Table Data - Nasdaq US Small Cap Soft Drinks Net Total Return Index
| Title | Nasdaq US Small Cap Soft Drinks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS45101020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2021-09-20 to 2026-03-11 |
| Last Updated | 2026-03-11 10:53 PM CDT |
| Notes | For more information about this series, see: NQUSS45101020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2021-09-20 | 982.27 |
| 2021-09-21 | 998.20 |
| 2021-09-22 | 1005.74 |
| 2021-09-23 | 1001.51 |
| 2021-09-24 | 996.33 |
| 2021-09-27 | 998.73 |
| 2021-09-28 | 988.78 |
| 2021-09-29 | 1004.77 |
| 2021-09-30 | 1000.86 |
| 2021-10-01 | 998.07 |
| 2021-10-04 | 994.80 |
| 2021-10-05 | 1020.89 |
| 2021-10-06 | 1023.70 |
| 2021-10-07 | 1043.39 |
| 2021-10-08 | 1033.67 |
| 2021-10-11 | 1022.99 |
| 2021-10-12 | 1024.81 |
| 2021-10-13 | 1032.92 |
| 2021-10-14 | 1039.93 |
| 2021-10-15 | 1023.32 |
| 2021-10-18 | 1024.53 |
| 2021-10-19 | 1032.36 |
| 2021-10-20 | 1038.92 |
| 2021-10-21 | 1030.40 |
| 2021-10-22 | 1037.39 |
| 2021-10-25 | 1051.89 |
| 2021-10-26 | 1040.72 |
| 2021-10-27 | 1026.99 |
| 2021-10-28 | 1038.59 |
| 2021-10-29 | 1042.08 |
| 2021-11-01 | 1064.76 |
| 2021-11-02 | 1076.37 |
| 2021-11-03 | 1103.25 |
| 2021-11-04 | 1093.88 |
| 2021-11-05 | 1133.05 |
| 2021-11-08 | 1118.83 |
| 2021-11-09 | 1122.64 |
| 2021-11-10 | 1165.50 |
| 2021-11-11 | 1188.29 |
| 2021-11-12 | 1212.57 |
| 2021-11-15 | 1213.56 |
| 2021-11-16 | 1210.84 |
| 2021-11-17 | 1213.86 |
| 2021-11-18 | 1225.45 |
| 2021-11-19 | 1230.13 |
| 2021-11-22 | 1266.66 |
| 2021-11-23 | 1246.40 |
| 2021-11-24 | 1250.44 |
| 2021-11-25 | . |
| 2021-11-26 | 1242.16 |
| 2021-11-29 | 1199.64 |
| 2021-11-30 | 1171.18 |
| 2021-12-01 | 1159.03 |
| 2021-12-02 | 1179.20 |
| 2021-12-03 | 1170.98 |
| 2021-12-06 | 1164.70 |
| 2021-12-07 | 1183.06 |
| 2021-12-08 | 1166.09 |
| 2021-12-09 | 1139.37 |
| 2021-12-10 | 1126.67 |
| 2021-12-13 | 1114.82 |
| 2021-12-14 | 1097.44 |
| 2021-12-15 | 1123.91 |
| 2021-12-16 | 1121.57 |
| 2021-12-17 | 1123.00 |
| 2021-12-20 | 1172.78 |
| 2021-12-21 | 1165.19 |
| 2021-12-22 | 1184.26 |
| 2021-12-23 | 1177.23 |
| 2021-12-24 | . |
| 2021-12-27 | 1182.88 |
| 2021-12-28 | 1186.01 |
| 2021-12-29 | 1192.08 |
| 2021-12-30 | 1196.16 |
| 2021-12-31 | 1192.26 |
| 2022-01-03 | 1207.43 |
| 2022-01-04 | 1198.23 |
| 2022-01-05 | 1175.35 |
| 2022-01-06 | 1195.44 |
| 2022-01-07 | 1165.04 |
| 2022-01-10 | 1158.65 |
| 2022-01-11 | 1164.06 |
| 2022-01-12 | 1162.03 |
| 2022-01-13 | 1181.82 |
| 2022-01-14 | 1177.48 |
| 2022-01-17 | . |
| 2022-01-18 | 1131.73 |
| 2022-01-19 | 1111.96 |
| 2022-01-20 | 1105.69 |
| 2022-01-21 | 1102.60 |
| 2022-01-24 | 1137.40 |
| 2022-01-25 | 1131.51 |
| 2022-01-26 | 1104.53 |
| 2022-01-27 | 1078.25 |
| 2022-01-28 | 1101.86 |
| 2022-01-31 | 1114.15 |
| 2022-02-01 | 1107.54 |
| 2022-02-02 | 1098.65 |
| 2022-02-03 | 1097.81 |
| 2022-02-04 | 1086.23 |
| 2022-02-07 | 1082.14 |
| 2022-02-08 | 1110.11 |
| 2022-02-09 | 1121.48 |
| 2022-02-10 | 1084.75 |
| 2022-02-11 | 1117.55 |
| 2022-02-14 | 1131.24 |
| 2022-02-15 | 1114.57 |
| 2022-02-16 | 1087.00 |
| 2022-02-17 | 1085.99 |
| 2022-02-18 | 1090.12 |
| 2022-02-21 | . |
| 2022-02-22 | 1094.27 |
| 2022-02-23 | 918.18 |
| 2022-02-24 | 932.86 |
| 2022-02-25 | 994.03 |
| 2022-02-28 | 1010.56 |
| 2022-03-01 | 986.94 |
| 2022-03-02 | 1005.37 |
| 2022-03-03 | 964.92 |
| 2022-03-04 | 946.28 |
| 2022-03-07 | 931.35 |
| 2022-03-08 | 943.39 |
| 2022-03-09 | 977.47 |
| 2022-03-10 | 945.39 |
| 2022-03-11 | 913.08 |
| 2022-03-14 | 911.08 |
| 2022-03-15 | 966.20 |
| 2022-03-16 | 988.15 |
| 2022-03-17 | 984.77 |
| 2022-03-18 | 1032.47 |
| 2022-03-21 | 1009.18 |
| 2022-03-22 | 1004.77 |
| 2022-03-23 | 986.44 |
| 2022-03-24 | 974.83 |
| 2022-03-25 | 972.86 |
| 2022-03-28 | 987.37 |
| 2022-03-29 | 1015.28 |
| 2022-03-30 | 994.27 |
| 2022-03-31 | 983.85 |
| 2022-04-01 | 1024.29 |
| 2022-04-04 | 1031.16 |
| 2022-04-05 | 1005.36 |
| 2022-04-06 | 968.19 |
| 2022-04-07 | 980.25 |
| 2022-04-08 | 955.75 |
| 2022-04-11 | 956.54 |
| 2022-04-12 | 970.64 |
| 2022-04-13 | 979.04 |
| 2022-04-14 | 994.57 |
| 2022-04-15 | 994.57 |
| 2022-04-18 | 967.98 |
| 2022-04-19 | 1011.92 |
| 2022-04-20 | 1023.91 |
| 2022-04-21 | 996.65 |
| 2022-04-22 | 966.81 |
| 2022-04-25 | 1016.28 |
| 2022-04-26 | 971.34 |
| 2022-04-27 | 970.58 |
| 2022-04-28 | 989.15 |
| 2022-04-29 | 941.31 |
| 2022-05-02 | 960.89 |
| 2022-05-03 | 952.70 |
| 2022-05-04 | 1016.54 |
| 2022-05-05 | 952.37 |
| 2022-05-06 | 961.67 |
| 2022-05-09 | 904.89 |
| 2022-05-10 | 911.37 |
| 2022-05-11 | 938.26 |
| 2022-05-12 | 961.03 |
| 2022-05-13 | 1035.27 |
| 2022-05-16 | 1016.79 |
| 2022-05-17 | 1045.33 |
| 2022-05-18 | 995.62 |
| 2022-05-19 | 1007.20 |
| 2022-05-20 | 1014.65 |
| 2022-05-23 | 1070.84 |
| 2022-05-24 | 1065.73 |
| 2022-05-25 | 1105.02 |
| 2022-05-26 | 1117.52 |
| 2022-05-27 | 1165.70 |
| 2022-05-30 | 1165.70 |
| 2022-05-31 | 1135.09 |
| 2022-06-01 | 1129.20 |
| 2022-06-02 | 1175.12 |
| 2022-06-03 | 1172.57 |
| 2022-06-06 | 1194.05 |
| 2022-06-07 | 1202.32 |
| 2022-06-08 | 1194.48 |
| 2022-06-09 | 1133.98 |
| 2022-06-10 | 1097.12 |
| 2022-06-13 | 1014.90 |
| 2022-06-14 | 1046.34 |
| 2022-06-15 | 1037.31 |
| 2022-06-16 | 999.11 |
| 2022-06-17 | 981.24 |
| 2022-06-20 | 981.24 |
| 2022-06-21 | 998.62 |
| 2022-06-22 | 990.90 |
| 2022-06-23 | 1057.85 |
| 2022-06-24 | 1112.31 |
| 2022-06-27 | 1118.26 |
| 2022-06-28 | 1079.79 |
| 2022-06-29 | 1087.48 |
| 2022-06-30 | 1106.29 |
| 2022-07-01 | 1121.98 |
| 2022-07-04 | 1121.98 |
| 2022-07-05 | 1190.13 |
| 2022-07-06 | 1201.41 |
| 2022-07-07 | 1199.85 |
| 2022-07-08 | 1215.09 |
| 2022-07-11 | 1185.95 |
| 2022-07-12 | 1164.35 |
| 2022-07-13 | 1180.82 |
| 2022-07-14 | 1133.30 |
| 2022-07-15 | 1163.36 |
| 2022-07-18 | 1117.25 |
| 2022-07-19 | 1132.02 |
| 2022-07-20 | 1161.49 |
| 2022-07-21 | 1194.32 |
| 2022-07-22 | 1157.32 |
| 2022-07-25 | 1178.14 |
| 2022-07-26 | 1183.79 |
| 2022-07-27 | 1200.39 |
| 2022-07-28 | 1225.93 |
| 2022-07-29 | 1250.25 |
| 2022-08-01 | 1317.97 |
| 2022-08-02 | 1337.89 |
| 2022-08-03 | 1350.07 |
| 2022-08-04 | 1363.81 |
| 2022-08-05 | 1303.38 |
| 2022-08-08 | 1317.17 |
| 2022-08-09 | 1261.33 |
| 2022-08-10 | 1324.64 |
| 2022-08-11 | 1333.53 |
| 2022-08-12 | 1355.99 |
| 2022-08-15 | 1349.09 |
| 2022-08-16 | 1355.75 |
| 2022-08-17 | 1353.23 |
| 2022-08-18 | 1388.43 |
| 2022-08-19 | 1347.13 |
| 2022-08-22 | 1374.25 |
| 2022-08-23 | 1425.52 |
| 2022-08-24 | 1429.78 |
| 2022-08-25 | 1450.39 |
| 2022-08-26 | 1398.85 |
| 2022-08-29 | 1363.20 |
| 2022-08-30 | 1349.82 |
| 2022-08-31 | 1334.86 |
| 2022-09-01 | 1304.42 |
| 2022-09-02 | 1267.79 |
| 2022-09-05 | 1267.79 |
| 2022-09-06 | 1237.01 |
| 2022-09-07 | 1276.65 |
| 2022-09-08 | 1314.47 |
| 2022-09-09 | 1302.85 |
| 2022-09-12 | 1307.62 |
| 2022-09-13 | 1212.47 |
| 2022-09-14 | 1242.12 |
| 2022-09-15 | 1214.54 |
| 2022-09-16 | 1212.23 |
| 2022-09-19 | 1214.77 |
| 2022-09-20 | 1197.95 |
| 2022-09-21 | 1183.54 |
| 2022-09-22 | 1167.10 |
| 2022-09-23 | 1141.35 |
| 2022-09-26 | 1145.16 |
| 2022-09-27 | 1147.81 |
| 2022-09-28 | 1184.72 |
| 2022-09-29 | 1142.68 |
| 2022-09-30 | 1130.04 |
| 2022-10-03 | 1167.56 |
| 2022-10-04 | 1199.63 |
| 2022-10-05 | 1183.61 |
| 2022-10-06 | 1175.27 |
| 2022-10-07 | 1165.50 |
| 2022-10-10 | 1188.15 |
| 2022-10-11 | 1175.07 |
| 2022-10-12 | 1158.22 |
| 2022-10-13 | 1203.37 |
| 2022-10-14 | 1141.23 |
| 2022-10-17 | 1162.46 |
| 2022-10-18 | 1166.75 |
| 2022-10-19 | 1142.37 |
| 2022-10-20 | 1118.75 |
| 2022-10-21 | 1150.41 |
| 2022-10-24 | 1167.34 |
| 2022-10-25 | 1213.52 |
| 2022-10-26 | 1212.84 |
| 2022-10-27 | 1235.52 |
| 2022-10-28 | 1265.44 |
| 2022-10-31 | 1247.98 |
| 2022-11-01 | 1227.15 |
| 2022-11-02 | 1183.82 |
| 2022-11-03 | 1226.95 |
| 2022-11-04 | 1244.32 |
| 2022-11-07 | 1227.91 |
| 2022-11-08 | 1213.75 |
| 2022-11-09 | 1172.65 |
| 2022-11-10 | 1224.83 |
| 2022-11-11 | 1201.06 |
| 2022-11-14 | 1175.58 |
| 2022-11-15 | 1194.85 |
| 2022-11-16 | 1180.52 |
| 2022-11-17 | 1187.01 |
| 2022-11-18 | 1190.22 |
| 2022-11-21 | 1208.65 |
| 2022-11-22 | 1217.22 |
| 2022-11-23 | 1227.42 |
| 2022-11-24 | 1227.42 |
| 2022-11-25 | 1235.23 |
| 2022-11-28 | 1228.98 |
| 2022-11-29 | 1222.01 |
| 2022-11-30 | 1255.15 |
| 2022-12-01 | 1281.04 |
| 2022-12-02 | 1306.97 |
| 2022-12-05 | 1262.35 |
| 2022-12-06 | 1231.94 |
| 2022-12-07 | 1247.87 |
| 2022-12-08 | 1309.19 |
| 2022-12-09 | 1368.46 |
| 2022-12-12 | 1365.67 |
| 2022-12-13 | 1323.29 |
| 2022-12-14 | 1320.45 |
| 2022-12-15 | 1286.27 |
| 2022-12-16 | 1307.89 |
| 2022-12-19 | 1293.40 |
| 2022-12-20 | 1319.15 |
| 2022-12-21 | 1335.35 |
| 2022-12-22 | 1323.65 |
| 2022-12-23 | 1348.56 |
| 2022-12-26 | 1348.56 |
| 2022-12-27 | 1334.91 |
| 2022-12-28 | 1313.60 |
| 2022-12-29 | 1341.49 |
| 2022-12-30 | 1322.26 |
| 2023-01-02 | 1322.26 |
| 2023-01-03 | 1253.30 |
| 2023-01-04 | 1278.43 |
| 2023-01-05 | 1263.90 |
| 2023-01-06 | 1292.22 |
| 2023-01-09 | 1275.05 |
| 2023-01-10 | 1274.65 |
| 2023-01-11 | 1297.00 |
| 2023-01-12 | 1283.54 |
| 2023-01-13 | 1298.07 |
| 2023-01-16 | 1298.07 |
| 2023-01-17 | 1303.01 |
| 2023-01-18 | 1257.69 |
| 2023-01-19 | 1247.10 |
| 2023-01-20 | 1264.99 |
| 2023-01-23 | 1281.19 |
| 2023-01-24 | 1294.59 |
| 2023-01-25 | 1302.80 |
| 2023-01-26 | 1306.21 |
| 2023-01-27 | 1278.85 |
| 2023-01-30 | 1270.07 |
| 2023-01-31 | 1323.60 |
| 2023-02-01 | 1348.83 |
| 2023-02-02 | 1373.30 |
| 2023-02-03 | 1352.39 |
| 2023-02-06 | 1373.92 |
| 2023-02-07 | 1352.87 |
| 2023-02-08 | 1338.44 |
| 2023-02-09 | 1336.71 |
| 2023-02-10 | 1351.34 |
| 2023-02-13 | 1397.64 |
| 2023-02-14 | 1398.46 |
| 2023-02-15 | 1431.45 |
| 2023-02-16 | 1413.60 |
| 2023-02-17 | 1435.87 |
| 2023-02-20 | 1435.87 |
| 2023-02-21 | 1386.83 |
| 2023-02-22 | 1390.44 |
| 2023-02-23 | 1504.27 |
| 2023-02-24 | 1481.06 |
| 2023-02-27 | 1512.10 |
| 2023-02-28 | 1469.84 |
| 2023-03-01 | 1452.86 |
| 2023-03-02 | 1450.56 |
| 2023-03-03 | 1449.75 |
| 2023-03-06 | 1439.71 |
| 2023-03-07 | 1426.69 |
| 2023-03-08 | 1421.86 |
| 2023-03-09 | 1416.98 |
| 2023-03-10 | 1389.59 |
| 2023-03-13 | 1376.05 |
| 2023-03-14 | 1376.81 |
| 2023-03-15 | 1367.96 |
| 2023-03-16 | 1350.99 |
| 2023-03-17 | 1328.71 |
| 2023-03-20 | 1349.91 |
| 2023-03-21 | 1359.48 |
| 2023-03-22 | 1345.51 |
| 2023-03-23 | 1360.24 |
| 2023-03-24 | 1396.80 |
| 2023-03-27 | 1422.16 |
| 2023-03-28 | 1416.76 |
| 2023-03-29 | 1423.70 |
| 2023-03-30 | 1405.98 |
| 2023-03-31 | 1421.54 |
| 2023-04-03 | 1432.07 |
| 2023-04-04 | 1391.69 |
| 2023-04-05 | 1410.45 |
| 2023-04-06 | 1416.72 |
| 2023-04-07 | 1416.72 |
| 2023-04-10 | 1439.45 |
| 2023-04-11 | 1428.54 |
| 2023-04-12 | 1412.51 |
| 2023-04-13 | 1423.35 |
| 2023-04-14 | 1408.85 |
| 2023-04-17 | 1406.36 |
| 2023-04-18 | 1406.19 |
| 2023-04-19 | 1407.27 |
| 2023-04-20 | 1440.39 |
| 2023-04-21 | 1440.17 |
| 2023-04-24 | 1444.00 |
| 2023-04-25 | 1434.87 |
| 2023-04-26 | 1445.86 |
| 2023-04-27 | 1454.03 |
| 2023-04-28 | 1481.79 |
| 2023-05-01 | 1500.49 |
| 2023-05-02 | 1489.05 |
| 2023-05-03 | 1521.54 |
| 2023-05-04 | 1602.60 |
| 2023-05-05 | 1590.86 |
| 2023-05-08 | 1588.51 |
| 2023-05-09 | 1564.36 |
| 2023-05-10 | 1566.65 |
| 2023-05-11 | 1570.37 |
| 2023-05-12 | 1565.64 |
| 2023-05-15 | 1571.98 |
| 2023-05-16 | 1567.34 |
| 2023-05-17 | 1577.03 |
| 2023-05-18 | 1603.47 |
| 2023-05-19 | 1612.13 |
| 2023-05-22 | 1595.23 |
| 2023-05-23 | 1613.88 |
| 2023-05-24 | 1591.82 |
| 2023-05-25 | 1616.77 |
| 2023-05-26 | 1624.67 |
| 2023-05-29 | 1624.67 |
| 2023-05-30 | 1611.77 |
| 2023-05-31 | 1607.96 |
| 2023-06-01 | 1629.03 |
| 2023-06-02 | 1651.15 |
| 2023-06-05 | 1608.25 |
| 2023-06-06 | 1629.68 |
| 2023-06-07 | 1603.67 |
| 2023-06-08 | 1616.15 |
| 2023-06-09 | 1621.72 |
| 2023-06-12 | 1609.62 |
| 2023-06-13 | 1608.41 |
| 2023-06-14 | 1607.46 |
| 2023-06-15 | 1605.14 |
| 2023-06-16 | 1635.09 |
| 2023-06-19 | 1635.09 |
| 2023-06-20 | 1624.97 |
| 2023-06-21 | 1629.44 |
| 2023-06-22 | 1665.73 |
| 2023-06-23 | 1617.31 |
| 2023-06-26 | 1587.92 |
| 2023-06-27 | 1589.05 |
| 2023-06-28 | 1583.19 |
| 2023-06-29 | 1579.79 |
| 2023-06-30 | 1571.19 |
| 2023-07-03 | 1582.01 |
| 2023-07-04 | 1582.01 |
| 2023-07-05 | 1582.83 |
| 2023-07-06 | 1570.58 |
| 2023-07-07 | 1559.36 |
| 2023-07-10 | 1548.87 |
| 2023-07-11 | 1525.67 |
| 2023-07-12 | 1516.22 |
| 2023-07-13 | 1538.34 |
| 2023-07-14 | 1549.09 |
| 2023-07-17 | 1564.22 |
| 2023-07-18 | 1550.43 |
| 2023-07-19 | 1583.22 |
| 2023-07-20 | 1595.62 |
| 2023-07-21 | 1590.20 |
| 2023-07-24 | 1598.23 |
| 2023-07-25 | 1577.46 |
| 2023-07-26 | 1584.44 |
| 2023-07-27 | 1589.84 |
| 2023-07-28 | 1611.66 |
| 2023-07-31 | 1582.61 |
| 2023-08-01 | 1576.18 |
| 2023-08-02 | 1554.99 |
| 2023-08-03 | 1653.96 |
| 2023-08-04 | 1633.26 |
| 2023-08-07 | 1689.65 |
| 2023-08-08 | 1670.49 |
| 2023-08-09 | 1657.46 |
| 2023-08-10 | 1686.47 |
| 2023-08-11 | 1723.92 |
| 2023-08-14 | 1713.20 |
| 2023-08-15 | 1696.72 |
| 2023-08-16 | 1684.36 |
| 2023-08-17 | 1651.84 |
| 2023-08-18 | 1669.89 |
| 2023-08-21 | 1646.25 |
| 2023-08-22 | 1643.30 |
| 2023-08-23 | 1660.32 |
| 2023-08-24 | 1631.55 |
| 2023-08-25 | 1639.52 |
| 2023-08-28 | 1645.34 |
| 2023-08-29 | 1659.94 |
| 2023-08-30 | 1667.16 |
| 2023-08-31 | 1657.96 |
| 2023-09-01 | 1595.32 |
| 2023-09-04 | 1595.32 |
| 2023-09-05 | 1595.78 |
| 2023-09-06 | 1595.74 |
| 2023-09-07 | 1594.29 |
| 2023-09-08 | 1575.69 |
| 2023-09-11 | 1639.91 |
| 2023-09-12 | 1632.78 |
| 2023-09-13 | 1624.52 |
| 2023-09-14 | 1592.85 |
| 2023-09-15 | 1541.11 |
| 2023-09-18 | 1537.78 |
| 2023-09-19 | 1545.63 |
| 2023-09-20 | 1527.64 |
| 2023-09-21 | 1492.24 |
| 2023-09-22 | 1498.84 |
| 2023-09-25 | 1471.04 |
| 2023-09-26 | 1454.02 |
| 2023-09-27 | 1475.71 |
| 2023-09-28 | 1500.66 |
| 2023-09-29 | 1494.18 |
| 2023-10-02 | 1519.90 |
| 2023-10-03 | 1498.12 |
| 2023-10-04 | 1515.90 |
| 2023-10-05 | 1482.34 |
| 2023-10-06 | 1479.16 |
| 2023-10-09 | 1487.53 |
| 2023-10-10 | 1498.31 |
| 2023-10-11 | 1475.87 |
| 2023-10-12 | 1421.24 |
| 2023-10-13 | 1439.20 |
| 2023-10-16 | 1470.35 |
| 2023-10-17 | 1447.56 |
| 2023-10-18 | 1424.35 |
| 2023-10-19 | 1403.10 |
| 2023-10-20 | 1392.05 |
| 2023-10-23 | 1397.84 |
| 2023-10-24 | 1445.51 |
| 2023-10-25 | 1427.64 |
| 2023-10-26 | 1408.05 |
| 2023-10-27 | 1403.05 |
| 2023-10-30 | 1396.85 |
| 2023-10-31 | 1477.19 |
| 2023-11-01 | 1490.67 |
| 2023-11-02 | 1532.50 |
| 2023-11-03 | 1563.52 |
| 2023-11-06 | 1573.34 |
| 2023-11-07 | 1557.03 |
| 2023-11-08 | 1550.38 |
| 2023-11-09 | 1538.13 |
| 2023-11-10 | 1538.19 |
| 2023-11-13 | 1532.13 |
| 2023-11-14 | 1542.44 |
| 2023-11-15 | 1572.64 |
| 2023-11-16 | 1564.94 |
| 2023-11-17 | 1574.35 |
| 2023-11-20 | 1569.49 |
| 2023-11-21 | 1565.31 |
| 2023-11-22 | 1590.69 |
| 2023-11-23 | 1590.69 |
| 2023-11-24 | 1597.22 |
| 2023-11-27 | 1606.93 |
| 2023-11-28 | 1592.73 |
| 2023-11-29 | 1558.59 |
| 2023-11-30 | 1564.24 |
| 2023-12-01 | 1570.96 |
| 2023-12-04 | 1595.25 |
| 2023-12-05 | 1586.35 |
| 2023-12-06 | 1580.05 |
| 2023-12-07 | 1559.12 |
| 2023-12-08 | 1533.34 |
| 2023-12-11 | 1583.08 |
| 2023-12-12 | 1616.02 |
| 2023-12-13 | 1638.58 |
| 2023-12-14 | 1602.20 |
| 2023-12-15 | 1551.60 |
| 2023-12-18 | 1562.08 |
| 2023-12-19 | 1574.89 |
| 2023-12-20 | 1553.84 |
| 2023-12-21 | 1558.84 |
| 2023-12-22 | 1550.89 |
| 2023-12-25 | 1550.89 |
| 2023-12-26 | 1568.38 |
| 2023-12-27 | 1562.47 |
| 2023-12-28 | 1551.15 |
| 2023-12-29 | 1550.63 |
| 2024-01-01 | 1550.63 |
| 2024-01-02 | 1623.31 |
| 2024-01-03 | 1594.11 |
| 2024-01-04 | 1570.55 |
| 2024-01-05 | 1547.25 |
| 2024-01-08 | 1553.50 |
| 2024-01-09 | 1535.01 |
| 2024-01-10 | 1563.65 |
| 2024-01-11 | 1552.92 |
| 2024-01-12 | 1569.53 |
| 2024-01-15 | 1569.53 |
| 2024-01-16 | 1504.39 |
| 2024-01-17 | 1512.48 |
| 2024-01-18 | 1504.28 |
| 2024-01-19 | 1439.95 |
| 2024-01-22 | 1443.42 |
| 2024-01-23 | 1438.81 |
| 2024-01-24 | 1429.16 |
| 2024-01-25 | 1433.96 |
| 2024-01-26 | 1407.36 |
| 2024-01-29 | 1433.65 |
| 2024-01-30 | 1415.66 |
| 2024-01-31 | 1380.57 |
| 2024-02-01 | 1409.61 |
| 2024-02-02 | 1400.48 |
| 2024-02-05 | 1379.34 |
| 2024-02-06 | 1387.52 |
| 2024-02-07 | 1389.57 |
| 2024-02-08 | 1405.68 |
| 2024-02-09 | 1423.57 |
| 2024-02-12 | 1459.18 |
| 2024-02-13 | 1429.82 |
| 2024-02-14 | 1483.91 |
| 2024-02-15 | 1512.14 |
| 2024-02-16 | 1495.89 |
| 2024-02-19 | 1495.89 |
| 2024-02-20 | 1481.36 |
| 2024-02-21 | 1469.13 |
| 2024-02-22 | 1463.41 |
| 2024-02-23 | 1483.31 |
| 2024-02-26 | 1483.52 |
| 2024-02-27 | 1508.52 |
| 2024-02-28 | 1571.93 |
| 2024-02-29 | 1608.07 |
| 2024-03-01 | 1589.65 |
| 2024-03-04 | 1592.73 |
| 2024-03-05 | 1569.24 |
| 2024-03-06 | 1547.65 |
| 2024-03-07 | 1542.62 |
| 2024-03-08 | 1549.73 |
| 2024-03-11 | 1516.58 |
| 2024-03-12 | 1513.81 |
| 2024-03-13 | 1545.13 |
| 2024-03-14 | 1518.07 |
| 2024-03-15 | 1507.47 |
| 2024-03-18 | 1527.48 |
| 2024-03-19 | 1520.56 |
| 2024-03-20 | 1530.06 |
| 2024-03-21 | 1514.75 |
| 2024-03-22 | 1499.73 |
| 2024-03-25 | 1486.65 |
| 2024-03-26 | 1469.34 |
| 2024-03-27 | 1480.92 |
| 2024-03-28 | 1505.80 |
| 2024-03-29 | 1505.80 |
| 2024-04-01 | 1526.20 |
| 2024-04-02 | 1534.48 |
| 2024-04-03 | 1548.14 |
| 2024-04-04 | 1557.79 |
| 2024-04-05 | 1582.32 |
| 2024-04-08 | 1550.74 |
| 2024-04-09 | 1551.22 |
| 2024-04-10 | 1517.42 |
| 2024-04-11 | 1509.57 |
| 2024-04-12 | 1493.83 |
| 2024-04-15 | 1472.55 |
| 2024-04-16 | 1448.69 |
| 2024-04-17 | 1441.68 |
| 2024-04-18 | 1435.91 |
| 2024-04-19 | 1453.67 |
| 2024-04-22 | 1434.25 |
| 2024-04-23 | 1437.71 |
| 2024-04-24 | 1448.86 |
| 2024-04-25 | 1430.89 |
| 2024-04-26 | 1446.98 |
| 2024-04-29 | 1458.87 |
| 2024-04-30 | 1445.60 |
| 2024-05-01 | 1494.02 |
| 2024-05-02 | 1527.86 |
| 2024-05-03 | 1526.82 |
| 2024-05-06 | 1528.16 |
| 2024-05-07 | 1540.30 |
| 2024-05-08 | 1546.81 |
| 2024-05-09 | 1599.72 |
| 2024-05-10 | 1583.24 |
| 2024-05-13 | 1614.01 |
| 2024-05-14 | 1606.48 |
| 2024-05-15 | 1587.35 |
| 2024-05-16 | 1592.14 |
| 2024-05-17 | 1585.79 |
| 2024-05-20 | 1590.83 |
| 2024-05-21 | 1576.00 |
| 2024-05-22 | 1567.60 |
| 2024-05-23 | 1560.83 |
| 2024-05-24 | 1565.80 |
| 2024-05-27 | 1565.80 |
| 2024-05-28 | 1589.22 |
| 2024-05-29 | 1590.94 |
| 2024-05-30 | 1606.23 |
| 2024-05-31 | 1633.16 |
| 2024-06-03 | 1628.36 |
| 2024-06-04 | 1615.80 |
| 2024-06-05 | 1643.57 |
| 2024-06-06 | 1640.65 |
| 2024-06-07 | 1624.63 |
| 2024-06-10 | 1605.60 |
| 2024-06-11 | 1631.14 |
| 2024-06-12 | 1683.05 |
| 2024-06-13 | 1679.39 |
| 2024-06-14 | 1672.47 |
| 2024-06-17 | 1699.21 |
| 2024-06-18 | 1672.79 |
| 2024-06-19 | 1672.79 |
| 2024-06-20 | 1651.09 |
| 2024-06-21 | 1658.72 |
| 2024-06-24 | 1615.05 |
| 2024-06-25 | 1642.68 |
| 2024-06-26 | 1627.42 |
| 2024-06-27 | 1701.38 |
| 2024-06-28 | 1709.53 |
| 2024-07-01 | 1726.16 |
| 2024-07-02 | 1728.38 |
| 2024-07-03 | 1710.67 |
| 2024-07-04 | 1710.67 |
| 2024-07-05 | 1728.47 |
| 2024-07-08 | 1732.16 |
| 2024-07-09 | 1687.49 |
| 2024-07-10 | 1714.94 |
| 2024-07-11 | 1731.22 |
| 2024-07-12 | 1687.18 |
| 2024-07-15 | 1677.12 |
| 2024-07-16 | 1704.99 |
| 2024-07-17 | 1672.51 |
| 2024-07-18 | 1645.82 |
| 2024-07-19 | 1644.46 |
| 2024-07-22 | 1623.87 |
| 2024-07-23 | 1621.92 |
| 2024-07-24 | 1577.99 |
| 2024-07-25 | 1574.09 |
| 2024-07-26 | 1594.35 |
| 2024-07-29 | 1559.76 |
| 2024-07-30 | 1574.50 |
| 2024-07-31 | 1611.86 |
| 2024-08-01 | 1621.01 |
| 2024-08-02 | 1637.89 |
| 2024-08-05 | 1563.45 |
| 2024-08-06 | 1569.60 |
| 2024-08-07 | 1552.79 |
| 2024-08-08 | 1502.27 |
| 2024-08-09 | 1506.99 |
| 2024-08-12 | 1489.65 |
| 2024-08-13 | 1496.12 |
| 2024-08-14 | 1497.71 |
| 2024-08-15 | 1504.44 |
| 2024-08-16 | 1497.39 |
| 2024-08-19 | 1498.73 |
| 2024-08-20 | 1475.90 |
| 2024-08-21 | 1494.70 |
| 2024-08-22 | 1473.18 |
| 2024-08-23 | 1487.13 |
| 2024-08-26 | 1496.44 |
| 2024-08-27 | 1495.09 |
| 2024-08-28 | 1487.29 |
| 2024-08-29 | 1486.37 |
| 2024-08-30 | 1497.50 |
| 2024-09-02 | 1497.50 |
| 2024-09-03 | 1479.06 |
| 2024-09-04 | 1469.35 |
| 2024-09-05 | 1451.57 |
| 2024-09-06 | 1460.43 |
| 2024-09-09 | 1473.00 |
| 2024-09-10 | 1471.54 |
| 2024-09-11 | 1448.49 |
| 2024-09-12 | 1455.80 |
| 2024-09-13 | 1467.55 |
| 2024-09-16 | 1464.00 |
| 2024-09-17 | 1504.58 |
| 2024-09-18 | 1530.81 |
| 2024-09-19 | 1542.45 |
| 2024-09-20 | 1513.06 |
| 2024-09-23 | 1524.89 |
| 2024-09-24 | 1530.99 |
| 2024-09-25 | 1506.94 |
| 2024-09-26 | 1521.89 |
| 2024-09-27 | 1541.79 |
| 2024-09-30 | 1514.78 |
| 2024-10-01 | 1507.89 |
| 2024-10-02 | 1494.28 |
| 2024-10-03 | 1476.21 |
| 2024-10-04 | 1485.22 |
| 2024-10-07 | 1453.98 |
| 2024-10-08 | 1458.36 |
| 2024-10-09 | 1471.21 |
| 2024-10-10 | 1462.42 |
| 2024-10-11 | 1476.77 |
| 2024-10-14 | 1508.59 |
| 2024-10-15 | 1525.32 |
| 2024-10-16 | 1539.44 |
| 2024-10-17 | 1531.74 |
| 2024-10-18 | 1519.36 |
| 2024-10-21 | 1547.17 |
| 2024-10-22 | 1538.63 |
| 2024-10-23 | 1519.36 |
| 2024-10-24 | 1523.81 |
| 2024-10-25 | 1519.86 |
| 2024-10-28 | 1532.94 |
| 2024-10-29 | 1543.42 |
| 2024-10-30 | 1514.79 |
| 2024-10-31 | 1515.49 |
| 2024-11-01 | 1579.51 |
| 2024-11-04 | 1669.91 |
| 2024-11-05 | 1697.23 |
| 2024-11-06 | 1718.22 |
| 2024-11-07 | 1712.32 |
| 2024-11-08 | 1718.45 |
| 2024-11-11 | 1722.43 |
| 2024-11-12 | 1708.99 |
| 2024-11-13 | 1670.11 |
| 2024-11-14 | 1657.52 |
| 2024-11-15 | 1654.75 |
| 2024-11-18 | 1665.55 |
| 2024-11-19 | 1677.40 |
| 2024-11-20 | 1706.91 |
| 2024-11-21 | 1715.96 |
| 2024-11-22 | 1722.52 |
| 2024-11-25 | 1754.92 |
| 2024-11-26 | 1730.06 |
| 2024-11-27 | 1740.94 |
| 2024-11-28 | 1740.94 |
| 2024-11-29 | 1737.09 |
| 2024-12-02 | 1747.63 |
| 2024-12-03 | 1737.94 |
| 2024-12-04 | 1757.67 |
| 2024-12-05 | 1734.47 |
| 2024-12-06 | 1687.94 |
| 2024-12-09 | 1719.56 |
| 2024-12-10 | 1707.68 |
| 2024-12-11 | 1714.00 |
| 2024-12-12 | 1706.82 |
| 2024-12-13 | 1700.52 |
| 2024-12-16 | 1698.25 |
| 2024-12-17 | 1686.41 |
| 2024-12-18 | 1651.20 |
| 2024-12-19 | 1649.55 |
| 2024-12-20 | 1645.92 |
| 2024-12-23 | 1634.15 |
| 2024-12-24 | 1636.61 |
| 2024-12-25 | 1636.61 |
| 2024-12-26 | 1647.97 |
| 2024-12-27 | 1632.48 |
| 2024-12-30 | 1622.26 |
| 2024-12-31 | 1642.29 |
| 2025-01-01 | 1642.29 |
| 2025-01-02 | 1599.30 |
| 2025-01-03 | 1597.26 |
| 2025-01-06 | 1569.49 |
| 2025-01-07 | 1575.74 |
| 2025-01-08 | 1586.82 |
| 2025-01-09 | 1586.82 |
| 2025-01-10 | 1561.23 |
| 2025-01-13 | 1587.37 |
| 2025-01-14 | 1582.18 |
| 2025-01-15 | 1595.69 |
| 2025-01-16 | 1589.05 |
| 2025-01-17 | 1580.68 |
| 2025-01-20 | 1580.68 |
| 2025-01-21 | 1647.77 |
| 2025-01-22 | 1638.85 |
| 2025-01-23 | 1632.12 |
| 2025-01-24 | 1673.62 |
| 2025-01-27 | 1668.88 |
| 2025-01-28 | 1661.53 |
| 2025-01-29 | 1652.29 |
| 2025-01-30 | 1662.61 |
| 2025-01-31 | 1641.38 |
| 2025-02-03 | 1611.08 |
| 2025-02-04 | 1612.56 |
| 2025-02-05 | 1594.93 |
| 2025-02-06 | 1600.89 |
| 2025-02-07 | 1602.43 |
| 2025-02-10 | 1646.24 |
| 2025-02-11 | 1642.15 |
| 2025-02-12 | 1643.80 |
| 2025-02-13 | 1661.40 |
| 2025-02-14 | 1647.33 |
| 2025-02-17 | 1647.33 |
| 2025-02-18 | 1620.92 |
| 2025-02-19 | 1635.83 |
| 2025-02-20 | 1583.10 |
| 2025-02-21 | 1608.50 |
| 2025-02-24 | 1614.65 |
| 2025-02-25 | 1632.21 |
| 2025-02-26 | 1507.88 |
| 2025-02-27 | 1465.22 |
| 2025-02-28 | 1484.04 |
| 2025-03-03 | 1495.04 |
| 2025-03-04 | 1494.82 |
| 2025-03-05 | 1502.38 |
| 2025-03-06 | 1490.20 |
| 2025-03-07 | 1532.63 |
| 2025-03-10 | 1548.48 |
| 2025-03-11 | 1567.13 |
| 2025-03-12 | 1523.22 |
| 2025-03-13 | 1503.11 |
| 2025-03-14 | 1533.09 |
| 2025-03-17 | 1558.12 |
| 2025-03-18 | 1532.73 |
| 2025-03-19 | 1537.00 |
| 2025-03-20 | 1541.29 |
| 2025-03-21 | 1539.11 |
| 2025-03-24 | 1611.13 |
| 2025-03-25 | 1613.55 |
| 2025-03-26 | 1573.30 |
| 2025-03-27 | 1574.27 |
| 2025-03-28 | 1529.55 |
| 2025-03-31 | 1593.20 |
| 2025-04-01 | 1593.33 |
| 2025-04-02 | 1623.32 |
| 2025-04-03 | 1572.77 |
| 2025-04-04 | 1566.87 |
| 2025-04-07 | 1567.49 |
| 2025-04-08 | 1506.40 |
| 2025-04-09 | 1646.34 |
| 2025-04-10 | 1622.98 |
| 2025-04-11 | 1649.61 |
| 2025-04-14 | 1653.55 |
| 2025-04-15 | 1641.41 |
| 2025-04-16 | 1621.90 |
| 2025-04-17 | 1647.63 |
| 2025-04-18 | 1647.63 |
| 2025-04-21 | 1606.27 |
| 2025-04-22 | 1672.51 |
| 2025-04-23 | 1651.67 |
| 2025-04-24 | 1645.10 |
| 2025-04-25 | 1629.17 |
| 2025-04-28 | 1599.02 |
| 2025-04-29 | 1597.03 |
| 2025-04-30 | 1595.45 |
| 2025-05-01 | 1591.22 |
| 2025-05-02 | 1585.75 |
| 2025-05-05 | 1576.04 |
| 2025-05-06 | 1618.86 |
| 2025-05-07 | 1627.72 |
| 2025-05-08 | 1616.20 |
| 2025-05-09 | 1653.08 |
| 2025-05-12 | 1669.08 |
| 2025-05-13 | 1691.52 |
| 2025-05-14 | 1724.69 |
| 2025-05-15 | 1741.16 |
| 2025-05-16 | 1765.68 |
| 2025-05-19 | 1712.61 |
| 2025-05-20 | 1740.37 |
| 2025-05-21 | 1688.87 |
| 2025-05-22 | 1654.02 |
| 2025-05-23 | 1660.28 |
| 2025-05-26 | 1660.28 |
| 2025-05-27 | 1692.05 |
| 2025-05-28 | 1620.10 |
| 2025-05-29 | 1667.03 |
| 2025-05-30 | 1710.62 |
| 2025-06-02 | 1711.12 |
| 2025-06-03 | 1743.28 |
| 2025-06-04 | 1766.20 |
| 2025-06-05 | 1758.92 |
| 2025-06-06 | 1780.65 |
| 2025-06-09 | 1825.04 |
| 2025-06-10 | 1828.37 |
| 2025-06-11 | 1810.44 |
| 2025-06-12 | 1813.98 |
| 2025-06-13 | 1776.94 |
| 2025-06-16 | 1847.27 |
| 2025-06-17 | 1870.42 |
| 2025-06-18 | 1877.29 |
| 2025-06-19 | 1877.29 |
| 2025-06-20 | 1839.68 |
| 2025-06-23 | 1837.26 |
| 2025-06-24 | 1918.41 |
| 2025-06-25 | 1910.09 |
| 2025-06-26 | 1906.76 |
| 2025-06-27 | 1916.51 |
| 2025-06-30 | 1937.88 |
| 2025-07-01 | 1944.60 |
| 2025-07-02 | 1960.30 |
| 2025-07-03 | 1981.68 |
| 2025-07-04 | 1981.68 |
| 2025-07-07 | 1961.62 |
| 2025-07-08 | 1946.09 |
| 2025-07-09 | 1948.37 |
| 2025-07-10 | 1926.53 |
| 2025-07-11 | 1917.57 |
| 2025-07-14 | 1933.63 |
| 2025-07-15 | 1939.92 |
| 2025-07-16 | 1917.12 |
| 2025-07-17 | 1937.53 |
| 2025-07-18 | 1932.12 |
#2025-07-21|1911.61
#2025-07-22|1941.90
#2025-07-23|1962.53
#2025-07-24|1986.60
#2025-07-25|1998.66
#2025-07-28|1998.22
#2025-07-29|2009.79
#2025-07-30|1979.43
#2025-07-31|1924.93
#2025-08-01|1903.58
#2025-08-04|1915.06
#2025-08-05|1826.79
#2025-08-06|1828.67
#2025-08-07|2039.62
#2025-08-08|2088.17
#2025-08-11|2141.21
#2025-08-12|2158.79
#2025-08-13|2206.82
#2025-08-14|2214.74
#2025-08-15|2227.45
#2025-08-18|2340.24
#2025-08-19|2320.85
#2025-08-20|2379.71
#2025-08-21|2386.83
#2025-08-22|2392.74
#2025-08-25|2311.39
#2025-08-26|2278.93
#2025-08-27|2292.05
#2025-08-28|2291.68
#2025-08-29|2384.05
#2025-09-01|2384.05
#2025-09-02|2346.21
#2025-09-03|2336.89
#2025-09-04|2333.53
#2025-09-05|2270.65
#2025-09-08|2191.66
#2025-09-09|2204.26
#2025-09-10|2204.65
#2025-09-11|2267.73
#2025-09-12|2261.95
#2025-09-15|2210.23
#2025-09-16|2192.04
#2025-09-17|2243.16
#2025-09-18|2181.93
#2025-09-19|2169.87
#2025-09-22|2190.27
#2025-09-23|2187.47
#2025-09-24|2157.57
#2025-09-25|2110.20
#2025-09-26|2149.80
#2025-09-29|2233.78
#2025-09-30|2228.06
#2025-10-01|2229.50
#2025-10-02|2241.65
#2025-10-03|2236.16
#2025-10-06|2225.99
#2025-10-07|2212.14
#2025-10-08|2169.77
#2025-10-09|2215.25
#2025-10-10|2175.05
#2025-10-13|2102.45
#2025-10-14|2081.59
#2025-10-15|2115.18
#2025-10-16|2162.99
#2025-10-17|2144.60
#2025-10-20|2182.92
#2025-10-21|2126.71
#2025-10-22|2155.04
#2025-10-23|2152.08
#2025-10-24|2117.59
#2025-10-27|2134.78
#2025-10-28|2150.95
#2025-10-29|2212.55
#2025-10-30|2136.11
#2025-10-31|2104.74
#2025-11-03|2087.90
#2025-11-04|2044.24
#2025-11-05|2107.28
#2025-11-06|2088.19
#2025-11-07|2100.45
#2025-11-10|2095.62
#2025-11-11|2121.94
#2025-11-12|2136.35
#2025-11-13|2141.77
#2025-11-14|2160.25
#2025-11-17|2195.82
#2025-11-18|2254.71
#2025-11-19|2262.93
#2025-11-20|2237.70
#2025-11-21|2315.32
#2025-11-24|2380.78
#2025-11-25|2457.22
#2025-11-26|2492.80
#2025-11-27|2492.80
#2025-11-28|2475.06
#2025-12-01|2511.52
#2025-12-02|2525.53
#2025-12-03|2526.41
#2025-12-04|2490.34
#2025-12-05|2480.34
#2025-12-08|2459.83
#2025-12-09|2490.55
#2025-12-10|2514.12
#2025-12-11|2511.49
#2025-12-12|2509.31
#2025-12-15|2480.38
#2025-12-16|2411.49
#2025-12-17|2372.38
#2025-12-18|2412.16
#2025-12-19|2438.25
#2025-12-22|2427.82
#2025-12-23|2418.97
#2025-12-24|2421.00
#2025-12-25|2421.00
#2025-12-26|2425.79
#2025-12-29|2447.72
#2025-12-30|2412.33
#2025-12-31|2395.43
#2026-01-01|2395.43
#2026-01-02|2396.69
#2026-01-05|2392.90
#2026-01-06|2344.01
#2026-01-07|2402.50
#2026-01-08|2463.07
#2026-01-09|2462.82
#2026-01-12|2482.53
#2026-01-13|2472.78
#2026-01-14|2381.00
#2026-01-15|2409.36
#2026-01-16|2441.72
#2026-01-19|2441.72
#2026-01-20|2443.56
#2026-01-21|2449.87
#2026-01-22|2405.56
#2026-01-23|2408.32
#2026-01-26|2479.42
#2026-01-27|2475.93
#2026-01-28|2439.64
#2026-01-29|2462.92
#2026-01-30|2438.58
#2026-02-02|2520.06
#2026-02-03|2571.89
#2026-02-04|2515.61
#2026-02-05|2556.86
#2026-02-06|2627.20
#2026-02-09|2610.74
#2026-02-10|2553.93
#2026-02-11|2625.18
#2026-02-12|2575.71
#2026-02-13|2568.31
#2026-02-16|2568.31
#2026-02-17|2567.46
#2026-02-18|2380.78
#2026-02-19|2426.48
#2026-02-20|2499.05
#2026-02-23|2487.53
#2026-02-24|2540.08
#2026-02-25|2531.71
#2026-02-26|2584.43
#2026-02-27|2582.31
#2026-03-02|2485.46
#2026-03-03|2493.01
#2026-03-04|2517.73
#2026-03-05|2419.68
#2026-03-06|2381.48
#2026-03-09|2414.82
#2026-03-10|2480.65
#2026-03-11|2544.06