|1503.37
#2026-05-27|1523.28
#2026-05-28|1511.44
#2026-05-29|1488.08
#2026-06-01|1467.80
#2026-06-02|1469.20
#2026-06-03|1474.71
#2026-06-04|1473.37
#2026-06-05|1509.03
#2026-06-08|1498.23
#2026-06-09|1523.06
#2026-06-10|1546.11
#2026-06-11|1537.34
#2026-06-12|1547.71
#2026-06-15|1539.60
#2026-06-16|1546.27
#2026-06-17|1522.93
#2026-06-18|1512.20
#2026-06-19|1512.20
#2026-06-22|1502.76
#2026-06-23|1530.39
#2026-06-24|1539.37
#2026-06-25|1535.89
#2026-06-26|1551.58
#2026-06-29|1547.48
#2026-06-30|1528.06
#2026-07-01|1538.68
#2026-07-02|1574.72