Tanggal JKLQ45.Open JKLQ45.High JKLQ45.Low JKLQ45.Close JKLQ45.Volume JKLQ45.

Adjusted
1/2/2019 983.5800171 986.5700073 980.210022 984.3499756 1136800000 984.3499755859
1/3/2019 983.0900269 990.8800049 981.1599731 990.8800049 1294000000 990.8800048828
1/4/2019 988.4000244 1001.640015 985.9400024 1001.640015 1978200000 1001.640014648
1/7/2019 1012.400024 1017.830017 1002.780029 1002.780029 2613300000 1002.780029297
1/8/2019 1004.039978 1008.440002 994.0100098 997.4199829 1774800000 997.4199829102
1/9/2019 1005.73999 1006.869995 995.539978 996.7700195 2754500000 996.7700195313
1/10/2019 1002.200012 1009.630005 995.1699829 1009.630005 3566000000 1009.630004883
1/11/2019 1014.450012 1015.109985 1008.48999 1013.320007 1432400000 1013.320007324
1/14/2019 1010.780029 1011.809998 1000.900024 1007.590027 1716300000 1007.590026855
1/15/2019 1010.340027 1019.299988 1006.27002 1019.299988 2566300000 1019.299987793
1/16/2019 1021.380005 1023.859985 1015.77002 1021.599976 2640900000 1021.599975586
1/17/2019 1023.609985 1030.550049 1021.419983 1024.910034 1998200000 1024.91003418
1/18/2019 1030.02002 1030.939941 1020.650024 1030.689941 1279400000 1030.689941406
1/21/2019 1030.790039 1033.5 1027.22998 1029.060059 1349700000 1029.060058594
1/22/2019 1029.5 1031.060059 1019.929993 1031.060059 1249700000 1031.060058594
1/23/2019 1027.150024 1030.959961 1022.450012 1022.460022 1510100000 1022.460021973
1/24/2019 1022.47998 1025.75 1019.130005 1023.130005 1976600000 1023.130004883
1/25/2019 1025.01001 1029.030029 1022.580017 1025.790039 1622000000 1025.790039063
1/28/2019 1027.310059 1029.25 1013.469971 1019.140015 1752900000 1019.140014648
1/29/2019 1018.080017 1025.069946 1014.159973 1015.52002 1505700000 1015.520019531
1/30/2019 1017.75 1024.77002 1015.380005 1023.539978 1687000000 1023.539978027
1/31/2019 1030.349976 1039.540039 1030.310059 1038.969971 2341300000 1038.969970703
2/1/2019 1043.630005 1048.920044 1035.540039 1041.680054 1454900000 1041.680053711
2/4/2019 1042.209961 1044.52002 1023.169983 1024.050049 1497300000 1024.050048828
2/6/2019 1029.47998 1038.079956 1029.47998 1035.640015 2140900000 1035.640014648
2/7/2019 1037.619995 1038.160034 1028.660034 1033.040039 1649500000 1033.040039063
2/8/2019 1027.359985 1029.97998 1024.329956 1027.890015 1187400000 1027.890014648
2/11/2019 1028.390015 1029.670044 1020.76001 1020.76001 1155600000 1020.760009766
2/12/2019 1022.73999 1023.890015 1002.849976 1008.820007 2511800000 1008.820007324
2/13/2019 1013.400024 1014.859985 1002.200012 1004.179993 1722600000 1004.179992676
2/14/2019 1006.690002 1009.210022 999.2999878 1000.77002 2391100000 1000.770019531
2/15/2019 1002.23999 1003 991 994.9699707 1744500000 994.9699707031
2/18/2019 1004.609985 1019.669983 1004.330017 1017.809998 1474600000 1017.809997559
2/19/2019 1018.559998 1024.300049 1013.950012 1013.950012 1275300000 1013.950012207
2/20/2019 1020.669983 1026.02002 1011.97998 1019.330017 1960100000 1019.33001709
2/21/2019 1018.809998 1025.390015 1015.22998 1024.439941 1524600000 1024.439941406
2/22/2019 1019.640015 1022.169983 1011.440002 1015.469971 1232700000 1015.469970703
2/25/2019 1020.559998 1023.349976 1016.330017 1020.039978 2120200000 1020.039978027
2/26/2019 1020.599976 1024.920044 1014.51001 1024.920044 3339000000 1024.920043945
2/27/2019 1022.76001 1024.969971 1017.049988 1021.780029 1902000000 1021.780029297
2/28/2019 1022.030029 1022.090027 1004.580017 1006.099976 2145900000 1006.099975586
3/1/2019 1012.25 1019.98999 1011.469971 1018.169983 1003400000 1018.16998291
3/4/2019 1020.169983 1026.459961 1017.840027 1017.840027 935100000 1017.840026855
3/5/2019 1017.179993 1017.200012 1002.47998 1007.789978 1102000000 1007.789978027
3/6/2019 1012.559998 1013.619995 1004.130005 1009.309998 1031400000 1009.309997559
3/8/2019 1004.859985 1006.780029 994.9799805 994.9799805 1713200000 994.9799804688
3/11/2019 1003.719971 1003.849976 994.4400024 995.4199829 950500000 995.4199829102
3/12/2019 1002.559998 1003.789978 991.8800049 994.0200195 972100000 994.0200195313
3/13/2019 991.2700195 997.289978 989.3400269 996.0700073 1040300000 996.0700073242
3/14/2019 995.3800049 1004.26001 994.9000244 1004.179993 1136000000 1004.179992676
3/15/2019 1005.909973 1020.630005 1005.77002 1014.809998 1624300000 1014.809997559
3/18/2019 1019.809998 1024.969971 1017.77002 1024.969971 948100000 1024.969970703
3/19/2019 1026.349976 1027.640015 1017.390015 1019.340027 947300000 1019.340026855
3/20/2019 1020.940002 1022.039978 1016.130005 1020.390015 1008700000 1020.390014648
3/21/2019 1024.430054 1026.609985 1020.380005 1024.619995 1184100000 1024.619995117
3/22/2019 1026.780029 1027.630005 1022.190002 1025.930054 837600000 1025.930053711
3/25/2019 1013.320007 1016.630005 1001.200012 1004.030029 1147300000 1004.030029297
3/26/2019 1011.22998 1017.580017 1010.380005 1017.580017 859200000 1017.58001709
3/27/2019 1020.200012 1020.640015 1010.419983 1010.419983 940100000 1010.41998291
3/28/2019 1014.25 1019.01001 1011.900024 1019.01001 1189200000 1019.010009766
3/29/2019 1018.940002 1020.299988 1012.609985 1019.039978 1290800000 1019.039978027
4/1/2019 1023.130005 1024.069946 1016.179993 1016.179993 1135400000 1016.179992676
4/2/2019 1022 1024.050049 1014.719971 1019.710022 923300000 1019.710021973
4/4/2019 1023.190002 1026.699951 1021.27002 1025.959961 1264100000 1025.959960938
4/5/2019 1027.599976 1027.939941 1021.27002 1021.27002 919500000 1021.270019531
4/8/2019 1022.73999 1023.210022 1004.98999 1015.289978 1127300000 1015.289978027
4/9/2019 1017.380005 1025.540039 1014.890015 1024.359985 1071300000 1024.359985352
4/10/2019 1022.48999 1024.810059 1019.049988 1024.130005 1115700000 1024.130004883
4/11/2019 1021.679993 1022.559998 1007.969971 1007.969971 932300000 1007.969970703
4/12/2019 1004.099976 1010.900024 1004.099976 1008.469971 1046100000 1008.469970703
4/15/2019 1013.719971 1015.76001 1008.669983 1013.27002 1035600000 1013.270019531
4/16/2019 1014.47998 1024.969971 1013.570007 1023.940002 1403800000 1023.940002441
4/18/2019 1045.209961 1059.650024 1026.680054 1030.119995 2169400000 1030.119995117
4/22/2019 1031 1032.170044 1010.460022 1012.549988 1121200000 1012.549987793
4/23/2019 1013.890015 1026.089966 1011.590027 1022.5 1254600000 1022.5
4/24/2019 1021.98999 1024.410034 1016.440002 1020.119995 1159400000 1020.119995117
4/25/2019 1014.090027 1016.039978 1001.090027 1004.98999 1235200000 1004.989990234
4/26/2019 999.3300171 1010.669983 994.8800049 1010.669983 945100000 1010.66998291
4/29/2019 1007.330017 1015.27002 1003.940002 1013.469971 933300000 1013.469970703
4/30/2019 1016.450012 1020.22998 1015.02002 1019.330017 1286200000 1019.33001709
5/2/2019 1019.909973 1021.47998 1004.559998 1006.950012 1489000000 1006.950012207
5/3/2019 1004.919983 1005.5 987.9500122 997.3400269 1338300000 997.3400268555
5/6/2019 981.0499878 985.710022 973.4699707 985.710022 1128500000 985.7100219727
5/7/2019 989.6400146 996.960022 988.7299805 994.1699829 1073500000 994.1699829102
5/8/2019 985.0300293 988.9099731 980.1300049 988.9099731 994800000 988.9099731445
5/9/2019 981.2299805 983.8800049 970.5900269 971.75 1329700000 971.75
5/10/2019 972.7700195 977.7399902 961.9699707 972.9899902 1241000000 972.9899902344
5/13/2019 976.8499756 978.8099976 960.8699951 960.8699951 943000000 960.8699951172
5/14/2019 947.5499878 957.5800171 940.9099731 950.75 1430700000 950.75
5/15/2019 955.6900024 957.5100098 932.289978 932.289978 1257500000 932.2899780273
5/16/2019 929.8699951 938.0800171 913.3699951 915.4400024 1156500000 915.4400024414
5/17/2019 923.6900024 925.0800171 900.1699829 900.1699829 1312500000 900.1699829102
5/20/2019 899.4000244 923.3800049 888.0200195 917.2000122 1431100000 917.200012207
5/21/2019 921.9899902 933.9899902 920.6400146 925.1400146 1546500000 925.1400146484
5/22/2019 924.25 928.1400146 917.5999756 921.7399902 669700000 921.7399902344
5/23/2019 923.1599731 945.7700195 922.6699829 943.960022 1192200000 943.9600219727
5/24/2019 945.9199829 954.9099731 944.9099731 949.3499756 932500000 949.3499755859
5/27/2019 949.210022 961.7700195 948.539978 959.1599731 1058200000 959.1599731445
5/28/2019 959.9099731 962.7000122 944.8599854 944.8599854 2595400000 944.8599853516
5/29/2019 951.4699707 961.8300171 950.1400146 959.3400269 1084500000 959.3400268555
5/31/2019 961.539978 982.8800049 961.1500244 982.8800049 1509800000 982.8800048828
6/10/2019 1000.349976 1011.23999 999.7700195 1002 1831500000 1002
6/11/2019 1001.169983 1004.77002 992.4899902 1002.320007 1120500000 1002.320007324
6/12/2019 992.8900146 998.1099854 991.5999756 996.1900024 1018500000 996.1900024414
6/13/2019 997.7299805 997.8400269 989.2000122 994.3900146 983400000 994.3900146484
6/14/2019 995.9199829 999 987.75 991.0200195 833600000 991.0200195313
6/17/2019 993.0499878 993.2000122 980.289978 980.289978 849500000 980.2899780273
6/18/2019 981.3900146 994.7000122 980.9899902 994.7000122 1180900000 994.700012207
6/19/2019 1002.559998 1011.47998 1002.460022 1011.47998 1363300000 1011.479980469
6/20/2019 1013.27002 1014.549988 1002.97998 1009.049988 1392700000 1009.049987793
6/21/2019 1010.890015 1012.369995 993.8200073 1005.070007 1603100000 1005.070007324
6/24/2019 1003.049988 1004.969971 996.5499878 998.039978 919700000 998.0399780273
6/25/2019 1003.820007 1004.75 1000.320007 1003.929993 1455700000 1003.929992676
6/26/2019 1004.75 1006.97998 1000.190002 1001.130005 1581900000 1001.130004883
6/27/2019 1004.51001 1012.52002 1003.51001 1011.380005 1275500000 1011.380004883
6/28/2019 1014.849976 1016.98999 1010.630005 1013.960022 1121900000 1013.960021973
7/1/2019 1019.710022 1022 1017.049988 1020.859985 1674100000 1020.859985352
7/2/2019 1023.150024 1023.859985 1017.289978 1023.200012 2279400000 1023.200012207
7/3/2019 1017.599976 1022.73999 1013.690002 1020.219971 1610200000 1020.219970703
7/4/2019 1020.27002 1021.75 1017.299988 1020.419983 1852600000 1020.41998291
7/5/2019 1020.02002 1021.710022 1016.090027 1018.72998 1215400000 1018.729980469
7/8/2019 1015.219971 1016.809998 1008.570007 1012.669983 797400000 1012.66998291
7/9/2019 1012.440002 1020.690002 1012.25 1020.690002 965600000 1020.690002441
7/10/2019 1021.919983 1025.23999 1020.47998 1025.189941 1042400000 1025.189941406
7/11/2019 1028.579956 1029.609985 1021.76001 1026.22998 1611700000 1026.229980469
7/12/2019 1025.329956 1026.410034 1017.200012 1017.349976 1530700000 1017.349975586
7/15/2019 1026.170044 1032.359985 1024.780029 1028.140015 2120800000 1028.140014648
7/16/2019 1026.859985 1028.76001 1023 1025.530029 1922600000 1025.530029297
7/17/2019 1023.780029 1025.47998 1020.109985 1023.969971 3408800000 1023.969970703
7/18/2019 1021.469971 1027.310059 1018.210022 1025.290039 2850400000 1025.290039063
7/19/2019 1028.810059 1033.439941 1027.849976 1033.439941 3274900000 1033.439941406
7/22/2019 1034.670044 1035.589966 1027.26001 1030.329956 2765800000 1030.329956055
7/23/2019 1032.410034 1033.359985 1025.170044 1027.109985 2131700000 1027.109985352
7/24/2019 1029.430054 1030.130005 1021.47998 1022.090027 5133900000 1022.090026855
7/25/2019 1023.830017 1026.900024 1021.599976 1024.359985 2953500000 1024.359985352
7/26/2019 1018.5 1019.710022 1006.929993 1009.309998 1797100000 1009.309997559
7/29/2019 1012.320007 1014.330017 1003.469971 1007.349976 961800000 1007.349975586
7/30/2019 1012.02002 1020.419983 1011.25 1020.280029 1154300000 1020.280029297
7/31/2019 1016.440002 1022.609985 1013.48999 1022.429993 1718900000 1022.429992676
8/1/2019 1020.950012 1022.890015 1015.169983 1016.75 1498900000 1016.75
8/2/2019 1006.890015 1010.419983 1003.900024 1008.429993 1365600000 1008.429992676
8/5/2019 1001.570007 1002.820007 975.5900269 975.75 1825600000 975.75
8/6/2019 957.0700073 971.5999756 944.5499878 960.75 2087000000 960.75
 8/7/2019 970.2700195 980.2000122 967.8099976 976.3300171 1719900000 976.3300170898
8/8/2019 981.460022 991.4400024 980.039978 990.3599854 1322500000 990.3599853516
8/9/2019 996.2600098 999.8499756 991.0300293 991.0300293 1134400000 991.0300292969
8/12/2019 996.3499756 997.2800293 983.289978 985.460022 891800000 985.4600219727
8/13/2019 986.5300293 986.5300293 972.3599854 976.3400269 1139000000 976.3400268555
8/14/2019 987.4099731 989.7299805 981.2999878 986.9299927 1255200000 986.9299926758
8/15/2019 967.8699951 983.3099976 963.9000244 983.3099976 1194200000 983.3099975586
8/16/2019 985.0800171 986.3499756 977.460022 980.289978 1272800000 980.2899780273
8/19/2019 986.2700195 989.3800049 980.6199951 984.1300049 926800000 984.1300048828
8/20/2019 987.7999878 988.289978 979.4000244 982.7000122 1175900000 982.700012207
8/21/2019 981.3200073 984.3800049 971.5499878 971.5499878 1009600000 971.549987793
8/22/2019 972.6300049 975.2199707 963.9000244 972.3800049 1208100000 972.3800048828
8/23/2019 968.9400024 975.2600098 962.9000244 975.2600098 1113100000 975.2600097656
8/26/2019 960.0999756 968.960022 951.4799805 967.8900146 1255500000 967.8900146484
8/27/2019 975.4299927 982.0499878 967.7299805 979.6599731 1918800000 979.6599731445
8/28/2019 982.7399902 985.3499756 977.0300293 980.1300049 1251600000 980.1300048828
8/29/2019 981.75 985.25 979.1400146 981.9500122 1025600000 981.950012207
8/30/2019 988.6799927 995.7600098 985.2800293 995.7600098 1370500000 995.7600097656
9/2/2019 996.3099976 997.289978 986.2399902 986.4500122 1531000000 986.450012207
9/3/2019 987.2999878 991.2700195 973.7399902 977.210022 1313200000 977.2100219727
9/4/2019 979.1099854 979.1799927 970.5200195 976.7800293 1148900000 976.7800292969
9/5/2019 983.789978 986.2800293 978.539978 986.2000122 1102200000 986.200012207
9/6/2019 992.3900146 993.789978 985.7800293 988.7800293 1179400000 988.7800292969
9/9/2019 993.6500244 993.8200073 986.2199707 989.9699707 1202400000 989.9699707031
9/10/2019 991.4400024 992.960022 987.4099731 992.8599854 1349100000 992.8599853516
9/11/2019 992.210022 1002.549988 988.0100098 1002.549988 1470800000 1002.549987793
9/12/2019 1006.559998 1009.349976 992.6199951 992.6199951 1219900000 992.6199951172
9/13/2019 1000.109985 1000.679993 989.9699707 992.25 905100000 992.25
9/16/2019 985.039978 985.7700195 973.7199707 983.25 1521600000 983.25
9/17/2019 981.4500122 986.7299805 978.2800293 985.9199829 1165100000 985.9199829102
9/18/2019 985.9199829 991.8400269 984.8599854 991.8400269 1124400000 991.8400268555
9/19/2019 990.0100098 991.3800049 982.1900024 982.7999878 923400000 982.799987793
9/20/2019 983.5700073 985.3800049 976.289978 980.7700195 1537300000 980.7700195313
9/23/2019 981.960022 983.6400146 974.8800049 976.7800293 956200000 976.7800292969
9/24/2019 971.7999878 972.9500122 959.2800293 961.5300293 1162100000 961.5300292969
9/25/2019 956.8300171 961.3200073 948 961.1300049 879600000 961.1300048828
9/26/2019 966.7999878 979.8499756 964.9000244 979.1199951 987400000 979.1199951172
9/27/2019 974.3499756 976.2299805 970.6500244 972.4500122 750500000 972.450012207
9/30/2019 970.7600098 972.0900269 962.9699707 968.1500244 976500000 968.1500244141
10/1/2019 967.0599976 968.8900146 960.1099854 960.1500244 794100000 960.1500244141
10/2/2019 956.5700073 963.2000122 941.7399902 941.7399902 991400000 941.7399902344
10/3/2019 935.3900146 939.4400024 928.3400269 935.4299927 1556000000 935.4299926758
10/4/2019 940.710022 945.6599731 939.0900269 942.6400146 1540600000 942.6400146484
10/7/2019 947.0499878 947.6599731 929.2199707 931.039978 899000000 931.0399780273
10/8/2019 937.2600098 940.9299927 931.9500122 937.9899902 991800000 937.9899902344
10/9/2019 935.9899902 939.2600098 933.4799805 934.75 943200000 934.75
10/10/2019 932.8800049 937.7600098 932.4799805 933.4199829 1078200000 933.4199829102
10/11/2019 936.4299927 949.4699707 936.3900146 948.0700073 930400000 948.0700073242
10/14/2019 954.4199829 958.9000244 949.3099976 954.4799805 874300000 954.4799804688
10/15/2019 955.5100098 959.7399902 950.960022 959.7399902 987200000 959.7399902344
10/16/2019 962.4099731 963.9099731 957.1199951 962.6099854 1078400000 962.6099853516
10/17/2019 962.3900146 967.9500122 961.9799805 967.7700195 1203900000 967.7700195313
10/18/2019 968.7999878 976.8599854 967.7700195 974.5999756 1766300000 974.5999755859
10/21/2019 978.5300293 981.7000122 972.9099731 975.6900024 975700000 975.6900024414
10/22/2019 977.2299805 982.9099731 971.0700073 982.9099731 1008200000 982.9099731445
10/23/2019 982.4000244 992.1199951 977.1599731 992.1199951 1272200000 992.1199951172
10/24/2019 995.7800293 1011.909973 994.4899902 1011.460022 1579900000 1011.460021973
10/25/2019 1012.140015 1012.650024 989.6500244 991.3099976 1143200000 991.3099975586
10/28/2019 991.9899902 996.7999878 988.9400024 993.5800171 895400000 993.5800170898
10/29/2019 993.6699829 997.8499756 989.5999756 997.8499756 1319600000 997.8499755859
10/30/2019 1002.26001 1002.419983 992.7199707 999.0100098 1021400000 999.0100097656
10/31/2019 996.3499756 997.5700073 979.0700073 984.8400269 1755100000 984.8400268555
11/1/2019 984.1599731 985.7800293 976.789978 980.0900269 1615200000 980.0900268555
11/4/2019 983.0100098 988.0700073 976.1699829 976.1699829 1181800000 976.1699829102
11/5/2019 982.039978 999.7600098 980.1199951 999.7600098 1307100000 999.7600097656
11/6/2019 1001.809998 1001.869995 985.7999878 988.0100098 1280500000 988.0100097656
11/7/2019 992.0999756 992.1699829 966.1799927 978.3599854 1407700000 978.3599853516
11/8/2019 977.8099976 982.5900269 970.7800293 981.6900024 1149500000 981.6900024414
11/11/2019 979.0599976 981.6699829 974.3499756 978.4699707 809300000 978.4699707031
11/12/2019 974.4500122 984.2199707 973.8300171 984.2199707 942300000 984.2199707031
11/13/2019 982.8800049 983.7199707 971.8900146 974.8800049 949600000 974.8800048828
11/14/2019 972.6599731 974.6400146 956.7600098 964.5800171 998100000 964.5800170898
11/15/2019 969.9299927 977.210022 963.9899902 975.3699951 831100000 975.3699951172
11/18/2019 974.1300049 976.9099731 970.2999878 974.2199707 833800000 974.2199707031
11/19/2019 977.9899902 985.9000244 972.9000244 985.9000244 973400000 985.9000244141
11/20/2019 981.5900269 990.2999878 978.4199829 988.3300171 1038000000 988.3300170898
11/21/2019 983.0100098 983.4899902 975.3900146 980.3200073 885900000 980.3200073242
11/22/2019 979.9099731 982.4699707 975.2600098 977.460022 849400000 977.4600219727
11/25/2019 975.7199707 977.5 965.1099854 967.7600098 824300000 967.7600097656
11/26/2019 973.2999878 973.7999878 958.8200073 958.8200073 2631300000 958.8200073242
11/27/2019 957.6300049 967.210022 953.1699829 961.1900024 1025700000 961.1900024414
11/28/2019 957.8099976 963.9199829 944.9299927 946.0100098 1003100000 946.0100097656
11/29/2019 945.7399902 960.1199951 942.4799805 956.8200073 904900000 956.8200073242
12/2/2019 960.710022 978.2600098 959.9299927 978.2600098 985600000 978.2600097656
12/3/2019 975.5700073 980.8800049 972.5599976 977.7700195 901000000 977.7700195313
12/4/2019 974.9899902 977.5 970.6300049 974.1300049 949800000 974.1300048828
12/5/2019 979.2600098 986.6900024 978.8300171 986.3599854 1212700000 986.3599853516
12/6/2019 988.1799927 993.1199951 982.7700195 992.5200195 1027600000 992.5200195313
12/9/2019 994.0800171 996.3900146 989.4899902 993.2399902 1240300000 993.2399902344
12/10/2019 990.8400269 994.9299927 990.1199951 992.1099854 1022800000 992.1099853516
12/11/2019 993.6199951 995.0300293 988.3099976 990.1199951 1033900000 990.1199951172
12/12/2019 991.5599976 995.4400024 982.2299805 982.2299805 1134200000 982.2299804688
12/13/2019 993.1199951 997.6500244 990.8099976 997.6500244 1349900000 997.6500244141
12/16/2019 997.9899902 1006.429993 997.9899902 1001 1537900000 1001
12/17/2019 1004.080017 1008.130005 998.8699951 1008.130005 1285100000 1008.130004883
12/18/2019 1007.799988 1019.090027 1002.789978 1019.090027 1367600000 1019.090026855
12/19/2019 1015.599976 1017.049988 1006.119995 1009.5 1121300000 1009.5
12/20/2019 1010.849976 1018.320007 1006.549988 1018.320007 1284000000 1018.320007324
12/23/2019 1025.719971 1025.849976 1014.619995 1021.619995 953400000 1021.619995117
12/26/2019 1020.039978 1024.660034 1019.539978 1021.559998 798800000 1021.559997559
12/27/2019 1021.659973 1024.25 1020.599976 1022.719971 716700000 1022.719970703
12/30/2019 1022.340027 1023.880005 1014.469971 1014.469971 809200000 1014.469970703
1/2/2020 1017.159973 1017.52002 1007.5 1011.619995 612700000 1011.619995117
1/3/2020 1016.719971 1021.48999 1012.969971 1021.48999 1083700000 1021.489990234
1/6/2020 1012.929993 1016.159973 1005.830017 1010.22998 1118000000 1010.229980469
1/7/2020 1013.780029 1016.530029 1008.48999 1014.640015 1186500000 1014.640014648
1/8/2020 1007.099976 1010.440002 1004.099976 1005.450012 1373600000 1005.450012207
1/9/2020 1011.48999 1016.840027 1009.859985 1016.840027 1042000000 1016.840026855
1/10/2020 1020.169983 1021.109985 1016.409973 1018.01001 965200000 1018.010009766
1/13/2020 1021.590027 1025.290039 1018.710022 1025.290039 1143700000 1025.290039063
1/14/2020 1028.23999 1032.319946 1025.459961 1032.319946 1227900000 1032.319946289
1/15/2020 1032.51001 1036.619995 1018.549988 1025.069946 1277400000 1025.069946289
1/16/2020 1023.200012 1028.27002 1017.780029 1025.810059 1154000000 1025.810058594
1/17/2020 1027.630005 1029.660034 1023.340027 1029.640015 931000000 1029.640014648
1/20/2020 1034.939941 1035.420044 1020.650024 1022.01001 1056300000 1022.010009766
1/21/2020 1023.97998 1025.130005 1017.960022 1022.679993 846500000 1022.679992676
1/22/2020 1024.170044 1026.969971 1019.900024 1020.840027 987100000 1020.840026855
1/23/2020 1023.72998 1025.619995 1019.380005 1024.589966 802000000 1024.58996582
1/24/2020 1022.840027 1028.630005 1020.059998 1025.5 708100000 1025.5
1/27/2020 1024.650024 1024.910034 1003.650024 1003.789978 893900000 1003.789978027
1/28/2020 997.5800171 1001.669983 989.3900146 1000.669983 983000000 1000.66998291
1/29/2020 1003.669983 1009.150024 998.5599976 1000.320007 877600000 1000.320007324
1/30/2020 1004.840027 1004.890015 986.8099976 987.2000122 806800000 987.200012207
1/31/2020 991.4000244 991.789978 961.9799805 961.9799805 1328500000 961.9799804688
2/3/2020 956.3900146 965.2600098 950.1699829 953.2600098 1092300000 953.2600097656
2/4/2020 970.6300049 970.6300049 961.2800293 964.8400269 1344800000 964.8400268555
2/5/2020 972.6400146 976.5599976 964.4799805 976.5599976 1167000000 976.5599975586
2/6/2020 983.3300171 984.6099854 973.2000122 975.710022 1053900000 975.7100219727
2/7/2020 976.5700073 979.4500122 974.5900269 977 1069000000 977
2/10/2020 974.960022 975.8200073 962.9699707 968.3400269 1175900000 968.3400268555
2/11/2020 971.7000122 973.9400024 964.9299927 967.3800049 805000000 967.3800048828
2/12/2020 968.3400269 969.5800171 958.539978 960.9799805 1089800000 960.9799804688
2/13/2020 963.5300293 964.9000244 951.8099976 954.210022 902900000 954.2100219727
2/14/2020 949.6099854 958.460022 946.9899902 953.9500122 905300000 953.950012207
2/17/2020 952.8800049 957.9199829 950.5200195 954.1699829 845500000 954.1699829102
2/18/2020 951.5700073 963.5499878 951.1199951 956.2800293 1094500000 956.2800292969
2/19/2020 960 964.6599731 959.9299927 964.3900146 1018400000 964.3900146484
2/20/2020 967.9899902 971.6500244 965.039978 968.539978 1106100000 968.5399780273
2/21/2020 968.1699829 968.9899902 955.8599854 957.3699951 1224000000 957.3699951172
2/24/2020 948.1199951 953.9099731 939.0900269 941.5200195 1416900000 941.5200195313
2/25/2020 935.1599731 947.1799927 932.7600098 941.6799927 1144700000 941.6799926758
2/26/2020 933.6500244 935.039978 922.6599731 922.6599731 1364100000 922.6599731445
2/27/2020 920.1199951 920.6599731 889.6599731 892.7600098 1430000000 892.7600097656
2/28/2020 866.1199951 880.3300171 846.0200195 879.5300293 2010100000 879.5300292969
 3/2/2020 880.2199707 888.2199707 859.3300171 859.3300171 1531100000 859.3300170898
3/3/2020 876.2700195 900.1900024 874.6300049 891.9400024 1519300000 891.9400024414
3/4/2020 893.6900024 923.960022 892.1400146 922.5100098 1500000000 922.5100097656
3/5/2020 931.9699707 935.4799805 912.5999756 919.6900024 1187500000 919.6900024414
3/6/2020 902.6599731 903.5999756 887.0300293 887.0300293 1034600000 887.0300292969
3/9/2020 852.7800293 855.5599976 813.75 813.75 1578600000 813.75
3/10/2020 816.9199829 848.1599731 816.9099731 832.4699707 1709500000 832.4699707031
3/11/2020 835.3200073 841.9500122 811.0300293 819.7700195 1729100000 819.7700195313
3/12/2020 790.9199829 798.7800293 769.6400146 769.6400146 1575400000 769.6400146484
3/13/2020 769.6400146 786.210022 717.5200195 777.2700195 2538000000 777.2700195313
3/16/2020 777.2700195 777.2700195 729.6300049 731.9500122 1333200000 731.950012207
3/17/2020 731.9500122 734.2199707 682.8200073 683.6599731 1539900000 683.6599731445
3/18/2020 683.6599731 689.4699707 647.1500244 655.6300049 1875000000 655.6300048828
3/19/2020 655.6300049 655.6300049 610.75 612.1199951 1149800000 612.1199951172
3/20/2020 612.1199951 642.3499756 573.5700073 624.7600098 3598300000 624.7600097656
3/23/2020 624.7600098 624.7600098 583 583.4099731 1465800000 583.4099731445
3/24/2020 583.4099731 614.9299927 566.3400269 566.8300171 2645400000 566.8300170898
3/26/2020 566.8300171 660.289978 566.0499878 651.4099731 4434500000 651.4099731445
3/27/2020 651.4099731 730.2299805 651.4099731 698.7800293 3961900000 698.7800292969
3/30/2020 698.7800293 698.7800293 653.2299805 670.7700195 1459600000 670.7700195313
3/31/2020 670.7700195 703.4000244 670.7700195 691.1300049 2351300000 691.1300048828
4/1/2020 691.1300049 710.8599854 671.0900269 678.2999878 2109200000 678.299987793
4/2/2020 678.2999878 688.1099854 660.5700073 688.1099854 1845800000 688.1099853516
4/3/2020 688.1099854 702.4199829 687.8099976 702.4199829 2202700000 702.4199829102
4/6/2020 702.4199829 736.7299805 702.4199829 736.7299805 2962900000 736.7299804688
4/7/2020 736.7299805 771.210022 718.0200195 729.7399902 3564500000 729.7399902344
4/8/2020 729.7399902 730.1799927 689.9299927 697.7299805 1989400000 697.7299804688
4/9/2020 697.7299805 707.6799927 684.6400146 700.0599976 2091500000 700.0599975586
4/13/2020 700.0599976 701.9500122 686.9799805 693.4799805 1350400000 693.4799804688
4/14/2020 693.4799805 712.2600098 693.4799805 712.2600098 2010900000 712.2600097656
4/15/2020 712.2600098 721.2600098 690.3800049 694.4400024 2303600000 694.4400024414
4/16/2020 694.4400024 694.4400024 660.0499878 662.6900024 2084200000 662.6900024414
4/17/2020 662.6900024 697.1900024 662.6900024 695.4699707 2291600000 695.4699707031
4/20/2020 695.4699707 702.6500244 682.8499756 682.8499756 1667700000 682.8499755859
4/21/2020 682.8499756 682.8499756 665.4799805 667.6300049 1581300000 667.6300048828
4/22/2020 667.6300049 687.5100098 654.8599854 682.4000244 2093800000 682.4000244141
4/23/2020 682.4000244 695.3400269 682.4000244 684.7199707 1926300000 684.7199707031
4/24/2020 684.7199707 685 663.7000122 663.7000122 1776100000 663.700012207
4/27/2020 663.7000122 674.0499878 660.789978 669.7600098 1485800000 669.7600097656
4/28/2020 669.7600098 673.3699951 664.3900146 671.1699829 1722700000 671.1699829102
4/29/2020 671.1699829 681.3300171 669.6300049 680.460022 1683000000 680.4600219727
4/30/2020 680.460022 718 680.460022 713.6400146 2784800000 713.6400146484
5/4/2020 713.6400146 713.6400146 682.1099854 689.3300171 1672900000 689.3300170898
5/5/2020 689.3300171 702.2700195 687.2299805 690.960022 1558400000 690.9600219727
5/6/2020 690.960022 694.5599976 684.4000244 687.4400024 1664200000 687.4400024414
5/8/2020 687.4400024 693.0499878 684.3099976 686.2299805 2180700000 686.2299804688
5/11/2020 686.2299805 697.9400024 686.2299805 695.289978 2030000000 695.2899780273
5/12/2020 695.289978 696.8599854 675.4000244 681.6699829 2023100000 681.6699829102
5/13/2020 681.6699829 681.6699829 666.9400024 674.4699707 1959500000 674.4699707031
5/14/2020 674.4699707 675.2700195 658.0599976 661.5200195 2213800000 661.5200195313
5/15/2020 661.5200195 667.6099854 648.6500244 657.0999756 2333200000 657.0999755859
5/18/2020 657.0999756 663.6199951 653.5499878 660.4699707 1889800000 660.4699707031
5/19/2020 660.4699707 683.7000122 660.4699707 671.0700073 2229700000 671.0700073242
5/20/2020 671.0700073 675.0999756 664.1900024 672.1400146 1593000000 672.1400146484
5/26/2020 672.1400146 691.5 671.2000122 689.3300171 2235500000 689.3300170898
5/27/2020 689.3300171 693.8599854 683.9299927 693.8599854 2698400000 693.8599853516
5/28/2020 693.8599854 716.1799927 693.4199829 709.3599854 3355900000 709.3599853516
5/29/2020 709.3599854 725.8300171 706.1799927 725.8300171 6981100000 725.8300170898
6/2/2020 725.8300171 757.9099731 725.8300171 749.5200195 3992900000 749.5200195313
6/3/2020 749.5200195 772.0700073 748.1900024 770.6599731 4956500000 770.6599731445
6/4/2020 770.6599731 786.1699829 760.210022 764.6099854 4375200000 764.6099853516
6/5/2020 764.6099854 772.8300171 748.2299805 770.6699829 3601000000 770.6699829102
6/8/2020 770.6699829 803.7800293 770.6699829 795.289978 4360900000 795.2899780273
6/9/2020 795.289978 808.9799805 782.6400146 782.6400146 3462600000 782.6400146484
6/10/2020 782.6400146 782.9199829 754.2000122 758.9500122 3477700000 758.950012207
6/11/2020 758.9500122 762.2800293 736.3499756 745.3099976 2893700000 745.3099975586
6/12/2020 745.3099976 753.0900269 715.9000244 752.1099854 3414400000 752.1099853516
6/15/2020 752.1099854 760.4699707 738.2700195 739.8599854 2740000000 739.8599853516
6/16/2020 739.8599854 777.2000122 739.8599854 776.0300293 2960400000 776.0300292969
6/17/2020 776.0300293 782.6099854 770.8599854 775.460022 2476900000 775.4600219727
6/18/2020 775.460022 777.9899902 761.9799805 761.9799805 2311200000 761.9799804688
6/19/2020 761.9799805 772.6699829 761.9799805 767.4400024 2101300000 767.4400024414
6/22/2020 767.4400024 769.7399902 758.3099976 761.210022 1505900000 761.2100219727
6/23/2020 761.210022 762.5900269 752.539978 754.3099976 1809500000 754.3099975586
6/24/2020 754.3099976 775.2999878 754.3099976 771.9099731 2637100000 771.9099731445
6/25/2020 771.9099731 771.9099731 757.0200195 760.0499878 1763100000 760.049987793
6/26/2020 760.0499878 770.0800171 758.4199829 760.2999878 1781300000 760.299987793
6/29/2020 760.2999878 762.3400269 751.9400024 759.6199951 1538100000 759.6199951172
6/30/2020 759.6199951 766.1500244 756.2000122 756.2000122 2042300000 756.200012207
7/1/2020 756.2000122 760.7800293 753.4899902 759.3800049 1515000000 759.3800048828
7/2/2020 759.3800049 769.8200073 759.3800049 769.8200073 2479700000 769.8200073242
7/3/2020 769.8200073 775.4799805 769.1400146 770.960022 2115100000 770.9600219727
7/6/2020 770.960022 778.5100098 770.6500244 775.2999878 2025900000 775.299987793
7/7/2020 775.2999878 781.5900269 774.7399902 775.9000244 2135500000 775.9000244141
7/8/2020 775.9000244 798.7199707 775.8099976 796.5900269 2679000000 796.5900268555
7/9/2020 796.5900269 804.0999756 789.2399902 789.539978 2540500000 789.5399780273
7/10/2020 789.539978 794.0499878 784.5599976 784.5599976 1586400000 784.5599975586
7/13/2020 784.5599976 794.2800293 782.5599976 791.8499756 1570500000 791.8499755859
7/14/2020 791.8499756 798.2800293 790.6500244 795.3300171 1785200000 795.3300170898
7/15/2020 795.3300171 804.0599976 793.5 793.9500122 2099300000 793.950012207
7/16/2020 793.9500122 801.1699829 793.9500122 797.8499756 1707000000 797.8499755859
7/17/2020 797.8499756 799.789978 792.8200073 792.8200073 1578900000 792.8200073242
7/20/2020 792.8200073 797.1099854 781.5999756 785.8300171 1585700000 785.8300170898
7/21/2020 785.8300171 806.6300049 784.960022 800.4799805 2477100000 800.4799804688
7/22/2020 800.4799805 806.5100098 797.5800171 799.7199707 2447300000 799.7199707031
7/23/2020 799.7199707 811.2800293 799.7199707 806.5499878 2669500000 806.549987793
7/24/2020 806.5499878 807.0300293 791.1400146 791.1400146 1870600000 791.1400146484
7/27/2020 791.1400146 800.3599854 790.4400024 800.3599854 1663000000 800.3599853516
7/28/2020 800.3599854 807.0900269 796.7000122 799.6799927 1642600000 799.6799926758
7/29/2020 799.6799927 800.3800049 793.460022 795.3800049 1809400000 795.3800048828
7/30/2020 795.3800049 803.0100098 792.0499878 803.0100098 2677900000 803.0100097656
8/3/2020 803.0100098 804.8599854 760.4699707 774.3699951 3070900000 774.3699951172
8/4/2020 774.3699951 789.9000244 774.3699951 789.9000244 2254500000 789.9000244141
8/5/2020 789.9000244 802.4400024 786.0599976 801.6900024 2628300000 801.6900024414
8/6/2020 801.6900024 813.7999878 801.6900024 811.5900269 2618300000 811.5900268555
8/7/2020 811.5900269 812.6699829 799.9099731 806.1900024 3097800000 806.1900024414
8/10/2020 806.1900024 809.0999756 802.6599731 806.9000244 1706100000 806.9000244141
8/11/2020 806.9000244 816.4299927 806.9000244 812.2999878 2586100000 812.299987793
8/12/2020 812.2999878 826.7800293 809.6599731 825.2199707 3596100000 825.2199707031
8/13/2020 825.2199707 835.0100098 821.1599731 825.7999878 2403200000 825.799987793
8/14/2020 825.7999878 828.9199829 821.5800171 827.2199707 2017900000 827.2199707031
8/18/2020 827.2199707 843.7299805 826.5499878 839.0200195 3405000000 839.0200195313
8/19/2020 839.0200195 846.8900146 834.1400146 834.8400269 2445800000 834.8400268555
8/24/2020 834.8400269 839.3300171 830.3300171 836.1400146 1964500000 836.1400146484
8/25/2020 836.1400146 851.8400269 836.1400146 850.9899902 2170700000 850.9899902344
8/26/2020 850.9899902 853.4099731 845.7999878 849.5200195 1791700000 849.5200195313
8/27/2020 849.5200195 854.789978 843.8599854 852.6699829 1828300000 852.6699829102
8/28/2020 852.6699829 854.7299805 843.2600098 847.75 1927200000 847.75
8/31/2020 847.75 852.5200195 822.5300293 824.1900024 3067800000 824.1900024414
9/1/2020 824.1900024 841.25 820.1900024 841.25 1835300000 841.25
9/2/2020 841.25 847.710022 837.9400024 843.1699829 1706300000 843.1699829102
9/3/2020 843.1699829 846.8200073 827.9500122 834.7399902 1770200000 834.7399902344
9/4/2020 834.7399902 834.7399902 815.2600098 825.6199951 1555100000 825.6199951172
9/7/2020 824.789978 826.9199829 816.1599731 823.9899902 1302700000 823.9899902344
9/8/2020 824.789978 828.6799927 824.789978 826.0700073 1269800000 826.0700073242
9/9/2020 818.4699707 818.4699707 802.5900269 804.3499756 1950900000 804.3499755859
9/10/2020 785.6400146 785.6900024 756.1199951 756.1199951 2773800000 756.1199951172
9/11/2020 730.9199829 780.5300293 727.9199829 778.3200073 3450100000 778.3200073242
9/14/2020 789.4099731 805.1199951 789.3099976 805.1199951 2223100000 805.1199951172
9/15/2020 807.210022 809.7700195 788.0900269 790.75 1748500000 790.75
9/16/2020 792.7399902 794.2299805 780.2700195 781.3699951 1249700000 781.3699951172
9/17/2020 781.3699951 788.3099976 770.6699829 775.539978 1327900000 775.5399780273
9/18/2020 775.7600098 781.8699951 770.8400269 780.3200073 2822800000 780.3200073242
9/21/2020 780.1699829 781.9899902 765.25 767.9699707 1587800000 767.9699707031
9/22/2020 754.2700195 765.3200073 751.5100098 756.3800049 1435300000 756.3800048828
9/23/2020 759.5999756 765.7299805 745.0900269 754.1799927 1502200000 754.1799926758
9/24/2020 743.4400024 750.4500122 735.8800049 740 1450200000 740
9/25/2020 745.6099854 761.2399902 740.5599976 760.3200073 1601700000 760.3200073242
9/28/2020 765.0999756 769.9000244 750 750 1449600000 750
9/29/2020 756.0999756 759.2800293 739.3699951 742.3800049 1440400000 742.3800048828
9/30/2020 745.9199829 747.9400024 731.5100098 737.1500244 1470900000 737.1500244141
10/1/2020 745.1699829 761.0499878 744.960022 761.0499878 1451500000 761.049987793
10/2/2020 761.4400024 761.539978 741.5100098 750.8599854 1561000000 750.8599853516
10/5/2020 756.0200195 758.289978 748 755.0900269 1003800000 755.0900268555
 10/6/2020 766.7700195 769.6199951 763.2600098 764.1599731 1551500000 764.1599731445
10/7/2020 758.4400024 766 755.789978 764.0900269 1421000000 764.0900268555
10/8/2020 767.9000244 770.4500122 762.4299927 770.4500122 1592800000 770.450012207
10/9/2020 769.8200073 773.1300049 767.6500244 771.7700195 1453900000 771.7700195313
10/12/2020 777.6799927 779.960022 775.6099854 777.2999878 1843400000 777.299987793
10/13/2020 777.3099976 783.9799805 769.2800293 783.5499878 1958300000 783.549987793
10/14/2020 784.2700195 796.7999878 781.9500122 796.2800293 3377800000 796.2800292969
10/15/2020 795.3499756 796.7399902 782.5200195 782.8800049 3172000000 782.8800048828
10/16/2020 784.7999878 786.210022 775.0599976 783.4500122 1924400000 783.450012207
10/19/2020 787.5800171 790.4500122 782.1400146 790.4500122 2914900000 790.450012207
10/20/2020 789.539978 791.960022 782.4500122 786.4400024 2340500000 786.4400024414
10/21/2020 790.9500122 793.789978 785.2299805 787.2000122 2778600000 787.200012207
10/22/2020 783.9899902 789.5599976 780.1099854 788.5599976 2329700000 788.5599975586
10/23/2020 794.1500244 794.3599854 786.0200195 789.8200073 2359500000 789.8200073242
10/26/2020 790.4500122 798.4799805 789.4699707 794.210022 1939500000 794.2100219727
10/27/2020 791.0900269 797.5999756 787.789978 790.5 1931800000 790.5
11/2/2020 784.6099854 791.5 777.539978 788.5999756 2359600000 788.5999755859
11/3/2020 793.0100098 795.0900269 789.5100098 794.7700195 2090500000 794.7700195313
11/4/2020 797.9400024 800.9400024 781.1300049 781.1300049 1959800000 781.1300048828
11/5/2020 795.710022 816.4799805 794.3400269 816.1599731 2580300000 816.1599731445
11/6/2020 820.5599976 835.6099854 812.7999878 834.9000244 2776100000 834.9000244141
11/9/2020 845.539978 848.4799805 830.7800293 840.5100098 3423400000 840.5100097656
11/10/2020 858.5999756 865.5300293 853.0100098 863.9699707 4547600000 863.9699707031
11/11/2020 869.4099731 880.8499756 867.3699951 880.0200195 4886900000 880.0200195313
11/12/2020 876.1699829 876.7000122 864.1599731 866.6900024 2191400000 866.6900024414
11/13/2020 863.5700073 869.3099976 859.2399902 867.2000122 1895200000 867.200012207
11/16/2020 876.9099731 880.9400024 867.0499878 873.4400024 2477000000 873.4400024414
11/17/2020 879.5999756 888.2399902 876.8400269 881.8099976 3569800000 881.8099975586
11/18/2020 881.8200073 889.5700073 881.8200073 885.6500244 3407200000 885.6500244141
11/19/2020 880.9000244 892.6799927 879.3599854 887.1199951 2913900000 887.1199951172
11/20/2020 889.289978 894.8599854 881.9899902 884.9000244 2420400000 884.9000244141
11/23/2020 887.3499756 902.210022 887.3499756 901.6599731 2736700000 901.6599731445
11/24/2020 908.539978 910.8099976 902.0999756 907.8800049 3095000000 907.8800048828
11/25/2020 917.5499878 922.8300171 903.3599854 903.460022 3414800000 903.4600219727
11/26/2020 900.960022 920.7800293 900.960022 920.7800293 2797600000 920.7800292969
11/27/2020 924.6599731 926.3699951 916.9899902 920.1099854 3348100000 920.1099853516
11/30/2020 918.9400024 921.2600098 872.2399902 883.0599976 9807000000 883.0599975586
12/1/2020 890.1500244 908.5700073 879.5 904.8300171 3464800000 904.8300170898
12/2/2020 912.6799927 922.3599854 905.9400024 922.3599854 3729900000 922.3599853516
12/3/2020 927.289978 929.7199707 917.1599731 921.1799927 3310800000 921.1799926758
12/4/2020 920.289978 920.5 910.4400024 916.25 2309600000 916.25
12/7/2020 927.9000244 938.2700195 927.0200195 936.3200073 2837300000 936.3200073242
12/8/2020 939.1799927 940.0599976 927.7999878 933.2800293 3745500000 933.2800292969
12/10/2020 940.8400269 943.6699829 928.0300293 932.3300171 4322200000 932.3300170898
12/11/2020 937.9500122 942.1500244 928.9899902 929.9400024 3201300000 929.9400024414
12/14/2020 935.2299805 942.0800171 932.6099854 941.1799927 3323100000 941.1799926758
12/15/2020 946.7299805 946.7299805 946.7299805 946.7299805 0 946.7299804688
12/16/2020 956.3699951 972.1300049 956.3699951 970.0599976 5753800000 970.0599975586
12/17/2020 974.039978 977.210022 961.7700195 968.6900024 4450300000 968.6900024414
12/18/2020 966.2000122 969.2199707 960.5499878 962.3599854 4438700000 962.3599853516
12/21/2020 969.539978 977.3800049 961.3599854 970.9899902 4156300000 970.9899902344
12/22/2020 966.2299805 969.7399902 936.9000244 938.9799805 3916400000 938.9799804688
12/23/2020 947.8200073 955.9000244 908.710022 936.7999878 3816200000 936.799987793
12/28/2020 953.0599976 957.8800049 932.0100098 955.9000244 2986500000 955.9000244141
12/29/2020 961.7299805 965.5200195 943.1599731 945.5900269 2740900000 945.5900268555
12/30/2020 949.1900024 949.3200073 934.2199707 934.8900146 2641700000 934.8900146484
1/4/2021 939.0100098 959.710022 926.4099731 958.6500244 3467900000 958.6500244141
1/5/2021 958.8400269 963.6099854 950.8200073 961.3900146 3653400000 961.3900146484
1/6/2021 962.0999756 964.6699829 930.5599976 945.6799927 3055500000 945.6799926758
1/7/2021 952.4799805 959.9199829 950.6500244 957.3099976 4361200000 957.3099975586
1/8/2021 967.4299927 982.9000244 964.4500122 979.3099976 4123300000 979.3099975586
1/11/2021 984.3300171 1001.900024 984 1001.02002 4044100000 1001.020019531
1/12/2021 996.4400024 996.4400024 996.4400024 996.4400024 0 996.4400024414
1/13/2021 1008.150024 1010.630005 994.6099854 1002.890015 4036400000 1002.890014648
1/14/2021 1006.849976 1010.299988 997.1599731 1002.380005 4820200000 1002.380004883
1/15/2021 1006.900024 1010.48999 982.2999878 988.75 3925900000 988.75
1/18/2021 986.5300293 1002.539978 979.1099854 998.2600098 4066600000 998.2600097656
1/19/2021 989.0499878 989.0499878 989.0499878 989.0499878 0 989.049987793
1/20/2021 991.9199829 1017.190002 988.4099731 1014.859985 4194100000 1014.859985352
1/21/2021 1026.319946 1030.109985 1008.349976 1011.210022 3600400000 1011.210021973
1/22/2021 1012.359985 1013.940002 989.0800171 991.5800171 3449600000 991.5800170898
1/25/2021 994.7700195 994.960022 965.460022 987.9500122 3351200000 987.950012207
1/26/2021 986.8300171 990.25 965.2399902 966.8800049 3265300000 966.8800048828
1/27/2021 970.6400146 972.0800171 943.2199707 963.1400146 4168200000 963.1400146484
1/28/2021 950.289978 966.1900024 935.3300171 940.5200195 3380400000 940.5200195313
1/29/2021 949.0599976 959.3699951 907.1099854 911.9799805 3499600000 911.9799804688
2/1/2021 910.460022 950.4899902 885.9299927 947.2999878 5411700000 947.299987793
2/2/2021 938.710022 938.710022 938.710022 938.710022 0 938.7100219727
2/3/2021 951.2399902 956.3800049 940.0300293 940.8599854 3418500000 940.8599853516
2/4/2021 949.6599731 964.1500244 942.8400269 949.2999878 2836200000 949.299987793
2/5/2021 957.3099976 958.0599976 944.9099731 953.5800171 2740600000 953.5800170898
2/8/2021 964.2399902 966.9299927 956.4400024 957.5599976 3002400000 957.5599975586
2/9/2021 962.9099731 972.2700195 948.3800049 950.3300171 3451600000 950.3300170898
2/10/2021 954.1099854 957.3900146 947.6500244 953.0300293 3070200000 953.0300292969
2/11/2021 958.289978 959.2199707 950.2399902 953.5599976 1919500000 953.5599975586
2/15/2021 959.3200073 959.3200073 959.3200073 959.3200073 0 959.3200073242
2/16/2021 964 965.1400146 957.039978 959.8900146 2062900000 959.8900146484
2/17/2021 960.5100098 961.5700073 943.8800049 946.6699829 2412300000 946.6699829102
2/18/2021 947.9099731 956.9400024 940.6799927 940.6799927 2288300000 940.6799926758
2/19/2021 939.210022 951.8499756 939.0100098 951.8499756 2181500000 951.8499755859
2/22/2021 951.2399902 951.2399902 951.2399902 951.2399902 0 951.2399902344
2/23/2021 959.210022 959.210022 959.210022 959.210022 0 959.2100219727
2/24/2021 962.2399902 965.539978 949.9299927 950.7199707 2425000000 950.7199707031
2/25/2021 952.539978 952.539978 952.539978 952.539978 0 952.5399780273
2/26/2021 940.4699707 952.7299805 936.0999756 944.75 4343600000 944.75
3/1/2021 955.6300049 967.7199707 950.5499878 967.7199707 2712000000 967.7199707031
 3/2/2021 974.9400024 977.1799927 965 967.6599731 2338800000 967.6599731445
3/3/2021 968.2199707 968.2199707 968.2199707 968.2199707 0 968.2199707031
3/4/2021 948.4699707 948.4699707 948.4699707 948.4699707 0 948.4699707031
3/5/2021 940.9799805 949.0900269 938.0700073 941.3599854 2386600000 941.3599853516
3/8/2021 952.4400024 953.8800049 939.0300293 940.2399902 1853700000 940.2399902344
3/9/2021 927.8499756 927.8499756 927.8499756 927.8499756 0 927.8499755859
3/10/2021 936.5200195 940.9000244 930.039978 939.2000122 1680600000 939.200012207
3/12/2021 952.4299927 954.289978 943.8900146 950.8300171 2371400000 950.8300170898
3/15/2021 954.7800293 956.3699951 943.0900269 943.0900269 1639600000 943.0900268555
3/16/2021 949.3400269 951.2600098 941.5300293 943.1099854 1487500000 943.1099853516
3/17/2021 945.5999756 946.3599854 937.3400269 939.6300049 1416700000 939.6300048828
3/18/2021 948.5300293 959.2700195 947.5900269 956.8400269 1612500000 956.8400268555
3/19/2021 955.710022 957.7399902 947.7800293 957.7399902 2348100000 957.7399902344
3/22/2021 956.3400269 957.1799927 943.1799927 944.2800293 1420400000 944.2800292969
3/23/2021 952.0800171 953.2999878 938.5200195 940.5200195 1444000000 940.5200195313
3/24/2021 935.6099854 936.9000244 924.8800049 925.960022 1526700000 925.9600219727
3/25/2021 927.5999756 931.5100098 914.9400024 924.6699829 1474900000 924.6699829102
3/26/2021 929.6900024 938.960022 921.9899902 938.8300171 1860400000 938.8300170898
3/29/2021 941.3400269 945.7700195 933.3499756 933.5300293 1571300000 933.5300292969
3/30/2021 932.1300049 934.4799805 913.9500122 916.8800049 1611200000 916.8800048828
3/31/2021 914.1400146 915.2999878 886.2700195 902.789978 2338400000 902.7899780273
4/1/2021 903.0700073 907.5 896.1599731 901.8599854 1487600000 901.8599853516
4/5/2021 910.0700073 911 895.6799927 895.6799927 1229100000 895.6799926758
4/6/2021 896.6199951 901.7299805 890.8300171 900.0200195 1416300000 900.0200195313
4/7/2021 903 905.1900024 894.9199829 904.1300049 1269900000 904.1300048828
4/8/2021 903.9699707 908.3800049 901.4899902 906.6199951 1638400000 906.6199951172
4/9/2021 913.4000244 915.8400269 906.4899902 906.4899902 1535300000 906.4899902344
4/12/2021 908.3499756 909.0100098 881.5599976 882.8099976 1612300000 882.8099975586
4/13/2021 881.710022 886.2199707 873.289978 881.6900024 1755900000 881.6900024414
4/14/2021 891.6500244 905.5999756 887.4400024 904.8800049 1901300000 904.8800048828
4/15/2021 906.9199829 908.4400024 897.3300171 908.4400024 1445000000 908.4400024414
4/16/2021 914.4000244 914.8499756 903.0700073 907.6699829 1838400000 907.6699829102
4/19/2021 907.0800171 908.4899902 898.8300171 903.1500244 1352500000 903.1500244141
4/20/2021 897.0300293 902.5599976 894.2999878 902.5599976 1241900000 902.5599975586
4/21/2021 895.0700073 900.4199829 892.789978 892.789978 1171800000 892.7899780273
4/22/2021 896.0200195 899.7000122 892.5999756 893.960022 1298800000 893.9600219727
4/23/2021 895.1500244 904.5599976 891.5599976 902.7399902 1282200000 902.7399902344
4/26/2021 902.6699829 904.6699829 890.460022 892.1799927 1568300000 892.1799926758
4/27/2021 897.2199707 900.2800293 888.75 891.3499756 1611100000 891.3499755859
4/28/2021 890.9199829 895.5900269 889.1900024 890.9000244 1415900000 890.9000244141
4/29/2021 898.2600098 899.5 893.0999756 897.8099976 1679800000 897.8099975586
4/30/2021 901.3499756 902.710022 891.7299805 893.7299805 1681900000 893.7299804688
5/3/2021 894.0700073 895.2299805 882.4299927 884.3400269 1403100000 884.3400268555
5/4/2021 885.5200195 889.4299927 881.960022 888.9199829 1460200000 888.9199829102
5/5/2021 891.8499756 893.3200073 888.7700195 890.4199829 1481000000 890.4199829102
5/6/2021 894.0200195 897.1099854 885.2000122 888.9500122 1426400000 888.950012207
5/7/2021 893.6099854 894.1300049 879.8800049 880.7199707 1362000000 880.7199707031
5/10/2021 884.3400269 891.8200073 883.3599854 888.5 1502400000 888.5
5/11/2021 886.1300049 886.3300171 877.0800171 882.9299927 1335700000 882.9299926758
5/17/2021 886.289978 887.0900269 866.3099976 869.4899902 1925400000 869.4899902344
5/18/2021 870.4000244 873.3300171 861.2199707 868.3900146 1467700000 868.3900146484
5/19/2021 863.3599854 865.7700195 852.1300049 854.7600098 1262400000 854.7600097656
5/20/2021 854.0300293 865.9299927 852.4400024 862.5300293 1878200000 862.5300292969
5/21/2021 868.960022 870.460022 852.7299805 858.3300171 1490200000 858.3300170898
5/24/2021 863.7600098 865.0300293 857.3200073 858.6099854 1437700000 858.6099853516
5/25/2021 861.3900146 872.6199951 860.0900269 864.9299927 1897500000 864.9299926758
5/27/2021 874.0300293 880.6099854 863.75 863.75 4421300000 863.75
5/28/2021 872.4899902 875.0599976 866.5700073 866.6699829 1594700000 866.6699829102
5/31/2021 872.1699829 889.9699707 870.8900146 888.6500244 1926300000 888.6500244141
6/2/2021 902.8200073 905.25 897.1199951 904.2399902 2606800000 904.2399902344
6/3/2021 905.960022 919.1099854 898.210022 919.1099854 1863300000 919.1099853516
6/4/2021 918.8499756 918.8699951 903.9799805 909.4899902 1526700000 909.4899902344
6/7/2021 912.6099854 914.0100098 900.5800171 906.4899902 1452300000 906.4899902344
6/8/2021 908.2700195 908.2800293 892.4799805 894.8400269 1563400000 894.8400268555
6/9/2021 886.7199707 899.039978 886.3200073 898.9099731 1617400000 898.9099731445
6/10/2021 902.3699951 906.5300293 898.9500122 905.4199829 1867100000 905.4199829102
6/11/2021 908.8400269 909.9000244 900.1900024 901.6400146 2537400000 901.6400146484
6/14/2021 905.8599854 906.0999756 893.8400269 895.8900146 1687100000 895.8900146484
6/15/2021 897.1400146 897.6900024 889.5100098 895.2000122 1785100000 895.200012207
6/16/2021 890.0599976 891.6099854 883.1500244 885.1099854 2050600000 885.1099853516
6/17/2021 880.710022 883.6199951 874.9400024 877.5200195 1906700000 877.5200195313
6/18/2021 876.8699951 877.4400024 856.5300293 863.1599731 2994000000 863.1599731445
6/21/2021 849.9500122 864.9099731 840.1500244 858.9400024 2219400000 858.9400024414
6/22/2021 861.7700195 874.9699707 858.5100098 868.4699707 1644400000 868.4699707031
6/23/2021 871.210022 874.289978 859.6099854 859.6099854 1350900000 859.6099853516
6/24/2021 863.8200073 864.210022 854.2700195 854.7000122 1113500000 854.700012207
6/25/2021 858.5800171 861 853.8499756 853.8499756 1256900000 853.8499755859
6/28/2021 852.1699829 854.25 835.5 835.5 1386500000 835.5
6/29/2021 836.3599854 846.2199707 835.8800049 839 1510900000 839
6/30/2021 839.7600098 849.5300293 839.7600098 844.8499756 1658000000 844.8499755859
7/1/2021 848.9000244 853.3099976 840.7800293 847.1199951 1315400000 847.1199951172
7/2/2021 851.1400146 855.7800293 848.0100098 851.5200195 1203700000 851.5200195313
7/5/2021 851.7199707 852.7199707 839.789978 842.9000244 1164200000 842.9000244141
7/6/2021 846.4299927 850.1599731 844.25 846.960022 1835400000 846.9600219727
7/7/2021 850.9400024 851.3699951 838.289978 841.8599854 1334700000 841.8599853516
7/8/2021 845.210022 847.1900024 836.2199707 839.9199829 1490800000 839.9199829102
7/9/2021 839.9000244 842.5800171 837.3699951 840.3400269 1295000000 840.3400268555
7/12/2021 845.5100098 848.5599976 842.2399902 844.4000244 1339700000 844.4000244141
7/13/2021 849.210022 850.2399902 833.8300171 835.7299805 1474300000 835.7299804688
7/14/2021 834.7800293 836.2000122 824.2000122 827.7999878 1388900000 827.799987793
7/15/2021 830.9699707 841.4400024 829.539978 841.2000122 1296900000 841.200012207
7/16/2021 845.5 847.5300293 842.2000122 847.1500244 1297300000 847.1500244141
7/19/2021 845.0700073 846.1199951 837.7000122 837.9299927 1125300000 837.9299926758
7/21/2021 842.6599731 847.1400146 839.5300293 841.4199829 1789200000 841.4199829102
7/22/2021 848.1699829 857.0700073 847.6799927 857.039978 1821600000 857.0399780273
7/23/2021 859.3499756 860.4400024 844.0900269 845.710022 1454600000 845.7100219727
7/26/2021 847.1599731 850.0300293 841.4699707 841.8200073 1556800000 841.8200073242
7/27/2021 845.9899902 847.8900146 831.3800049 837.8200073 1484700000 837.8200073242
7/28/2021 836.8599854 838.7600098 827.7999878 830.7000122 1441400000 830.700012207
7/29/2021 835.0100098 836.4500122 831.0499878 832.75 1631600000 832.75
7/30/2021 836.9500122 839.5200195 823.039978 823.039978 2069500000 823.0399780273
8/2/2021 830.2399902 831.0700073 821.4500122 830.1500244 1558000000 830.1500244141
8/3/2021 832.7399902 841.9000244 831.4799805 838.539978 1581000000 838.5399780273
8/4/2021 841.6300049 845.1699829 835.2000122 843.460022 1360100000 843.4600219727
8/5/2021 847.4299927 856.8400269 845.4500122 853.0100098 1907700000 853.0100097656
8/6/2021 857.5 858.7000122 842.8300171 844.1400146 1315300000 844.1400146484
8/9/2021 844.1599731 845.1199951 827.1400146 831.75 1338400000 831.75
8/10/2021 834.960022 836.789978 824.3300171 832.3300171 1351800000 832.3300170898
8/12/2021 834.4899902 845.8400269 832.4699707 845.8400269 1791800000 845.8400268555
8/13/2021 849.9500122 853.9000244 845.8900146 851.3900146 1219300000 851.3900146484
8/16/2021 853.0100098 853.6699829 842.0900269 852.8499756 1375600000 852.8499755859
8/18/2021 858.5800171 872.0900269 855.5200195 869.9199829 2424500000 869.9199829102
8/19/2021 867.5200195 868.1599731 845.4500122 850.7399902 1927500000 850.7399902344
8/20/2021 849.9199829 855.539978 842.0800171 855.039978 1523300000 855.0399780273
8/23/2021 857.5200195 863.8300171 857.3400269 863.8300171 1802300000 863.8300170898
8/24/2021 865.0300293 865.9799805 847.1599731 855.9699707 1675100000 855.9699707031
8/25/2021 856.9099731 859.4199829 854.3800049 858.1699829 1310100000 858.1699829102
8/26/2021 856.5499878 858.75 844.6599731 850.210022 1031200000 850.2100219727
8/27/2021 849.460022 849.9799805 843.6900024 845.710022 1127700000 845.7100219727
8/30/2021 851.3099976 866.9500122 850.9799805 866.9500122 1617300000 866.950012207
8/31/2021 867.5700073 868.7399902 860.2299805 866.4899902 1677000000 866.4899902344
9/1/2021 868.2199707 869.3300171 860.0499878 860.5100098 1261300000 860.5100097656
9/2/2021 861.1599731 864.2999878 857.2800293 862.8599854 1145200000 862.8599853516
9/3/2021 864.710022 873.9199829 859.3400269 873.9199829 1686400000 873.9199829102
9/6/2021 877.2700195 879.3200073 870.3300171 874.5499878 2104800000 874.549987793
9/7/2021 877.3900146 878.2000122 870.25 871.3800049 1551300000 871.3800048828
9/8/2021 872.3599854 873.5100098 851.7700195 856.5999756 1716600000 856.5999755859
9/9/2021 856.6300049 871.8499756 853.7000122 871.8499756 1804300000 871.8499755859
9/10/2021 869.25 872.8400269 863.4500122 870.2000122 1593200000 870.200012207
9/13/2021 865.4000244 868.3200073 859.6500244 865.539978 1096200000 865.5399780273
9/14/2021 869.0900269 870.9400024 866.3200073 870.2999878 2073400000 870.299987793
9/15/2021 868.7700195 869.8499756 863.3699951 866.1300049 1947700000 866.1300048828
9/16/2021 869.9099731 871 860.4899902 862.7000122 1504700000 862.700012207
9/17/2021 859.1099854 862.4400024 854.2700195 862.4400024 2020100000 862.4400024414
9/20/2021 861.2700195 861.2999878 848.5100098 854.8300171 1815800000 854.8300170898
9/21/2021 847.8400269 854.0999756 840.960022 851.7299805 1876900000 851.7299804688
9/22/2021 851.3200073 864 851.0499878 862.1799927 1672600000 862.1799926758
9/23/2021 864.3099976 867.7600098 862.3699951 865.5100098 1952000000 865.5100097656
9/24/2021 865.7800293 870.75 862.1500244 866.25 2297200000 866.25
9/27/2021 864.7800293 867.0800171 858.289978 861.3099976 1754800000 861.3099975586
9/28/2021 863.2000122 864.3200073 858.6300049 859.8800049 2179200000 859.8800048828
9/29/2021 856.789978 870.5200195 855.0700073 870.3400269 1967000000 870.3400268555
9/30/2021 873.9099731 894.6799927 873.5300293 894.6799927 2405000000 894.6799926758
10/1/2021 891.0300293 892.1300049 881.9099731 886.0100098 2832400000 886.0100097656
 10/4/2021 887.539978 911.0100098 887.5 911.0100098 3269400000 911.0100097656
10/5/2021 909.8200073 913.0499878 899.3300171 902.1699829 3696500000 902.1699829102
10/6/2021 908.3900146 932.5700073 906.5900269 928.0700073 3580800000 928.0700073242
10/7/2021 927.1300049 932.1900024 921.1799927 924.25 3310400000 924.25
10/8/2021 930.3099976 941.5999756 929.1400146 939.8800049 2399800000 939.8800048828
10/11/2021 940.539978 944.0300293 935.3200073 941.5499878 2342000000 941.549987793
10/12/2021 942.1599731 950.5999756 941.8699951 946.6099854 3387700000 946.6099853516
10/13/2021 950.1699829 969.3699951 949.6199951 960.5100098 2876000000 960.5100097656
10/14/2021 963.8099976 976.9000244 963.7600098 972.6599731 2743800000 972.6599731445
10/15/2021 977.1300049 981.7999878 962.0900269 972.210022 2475300000 972.2100219727
10/18/2021 976.6099854 982.1599731 971.0499878 976.4299927 2925900000 976.4299926758
10/19/2021 978.8599854 980.2600098 966.0499878 975.1599731 2073100000 975.1599731445
10/21/2021 978.9500122 980.75 962.8499756 968.1599731 3212000000 968.1599731445
10/22/2021 964.8200073 972.3200073 959.6199951 970.789978 2137000000 970.7899780273
10/25/2021 966.3699951 972.4199829 961.3200073 961.3200073 1658000000 961.3200073242
10/26/2021 964.3099976 970.5900269 961.2000122 965.039978 1657600000 965.0399780273
10/27/2021 966.1900024 966.4799805 954.289978 956.8200073 1919000000 956.8200073242
10/28/2021 951.3099976 956.3099976 940.3599854 942.8099976 2312900000 942.8099975586
10/29/2021 952.4899902 954.6500244 947.9000244 952.5900269 1929500000 952.5900268555
11/1/2021 958.8099976 959.289978 944.4899902 944.4899902 1618100000 944.4899902344
11/2/2021 945.6799927 947.9099731 931.9400024 933.5499878 1586700000 933.549987793
11/3/2021 934.4400024 947.4400024 931.9699707 945.1300049 1528200000 945.1300048828
11/4/2021 954.6799927 955.9400024 948.1699829 948.1699829 1712500000 948.1699829102
11/5/2021 951 951.9299927 939.7000122 947.9699707 1452200000 947.9699707031
11/8/2021 952.1300049 953.7399902 946.2700195 950.5700073 1293700000 950.5700073242
11/9/2021 952.3400269 955.2299805 949.1300049 952.6300049 1406600000 952.6300048828
11/10/2021 951.3800049 959.2000122 949.1799927 958.4000244 1345900000 958.4000244141
11/11/2021 960.789978 963.0300293 955.0100098 957.7299805 1369800000 957.7299804688
11/12/2021 962.1599731 962.8599854 950.3699951 951.4400024 1439300000 951.4400024414
11/15/2021 953.4500122 955.2299805 941.8099976 942.2000122 1482900000 942.200012207
11/16/2021 938.1199951 949.7600098 937.4500122 948.1199951 1443700000 948.1199951172
11/17/2021 952.5300293 953.4000244 946.2600098 953.4000244 1579300000 953.4000244141
11/18/2021 948.6199951 951.4400024 943.7700195 945.9400024 1454500000 945.9400024414
11/19/2021 949.7199707 964.8599854 948.7399902 963.6400146 1784900000 963.6400146484
11/22/2021 966.9000244 970.710022 957 963.6400146 2107500000 963.6400146484
11/23/2021 962.1500244 965.6599731 956.2000122 958.3900146 2101300000 958.3900146484
11/24/2021 962.9299927 963.3300171 956.7199707 958.8400269 1674500000 958.8400268555
11/25/2021 962.5900269 972.9799805 961.5700073 965.1400146 2413600000 965.1400146484
11/26/2021 962.6500244 962.710022 938.9699707 941.1099854 3315900000 941.1099853516
11/29/2021 939.0499878 953.710022 927.3900146 950.6699829 0 950.6699829102
11/30/2021 950.7800293 954.210022 930.9799805 930.9799805 3614500000 930.9799804688
12/1/2021 933.8599854 946.5200195 929.5800171 931.5499878 2665700000 931.549987793
12/2/2021 933.5 950.7999878 930.6599731 949.4899902 2589500000 949.4899902344
12/3/2021 950.289978 951.8599854 938.9299927 938.9299927 1500300000 938.9299926758
12/6/2021 942.1099854 949.2199707 936.6900024 938.9299927 1976100000 938.9299926758
12/7/2021 945.5599976 950.1699829 944.5300293 950.1699829 2651900000 950.1699829102
12/8/2021 953.0999756 953.6599731 943.6400146 945.5900269 2968600000 945.5900268555
12/9/2021 949.3099976 952.5100098 943.7399902 952.5100098 2071500000 952.5100097656
12/10/2021 945.2299805 948.6099854 939.6699829 948.6099854 1665600000 948.6099853516
12/13/2021 951.5300293 953.789978 943.710022 943.710022 1296200000 943.7100219727
12/14/2021 945.2199707 945.9500122 937.7700195 940.3499756 1427600000 940.3499755859
12/15/2021 940.2999878 950.0499878 938.8699951 944.4899902 2013200000 944.4899902344
12/16/2021 950.0200195 951.2700195 936.039978 937.1099854 1889200000 937.1099853516
12/17/2021 933.539978 939.4099731 931.2700195 939.4099731 1789200000 939.4099731445
12/20/2021 932.2199707 935.8800049 929.789978 932.1699829 1343200000 932.1699829102
12/21/2021 932.3900146 939.5 931.2600098 934.960022 1337900000 934.9600219727
12/22/2021 926.9400024 926.9400024 926.9400024 926.9400024 0 926.9400024414
12/23/2021 929.2700195 934.2800293 927.039978 932.4400024 1075700000 932.4400024414
12/24/2021 933.25 935.8499756 928.960022 930.960022 1010800000 930.9600219727
12/27/2021 933.2399902 935.4099731 931.3200073 933.4899902 1079200000 933.4899902344
12/28/2021 936.7000122 939.8499756 934.9299927 937.0800171 1419500000 937.0800170898
12/29/2021 938.6099854 940.9899902 932.960022 936.2199707 1385400000 936.2199707031
12/30/2021 938.1500244 938.4099731 931.4099731 931.4099731 1439500000 931.4099731445
1/3/2022 932.4199829 945.9899902 931.9000244 943.3200073 1242800000 943.3200073242
1/4/2022 945.7700195 952.7000122 945.0100098 947.8800049 2449100000 947.8800048828
1/5/2022 949.0800171 952.8099976 934.1300049 939.2999878 2103600000 939.299987793
1/6/2022 942.2999878 943.3499756 930.289978 940.5 1894400000 940.5
1/7/2022 944.2000122 952.7000122 939.9199829 949.8599854 1795000000 949.8599853516
1/10/2022 949.4799805 951.5999756 944.1799927 944.1799927 1427700000 944.1799926758
1/11/2022 947.6599731 948.8900146 938.0200195 940.3200073 2040600000 940.3200073242
1/12/2022 943.9500122 946.8599854 937.5700073 943.9299927 2184800000 943.9299926758
1/13/2022 947.3599854 950.8400269 943.2700195 950.5900269 1913700000 950.5900268555
1/14/2022 949.1199951 955.1799927 945.1900024 952.9500122 1624900000 952.950012207
1/17/2022 957.2000122 957.2999878 943.710022 948.0200195 1913500000 948.0200195313
1/18/2022 950.3300171 952.289978 932.2000122 944.8200073 2202700000 944.8200073242
1/19/2022 943.9699707 944.6799927 937.0100098 938.6099854 2114800000 938.6099853516
1/20/2022 942.5200195 946.9199829 938.039978 943.3400269 2260800000 943.3400268555
1/21/2022 943.3099976 959.7600098 938.7199707 959.7600098 1540600000 959.7600097656
1/24/2022 949.4899902 949.4899902 949.4899902 949.4899902 0 949.4899902344
1/25/2022 944.1900024 944.6500244 930.7299805 939.3400269 1948800000 939.3400268555
1/26/2022 941.0900269 947.1699829 937.6699829 946.8599854 1953900000 946.8599853516
1/27/2022 943.8699951 949.9099731 940.9099731 947.0200195 1878900000 947.0200195313
1/28/2022 948.8699951 950.6699829 943.0800171 949.7700195 1829500000 949.7700195313
1/31/2022 952.3099976 952.3400269 939.6300049 939.6300049 1690100000 939.6300048828
2/2/2022 947.8900146 947.8900146 947.8900146 947.8900146 0 947.8900146484
2/3/2022 952.1699829 952.3800049 939.5700073 945.9400024 1827800000 945.9400024414
2/4/2022 949.4699707 952.8499756 946.1199951 951.6699829 1774700000 951.6699829102
2/7/2022 964.6099854 964.6099854 964.6099854 964.6099854 0 964.6099853516
2/8/2022 967.1900024 976.0100098 962.0100098 962.0100098 2443100000 962.0100097656
2/9/2022 966.6900024 973.9199829 962.1099854 971.7199707 2060800000 971.7199707031
2/10/2022 978.4400024 980.4899902 971.1099854 973.6400146 2449500000 973.6400146484
2/11/2022 972.0900269 974.8200073 963.7600098 971.6799927 1660300000 971.6799926758
2/14/2022 966.4500122 967.539978 954.4000244 962.6400146 1971700000 962.6400146484
2/15/2022 965.2800293 975.3200073 961.5800171 975.3200073 1696100000 975.3200073242
2/16/2022 979.0599976 980.9500122 974.5499878 976.5100098 1770300000 976.5100097656
2/17/2022 974.1199951 977 964.25 973.4000244 1558300000 973.4000244141
2/18/2022 973.6400146 982.3599854 968.8599854 979.960022 1846500000 979.9600219727
2/21/2022 980.9099731 984.9799805 976.7800293 979.7800293 1762100000 979.7800292969
2/22/2022 974.0999756 978.1900024 965.9199829 973.7399902 2053000000 973.7399902344
2/23/2022 977.8300171 985.0800171 975.3099976 985.0800171 2134600000 985.0800170898
2/24/2022 981.8900146 986.75 962.7299805 973.6500244 4096900000 973.6500244141
2/25/2022 975.7999878 988.2999878 974.5999756 985.539978 3117900000 985.5399780273
3/1/2022 1006.659973 1008.51001 987.6500244 987.6500244 3386700000 987.6500244141
3/2/2022 995.1900024 998.039978 976.3800049 978.1599731 2757800000 978.1599731445
3/4/2022 992.3300171 994.6599731 985.1300049 994.0499878 3610900000 994.049987793
3/7/2022 989.289978 992.4199829 982.789978 988.9099731 4238100000 988.9099731445
3/8/2022 995.8900146 1006.849976 984.4500122 986.539978 5369900000 986.5399780273
3/9/2022 992.0900269 999.2700195 987.1799927 993.3800049 3558500000 993.3800048828
3/10/2022 1000.820007 1001.47998 985.0599976 997.1400146 3200300000 997.1400146484
3/11/2022 985.8499756 997.7000122 983.2700195 997.7000122 2529000000 997.700012207
3/14/2022 1003.77002 1007.799988 997.539978 1003.799988 3145000000 1003.799987793
3/15/2022 1007.25 1011.97998 997.4799805 1001.280029 3144300000 1001.280029297
3/16/2022 1008.090027 1013.609985 1003.75 1013.609985 3192500000 1013.609985352
3/17/2022 1018.179993 1020.130005 1003.619995 1005.820007 3153300000 1005.820007324
3/18/2022 1010 1012.280029 999.6900024 1003.77002 3939900000 1003.770019531
3/21/2022 1002.25 1008.099976 998.9299927 1003.76001 2202900000 1003.760009766
3/22/2022 1008.609985 1012.299988 1006.320007 1011.75 2546300000 1011.75
3/23/2022 1014.080017 1016.109985 1006.380005 1011.679993 2480900000 1011.679992676
3/24/2022 1008.98999 1026.189941 1007.869995 1026.189941 2783800000 1026.189941406
3/25/2022 1026.22998 1026.819946 1011.799988 1017.669983 2391400000 1017.66998291
3/28/2022 1017.159973 1027.790039 1014.47998 1026.839966 2649800000 1026.83996582
3/29/2022 1027.660034 1031.369995 1018.25 1019.080017 2409300000 1019.08001709
3/30/2022 1025.329956 1025.640015 1018.789978 1024.219971 3075500000 1024.219970703
3/31/2022 1028.339966 1031.859985 1020.539978 1022.98999 2336300000 1022.989990234
4/1/2022 1027.939941 1028.900024 1019.099976 1027.52002 2151100000 1027.520019531
4/4/2022 1028.22998 1033.5 1023.359985 1033.5 1663200000 1033.5
4/5/2022 1035.079956 1038.849976 1030.930054 1038.849976 1781200000 1038.849975586
4/6/2022 1034.569946 1037.22998 1027.530029 1030.119995 2146800000 1030.119995117
4/7/2022 1032.790039 1036.109985 1028.640015 1031.959961 2186300000 1031.959960938
4/8/2022 1038.199951 1045.48999 1035.920044 1043.819946 2121300000 1043.819946289
4/11/2022 1043.97998 1043.97998 1028.280029 1029.27002 2264700000 1029.270019531
4/12/2022 1029.430054 1036.849976 1027.26001 1036.849976 2291800000 1036.849975586
4/13/2022 1042.800049 1045.97998 1039.709961 1044.75 2534100000 1044.75
4/14/2022 1045.25 1046.459961 1034.880005 1035.670044 2271500000 1035.670043945
4/18/2022 1037.98999 1042.300049 1037.439941 1040.969971 1925100000 1040.969970703
4/19/2022 1042.810059 1045.040039 1036.410034 1037.140015 2121500000 1037.140014648
4/20/2022 1043.819946 1058.73999 1041.800049 1053.680054 3278100000 1053.680053711
4/21/2022 1058.920044 1067.969971 1056.76001 1063.72998 2623700000 1063.729980469
4/22/2022 1057.800049 1067.280029 1049.02002 1056.859985 2360800000 1056.859985352
4/25/2022 1051.670044 1066.52002 1041.819946 1063.849976 2517600000 1063.849975586
4/26/2022 1062.140015 1075.329956 1061.339966 1075.109985 2579300000 1075.109985352
4/27/2022 1070.130005 1077.380005 1069.51001 1074.25 2085500000 1074.25
4/28/2022 1088.829956 1093.609985 1084.410034 1085.439941 3671100000 1085.439941406
5/9/2022 1067.27002 1069.26001 1023.51001 1025.949951 4024900000 1025.949951172
5/10/2022 986.8400269 1023.179993 986.8400269 1021.080017 3805000000 1021.08001709
5/11/2022 1024.199951 1038.189941 1020.820007 1025.439941 0 1025.439941406
5/12/2022 1021.799988 1021.969971 987.9500122 993.3499756 3032400000 993.3499755859
5/13/2022 989.9099731 1005.049988 983.5999756 995.9799805 3725200000 995.9799804688
5/17/2022 997.1400146 1013.880005 995.8699951 1004.119995 2672500000 1004.119995117
5/18/2022 1011.900024 1018.51001 1003.840027 1016 2728400000 1016
5/19/2022 998.2600098 1012.27002 989.9899902 1008.200012 2760800000 1008.200012207
5/20/2022 1011.580017 1022.47998 1011.580017 1015.179993 2523900000 1015.179992676
5/23/2022 1018.150024 1020.380005 997.960022 1002.570007 2262700000 1002.570007324
5/24/2022 1006.390015 1022.26001 1006.390015 1015.929993 2893500000 1015.929992676
5/25/2022 1016.099976 1021.400024 1007.51001 1009.51001 2411000000 1009.510009766
5/27/2022 1025.390015 1031.930054 1021.210022 1031.930054 2286100000 1031.930053711
5/30/2022 1037.699951 1038.030029 1020.289978 1029.829956 2219800000 1029.829956055
5/31/2022 1036.089966 1056.780029 1033.819946 1056.780029 5653700000 1056.780029297
6/2/2022 1051.660034 1054.650024 1035.660034 1039.900024 3131000000 1039.900024414
6/3/2022 1046.47998 1053.829956 1043.280029 1043.540039 2483100000 1043.540039063
6/6/2022 1038.650024 1044.140015 1027.709961 1036.380005 2081500000 1036.380004883
6/7/2022 1036.949951 1041.209961 1030.839966 1030.839966 2431600000 1030.83996582
6/8/2022 1029.800049 1044.949951 1022.75 1041.609985 2744100000 1041.609985352
6/9/2022 1040.119995 1051.319946 1037.150024 1037.180054 9402600000 1037.180053711
6/10/2022 1029.099976 1033.75 1013.48999 1019.23999 7154200000 1019.239990234
6/13/2022 1000.090027 1010.140015 994.8599854 1010.140015 7131700000 1010.140014648
6/14/2022 1000.820007 1019.530029 1000.530029 1019.530029 7322000000 1019.530029297
6/15/2022 1015.559998 1025 1005.960022 1014.119995 5951300000 1014.119995117
6/16/2022 1025.160034 1034.410034 1013.140015 1017.890015 6964000000 1017.890014648
6/17/2022 1004.97998 1008.450012 990.75 997.9000244 5775900000 997.9000244141
6/20/2022 997.9099731 1006.789978 986 1006.789978 6417100000 1006.789978027
6/21/2022 1006.780029 1019.049988 1004.369995 1018.039978 4793800000 1018.039978027
6/22/2022 1018.049988 1021.070007 1005.169983 1008.76001 4032100000 1008.760009766
6/23/2022 1008.76001 1015.549988 999.9299927 1013.219971 3544800000 1013.219970703
6/24/2022 1013.23999 1023.859985 1012.090027 1018.98999 5067600000 1018.989990234
6/27/2022 1019 1022.630005 1003.539978 1010.73999 3501900000 1010.739990234
6/28/2022 1010.75 1010.900024 1000.460022 1007.640015 3243600000 1007.640014648
6/29/2022 1007.640015 1010.76001 995.710022 995.710022 2898800000 995.7100219727
6/30/2022 995.710022 1004.190002 990.8400269 991.9400024 3414800000 991.9400024414
7/1/2022 991.9400024 997.4099731 970.3099976 974.3300171 2980000000 974.3300170898
7/4/2022 974.3400269 974.75 937.5900269 950.1500244 3019500000 950.1500244141
7/5/2022 950.1599731 969.4199829 950.0100098 957.1099854 3392000000 957.1099853516
7/6/2022 957.1099854 958.4099731 939.4299927 947.1500244 3016300000 947.1500244141
7/7/2022 947.1500244 953.7000122 944.1400146 946.5800171 2644100000 946.5800170898
7/8/2022 946.5999756 960.5499878 946.5999756 959.6799927 3227100000 959.6799926758
7/11/2022 959.6400146 963.2399902 947.289978 952.2000122 2014200000 952.200012207
7/12/2022 952.210022 955.3599854 948.9299927 949.5 2310100000 949.5
7/13/2022 949.5 950.9500122 935.0900269 936.4400024 2802200000 936.4400024414
7/14/2022 936.4400024 950.5300293 931.9299927 948.5700073 2520400000 948.5700073242
7/15/2022 948.5700073 952.2399902 938.0499878 938.9500122 2710500000 938.950012207
7/18/2022 938.9799805 947.0200195 930.9099731 940.7700195 2650600000 940.7700195313
7/19/2022 940.7800293 950.960022 932.4899902 949.1400146 3470200000 949.1400146484
7/20/2022 949.1599731 974.7999878 949.1400146 973.9500122 4024100000 973.950012207
7/21/2022 973.960022 976.6199951 960.9199829 971.5499878 2197000000 971.549987793
7/22/2022 971.5499878 976.1500244 968.5200195 974.039978 2720000000 974.0399780273
7/25/2022 974.0599976 977.710022 967.1300049 967.1300049 1864100000 967.1300048828
7/26/2022 967.1400146 973.6799927 966.8499756 968.4799805 2283500000 968.4799804688
7/27/2022 968.4699707 975.8599854 966.7700195 974.460022 3041900000 974.4600219727
7/28/2022 974.4799805 986.9000244 974.4799805 980.25 4654600000 980.25
7/29/2022 980.2700195 992.9400024 978.6300049 978.6300049 3359100000 978.6300048828
8/1/2022 978.6300049 989.5700073 978.2600098 981.9899902 2826200000 981.9899902344
8/2/2022 981.9899902 988.6099854 973.5100098 988.6099854 3034700000 988.6099853516
8/3/2022 988.6099854 999.9500122 985.7299805 999.9500122 3546500000 999.950012207
8/4/2022 999.9500122 1005.289978 996.4000244 1003.77002 3883300000 1003.770019531
8/5/2022 1003.77002 1008.880005 1000.099976 1007.799988 2901700000 1007.799987793
8/8/2022 1007.799988 1009.97998 1001.51001 1007.140015 3015800000 1007.140014648
8/9/2022 1007.140015 1017.219971 1007.02002 1008.710022 3122300000 1008.710021973
8/10/2022 1008.710022 1008.919983 994.4199829 1007.799988 2512700000 1007.799987793
8/11/2022 1007.799988 1022.22998 1007.799988 1018.330017 3472600000 1018.33001709
8/12/2022 1018.330017 1019.23999 1009.590027 1012.039978 2274700000 1012.039978027
8/15/2022 1012.039978 1016.710022 1003.619995 1005.789978 2165300000 1005.789978027
8/16/2022 1005.789978 1017.5 1005.640015 1016.359985 4028500000 1016.359985352
8/18/2022 1016.359985 1026.47998 1014.090027 1026.339966 3537300000 1026.33996582
8/19/2022 1026.339966 1033.079956 1022.98999 1022.98999 2591800000 1022.989990234
8/22/2022 1022.98999 1023.330017 1006.440002 1014.679993 3020600000 1014.679992676
8/23/2022 1014.659973 1027.73999 1014.469971 1023 3272600000 1023
8/24/2022 1023.01001 1029.109985 1021.140015 1026.609985 2156900000 1026.609985352
8/25/2022 1026.609985 1028.630005 1016.200012 1021.47998 2104100000 1021.479980469
8/26/2022 1021.5 1025.400024 1014.27002 1014.27002 2487600000 1014.270019531
8/29/2022 1014.23999 1016.309998 994.0499878 1016.309998 2863400000 1016.309997559
8/30/2022 1016.309998 1033.939941 1016.039978 1021.75 2622500000 1021.75
8/31/2022 1021.76001 1023.799988 1005.099976 1022.820007 4058900000 1022.820007324
9/1/2022 1022.820007 1025.26001 1014.429993 1016.929993 1172900000 1016.929992676
9/2/2022 1016.929993 1026.51001 1014.590027 1019.789978 1195300000 1019.789978027
9/5/2022 1019.789978 1031.949951 1014.52002 1029.300049 1458300000 1029.300048828
9/6/2022 1029.300049 1038.790039 1027.01001 1027.01001 1698500000 1027.010009766
9/7/2022 1027.01001 1028.73999 1016.409973 1019.669983 3281100000 1019.66998291
9/8/2022 1019.669983 1036.660034 1019.630005 1028.060059 3699200000 1028.060058594
9/9/2022 1028.069946 1035.77002 1024.47998 1032 2261100000 1032
9/12/2022 1032.01001 1037.640015 1028.02002 1032.790039 2246200000 1032.790039063
9/13/2022 1032.790039 1048.25 1032.780029 1042.640015 2926100000 1042.640014648
9/14/2022 1042.619995 1042.619995 1026.459961 1035.52002 3187600000 1035.520019531
9/15/2022 1035.540039 1053.430054 1035.540039 1041.040039 4070900000 1041.040039063
9/16/2022 1041.040039 1041.150024 1016.01001 1016.01001 5940100000 1016.010009766
9/19/2022 1016.02002 1032.079956 1013.469971 1024.72998 3046400000 1024.729980469
9/20/2022 1024.73999 1036.780029 1024.73999 1028.209961 3301900000 1028.209960938
9/21/2022 1028.189941 1029.930054 1019.030029 1029.219971 2171700000 1029.219970703
9/22/2022 1029.199951 1034.27002 1018.469971 1032.650024 1865500000 1032.650024414
9/23/2022 1032.670044 1032.670044 1023.48999 1025.630005 2360400000 1025.630004883
9/26/2022 1025.619995 1025.619995 1004.190002 1020.200012 3300800000 1020.200012207
 9/27/2022 1020.200012 1021.299988 1011.47998 1015.97998 2529900000 1015.979980469
9/28/2022 1015.97998 1026.630005 1009.77002 1013.51001 2298400000 1013.510009766
9/29/2022 1013.52002 1022.690002 1006.969971 1009.039978 1903800000 1009.039978027
9/30/2022 1009.039978 1015.659973 993.4500122 1011.47998 3055100000 1011.479980469
10/3/2022 1011.47998 1013.159973 1003.880005 1006.369995 1958600000 1006.369995117
10/4/2022 1006.400024 1021.140015 1006.400024 1014.650024 2139700000 1014.650024414
10/5/2022 1014.650024 1022.309998 1011.630005 1011.630005 1918100000 1011.630004883
10/6/2022 1011.630005 1021.679993 1009.580017 1010.679993 2070800000 1010.679992676
10/7/2022 1010.679993 1010.76001 996.9199829 999.3900146 1433200000 999.3900146484
10/10/2022 999.3699951 999.9799805 987.2999878 996.6900024 1539500000 996.6900024414
10/11/2022 996.6900024 998.2000122 988.1599731 988.4299927 1918500000 988.4299926758
10/12/2022 988.4299927 994.0300293 978.5 984.5599976 2494700000 984.5599975586
10/13/2022 984.5599976 988.5999756 978.4799805 978.4799805 1996700000 978.4799804688
10/14/2022 978.4899902 989.7399902 966.7399902 966.7399902 2254300000 966.7399902344
10/17/2022 966.7399902 974.8699951 957.460022 972.6699829 2566800000 972.6699829102
10/18/2022 972.6799927 983.4299927 969.4199829 971.3499756 2329400000 971.3499755859
10/19/2022 971.3499756 978.7000122 965.3099976 974.0700073 2031800000 974.0700073242
10/20/2022 974.0700073 996.1900024 971.3699951 993.6799927 3504400000 993.6799926758
10/21/2022 993.6900024 1008.400024 992.2199707 1000.359985 2350500000 1000.359985352
10/24/2022 1000.359985 1013.25 1000.299988 1006.5 2822800000 1006.5
10/25/2022 1006.51001 1015.820007 1002.719971 1005.830017 3242100000 1005.83001709
10/26/2022 1005.840027 1010.22998 1000.710022 1004.179993 3629400000 1004.179992676
10/27/2022 1004.190002 1014.51001 1004.190002 1012.77002 2566400000 1012.770019531
10/28/2022 1012.77002 1014.140015 1002.659973 1009.700012 2072900000 1009.700012207
10/31/2022 1009.700012 1017.47998 1008.849976 1014.119995 2418200000 1014.119995117
11/1/2022 1014.130005 1020.559998 1001.070007 1007.369995 2426900000 1007.369995117
11/2/2022 1007.369995 1010.280029 992.3599854 999.0999756 2416200000 999.0999755859
11/3/2022 999.0999756 1005.22998 989.2600098 1001.309998 3260500000 1001.309997559
11/4/2022 1001.309998 1005.97998 993.0900269 1005.97998 2357700000 1005.979980469
11/7/2022 1005.97998 1015.280029 998.8699951 1015.280029 2321500000 1015.280029297
11/8/2022 1015.289978 1016.630005 1003.690002 1005.73999 1539100000 1005.739990234
11/9/2022 1005.72998 1009.570007 1002.599976 1009.210022 2527500000 1009.210021973
11/10/2022 1009.210022 1009.210022 990.1300049 991.6500244 2966700000 991.6500244141
11/11/2022 991.6799927 1016.640015 991.6799927 1012.940002 5461500000 1012.940002441
11/14/2022 1012.940002 1014.960022 1000.039978 1001.02002 2559300000 1001.020019531
11/15/2022 1001.02002 1006.549988 998.0800171 1004.359985 2000400000 1004.359985352
11/16/2022 1004.359985 1006.549988 990.0900269 1000.960022 3499600000 1000.960021973
11/17/2022 1000.960022 1007.900024 992.7299805 1004.919983 2027700000 1004.91998291
11/18/2022 1004.929993 1012.960022 1000.840027 1009.5 2698100000 1009.5
11/21/2022 1009.5 1013.119995 1001.780029 1002.400024 2309900000 1002.400024414
11/22/2022 1002.400024 1008.840027 996.8699951 996.8699951 3038400000 996.8699951172
11/23/2022 996.8800049 1005.719971 996.0700073 998.5 2232200000 998.5
11/24/2022 998.5100098 1007.679993 998.5100098 1004.320007 1845300000 1004.320007324
11/25/2022 1004.330017 1005.210022 994.8200073 1001.73999 2006400000 1001.739990234
11/28/2022 1001.72998 1007.51001 996.7399902 996.7600098 3481600000 996.7600097656
11/29/2022 996.75 999.8099976 992.1300049 995.2199707 3388000000 995.2199707031
11/30/2022 995.2299805 1010.210022 991.1599731 1008.280029 8371200000 1008.280029297
12/1/2022 1008.26001 1009.909973 995.4500122 995.960022 2679300000 995.9600219727
 12/2/2022 995.960022 996.1599731 984.3300171 989.5900269 1702500000 989.5900268555
12/5/2022 989.5900269 989.5900269 979.1500244 979.1500244 2245600000 979.1500244141
12/6/2022 979.1599731 979.1599731 956.0700073 961.8400269 2105800000 961.8400268555
12/7/2022 961.8400269 961.8599854 944.6599731 945.5800171 2077200000 945.5800170898
12/8/2022 945.5800171 947.1699829 927.7299805 944.2199707 2318700000 944.2199707031
12/9/2022 944.2199707 944.2199707 928.8400269 933.0100098 1703700000 933.0100097656
12/12/2022 933.0100098 938.75 923.5 938.75 1774800000 938.75
12/13/2022 938.75 955.6799927 934.9400024 952.789978 27976200000 952.7899780273
12/14/2022 952.7999878 959.5 944.9500122 951.1599731 10181200000 951.1599731445
12/15/2022 951.1699829 951.1799927 940.0100098 942.3599854 4464400000 942.3599853516
12/16/2022 942.3599854 951.3200073 932.1599731 951.1900024 4610600000 951.1900024414
12/19/2022 951.1799927 953.6199951 941.2800293 946.8499756 3097400000 946.8499755859
12/20/2022 946.8499756 947.0200195 936.9799805 938.9000244 4400300000 938.9000244141
12/21/2022 938.9000244 942.7800293 935.2199707 941.6599731 3657700000 941.6599731445
12/22/2022 941.6699829 945.710022 939.289978 941.7000122 2483800000 941.700012207
12/23/2022 941.6900024 941.6900024 933.1300049 934.2600098 2377500000 934.2600097656
12/26/2022 935.1500244 935.1500244 935.1500244 935.1500244 0 935.1500244141
12/27/2022 935.1500244 941.9799805 935.1199951 940.3800049 3701200000 940.3800048828
12/28/2022 940.3900146 942.5599976 930.5200195 933.6900024 2936800000 933.6900024414
12/29/2022 933.6900024 940.0599976 926.7999878 939.8699951 5039200000 939.8699951172
12/30/2022 939.8800049 944.8300171 937.1799927 937.1799927 3950600000 937.1799926758
1/2/2023 937.2000122 937.2199707 929.7700195 935.0800171 1543400000 935.0800170898
1/3/2023 935.0800171 945.0300293 931.7800293 940.460022 3858400000 940.4600219727
1/4/2023 940.460022 941.8800049 928.5300293 928.5300293 3275400000 928.5300292969
1/5/2023 928.539978 928.5700073 902.9799805 909.6599731 3941700000 909.6599731445
1/6/2023 909.6500244 913.9799805 899.6099854 913.0200195 2191100000 913.0200195313
1/9/2023 913.0200195 919.3499756 906.3900146 915.8599854 3463200000 915.8599853516
1/10/2023 915.8599854 916.2199707 894.1900024 901.0900269 3524500000 901.0900268555
1/11/2023 901.0900269 901.1400146 889.0100098 894.9500122 2371600000 894.950012207
1/12/2023 894.9500122 911.2199707 893.0100098 905.6799927 4120800000 905.6799926758
1/13/2023 905.6799927 909.2600098 898.2199707 905.4899902 7752400000 905.4899902344
1/16/2023 905.4899902 913.3200073 902.9000244 913.3200073 4588600000 913.3200073242
1/17/2023 913.3200073 935.789978 913.3200073 929.8499756 9412500000 929.8499755859
1/18/2023 929.8200073 933.539978 921.8800049 929.7600098 5383500000 929.7600097656
1/19/2023 929.7600098 938.5300293 927.7199707 937.6099854 3833100000 937.6099853516
1/20/2023 937.6099854 942.8800049 936.2700195 941.0100098 5150200000 941.0100097656
1/24/2023 941.0100098 945.1799927 935.7700195 939.3499756 7768200000 939.3499755859
1/25/2023 939.3499756 941.3300171 931.0900269 932.3400269 6713600000 932.3400268555
1/26/2023 932.3400269 943.8499756 931.5200195 941.6400146 4202600000 941.6400146484
1/27/2023 941.6400146 956.1900024 941.6400146 949.7299805 3977300000 949.7299804688
1/30/2023 949.7399902 952.6699829 937.4899902 945.4299927 3610200000 945.4299926758
1/31/2023 945.4400024 945.4500122 935.3400269 936.4899902 4689200000 936.4899902344
2/1/2023 936.4000244 946.289978 936.4000244 941.1400146 3775800000 941.1400146484
2/2/2023 941.1400146 945.8699951 938.6799927 943.039978 8053900000 943.0399780273
2/3/2023 943.0700073 957.8499756 943.0700073 952.7999878 7233500000 952.799987793
2/6/2023 952.7999878 956.5200195 941.6699829 948.4500122 3618300000 948.450012207
2/7/2023 948.4500122 959.4299927 948.1900024 956.6099854 4962800000 956.6099853516
2/8/2023 956.6099854 960.0700073 953.5599976 958.9500122 4288500000 958.950012207
 2/9/2023 958.9500122 962.9099731 951.5100098 952.2299805 6372400000 952.2299804688
2/10/2023 951.8200073 952.4500122 937.8599854 952.4500122 2633400000 952.450012207
2/13/2023 952.4500122 956.8800049 949.2800293 953.2199707 11801600000 953.2199707031
2/14/2023 960.3099976 960.3099976 960.3099976 960.3099976 0 960.3099975586
2/15/2023 957.6400146 957.6400146 957.6400146 957.6400146 0 957.6400146484
2/16/2023 957.6400146 960.5 951.4099731 953.4899902 5201100000 953.4899902344
2/17/2023 953.4899902 958.3300171 950.5200195 954.3800049 8806900000 954.3800048828
2/20/2023 954.4099731 957.3499756 948.6599731 954.8599854 8073000000 954.8599853516
2/21/2023 954.8599854 957.960022 950.1599731 950.5100098 4190800000 950.5100097656
2/22/2023 950.4799805 950.8900146 934.9500122 939.9899902 5836200000 939.9899902344
2/23/2023 940.0200195 944.710022 938.3300171 944.4299927 3488500000 944.4299926758
2/24/2023 944.4299927 953 944.4299927 946.9299927 4119800000 946.9299926758
2/27/2023 946.9299927 948.4799805 940.5999756 948.0800171 3429400000 948.0800170898
2/28/2023 948.0800171 954.6099854 942.9699707 942.9699707 6167400000 942.9699707031
3/1/2023 942.9400024 951.7999878 942.9400024 945.8200073 5476800000 945.8200073242
3/2/2023 947.1500244 947.1500244 947.1500244 947.1500244 0 947.1500244141
3/3/2023 947.1500244 951.4799805 937.5800171 938.960022 3662900000 938.9600219727
3/6/2023 939.0200195 946.5599976 938.7199707 938.7199707 4950800000 938.7199707031
3/7/2023 938.6900024 941.1900024 934.2600098 935.7399902 5094100000 935.7399902344
3/8/2023 939.039978 939.039978 939.039978 939.039978 0 939.0399780273
3/9/2023 939.039978 948.5200195 939.039978 942.8900146 3103400000 942.8900146484
3/10/2023 942.8900146 942.8900146 934.2199707 937.1400146 3655300000 937.1400146484
3/13/2023 937.0800171 944.0999756 931.7199707 939.8400269 5757700000 939.8400268555
3/14/2023 939.7800293 939.7800293 916.3300171 917.3800049 6010300000 917.3800048828
3/15/2023 917.3800049 929.8699951 914.1900024 914.1900024 4657400000 914.1900024414
3/16/2023 914.1900024 914.9000244 903.4400024 907.5 4824100000 907.5
3/17/2023 907.5 926.4699707 907.5 924.25 35542300000 924.25
3/20/2023 924.25 924.25 910.8300171 915.5700073 3890200000 915.5700073242
3/21/2023 915.5700073 930 914.2299805 929.9899902 5719800000 929.9899902344
3/24/2023 930.460022 943.8800049 929.1900024 941.039978 5807900000 941.0399780273
3/27/2023 941.039978 943.0499878 929.0999756 929.0999756 3056000000 929.0999755859
3/28/2023 929.0999756 936.6599731 929.0999756 935.3099976 3063300000 935.3099975586
3/29/2023 935.3099976 949.25 935.3099976 947 3898600000 947
3/30/2023 947 951.0300293 938.1900024 939.6099854 4089300000 939.6099853516
3/31/2023 939.6300049 943.7800293 935.4500122 937.6799927 4726600000 937.6799926758
4/3/2023 937.6799927 946.460022 937.6500244 943.0700073 3632000000 943.0700073242
4/4/2023 943.039978 947.5100098 934.7999878 943.1400146 2852300000 943.1400146484
4/5/2023 943.1400146 949.1699829 940.5 940.6900024 3528300000 940.6900024414
4/6/2023 940.6900024 943.289978 936.3900146 937.2000122 8732300000 937.200012207
4/10/2023 937.2000122 938.4199829 928.3499756 935.5999756 4931000000 935.5999755859
4/11/2023 935.5999756 941.7800293 929.789978 941.7800293 7206400000 941.7800292969
4/12/2023 941.8099976 946.289978 938.8699951 943.1799927 5780900000 943.1799926758
4/13/2023 943.0900269 947.7800293 940.2800293 943.8900146 7068200000 943.8900146484
4/14/2023 943.9400024 954.3300171 943.9099731 950.9000244 5510600000 950.9000244141
4/17/2023 950.9299927 952.4799805 939.210022 943.4199829 2857100000 943.4199829102
4/18/2023 943.4199829 952.9000244 942.7000122 948.3400269 2461700000 948.3400268555
4/26/2023 948.3400269 966.2600098 948.289978 963.210022 4345300000 963.2100219727
4/27/2023 963.3499756 968.0200195 956.9699707 965.0800171 7613700000 965.0800170898
4/28/2023 965.0800171 968.8400269 959.0800171 961.75 4710900000 961.75
5/2/2023 961.75 963.0900269 945.6099854 955.6099854 3496300000 955.6099853516
5/3/2023 955.6099854 956.539978 940.3300171 947.6500244 3449900000 947.6500244141
5/4/2023 947.6500244 953.5800171 943.1699829 952.2800293 5133200000 952.2800292969
5/5/2023 952.2800293 954.0599976 935.9099731 945.0499878 4782800000 945.049987793
5/8/2023 945.0200195 946.4500122 936.9000244 938.0499878 6059600000 938.049987793
5/9/2023 938.0499878 942.4000244 933.1300049 940.4799805 6075500000 940.4799804688
5/10/2023 940.5700073 948.5300293 939.3300171 947.4899902 7585900000 947.4899902344
5/11/2023 947.4899902 948.2800293 932.8699951 940.1500244 7296400000 940.1500244141
5/12/2023 940.1500244 940.1500244 931.7199707 932.2199707 8665900000 932.2199707031
5/15/2023 932.3599854 936.6699829 925.1599731 935 5474900000 935
5/16/2023 935 938.5800171 926.5499878 929.7700195 5101300000 929.7700195313
5/17/2023 929.7399902 936.8099976 929.1599731 929.1599731 7697700000 929.1599731445
5/19/2023 929.1599731 943.1099854 929.0900269 939.5700073 6276700000 939.5700073242
5/22/2023 939.5700073 951.8499756 935.1799927 945.4299927 6179900000 945.4299926758
5/23/2023 945.4299927 953.6099854 945.1300049 946.1099854 6231700000 946.1099853516
5/24/2023 946.1099854 950.1500244 941.9799805 948.4799805 4954100000 948.4799804688
5/25/2023 948.4799805 950.4899902 941.8300171 941.8300171 5797700000 941.8300170898
5/26/2023 941.8300171 946.8900146 939.2199707 942.25 5477000000 942.25
5/29/2023 942.3099976 946.8200073 934.0800171 946.5800171 6479100000 946.5800170898
5/30/2023 946.5800171 951.0900269 940.4899902 943.0999756 7878200000 943.0999755859
5/31/2023 943.0999756 949.6699829 934.75 949.6699829 50111200000 949.6699829102
6/5/2023 949.6699829 954.6799927 942.539978 946.5700073 5776700000 946.5700073242
6/6/2023 946.5700073 951.9199829 939.289978 946.6799927 12117400000 946.6799926758
6/7/2023 946.710022 949.5900269 939.1699829 945.3900146 5541800000 945.3900146484
6/8/2023 945.3900146 953.3900146 941.4799805 953.3900146 6972900000 953.3900146484
6/9/2023 953.3300171 955.789978 948.2600098 954.2399902 8767900000 954.2399902344
6/12/2023 954.3599854 954.5 946.8599854 952.7199707 5507500000 952.7199707031
6/13/2023 952.7199707 955.3499756 947.5999756 952.5800171 5931100000 952.5800170898
6/14/2023 952.5499878 956.0300293 946.1300049 949.8099976 5244900000 949.8099975586
6/15/2023 949.8099976 952.9299927 944.2600098 952.2700195 4651000000 952.2700195313
6/16/2023 952.210022 954.6300049 943.9099731 952.1599731 7060400000 952.1599731445
6/19/2023 952.1599731 952.8400269 946.4199829 950.0300293 3399200000 950.0300292969
6/20/2023 950.0300293 951.3200073 942.6400146 948.8099976 3206600000 948.8099975586
6/21/2023 948.8099976 954.9899902 944.5800171 954.6900024 3022100000 954.6900024414
6/22/2023 954.7199707 956.6300049 944.3699951 944.3699951 3789200000 944.3699951172
6/23/2023 944.3699951 947.0499878 941.7700195 942.7199707 2741300000 942.7199707031
6/26/2023 942.7199707 949 939.710022 946.1099854 3759600000 946.1099853516
6/27/2023 946.1099854 950.8200073 944.8200073 945.7000122 5302400000 945.700012207
7/3/2023 945.6699829 952.5700073 945.4799805 952.5700073 3259100000 952.5700073242
7/4/2023 952.5999756 956.1900024 947.0999756 948.7399902 3226500000 948.7399902344
7/5/2023 948.7399902 953.4400024 947.3300171 953.4400024 2949000000 953.4400024414
7/6/2023 953.2999878 958.4199829 950.2399902 956.4000244 3324600000 956.4000244141
7/7/2023 956.3400269 956.3400269 947.6199951 947.7299805 3391500000 947.7299804688
7/10/2023 947.7299805 956.0999756 947.7299805 949.1599731 2013700000 949.1599731445
7/11/2023 949.1900024 956.3499756 949.0800171 954.960022 3691100000 954.9600219727
7/12/2023 954.960022 960.7199707 954.25 957.9899902 3030100000 957.9899902344
7/13/2023 958.0200195 962.710022 954.0300293 956.9500122 4042300000 956.950012207
7/14/2023 956.9500122 964.6900024 956.2700195 964.0900269 4596000000 964.0900268555
7/17/2023 964.1199951 972.7399902 964.1199951 964.3599854 7029800000 964.3599853516
7/18/2023 964.3599854 970.3099976 952.6799927 958.3699951 5600100000 958.3699951172
7/20/2023 958.3400269 965.2999878 957.6699829 961.539978 3280600000 961.5399780273
7/21/2023 961.539978 963.3800049 956.0200195 963.3800049 3408200000 963.3800048828
7/24/2023 963.3800049 968.960022 962.1300049 962.4299927 4206900000 962.4299926758
7/25/2023 962.1400146 970.5 962.1400146 963.8499756 4044100000 963.8499755859
7/26/2023 963.8499756 969.8900146 962.9500122 969.289978 3315600000 969.2899780273
7/27/2023 969.289978 973.5 959.2700195 959.2700195 3005500000 959.2700195313
7/28/2023 959.2999878 961.6599731 954.0599976 961.6599731 2742100000 961.6599731445
7/31/2023 961.6599731 966.9299927 960.4500122 965.6199951 4437500000 965.6199951172
8/1/2023 965.5700073 968.2999878 961.3200073 963.460022 3942800000 963.4600219727
8/2/2023 963.460022 963.460022 956.6300049 960.1400146 4108600000 960.1400146484
8/3/2023 960.1400146 972.25 956.8699951 967.0300293 2979800000 967.0300292969
8/4/2023 967.0599976 969.9799805 958.9699707 958.9699707 2465900000 958.9699707031
8/7/2023 958.9699707 969.8099976 958.9699707 966.4000244 3038500000 966.4000244141
8/8/2023 966.4299927 970.4199829 960.8499756 961.8599854 4871500000 961.8599853516
8/9/2023 961.8599854 968.2000122 961.8599854 965.2999878 9877500000 965.299987793
8/10/2023 965.2999878 971.4099731 964.6199951 966.4799805 6017500000 966.4799804688
8/11/2023 966.4799805 968.8900146 962.2399902 964.3499756 4766400000 964.3499755859
8/14/2023 964.3499756 968.6599731 954.1699829 968.6599731 3319900000 968.6599731445
8/15/2023 968.7199707 969.9299927 963.0599976 966.25 5513000000 966.25
8/16/2023 966.25 966.25 955.5900269 963.9099731 5003400000 963.9099731445
8/18/2023 963.7700195 963.7700195 956.710022 956.710022 3653400000 956.7100219727
8/21/2023 956.7399902 961.25 953.7399902 953.7399902 4972200000 953.7399902344
8/22/2023 953.7399902 965.6799927 952.539978 962.960022 3511700000 962.9600219727
8/23/2023 962.960022 967.6599731 960.1300049 960.1300049 4368400000 960.1300048828
8/24/2023 960.1300049 963.710022 956.3400269 956.3400269 3764000000 956.3400268555
8/25/2023 956.3400269 958.710022 951.9500122 956.7199707 1262800000 956.7199707031
8/28/2023 956.8099976 962.7399902 956.8099976 958.2800293 2329800000 958.2800292969
8/29/2023 958.2800293 965.4299927 958.2800293 964.0300293 7096100000 964.0300292969
8/30/2023 964.1099854 973.5200195 963.9199829 963.9199829 3552500000 963.9199829102
8/31/2023 963.9199829 967.1199951 957.4699707 962.25 9765000000 962.25
9/1/2023 962.25 970.289978 961.6500244 966.960022 3133000000 966.9600219727
9/4/2023 966.9899902 972.0100098 965.9000244 969.9199829 2320300000 969.9199829102
9/5/2023 969.9199829 972.3800049 965.7600098 968.6699829 2532700000 968.6699829102
9/6/2023 968.6699829 973.5300293 967.1900024 967.1900024 3206500000 967.1900024414
9/7/2023 967.2199707 967.710022 954.4000244 959.4699707 7642200000 959.4699707031
9/8/2023 959.4699707 961.0599976 947.6099854 952.3800049 3236600000 952.3800048828
9/11/2023 952.3800049 958.7199707 949.2199707 958.7199707 5588100000 958.7199707031
9/12/2023 958.7199707 960.6799927 952.2999878 953.460022 3824900000 953.4600219727
9/13/2023 953.4899902 954.4099731 947.789978 954.2299805 3626500000 954.2299804688
9/14/2023 954.2000122 958.0599976 951.3300171 955.6099854 3334600000 955.6099853516
9/15/2023 955.5900269 966.1400146 953.5100098 961.2000122 8397700000 961.200012207
9/18/2023 961.2000122 964.4000244 955.039978 955.8499756 3613100000 955.8499755859
9/19/2023 955.9099731 968.3900146 955.7399902 965.039978 2217400000 965.0399780273
9/20/2023 965.039978 978.710022 965.039978 970.4299927 3717100000 970.4299926758
9/21/2023 970.4299927 972.7700195 964.6599731 966.6599731 3149700000 966.6599731445
 9/22/2023 966.6599731 973.960022 965.0300293 968.1500244 2434300000 968.1500244141
9/25/2023 968.1799927 970.0900269 962.5999756 962.6099854 3142000000 962.6099853516
9/26/2023 962.5499878 966.4199829 950.3300171 952.4000244 7292100000 952.4000244141
9/27/2023 952.4000244 961.5100098 950.0700073 953.3200073 4322000000 953.3200073242
9/29/2023 953.3200073 960.7299805 952.6900024 952.6900024 4469200000 952.6900024414
10/2/2023 952.6900024 961.8099976 952.6300049 957.0900269 2341100000 957.0900268555
10/3/2023 957.0900269 960.5700073 953 956.0700073 4204400000 956.0700073242
10/4/2023 956.0700073 956.5599976 944.4000244 949.2299805 5225800000 949.2299804688
10/5/2023 949.3099976 955.6900024 944.6699829 944.6699829 4392900000 944.6699829102
10/6/2023 944.7199707 953.1699829 944.7199707 946.5100098 3311900000 946.5100097656
10/9/2023 946.5100098 952.9899902 943.5200195 944.5800171 3107600000 944.5800170898
10/10/2023 944.5800171 953.4799805 944.5800171 946.3599854 2833200000 946.3599853516
10/11/2023 946.3599854 951.4199829 944.6900024 944.6900024 6446800000 944.6900024414
10/12/2023 944.7199707 953.4799805 943.4500122 943.4500122 8935000000 943.450012207
10/13/2023 943.4000244 948.5700073 936.5800171 939.5499878 10154300000 939.549987793
10/16/2023 939.5800171 944.0700073 930.6900024 935.0599976 21016000000 935.0599975586
10/17/2023 935.0599976 937.9899902 930.6599731 932.6300049 6735900000 932.6300048828
10/18/2023 932.6300049 933.6900024 925.3499756 925.4199829 5457800000 925.4199829102
10/19/2023 925.3599854 925.4299927 910.0900269 910.0900269 5325000000 910.0900268555
10/20/2023 910.0900269 917 904.6099854 911.8900146 6908300000 911.8900146484
10/23/2023 911.8900146 913.1500244 896.3900146 899.0100098 5630000000 899.0100097656
10/24/2023 898.9799805 913.7999878 898.7199707 908.9699707 3350400000 908.9699707031
10/25/2023 909 920.8800049 909 911.9500122 3749700000 911.950012207
10/26/2023 911.8599854 912.5200195 888.7700195 889.3200073 6048300000 889.3200073242
10/27/2023 889.3200073 898.7399902 889.1900024 892.9199829 5552800000 892.9199829102
10/30/2023 892.8900146 893.6199951 883.9000244 889.3499756 4843800000 889.3499755859
10/31/2023 889.3499756 893.6099854 879.4299927 892.3400269 8135800000 892.3400268555
11/1/2023 892.289978 896.539978 878.8800049 878.8800049 7531900000 878.8800048828
11/2/2023 878.9299927 904.75 878.9299927 898.9199829 11060500000 898.9199829102
11/3/2023 898.9199829 913.4899902 898.3599854 904.1500244 13858400000 904.1500244141
11/6/2023 904.1500244 918.8599854 903.8099976 918.8599854 13046700000 918.8599853516
11/7/2023 918.8599854 920.1599731 907.2999878 913.4299927 5914900000 913.4299926758
11/8/2023 913.4000244 913.460022 899.0300293 906.75 4939200000 906.75
11/9/2023 906.75 913.4199829 904.5 908.0300293 2731300000 908.0300292969
11/10/2023 908.0300293 908.7999878 900.0800171 901.7199707 5136700000 901.7199707031
11/13/2023 901.7199707 907.3599854 900.5100098 901.2199707 10731200000 901.2199707031
11/14/2023 901.1599731 908.7299805 900.3499756 903.9099731 6504100000 903.9099731445
11/15/2023 903.9699707 923.0300293 903.9699707 920.1199951 8463900000 920.1199951172
11/16/2023 920.1500244 920.710022 909.710022 920.4099731 3843900000 920.4099731445
11/17/2023 920.4400024 920.6400146 911.8900146 917.4099731 4092100000 917.4099731445
11/20/2023 917.4099731 921.1900024 914.0800171 918.6799927 5808300000 918.6799926758
11/21/2023 918.6799927 921.2999878 912.75 915.7199707 6536200000 915.7199707031
11/22/2023 915.7199707 918.6900024 910.1300049 912.5900269 7732800000 912.5900268555
11/23/2023 912.6199951 926.4400024 912.5200195 923.5 10864800000 923.5
11/24/2023 923.5300293 930.4099731 923.2999878 924.8699951 5996400000 924.8699951172
11/27/2023 924.8699951 933.1599731 924.1300049 924.1300049 3402000000 924.1300048828
11/28/2023 924.1300049 931.710022 923.5200195 925.3900146 4997300000 925.3900146484
11/29/2023 925.3900146 930.210022 922.0900269 924.3400269 4604400000 924.3400268555
11/30/2023 924.3400269 930.7199707 924.3400269 930.039978 11135400000 930.0399780273
12/1/2023 929.8900146 939.710022 928.539978 939.710022 14910600000 939.7100219727
12/4/2023 939.7399902 953.5499878 939.7399902 940.1400146 18581900000 940.1400146484
12/5/2023 940.0300293 943.2700195 931.8599854 940.75 19402600000 940.75
12/6/2023 940.75 945.1799927 936.7399902 936.7999878 14916800000 936.799987793
12/7/2023 936.7999878 945.4400024 930.9400024 945.4400024 13172000000 945.4400024414
12/8/2023 945.4400024 956.8300171 941.7999878 950.3699951 15890700000 950.3699951172
12/11/2023 945.9299927 949.039978 931.6300049 936.710022 36091400000 936.7100219727
12/12/2023 940.2399902 944.9099731 935.9000244 941.5200195 13494900000 941.5200195313
12/13/2023 938.3200073 940.7399902 928.210022 932.9099731 7726300000 932.9099731445
12/14/2023 945.6699829 956.6400146 943.9500122 955.6400146 11038800000 955.6400146484
12/15/2023 957.2600098 961.4799805 954.0200195 957.9699707 6474400000 957.9699707031
12/18/2023 956.0100098 957.3300171 944.4199829 949.1400146 12332800000 949.1400146484
12/19/2023 948.25 959.5999756 946.6699829 959.5999756 5747000000 959.5999755859
12/20/2023 964.039978 967.460022 960.5999756 962.9799805 3078100000 962.9799804688
12/21/2023 963.4899902 964.6799927 957.8400269 964.1799927 2728200000 964.1799926758
12/22/2023 967.6799927 969.9899902 964.7399902 967.3599854 2558500000 967.3599853516
12/27/2023 971.3499756 973.960022 967.9000244 968.7299805 2880500000 968.7299804688
12/28/2023 973.1799927 979.4000244 971.7600098 977.0700073 2786700000 977.0700073242
12/29/2023 978.0100098 978.2700195 969.2700195 970.5700073 2849900000 970.5700073242
1/2/2024 969.460022 979.4299927 966.4699707 979.4299927 2342600000 979.4299926758
1/3/2024 977.7399902 978.7700195 971.4199829 973.3800049 2494700000 973.3800048828
1/4/2024 975.7000122 991.4699707 973.8099976 988.6400146 2959300000 988.6400146484
1/5/2024 992.1599731 998.3400269 986.2600098 986.2600098 2377700000 986.2600097656
1/8/2024 988.6500244 994.7700195 974.8699951 976.4400024 2657200000 976.4400024414
1/9/2024 979.8300171 982.3800049 967.0499878 970.0800171 3912600000 970.0800170898
1/10/2024 967.2700195 974.289978 963.1699829 969.1400146 2552600000 969.1400146484
1/11/2024 974.7800293 978.2199707 969.9400024 969.9400024 5529800000 969.9400024414
1/12/2024 974.7999878 979.7199707 972.0999756 977.8200073 4330700000 977.8200073242
1/15/2024 980.539978 982.2700195 972.0999756 974.0599976 3037800000 974.0599975586
1/16/2024 975.6500244 981.2999878 972.1199951 975.3900146 2890000000 975.3900146484
1/17/2024 976.5100098 977.2600098 963.960022 968.9400024 10476800000 968.9400024414
1/18/2024 968.5900269 976.3800049 967.7999878 972.960022 4131800000 972.9600219727
1/19/2024 976.8699951 978.710022 968.039978 972.6699829 3151300000 972.6699829102
1/22/2024 973.7999878 976.1699829 967.75 973.3699951 2949100000 973.3699951172
1/23/2024 969.8400269 973.2700195 963.6900024 971.7700195 3034200000 971.7700195313
1/24/2024 971.6099854 974.7299805 960.6300049 966.25 3512600000 966.25
1/25/2024 963.4500122 971.1300049 959.2000122 959.7999878 3392200000 959.799987793
1/26/2024 954.1599731 957.1199951 945.039978 951.4899902 3793900000 951.4899902344
1/29/2024 953.6699829 961.9199829 952.3599854 961.9199829 7598100000 961.9199829102
1/30/2024 959.6599731 975.2299805 957.2700195 971.7000122 7554600000 971.700012207
1/31/2024 976.4000244 981.2000122 972.5900269 974.2199707 6268500000 974.2199707031
2/1/2024 977.2399902 983.210022 972.8099976 977.2700195 7905300000 977.2700195313
2/2/2024 981.6900024 984.6699829 975.460022 984.6699829 3593600000 984.6699829102
2/5/2024 984.3599854 985.4400024 975.4899902 975.4899902 5345400000 975.4899902344
2/6/2024 982.3800049 984.710022 978.5100098 980.6199951 5505600000 980.6199951172
2/7/2024 984.4799805 986.9400024 981.4099731 983.1400146 2807700000 983.1400146484
2/12/2024 990.4099731 996.8699951 987.5700073 995.1699829 7217700000 995.1699829102
2/13/2024 996.0300293 997 986.2800293 988.1699829 3461900000 988.1699829102
2/15/2024 1016.23999 1017.380005 1003.320007 1003.320007 5875800000 1003.320007324
2/16/2024 1010.890015 1014.630005 1002.359985 1006.630005 4434000000 1006.630004883
2/19/2024 1003.950012 1007.809998 996.2299805 998.289978 5139800000 998.2899780273
2/20/2024 1003.570007 1010.869995 1001.900024 1010.869995 3993500000 1010.869995117
2/21/2024 1009.390015 1012.280029 997.4400024 1008.409973 5255800000 1008.409973145
2/22/2024 1005.330017 1008.340027 1000.130005 1002.51001 3462200000 1002.510009766
2/23/2024 999.6500244 1001.650024 988.8699951 994.1599731 3973900000 994.1599731445
2/26/2024 990.3300171 994.2800293 986.7199707 991.5999756 3430700000 991.5999755859
2/27/2024 987.25 994.7399902 985.3900146 992.6900024 6094500000 992.6900024414
2/28/2024 994.1599731 999.3099976 990.8699951 997.25 9811200000 997.25
2/29/2024 996.8499756 998.0599976 986.2800293 989.9299927 9351400000 989.9299926758
3/1/2024 990.4799805 992.8800049 981.2399902 987.9000244 4129200000 987.9000244141
3/4/2024 989.4199829 990.4500122 979.789978 981.9500122 7058700000 981.950012207
3/5/2024 986.289978 987.7299805 979.2999878 979.8800049 3842800000 979.8800048828
3/6/2024 980.8800049 995.039978 980.6099854 994.0599976 8782400000 994.0599975586
3/7/2024 996.0100098 1000.609985 993.8499756 996.5599976 8526000000 996.5599975586
3/8/2024 1001.919983 1004.799988 998.7800293 1000.349976 3505800000 1000.349975586
3/13/2024 1009.179993 1009.609985 999.9400024 1003.47998 4411100000 1003.479980469
3/14/2024 1000.049988 1011.599976 998.6099854 1011.599976 4937900000 1011.599975586
3/15/2024 1006.200012 1007.869995 991.0100098 997.4699707 14420900000 997.4699707031
3/18/2024 999.6599731 1004.73999 993.5999756 993.5999756 6770300000 993.5999755859
3/19/2024 997.5700073 1004.030029 996.1400146 997.1500244 4854200000 997.1500244141
3/20/2024 989.9699707 995.3200073 988.1199951 992.9299927 7896100000 992.9299926758
3/21/2024 999.3800049 1003.940002 994.7700195 994.7700195 4537900000 994.7700195313
3/22/2024 992.4099731 997.2399902 990.5800171 996.7399902 3742300000 996.7399902344
3/25/2024 994.4400024 1001.909973 990.2000122 1001.909973 3392000000 1001.909973145
3/26/2024 993.1199951 999.0300293 991.7600098 997.7999878 4876800000 997.799987793
3/27/2024 997.4899902 999.0999756 988.7600098 990.3699951 3930700000 990.3699951172
3/28/2024 985.7800293 991.2800293 979.9899902 985.9699707 4024100000 985.9699707031
4/1/2024 985.2700195 986.9299927 957.789978 969.0800171 3322700000 969.0800170898
4/2/2024 967.7000122 969.8200073 953.5300293 968.3699951 4470100000 968.3699951172
4/3/2024 963.0300293 965.4099731 951.6599731 953.9000244 3305800000 953.9000244141
4/4/2024 954.8499756 968.6699829 954.7800293 967.7700195 3268100000 967.7700195313
4/5/2024 965.7299805 970.6099854 963.4899902 963.7299805 2773600000 963.7299804688
4/16/2024 928.6900024 947.2700195 924.960022 935.3400269 8002000000 935.3400268555
4/17/2024 943.2999878 946.710022 928.3499756 928.3499756 5128600000 928.3499755859
4/18/2024 932.9000244 939.5499878 929.8599854 935.5100098 4174700000 935.5100097656
4/19/2024 927.4400024 929.539978 914.4500122 920.3099976 5938100000 920.3099975586
4/22/2024 922.7700195 926.6900024 912.3200073 921.460022 4067900000 921.4600219727
4/23/2024 927.9500122 937.9500122 924.3300171 927.6400146 5200200000 927.6400146484
4/24/2024 931.1599731 936.6799927 924.8800049 931.3599854 5021600000 931.3599853516
4/25/2024 929.789978 931.8099976 920.6199951 923.4899902 3721400000 923.4899902344
4/26/2024 919.4500122 921.8900146 898.7800293 898.7800293 4495700000 898.7800292969
4/29/2024 895.2299805 917.3800049 894.6500244 915.3499756 4753100000 915.3499755859
4/30/2024 922.6199951 933.9799805 919.5800171 926.7299805 5797000000 926.7299804688
5/2/2024 925.4799805 925.9500122 893.4799805 898.75 4801100000 898.75
5/3/2024 904.1500244 908.3099976 894.8900146 903.3300171 6475000000 903.3300170898
 5/6/2024 910.9000244 912.2999878 900.0499878 906.289978 6083100000 906.2899780273
5/7/2024 906.2199707 908.2800293 897.1500244 898.0200195 4316900000 898.0200195313
5/8/2024 898.9000244 906.5599976 891.8499756 893.4299927 4364000000 893.4299926758
5/13/2024 887.5499878 897.210022 885.3599854 895.5499878 4269300000 895.549987793
5/14/2024 895.2000122 898.7800293 891.0100098 892.5800171 3244800000 892.5800170898
5/15/2024 893.0200195 904.7800293 890.9199829 901.4000244 3419400000 901.4000244141
5/16/2024 906.6699829 912.5900269 904.9000244 909.3099976 4888800000 909.3099975586
5/17/2024 909.9099731 925.6400146 909.0300293 919.5100098 7429400000 919.5100097656
5/20/2024 922.1699829 927.9799805 905.3900146 908.539978 5279900000 908.5399780273
5/21/2024 906.8200073 909.8300171 890.6900024 891.5800171 3783200000 891.5800170898
5/22/2024 894.0200195 900.5100098 891.2999878 895.8400269 4635800000 895.8400268555
5/27/2024 895 902.0900269 889.25 889.7999878 9285900000 889.799987793
5/28/2024 900.2299805 913.75 898.2999878 900.8200073 7068800000 900.8200073242
5/29/2024 904.8800049 905.7999878 884.8499756 886.1799927 5879900000 886.1799926758
5/30/2024 883.0100098 886.4199829 863.960022 874.1199951 7536300000 874.1199951172
5/31/2024 882.8800049 887.9500122 871.4199829 871.4199829 15377300000 871.4199829102
6/3/2024 883.75 891.5 876.0800171 888.2800293 5124200000 888.2800292969
6/4/2024 895.7399902 905.0100098 893.6500244 895.7999878 6437600000 895.799987793
6/5/2024 899.2999878 900.2399902 879.6300049 881.7000122 5494500000 881.700012207
6/6/2024 890.9500122 896.9099731 884.9699707 892.0999756 5450500000 892.0999755859
6/7/2024 894.6900024 895.4000244 882.9400024 883.9299927 3897800000 883.9299926758
6/10/2024 886.7199707 887.25 879.5700073 884.8400269 14044000000 884.8400268555
6/11/2024 880.5999756 882.6199951 867.7800293 867.7800293 7436900000 867.7800292969
6/12/2024 868.4799805 869.9099731 861.0499878 862.8599854 6602200000 862.8599853516
6/13/2024 872.1599731 872.289978 858.3900146 858.6300049 7789500000 858.6300048828
6/14/2024 858.2700195 860.4699707 842.1099854 845.5 5694800000 845.5
6/19/2024 846.25 852.039978 838.1699829 839.6199951 11372600000 839.6199951172
6/20/2024 844.7399902 854.7800293 841.3200073 854.7800293 5337400000 854.7800292969
6/21/2024 858.7199707 875.2700195 857.210022 867.2000122 11114600000 867.200012207
6/24/2024 866.7000122 871.2999878 864 864.4000244 3440300000 864.4000244141
6/25/2024 861.210022 862.8900146 853.7399902 861.6699829 3883900000 861.6699829102
6/26/2024 862.1799927 870.1900024 861.4699707 863.289978 3506300000 863.2899780273
6/27/2024 868.2399902 875.8400269 865.1199951 874.3900146 2613500000 874.3900146484
6/28/2024 879.3300171 893.0800171 878.8200073 887.7299805 3661800000 887.7299804688
7/1/2024 890.2399902 897.0200195 888.9699707 896.6599731 2494400000 896.6599731445
7/2/2024 898.8499756 902.0300293 889.9000244 892.7199707 2433100000 892.7199707031
7/3/2024 898.4899902 898.9099731 889.9699707 897.5999756 2174400000 897.5999755859
7/4/2024 900.5599976 909.0499878 899.3400269 899.8499756 2630100000 899.8499755859
7/5/2024 905.4799805 911 901.6799927 906.6400146 1824200000 906.6400146484
7/8/2024 908.460022 908.6599731 899.4500122 904.3300171 2599800000 904.3300170898
7/9/2024 904.960022 915.0300293 902.5599976 909.4199829 2249000000 909.4199829102
7/10/2024 912.3300171 916.2399902 910.2399902 912.3300171 9696700000 912.3300170898
7/11/2024 915.1500244 919.2299805 912.1799927 915.3599854 3041300000 915.3599853516
7/12/2024 922.25 925.6199951 917.6099854 920.3800049 2047400000 920.3800048828
7/15/2024 922.0700073 922.5800171 908.4400024 912.5800171 1736300000 912.5800170898
7/16/2024 914.7199707 915.8499756 903.1599731 904.5499878 1587100000 904.549987793
7/17/2024 911.9299927 913.0900269 905.6599731 910.0700073 10941000000 910.0700073242
7/18/2024 911.5599976 923.6900024 910.5999756 922.7800293 4078700000 922.7800292969
7/19/2024 919.3099976 920.210022 912.3200073 919.5300293 3398000000 919.5300292969
7/22/2024 923.9699707 925.5300293 920.0800171 923.25 3219900000 923.25
7/23/2024 926.3400269 927.1699829 919.5900269 923.2600098 14066900000 923.2600097656
7/24/2024 920.1500244 923.4799805 915.039978 917.1699829 4094800000 917.1699829102
7/25/2024 917.75 918.3099976 908.8400269 916.1599731 2787000000 916.1599731445
7/26/2024 920.5499878 924.1599731 918.8099976 920.3900146 2372700000 920.3900146484
7/29/2024 923.6500244 927.5 918 920.5999756 3130700000 920.5999755859
7/30/2024 919.8800049 920.539978 908.9799805 910.7600098 2981400000 910.7600097656
7/31/2024 913.1699829 916.9899902 910.7999878 913.710022 5022700000 913.7100219727
8/1/2024 917.4699707 926.0300293 915.4799805 925.5100098 3158900000 925.5100097656
8/2/2024 921.1500244 925.1599731 914.4400024 919.3699951 3916700000 919.3699951172
8/5/2024 908.710022 909.5700073 881.9899902 890.710022 8594800000 890.7100219727
8/6/2024 898.3599854 905.3300171 891.5599976 899.1799927 3091800000 899.1799926758
8/7/2024 903.0900269 906.9000244 898.9299927 903.789978 3015700000 903.7899780273
8/8/2024 903.9400024 906.7000122 897.6500244 898.9000244 3132200000 898.9000244141
8/9/2024 904.1099854 912.1099854 904.0900269 908.1300049 2947300000 908.1300048828
8/12/2024 909.2600098 909.9799805 902.5999756 908.2000122 5932200000 908.200012207
8/13/2024 911.9500122 914.9000244 906.1199951 912.5100098 3042800000 912.5100097656
8/14/2024 916.4799805 925.3200073 913.6400146 922.6400146 4925600000 922.6400146484
8/15/2024 924.0100098 925.4400024 914.4899902 919.5200195 3044400000 919.5200195313
8/16/2024 926.6400146 928.3900146 922.6500244 925.2700195 2601800000 925.2700195313
8/19/2024 924.6799927 928.1699829 920.6900024 928.1699829 2647800000 928.1699829102
8/20/2024 932.7199707 940.0999756 929.8800049 939.1400146 4694100000 939.1400146484
8/21/2024 944.9400024 948.7600098 940.7999878 942.3699951 4965300000 942.3699951172
8/22/2024 937.789978 940.9799805 928.5800171 934.3599854 3136400000 934.3599853516
8/23/2024 938.7299805 946.9799805 937.7600098 943.2199707 2541600000 943.2199707031
8/26/2024 944.1799927 953.5599976 943.75 950.0599976 3075100000 950.0599975586
8/27/2024 948.4799805 950.2700195 939.7600098 946.5100098 3019700000 946.5100097656
8/28/2024 947.8599854 951.1099854 939.7700195 948.6500244 3337500000 948.6500244141
8/29/2024 952.7399902 953.5999756 942.1300049 942.1300049 3257400000 942.1300048828
8/30/2024 945.2800293 947.7399902 938.2700195 944.4799805 7175200000 944.4799804688
9/2/2024 947.5800171 955.6199951 946.2199707 950.3699951 2640800000 950.3699951172
9/3/2024 952.8499756 955.25 940.3400269 942.2800293 2494000000 942.2800292969
9/4/2024 934.4199829 944.6400146 931.6199951 941.6900024 2429500000 941.6900024414
9/5/2024 943.0800171 947.6699829 939.4199829 943.7800293 2124500000 943.7800292969
9/6/2024 944.539978 953.2299805 943.6099854 950.1900024 2291000000 950.1900024414
9/9/2024 951.7299805 953.6699829 942.6799927 947.7000122 2880400000 947.700012207
9/10/2024 952.3400269 952.8699951 945.8200073 951.8400269 9128000000 951.8400268555
9/11/2024 953.7199707 955.7299805 948.4500122 951.6300049 4230500000 951.6300048828
9/12/2024 955.8599854 963.6599731 955.8599854 958.4799805 13077200000 958.4799804688
9/13/2024 960.0900269 961.2999878 953.5499878 959.3599854 5777700000 959.3599853516
9/17/2024 963.3800049 968.1300049 961.1300049 966.9199829 9183000000 966.9199829102
9/18/2024 969.6900024 973.6099854 966.1199951 970.25 10810200000 970.25
9/19/2024 975.9000244 981.9099731 973.5499878 979.6799927 11146500000 979.6799926758
9/20/2024 979.4400024 981.1599731 971.3599854 973.2000122 14750700000 973.200012207
9/23/2024 973.0999756 985.2600098 972.0999756 985.2600098 7250000000 985.2600097656
9/24/2024 984.9099731 988.2700195 983.0599976 985.4099731 5485800000 985.4099731445
9/25/2024 979.4500122 980.7199707 958.7000122 977.1500244 14278200000 977.1500244141
 9/26/2024 973.5900269 975.0800171 963.75 970.5499878 9038100000 970.549987793
9/27/2024 964.3400269 967.460022 956.1900024 959.9400024 8712200000 959.9400024414
9/30/2024 955.4699707 956.2700195 938.9199829 938.9199829 8286100000 938.9199829102
10/1/2024 943.5800171 953.3599854 941.6699829 953.3599854 4058800000 953.3599853516
10/2/2024 944.9699707 950.9500122 933.2199707 938.7000122 7791300000 938.700012207
10/3/2024 939.3099976 941.7199707 931.3099976 937.3900146 6060100000 937.3900146484
10/4/2024 934.8300171 937.3699951 924.5100098 929.7299805 10826800000 929.7299804688
10/7/2024 929.1199951 934.1099854 921.2700195 927.3699951 10531300000 927.3699951172
10/8/2024 923.8200073 944.6699829 918.2600098 939.2700195 5802800000 939.2700195313
10/9/2024 939.1599731 945.7800293 931 931.1300049 5332000000 931.1300048828
10/10/2024 931.2000122 935.5499878 926.8699951 928.7600098 3826900000 928.7600097656
10/11/2024 936.9199829 938.7800293 932.2399902 933.2399902 3183700000 933.2399902344
10/14/2024 932.8900146 940.2999878 932.8800049 937.7299805 7026100000 937.7299804688
10/15/2024 941.6599731 950.2600098 938.7299805 948.6099854 5363000000 948.6099853516
10/16/2024 952.3499756 952.7999878 945.5 949.210022 6132500000 949.2100219727
10/17/2024 951.6900024 963.8800049 950.6400146 958.5800171 4171200000 958.5800170898
10/18/2024 964.1699829 967.1199951 956.7299805 961 3207900000 961
10/21/2024 965.0800171 966.1300049 957.0999756 961.3900146 6135200000 961.3900146484
10/22/2024 957.1500244 960.75 952.7299805 954.3800049 10813300000 954.3800048828
10/23/2024 951.1699829 955.8300171 950.8599854 954.7600098 6050800000 954.7600097656
10/24/2024 952.9500122 958.1099854 947.1699829 947.1699829 5289100000 947.1699829102
 Pertumubuhan penduduk
GDP Tingkat KelMigrasi