63 KiB
63 KiB
| 1 | Date | PX_LAST | PX_HIGH | PX_LOW | PX_OPEN | PX_VOLUME |
|---|---|---|---|---|---|---|
| 2 | 2022-01-19 | 42.0 | 43.0 | 38.0 | 38.0 | 129900.0 |
| 3 | 2022-01-20 | 45.0 | 48.369998931884766 | 40.95000076293945 | 40.95000076293945 | 153400.0 |
| 4 | 2022-01-21 | 45.0 | 49.95000076293945 | 42.95000076293945 | 43.0 | 329500.0 |
| 5 | 2022-01-24 | 42.79999923706055 | 45.0 | 41.880001068115234 | 44.91999816894531 | 110000.0 |
| 6 | 2022-01-25 | 41.89799880981445 | 44.91999816894531 | 41.33000183105469 | 42.5 | 23500.0 |
| 7 | 2022-01-26 | 43.220001220703125 | 45.060001373291016 | 42.25 | 45.0099983215332 | 90500.0 |
| 8 | 2022-01-27 | 45.7599983215332 | 49.619998931884766 | 43.75 | 47.2599983215332 | 151600.0 |
| 9 | 2022-01-28 | 46.75 | 47.599998474121094 | 44.150001525878906 | 44.54999923706055 | 43600.0 |
| 10 | 2022-01-31 | 48.0 | 48.0 | 46.0 | 46.0 | 71300.0 |
| 11 | 2022-02-01 | 49.779998779296875 | 50.0 | 47.04999923706055 | 47.5 | 298800.0 |
| 12 | 2022-02-02 | 53.0099983215332 | 56.22999954223633 | 49.79999923706055 | 50.03499984741211 | 23860900.0 |
| 13 | 2022-02-03 | 53.619998931884766 | 56.56999969482422 | 50.29999923706055 | 52.189998626708984 | 8425500.0 |
| 14 | 2022-02-04 | 50.13999938964844 | 54.33000183105469 | 50.119998931884766 | 52.599998474121094 | 6757800.0 |
| 15 | 2022-02-07 | 46.06999969482422 | 50.040000915527344 | 46.0 | 50.0 | 9432500.0 |
| 16 | 2022-02-08 | 45.5 | 47.560001373291016 | 44.16999816894531 | 45.130001068115234 | 7277500.0 |
| 17 | 2022-02-09 | 47.310001373291016 | 47.45000076293945 | 43.880001068115234 | 44.75 | 4393100.0 |
| 18 | 2022-02-10 | 47.04999923706055 | 48.5 | 45.380001068115234 | 45.5099983215332 | 2450000.0 |
| 19 | 2022-02-11 | 48.09000015258789 | 48.90999984741211 | 46.060001373291016 | 46.7599983215332 | 3456800.0 |
| 20 | 2022-02-14 | 48.11000061035156 | 49.0 | 46.9900016784668 | 48.189998626708984 | 2155000.0 |
| 21 | 2022-02-15 | 48.0 | 48.45000076293945 | 47.20000076293945 | 47.70000076293945 | 2359800.0 |
| 22 | 2022-02-16 | 47.20000076293945 | 48.470001220703125 | 46.95000076293945 | 47.720001220703125 | 5855300.0 |
| 23 | 2022-02-17 | 45.290000915527344 | 47.08000183105469 | 45.189998626708984 | 46.31999969482422 | 3142600.0 |
| 24 | 2022-02-18 | 45.40999984741211 | 45.900001525878906 | 44.79999923706055 | 45.150001525878906 | 2018700.0 |
| 25 | 2022-02-22 | 43.540000915527344 | 45.68000030517578 | 43.4900016784668 | 45.40999984741211 | 2611100.0 |
| 26 | 2022-02-23 | 43.09000015258789 | 43.9900016784668 | 42.18000030517578 | 43.689998626708984 | 2791200.0 |
| 27 | 2022-02-24 | 44.31999969482422 | 44.59000015258789 | 42.220001220703125 | 43.150001525878906 | 2447900.0 |
| 28 | 2022-02-25 | 43.90999984741211 | 44.93000030517578 | 43.7400016784668 | 44.29999923706055 | 2040700.0 |
| 29 | 2022-02-28 | 45.97999954223633 | 46.619998931884766 | 42.459999084472656 | 43.29999923706055 | 5534900.0 |
| 30 | 2022-03-01 | 47.790000915527344 | 48.04999923706055 | 45.349998474121094 | 45.619998931884766 | 4212900.0 |
| 31 | 2022-03-02 | 49.459999084472656 | 50.29999923706055 | 47.33000183105469 | 48.0 | 3517100.0 |
| 32 | 2022-03-03 | 49.52000045776367 | 50.33000183105469 | 47.547000885009766 | 49.81999969482422 | 2072200.0 |
| 33 | 2022-03-04 | 51.0 | 51.040000915527344 | 48.25 | 49.16999816894531 | 2544600.0 |
| 34 | 2022-03-07 | 51.650001525878906 | 52.58000183105469 | 49.869998931884766 | 51.060001373291016 | 2726900.0 |
| 35 | 2022-03-08 | 52.31999969482422 | 55.31999969482422 | 50.849998474121094 | 51.18000030517578 | 3873700.0 |
| 36 | 2022-03-09 | 51.33000183105469 | 53.68000030517578 | 50.59000015258789 | 52.439998626708984 | 3050600.0 |
| 37 | 2022-03-10 | 51.31999969482422 | 51.63999938964844 | 49.27000045776367 | 50.56999969482422 | 2692700.0 |
| 38 | 2022-03-11 | 49.31999969482422 | 51.84000015258789 | 48.290000915527344 | 51.41999816894531 | 3034100.0 |
| 39 | 2022-03-14 | 50.95000076293945 | 51.86000061035156 | 48.59000015258789 | 51.86000061035156 | 2916600.0 |
| 40 | 2022-03-15 | 51.290000915527344 | 51.59000015258789 | 49.900001525878906 | 51.34000015258789 | 2117400.0 |
| 41 | 2022-03-16 | 51.77000045776367 | 52.400001525878906 | 50.349998474121094 | 51.709999084472656 | 2989800.0 |
| 42 | 2022-03-17 | 50.9900016784668 | 52.709999084472656 | 50.90999984741211 | 51.880001068115234 | 2244600.0 |
| 43 | 2022-03-18 | 49.0099983215332 | 51.40999984741211 | 48.880001068115234 | 50.650001525878906 | 9663900.0 |
| 44 | 2022-03-21 | 49.220001220703125 | 49.43000030517578 | 48.599998474121094 | 48.90999984741211 | 2452000.0 |
| 45 | 2022-03-22 | 51.13999938964844 | 52.04999923706055 | 50.0099983215332 | 50.349998474121094 | 3841900.0 |
| 46 | 2022-03-23 | 50.9900016784668 | 51.77000045776367 | 50.70000076293945 | 50.70000076293945 | 2396200.0 |
| 47 | 2022-03-24 | 52.40999984741211 | 52.58000183105469 | 50.766998291015625 | 51.18000030517578 | 2335200.0 |
| 48 | 2022-03-25 | 53.79999923706055 | 53.81999969482422 | 52.029998779296875 | 52.2400016784668 | 2441200.0 |
| 49 | 2022-03-28 | 56.779998779296875 | 56.849998474121094 | 54.04999923706055 | 54.380001068115234 | 3127000.0 |
| 50 | 2022-03-29 | 56.33000183105469 | 57.38999938964844 | 54.630001068115234 | 57.0 | 2201300.0 |
| 51 | 2022-03-30 | 57.5 | 57.790000915527344 | 55.70000076293945 | 56.16999816894531 | 1934100.0 |
| 52 | 2022-03-31 | 56.25 | 59.08000183105469 | 55.779998779296875 | 58.34000015258789 | 3817600.0 |
| 53 | 2022-04-01 | 58.02000045776367 | 58.29999923706055 | 55.70000076293945 | 56.36000061035156 | 2156500.0 |
| 54 | 2022-04-04 | 58.380001068115234 | 58.70000076293945 | 57.529998779296875 | 58.36000061035156 | 1885100.0 |
| 55 | 2022-04-05 | 59.0 | 60.31999969482422 | 58.45000076293945 | 58.650001525878906 | 2143100.0 |
| 56 | 2022-04-06 | 59.599998474121094 | 60.08000183105469 | 58.369998931884766 | 58.900001525878906 | 2559400.0 |
| 57 | 2022-04-07 | 60.90999984741211 | 61.06999969482422 | 59.349998474121094 | 59.7599983215332 | 3925800.0 |
| 58 | 2022-04-08 | 64.0199966430664 | 64.9000015258789 | 60.900001525878906 | 61.220001220703125 | 4762100.0 |
| 59 | 2022-04-11 | 60.68000030517578 | 64.66200256347656 | 60.40999984741211 | 64.18000030517578 | 3487700.0 |
| 60 | 2022-04-12 | 61.869998931884766 | 63.209999084472656 | 60.880001068115234 | 61.0 | 2553000.0 |
| 61 | 2022-04-13 | 64.19999694824219 | 64.55000305175781 | 61.75 | 62.040000915527344 | 3405700.0 |
| 62 | 2022-04-14 | 62.54999923706055 | 64.72000122070312 | 62.180999755859375 | 64.12000274658203 | 1860100.0 |
| 63 | 2022-04-18 | 63.310001373291016 | 64.16999816894531 | 62.290000915527344 | 62.290000915527344 | 1216800.0 |
| 64 | 2022-04-19 | 66.70999908447266 | 66.88999938964844 | 62.880001068115234 | 63.630001068115234 | 2078800.0 |
| 65 | 2022-04-20 | 65.41000366210938 | 68.68000030517578 | 65.06500244140625 | 67.81999969482422 | 2182800.0 |
| 66 | 2022-04-21 | 62.66999816894531 | 66.30000305175781 | 62.150001525878906 | 65.0 | 2493700.0 |
| 67 | 2022-04-22 | 62.43000030517578 | 64.45600128173828 | 62.290000915527344 | 62.5 | 2030500.0 |
| 68 | 2022-04-25 | 62.27000045776367 | 62.84000015258789 | 59.439998626708984 | 62.36000061035156 | 2261600.0 |
| 69 | 2022-04-26 | 59.95000076293945 | 62.220001220703125 | 59.90999984741211 | 61.79999923706055 | 2136500.0 |
| 70 | 2022-04-27 | 60.09000015258789 | 61.189998626708984 | 59.72999954223633 | 60.0099983215332 | 1991600.0 |
| 71 | 2022-04-28 | 61.310001373291016 | 61.349998474121094 | 58.79999923706055 | 60.220001220703125 | 3354600.0 |
| 72 | 2022-04-29 | 59.209999084472656 | 61.86000061035156 | 59.150001525878906 | 61.5 | 2578400.0 |
| 73 | 2022-05-02 | 58.20000076293945 | 59.9900016784668 | 56.900001525878906 | 59.29999923706055 | 2488200.0 |
| 74 | 2022-05-03 | 59.70000076293945 | 60.45000076293945 | 58.45000076293945 | 58.45000076293945 | 2224200.0 |
| 75 | 2022-05-04 | 61.810001373291016 | 62.29499816894531 | 59.84299850463867 | 60.119998931884766 | 2628900.0 |
| 76 | 2022-05-05 | 60.15999984741211 | 61.9900016784668 | 59.16999816894531 | 61.220001220703125 | 1946800.0 |
| 77 | 2022-05-06 | 60.27000045776367 | 61.22999954223633 | 58.70000076293945 | 60.2599983215332 | 2861000.0 |
| 78 | 2022-05-09 | 57.619998931884766 | 60.56999969482422 | 56.56999969482422 | 60.56999969482422 | 2193700.0 |
| 79 | 2022-05-10 | 57.040000915527344 | 59.869998931884766 | 56.73500061035156 | 58.25 | 2156200.0 |
| 80 | 2022-05-11 | 57.369998931884766 | 59.029998779296875 | 56.529998779296875 | 57.11000061035156 | 1877000.0 |
| 81 | 2022-05-12 | 53.470001220703125 | 57.849998474121094 | 53.08000183105469 | 57.310001373291016 | 3785600.0 |
| 82 | 2022-05-13 | 54.61000061035156 | 55.9010009765625 | 53.630001068115234 | 54.529998779296875 | 2317500.0 |
| 83 | 2022-05-16 | 56.59000015258789 | 57.130001068115234 | 54.34000015258789 | 54.41999816894531 | 1631900.0 |
| 84 | 2022-05-17 | 59.31999969482422 | 59.47999954223633 | 55.97999954223633 | 56.849998474121094 | 2215100.0 |
| 85 | 2022-05-18 | 57.279998779296875 | 60.255001068115234 | 56.93000030517578 | 59.41999816894531 | 4609100.0 |
| 86 | 2022-05-19 | 57.22999954223633 | 57.5099983215332 | 54.91999816894531 | 57.130001068115234 | 2181100.0 |
| 87 | 2022-05-20 | 56.650001525878906 | 58.939998626708984 | 55.4900016784668 | 57.5099983215332 | 2266200.0 |
| 88 | 2022-05-23 | 56.599998474121094 | 57.59000015258789 | 55.86000061035156 | 57.5 | 1581800.0 |
| 89 | 2022-05-24 | 56.779998779296875 | 57.36000061035156 | 55.06999969482422 | 56.54999923706055 | 1682300.0 |
| 90 | 2022-05-25 | 59.16999816894531 | 59.34000015258789 | 56.880001068115234 | 56.880001068115234 | 1974700.0 |
| 91 | 2022-05-26 | 62.470001220703125 | 63.042999267578125 | 59.16999816894531 | 59.18000030517578 | 3260100.0 |
| 92 | 2022-05-27 | 66.5999984741211 | 66.63999938964844 | 62.0 | 62.400001525878906 | 2793800.0 |
| 93 | 2022-05-31 | 62.08000183105469 | 66.38999938964844 | 61.369998931884766 | 65.54000091552734 | 7389300.0 |
| 94 | 2022-06-01 | 63.650001525878906 | 63.91999816894531 | 62.150001525878906 | 62.380001068115234 | 2008600.0 |
| 95 | 2022-06-02 | 63.75 | 64.12000274658203 | 61.97999954223633 | 63.689998626708984 | 1758500.0 |
| 96 | 2022-06-03 | 65.16999816894531 | 65.81999969482422 | 63.119998931884766 | 63.2599983215332 | 1793500.0 |
| 97 | 2022-06-06 | 66.38999938964844 | 66.94000244140625 | 65.38500213623047 | 65.56999969482422 | 2033200.0 |
| 98 | 2022-06-07 | 66.55000305175781 | 66.69999694824219 | 65.16100311279297 | 65.5199966430664 | 2721700.0 |
| 99 | 2022-06-08 | 64.7699966430664 | 66.47000122070312 | 63.130001068115234 | 66.44000244140625 | 1922200.0 |
| 100 | 2022-06-09 | 61.209999084472656 | 64.45999908447266 | 61.15999984741211 | 64.26000213623047 | 1811000.0 |
| 101 | 2022-06-10 | 59.790000915527344 | 61.060001373291016 | 59.209999084472656 | 59.849998474121094 | 1540800.0 |
| 102 | 2022-06-13 | 55.47999954223633 | 58.9900016784668 | 55.20000076293945 | 58.27000045776367 | 2113200.0 |
| 103 | 2022-06-14 | 54.439998626708984 | 56.47999954223633 | 53.31999969482422 | 56.029998779296875 | 2330400.0 |
| 104 | 2022-06-15 | 58.20000076293945 | 59.55500030517578 | 55.68000030517578 | 55.70000076293945 | 3891700.0 |
| 105 | 2022-06-16 | 58.2599983215332 | 58.349998474121094 | 56.08000183105469 | 56.33000183105469 | 4837000.0 |
| 106 | 2022-06-17 | 58.099998474121094 | 59.5 | 55.48500061035156 | 58.54999923706055 | 6478700.0 |
| 107 | 2022-06-21 | 60.380001068115234 | 60.939998626708984 | 58.099998474121094 | 58.099998474121094 | 4363600.0 |
| 108 | 2022-06-22 | 59.209999084472656 | 60.43000030517578 | 58.8650016784668 | 59.279998779296875 | 3233400.0 |
| 109 | 2022-06-23 | 58.650001525878906 | 61.22999954223633 | 57.790000915527344 | 59.880001068115234 | 2667600.0 |
| 110 | 2022-06-24 | 59.279998779296875 | 60.34000015258789 | 57.97999954223633 | 58.84000015258789 | 6473700.0 |
| 111 | 2022-06-27 | 59.41999816894531 | 59.87099838256836 | 58.41999816894531 | 59.119998931884766 | 1718900.0 |
| 112 | 2022-06-28 | 58.08000183105469 | 60.90999984741211 | 57.83000183105469 | 59.84000015258789 | 1401700.0 |
| 113 | 2022-06-29 | 57.310001373291016 | 58.154998779296875 | 56.31999969482422 | 57.959999084472656 | 1412200.0 |
| 114 | 2022-06-30 | 57.2599983215332 | 58.83399963378906 | 56.54999923706055 | 56.900001525878906 | 2424400.0 |
| 115 | 2022-07-01 | 57.599998474121094 | 58.09000015258789 | 56.619998931884766 | 56.720001220703125 | 1531900.0 |
| 116 | 2022-07-05 | 54.939998626708984 | 57.369998931884766 | 52.88999938964844 | 57.150001525878906 | 2696000.0 |
| 117 | 2022-07-06 | 56.7599983215332 | 57.220001220703125 | 54.560001373291016 | 55.130001068115234 | 1716600.0 |
| 118 | 2022-07-07 | 59.11000061035156 | 59.900001525878906 | 57.56999969482422 | 57.56999969482422 | 1872100.0 |
| 119 | 2022-07-08 | 59.650001525878906 | 59.810001373291016 | 57.41999816894531 | 58.939998626708984 | 2096000.0 |
| 120 | 2022-07-11 | 59.84000015258789 | 60.13999938964844 | 58.40999984741211 | 59.650001525878906 | 1774700.0 |
| 121 | 2022-07-12 | 59.22999954223633 | 61.11000061035156 | 58.91999816894531 | 59.40999984741211 | 1808400.0 |
| 122 | 2022-07-13 | 59.81999969482422 | 60.279998779296875 | 58.150001525878906 | 58.150001525878906 | 1577200.0 |
| 123 | 2022-07-14 | 57.91999816894531 | 58.970001220703125 | 57.09000015258789 | 58.290000915527344 | 2608600.0 |
| 124 | 2022-07-15 | 55.65999984741211 | 56.645999908447266 | 52.63999938964844 | 54.959999084472656 | 5186100.0 |
| 125 | 2022-07-18 | 54.810001373291016 | 56.66999816894531 | 54.59000015258789 | 56.33000183105469 | 2583100.0 |
| 126 | 2022-07-19 | 55.0 | 55.5 | 54.16999816894531 | 55.439998626708984 | 2326200.0 |
| 127 | 2022-07-20 | 54.06999969482422 | 55.345001220703125 | 53.369998931884766 | 55.15999984741211 | 2803600.0 |
| 128 | 2022-07-21 | 54.15999984741211 | 54.85499954223633 | 53.310001373291016 | 53.86000061035156 | 1816800.0 |
| 129 | 2022-07-22 | 54.0 | 55.599998474121094 | 53.41999816894531 | 54.790000915527344 | 1503100.0 |
| 130 | 2022-07-25 | 54.959999084472656 | 55.060001373291016 | 53.369998931884766 | 53.97999954223633 | 1847700.0 |
| 131 | 2022-07-26 | 55.5 | 56.66999816894531 | 54.88999938964844 | 55.400001525878906 | 1993500.0 |
| 132 | 2022-07-27 | 55.529998779296875 | 55.7599983215332 | 54.18000030517578 | 55.029998779296875 | 1557200.0 |
| 133 | 2022-07-28 | 64.58999633789062 | 65.94000244140625 | 62.189998626708984 | 62.58000183105469 | 8460600.0 |
| 134 | 2022-07-29 | 66.0999984741211 | 66.5999984741211 | 63.63999938964844 | 63.849998474121094 | 3895200.0 |
| 135 | 2022-08-01 | 65.30000305175781 | 66.5999984741211 | 64.12999725341797 | 66.05000305175781 | 2735200.0 |
| 136 | 2022-08-02 | 65.83999633789062 | 66.79000091552734 | 64.98999786376953 | 65.30000305175781 | 1722900.0 |
| 137 | 2022-08-03 | 67.16999816894531 | 67.37999725341797 | 65.54000091552734 | 66.62999725341797 | 2286700.0 |
| 138 | 2022-08-04 | 67.45999908447266 | 68.37000274658203 | 65.51000213623047 | 65.51000213623047 | 2425900.0 |
| 139 | 2022-08-05 | 74.30000305175781 | 75.9800033569336 | 69.75 | 69.76000213623047 | 4216800.0 |
| 140 | 2022-08-08 | 75.88999938964844 | 77.62999725341797 | 74.97000122070312 | 77.01000213623047 | 3183600.0 |
| 141 | 2022-08-09 | 75.72000122070312 | 76.7699966430664 | 75.0199966430664 | 75.75 | 2945700.0 |
| 142 | 2022-08-10 | 77.12000274658203 | 77.19999694824219 | 75.5 | 76.05000305175781 | 2134600.0 |
| 143 | 2022-08-11 | 78.83000183105469 | 80.05999755859375 | 76.68000030517578 | 77.12000274658203 | 2540200.0 |
| 144 | 2022-08-12 | 81.5 | 81.68000030517578 | 79.04000091552734 | 79.6500015258789 | 2170800.0 |
| 145 | 2022-08-15 | 81.19999694824219 | 82.43000030517578 | 80.25 | 80.25 | 1980100.0 |
| 146 | 2022-08-16 | 81.4000015258789 | 82.11000061035156 | 80.9000015258789 | 81.0999984741211 | 1878800.0 |
| 147 | 2022-08-17 | 79.69999694824219 | 81.44999694824219 | 79.0999984741211 | 80.41999816894531 | 2502200.0 |
| 148 | 2022-08-18 | 81.5999984741211 | 82.1449966430664 | 79.41999816894531 | 79.41999816894531 | 1939600.0 |
| 149 | 2022-08-19 | 80.83999633789062 | 81.27999877929688 | 79.8499984741211 | 80.30999755859375 | 1704000.0 |
| 150 | 2022-08-22 | 79.6500015258789 | 80.75 | 79.5199966430664 | 80.75 | 1724600.0 |
| 151 | 2022-08-23 | 79.75 | 80.88999938964844 | 79.5999984741211 | 80.2699966430664 | 1065800.0 |
| 152 | 2022-08-24 | 80.37000274658203 | 80.81500244140625 | 79.30999755859375 | 79.66000366210938 | 1430200.0 |
| 153 | 2022-08-25 | 82.73999786376953 | 82.83000183105469 | 79.76499938964844 | 80.01000213623047 | 1551700.0 |
| 154 | 2022-08-26 | 80.83000183105469 | 83.2300033569336 | 80.5999984741211 | 82.73999786376953 | 1641000.0 |
| 155 | 2022-08-29 | 81.0 | 81.98999786376953 | 79.1500015258789 | 79.6500015258789 | 1191200.0 |
| 156 | 2022-08-30 | 79.69000244140625 | 81.58000183105469 | 78.9800033569336 | 81.58000183105469 | 1802800.0 |
| 157 | 2022-08-31 | 81.58999633789062 | 82.38999938964844 | 79.56999969482422 | 80.26000213623047 | 3016500.0 |
| 158 | 2022-09-01 | 82.5199966430664 | 82.94000244140625 | 81.16000366210938 | 81.58999633789062 | 2421100.0 |
| 159 | 2022-09-02 | 81.06999969482422 | 83.69000244140625 | 80.95999908447266 | 82.58000183105469 | 2232200.0 |
| 160 | 2022-09-06 | 82.26000213623047 | 82.69999694824219 | 81.08000183105469 | 81.69999694824219 | 2013300.0 |
| 161 | 2022-09-07 | 82.9000015258789 | 84.45999908447266 | 81.68399810791016 | 82.5999984741211 | 1759100.0 |
| 162 | 2022-09-08 | 85.79000091552734 | 85.94999694824219 | 82.87000274658203 | 82.87000274658203 | 2184400.0 |
| 163 | 2022-09-09 | 87.51000213623047 | 87.80999755859375 | 85.43499755859375 | 86.5 | 1905300.0 |
| 164 | 2022-09-12 | 88.12999725341797 | 88.66000366210938 | 87.45999908447266 | 88.55999755859375 | 1733800.0 |
| 165 | 2022-09-13 | 86.37999725341797 | 88.02999877929688 | 85.7699966430664 | 86.9000015258789 | 1974200.0 |
| 166 | 2022-09-14 | 88.05000305175781 | 88.52999877929688 | 86.26000213623047 | 86.37999725341797 | 3600300.0 |
| 167 | 2022-09-15 | 86.80000305175781 | 88.26000213623047 | 86.30999755859375 | 87.87999725341797 | 3631800.0 |
| 168 | 2022-09-16 | 85.56999969482422 | 86.86000061035156 | 84.89299774169922 | 86.61000061035156 | 6245600.0 |
| 169 | 2022-09-19 | 89.36000061035156 | 89.69999694824219 | 85.25 | 85.4000015258789 | 4407400.0 |
| 170 | 2022-09-20 | 87.75 | 90.18000030517578 | 87.55999755859375 | 88.41000366210938 | 4626000.0 |
| 171 | 2022-09-21 | 87.27999877929688 | 90.08999633789062 | 87.2300033569336 | 88.79000091552734 | 2155100.0 |
| 172 | 2022-09-22 | 85.37999725341797 | 88.0 | 84.62999725341797 | 88.0 | 1863300.0 |
| 173 | 2022-09-23 | 83.8499984741211 | 84.33999633789062 | 82.15499877929688 | 83.78500366210938 | 2678800.0 |
| 174 | 2022-09-26 | 82.91999816894531 | 84.94999694824219 | 81.6500015258789 | 83.66999816894531 | 1973300.0 |
| 175 | 2022-09-27 | 83.97000122070312 | 85.41500091552734 | 83.08000183105469 | 83.69000244140625 | 1777800.0 |
| 176 | 2022-09-28 | 85.0199966430664 | 85.52999877929688 | 83.18000030517578 | 84.11000061035156 | 1564300.0 |
| 177 | 2022-09-29 | 83.04000091552734 | 86.20999908447266 | 82.06999969482422 | 85.05000305175781 | 1823700.0 |
| 178 | 2022-09-30 | 83.19000244140625 | 84.44999694824219 | 82.22000122070312 | 83.27999877929688 | 3267800.0 |
| 179 | 2022-10-03 | 86.58999633789062 | 86.91000366210938 | 83.87000274658203 | 85.02999877929688 | 2026700.0 |
| 180 | 2022-10-04 | 89.33999633789062 | 89.46499633789062 | 87.16000366210938 | 88.30000305175781 | 1679100.0 |
| 181 | 2022-10-05 | 88.16999816894531 | 89.47000122070312 | 85.58999633789062 | 87.68000030517578 | 1766700.0 |
| 182 | 2022-10-06 | 86.27999877929688 | 89.90899658203125 | 85.94999694824219 | 88.2300033569336 | 1677300.0 |
| 183 | 2022-10-07 | 84.38999938964844 | 85.75 | 83.37000274658203 | 85.70999908447266 | 2017200.0 |
| 184 | 2022-10-10 | 84.72000122070312 | 85.62999725341797 | 83.93000030517578 | 84.94999694824219 | 982800.0 |
| 185 | 2022-10-11 | 82.87999725341797 | 85.31999969482422 | 82.55000305175781 | 84.41000366210938 | 1534200.0 |
| 186 | 2022-10-12 | 82.16000366210938 | 83.58999633789062 | 81.68000030517578 | 83.11000061035156 | 1878400.0 |
| 187 | 2022-10-13 | 83.81999969482422 | 84.31999969482422 | 79.30000305175781 | 80.55999755859375 | 2746500.0 |
| 188 | 2022-10-14 | 81.26000213623047 | 84.76000213623047 | 80.70999908447266 | 84.20999908447266 | 1693300.0 |
| 189 | 2022-10-17 | 85.19000244140625 | 86.29000091552734 | 83.13999938964844 | 83.22000122070312 | 1678900.0 |
| 190 | 2022-10-18 | 86.51000213623047 | 87.4000015258789 | 84.51000213623047 | 86.5 | 1598900.0 |
| 191 | 2022-10-19 | 85.69000244140625 | 86.2300033569336 | 84.55999755859375 | 85.08999633789062 | 1325800.0 |
| 192 | 2022-10-20 | 84.55999755859375 | 86.7300033569336 | 84.18000030517578 | 86.37000274658203 | 2076500.0 |
| 193 | 2022-10-21 | 87.27999877929688 | 87.45999908447266 | 83.66000366210938 | 84.69999694824219 | 1749200.0 |
| 194 | 2022-10-24 | 87.58000183105469 | 87.70999908447266 | 85.56999969482422 | 87.56800079345703 | 1325000.0 |
| 195 | 2022-10-25 | 88.1500015258789 | 88.55999755859375 | 86.75 | 87.5 | 1647200.0 |
| 196 | 2022-10-26 | 88.77999877929688 | 89.68000030517578 | 87.33000183105469 | 89.68000030517578 | 1370100.0 |
| 197 | 2022-10-27 | 93.04000091552734 | 93.13999938964844 | 89.80500030517578 | 89.80500030517578 | 3345800.0 |
| 198 | 2022-10-28 | 93.75 | 95.25199890136719 | 91.81999969482422 | 92.88999938964844 | 1958000.0 |
| 199 | 2022-10-31 | 94.54000091552734 | 95.41999816894531 | 93.375 | 94.13999938964844 | 2276600.0 |
| 200 | 2022-11-01 | 95.5199966430664 | 96.23999786376953 | 94.00499725341797 | 95.23999786376953 | 1467400.0 |
| 201 | 2022-11-02 | 93.08999633789062 | 96.29000091552734 | 92.9800033569336 | 94.68000030517578 | 1966100.0 |
| 202 | 2022-11-03 | 94.41000366210938 | 95.44999694824219 | 92.16000366210938 | 92.16000366210938 | 1484400.0 |
| 203 | 2022-11-04 | 94.31999969482422 | 96.20999908447266 | 92.74500274658203 | 95.08999633789062 | 1974300.0 |
| 204 | 2022-11-07 | 93.5 | 95.05999755859375 | 92.95999908447266 | 95.05999755859375 | 2120300.0 |
| 205 | 2022-11-08 | 87.54000091552734 | 93.1050033569336 | 86.08000183105469 | 89.55999755859375 | 4345400.0 |
| 206 | 2022-11-09 | 87.3499984741211 | 89.91999816894531 | 86.33000183105469 | 87.0 | 2241500.0 |
| 207 | 2022-11-10 | 95.13999938964844 | 95.83999633789062 | 88.19999694824219 | 90.5 | 4885600.0 |
| 208 | 2022-11-11 | 92.30999755859375 | 95.87000274658203 | 91.6050033569336 | 95.29000091552734 | 3133200.0 |
| 209 | 2022-11-14 | 93.91999816894531 | 94.72000122070312 | 92.0 | 92.0 | 1997000.0 |
| 210 | 2022-11-15 | 93.5 | 94.75 | 92.6500015258789 | 94.51000213623047 | 2537200.0 |
| 211 | 2022-11-16 | 91.68000030517578 | 94.5199966430664 | 91.27999877929688 | 94.30999755859375 | 1384600.0 |
| 212 | 2022-11-17 | 90.05000305175781 | 91.45999908447266 | 88.87000274658203 | 90.43000030517578 | 1792500.0 |
| 213 | 2022-11-18 | 93.30000305175781 | 93.44000244140625 | 90.0260009765625 | 90.12000274658203 | 2515700.0 |
| 214 | 2022-11-21 | 93.38999938964844 | 94.22000122070312 | 92.76000213623047 | 94.06999969482422 | 1744800.0 |
| 215 | 2022-11-22 | 96.2699966430664 | 96.36000061035156 | 94.08999633789062 | 94.55999755859375 | 1567600.0 |
| 216 | 2022-11-23 | 96.62000274658203 | 97.88999938964844 | 94.41500091552734 | 96.02999877929688 | 1135900.0 |
| 217 | 2022-11-25 | 97.16000366210938 | 97.44999694824219 | 96.0 | 96.5999984741211 | 631700.0 |
| 218 | 2022-11-28 | 94.80999755859375 | 96.58999633789062 | 94.37999725341797 | 96.06999969482422 | 1590100.0 |
| 219 | 2022-11-29 | 94.43000030517578 | 95.11000061035156 | 93.31999969482422 | 94.69000244140625 | 1436200.0 |
| 220 | 2022-11-30 | 96.12000274658203 | 96.94000244140625 | 93.76000213623047 | 94.13999938964844 | 3361800.0 |
| 221 | 2022-12-01 | 94.47000122070312 | 97.77999877929688 | 93.87999725341797 | 97.0 | 1748600.0 |
| 222 | 2022-12-02 | 92.04000091552734 | 93.48999786376953 | 91.04000091552734 | 92.98999786376953 | 1848700.0 |
| 223 | 2022-12-05 | 90.05999755859375 | 91.61000061035156 | 89.80000305175781 | 91.01000213623047 | 2397000.0 |
| 224 | 2022-12-06 | 90.77999877929688 | 90.87999725341797 | 89.80000305175781 | 89.86000061035156 | 1237500.0 |
| 225 | 2022-12-07 | 91.97000122070312 | 93.19999694824219 | 90.58999633789062 | 90.87999725341797 | 1237200.0 |
| 226 | 2022-12-08 | 91.41000366210938 | 92.98500061035156 | 90.93000030517578 | 92.33000183105469 | 1002400.0 |
| 227 | 2022-12-09 | 89.72000122070312 | 91.86000061035156 | 89.69000244140625 | 91.36000061035156 | 1384600.0 |
| 228 | 2022-12-12 | 90.87999725341797 | 90.91999816894531 | 89.06999969482422 | 89.9800033569336 | 1554100.0 |
| 229 | 2022-12-13 | 90.83999633789062 | 92.70999908447266 | 90.38999938964844 | 91.9800033569336 | 1629900.0 |
| 230 | 2022-12-14 | 90.8499984741211 | 92.29000091552734 | 89.87999725341797 | 91.54000091552734 | 2561600.0 |
| 231 | 2022-12-15 | 89.69999694824219 | 90.8499984741211 | 89.43000030517578 | 90.80999755859375 | 2245100.0 |
| 232 | 2022-12-16 | 88.19999694824219 | 88.5999984741211 | 85.93000030517578 | 88.1500015258789 | 3911700.0 |
| 233 | 2022-12-19 | 87.7300033569336 | 88.66999816894531 | 87.0 | 88.37999725341797 | 1238100.0 |
| 234 | 2022-12-20 | 87.55999755859375 | 88.12000274658203 | 87.125 | 88.0 | 1306600.0 |
| 235 | 2022-12-21 | 89.6500015258789 | 90.16999816894531 | 86.70999908447266 | 87.98999786376953 | 1409500.0 |
| 236 | 2022-12-22 | 87.33000183105469 | 89.375 | 86.52999877929688 | 89.12999725341797 | 1548300.0 |
| 237 | 2022-12-23 | 88.04000091552734 | 88.2300033569336 | 87.12999725341797 | 87.5199966430664 | 600700.0 |
| 238 | 2022-12-27 | 87.63999938964844 | 88.91000366210938 | 87.2699966430664 | 88.44000244140625 | 634400.0 |
| 239 | 2022-12-28 | 86.61000061035156 | 88.33999633789062 | 86.41999816894531 | 87.94999694824219 | 752000.0 |
| 240 | 2022-12-29 | 86.7699966430664 | 87.69000244140625 | 86.27999877929688 | 87.16000366210938 | 870800.0 |
| 241 | 2022-12-30 | 86.20999908447266 | 86.5999984741211 | 85.12000274658203 | 86.5999984741211 | 1343300.0 |
| 242 | 2023-01-03 | 81.91000366210938 | 86.12000274658203 | 80.79000091552734 | 86.0 | 4030600.0 |
| 243 | 2023-01-04 | 83.41000366210938 | 83.73999786376953 | 81.29000091552734 | 81.94999694824219 | 2612200.0 |
| 244 | 2023-01-05 | 82.41000366210938 | 83.91999816894531 | 81.88500213623047 | 82.91999816894531 | 1906300.0 |
| 245 | 2023-01-06 | 83.5 | 85.16000366210938 | 83.08000183105469 | 83.62000274658203 | 1914100.0 |
| 246 | 2023-01-09 | 84.0 | 85.20999908447266 | 83.58000183105469 | 83.8499984741211 | 1301500.0 |
| 247 | 2023-01-10 | 83.08000183105469 | 83.48999786376953 | 81.58000183105469 | 83.4000015258789 | 1376700.0 |
| 248 | 2023-01-11 | 84.11000061035156 | 84.375 | 82.44000244140625 | 83.0 | 1696200.0 |
| 249 | 2023-01-12 | 84.33999633789062 | 84.80000305175781 | 82.7699966430664 | 83.87999725341797 | 1496700.0 |
| 250 | 2023-01-13 | 85.16000366210938 | 85.70500183105469 | 83.44999694824219 | 83.80999755859375 | 1366200.0 |
| 251 | 2023-01-17 | 83.37000274658203 | 85.0199966430664 | 83.0 | 83.93000030517578 | 2763600.0 |
| 252 | 2023-01-18 | 81.8499984741211 | 84.51000213623047 | 81.7699966430664 | 83.31999969482422 | 2084900.0 |
| 253 | 2023-01-19 | 80.83999633789062 | 81.79000091552734 | 80.75499725341797 | 81.5999984741211 | 1635500.0 |
| 254 | 2023-01-20 | 83.0 | 83.0999984741211 | 80.44999694824219 | 81.12000274658203 | 1795100.0 |
| 255 | 2023-01-23 | 84.13999938964844 | 84.29000091552734 | 82.55799865722656 | 82.93000030517578 | 1596200.0 |
| 256 | 2023-01-24 | 83.91000366210938 | 84.2300033569336 | 82.9800033569336 | 84.0 | 1176000.0 |
| 257 | 2023-01-25 | 83.4000015258789 | 83.55999755859375 | 82.48999786376953 | 83.41999816894531 | 1535200.0 |
| 258 | 2023-01-26 | 85.87999725341797 | 86.06999969482422 | 83.27999877929688 | 83.62999725341797 | 2161100.0 |
| 259 | 2023-01-27 | 86.58000183105469 | 86.66000366210938 | 84.83999633789062 | 85.87999725341797 | 1455100.0 |
| 260 | 2023-01-30 | 82.4000015258789 | 86.8499984741211 | 82.25 | 85.91999816894531 | 3045800.0 |
| 261 | 2023-01-31 | 85.36000061035156 | 85.5 | 82.37999725341797 | 82.87999725341797 | 2509000.0 |
| 262 | 2023-02-01 | 85.41000366210938 | 85.87000274658203 | 82.875 | 85.45500183105469 | 2623400.0 |
| 263 | 2023-02-02 | 85.33000183105469 | 86.68000030517578 | 83.75499725341797 | 85.4800033569336 | 2389600.0 |
| 264 | 2023-02-03 | 83.19999694824219 | 85.16000366210938 | 83.05000305175781 | 84.37999725341797 | 1807200.0 |
| 265 | 2023-02-06 | 83.26000213623047 | 83.8499984741211 | 82.51000213623047 | 83.01000213623047 | 1502000.0 |
| 266 | 2023-02-07 | 85.93000030517578 | 86.2699966430664 | 82.33000183105469 | 83.33000183105469 | 2032900.0 |
| 267 | 2023-02-08 | 84.33999633789062 | 85.0 | 84.13999938964844 | 84.75 | 2005900.0 |
| 268 | 2023-02-09 | 84.41999816894531 | 85.45999908447266 | 83.93000030517578 | 84.93000030517578 | 1975000.0 |
| 269 | 2023-02-10 | 86.80999755859375 | 87.0 | 84.16999816894531 | 84.20999908447266 | 1350300.0 |
| 270 | 2023-02-13 | 86.38999938964844 | 87.30000305175781 | 85.94000244140625 | 86.88999938964844 | 1173500.0 |
| 271 | 2023-02-14 | 86.05999755859375 | 87.60199737548828 | 85.1500015258789 | 85.91999816894531 | 2383100.0 |
| 272 | 2023-02-15 | 86.01000213623047 | 86.48500061035156 | 84.36000061035156 | 84.5 | 2030600.0 |
| 273 | 2023-02-16 | 85.62999725341797 | 87.91999816894531 | 84.92500305175781 | 85.0 | 3037600.0 |
| 274 | 2023-02-17 | 84.55000305175781 | 86.04000091552734 | 81.9000015258789 | 85.19999694824219 | 3570700.0 |
| 275 | 2023-02-21 | 80.37000274658203 | 83.01000213623047 | 79.9000015258789 | 81.61000061035156 | 5056000.0 |
| 276 | 2023-02-22 | 77.80000305175781 | 79.30999755859375 | 76.4000015258789 | 79.30999755859375 | 3341000.0 |
| 277 | 2023-02-23 | 79.22000122070312 | 79.44499969482422 | 78.0 | 78.0 | 1584900.0 |
| 278 | 2023-02-24 | 79.2699966430664 | 79.41000366210938 | 77.4800033569336 | 77.7300033569336 | 1529100.0 |
| 279 | 2023-02-27 | 78.37000274658203 | 80.0999984741211 | 77.99500274658203 | 79.41999816894531 | 1326200.0 |
| 280 | 2023-02-28 | 74.88999938964844 | 77.98999786376953 | 74.4000015258789 | 77.80999755859375 | 3584800.0 |
| 281 | 2023-03-01 | 74.3499984741211 | 75.38999938964844 | 72.83000183105469 | 74.12999725341797 | 2594400.0 |
| 282 | 2023-03-02 | 76.18000030517578 | 76.7300033569336 | 74.0 | 74.12999725341797 | 1949900.0 |
| 283 | 2023-03-03 | 78.9800033569336 | 79.19999694824219 | 76.0 | 76.2300033569336 | 2304600.0 |
| 284 | 2023-03-06 | 78.80000305175781 | 78.87999725341797 | 77.3499984741211 | 78.36000061035156 | 2295000.0 |
| 285 | 2023-03-07 | 77.9000015258789 | 79.06999969482422 | 77.31999969482422 | 79.06999969482422 | 2203900.0 |
| 286 | 2023-03-08 | 78.06999969482422 | 78.44999694824219 | 77.0999984741211 | 77.75 | 1261600.0 |
| 287 | 2023-03-09 | 78.63999938964844 | 80.19000244140625 | 77.4000015258789 | 78.04000091552734 | 3110500.0 |
| 288 | 2023-03-10 | 77.55000305175781 | 79.77999877929688 | 77.23999786376953 | 79.19000244140625 | 2895700.0 |
| 289 | 2023-03-13 | 77.0999984741211 | 78.6050033569336 | 76.48999786376953 | 76.93000030517578 | 2242400.0 |
| 290 | 2023-03-14 | 77.93000030517578 | 79.0999984741211 | 77.16999816894531 | 77.5 | 2142800.0 |
| 291 | 2023-03-15 | 77.33000183105469 | 77.87999725341797 | 76.3499984741211 | 77.29000091552734 | 1957000.0 |
| 292 | 2023-03-16 | 78.43000030517578 | 79.04000091552734 | 76.02999877929688 | 76.62000274658203 | 1962900.0 |
| 293 | 2023-03-17 | 76.7699966430664 | 78.45999908447266 | 75.98500061035156 | 77.72000122070312 | 3896500.0 |
| 294 | 2023-03-20 | 77.0 | 78.43000030517578 | 76.91000366210938 | 77.05999755859375 | 1629500.0 |
| 295 | 2023-03-21 | 76.5199966430664 | 78.11000061035156 | 75.97000122070312 | 77.58000183105469 | 2045700.0 |
| 296 | 2023-03-22 | 74.41999816894531 | 76.33000183105469 | 74.4000015258789 | 76.2699966430664 | 1863400.0 |
| 297 | 2023-03-23 | 73.4000015258789 | 75.12999725341797 | 72.7699966430664 | 74.66999816894531 | 1655400.0 |
| 298 | 2023-03-24 | 73.44000244140625 | 73.5199966430664 | 71.16000366210938 | 72.55999755859375 | 2777200.0 |
| 299 | 2023-03-27 | 75.2699966430664 | 75.42500305175781 | 73.44000244140625 | 73.44000244140625 | 3225500.0 |
| 300 | 2023-03-28 | 75.51000213623047 | 76.80999755859375 | 74.85399627685547 | 75.06999969482422 | 1752200.0 |
| 301 | 2023-03-29 | 75.87999725341797 | 76.55999755859375 | 75.42500305175781 | 76.29000091552734 | 2299500.0 |
| 302 | 2023-03-30 | 76.81999969482422 | 77.44000244140625 | 76.0 | 76.69000244140625 | 1737800.0 |
| 303 | 2023-03-31 | 78.5 | 78.5999984741211 | 76.7300033569336 | 76.81999969482422 | 2984400.0 |
| 304 | 2023-04-03 | 76.62000274658203 | 78.55000305175781 | 76.4800033569336 | 78.0 | 1894900.0 |
| 305 | 2023-04-04 | 76.0199966430664 | 76.97000122070312 | 75.12000274658203 | 76.66999816894531 | 1316200.0 |
| 306 | 2023-04-05 | 76.5 | 77.12000274658203 | 75.68000030517578 | 75.87999725341797 | 1204800.0 |
| 307 | 2023-04-06 | 76.95999908447266 | 76.9800033569336 | 76.16000366210938 | 76.61000061035156 | 1223000.0 |
| 308 | 2023-04-10 | 77.33000183105469 | 77.37000274658203 | 75.86000061035156 | 76.52999877929688 | 1485500.0 |
| 309 | 2023-04-11 | 77.41999816894531 | 77.80999755859375 | 77.17500305175781 | 77.76000213623047 | 1371500.0 |
| 310 | 2023-04-12 | 76.80999755859375 | 77.94999694824219 | 76.66000366210938 | 77.93000030517578 | 1171100.0 |
| 311 | 2023-04-13 | 77.13999938964844 | 77.58999633789062 | 76.16999816894531 | 76.69000244140625 | 1324700.0 |
| 312 | 2023-04-14 | 76.43000030517578 | 76.63500213623047 | 75.5 | 76.31999969482422 | 1328400.0 |
| 313 | 2023-04-17 | 75.04000091552734 | 76.82499694824219 | 74.66000366210938 | 76.58000183105469 | 1093300.0 |
| 314 | 2023-04-18 | 74.4800033569336 | 75.94999694824219 | 74.16999816894531 | 75.33999633789062 | 1235200.0 |
| 315 | 2023-04-19 | 74.75 | 75.4000015258789 | 74.50299835205078 | 74.97000122070312 | 1039300.0 |
| 316 | 2023-04-20 | 76.47000122070312 | 76.56999969482422 | 74.69000244140625 | 74.73999786376953 | 1926900.0 |
| 317 | 2023-04-21 | 76.55000305175781 | 76.96499633789062 | 75.95999908447266 | 76.81999969482422 | 1178900.0 |
| 318 | 2023-04-24 | 77.29000091552734 | 77.33499908447266 | 75.5999984741211 | 76.43000030517578 | 1094300.0 |
| 319 | 2023-04-25 | 76.93000030517578 | 77.13999938964844 | 75.83999633789062 | 76.63999938964844 | 1722400.0 |
| 320 | 2023-04-26 | 75.86000061035156 | 76.97000122070312 | 75.45999908447266 | 76.51000213623047 | 3100600.0 |
| 321 | 2023-04-27 | 76.75 | 77.23999786376953 | 75.9800033569336 | 76.2699966430664 | 1865700.0 |
| 322 | 2023-04-28 | 77.4000015258789 | 77.47000122070312 | 76.30000305175781 | 76.9000015258789 | 2233400.0 |
| 323 | 2023-05-01 | 77.05000305175781 | 77.6500015258789 | 76.76000213623047 | 77.5199966430664 | 1788300.0 |
| 324 | 2023-05-02 | 76.79000091552734 | 77.4000015258789 | 75.94999694824219 | 76.7300033569336 | 2554000.0 |
| 325 | 2023-05-03 | 76.51000213623047 | 77.5999984741211 | 76.1500015258789 | 77.19999694824219 | 1607000.0 |
| 326 | 2023-05-04 | 78.58999633789062 | 80.37000274658203 | 74.91000366210938 | 76.9800033569336 | 3830400.0 |
| 327 | 2023-05-05 | 79.48999786376953 | 80.44999694824219 | 78.27999877929688 | 79.12000274658203 | 2359300.0 |
| 328 | 2023-05-08 | 78.70999908447266 | 79.8499984741211 | 78.08000183105469 | 79.73999786376953 | 2360100.0 |
| 329 | 2023-05-09 | 78.94999694824219 | 79.0999984741211 | 77.80999755859375 | 77.9800033569336 | 3158300.0 |
| 330 | 2023-05-10 | 79.45500183105469 | 80.12000274658203 | 78.74500274658203 | 79.8499984741211 | 1629400.0 |
| 331 | 2023-05-11 | 79.12000274658203 | 79.55000305175781 | 78.23999786376953 | 78.58000183105469 | 2497400.0 |
| 332 | 2023-05-12 | 79.8499984741211 | 80.38999938964844 | 78.86000061035156 | 79.44999694824219 | 1991000.0 |
| 333 | 2023-05-15 | 80.2699966430664 | 81.08999633789062 | 79.18000030517578 | 80.62999725341797 | 2048300.0 |
| 334 | 2023-05-16 | 79.0 | 80.19000244140625 | 78.33000183105469 | 80.19000244140625 | 3709100.0 |
| 335 | 2023-05-17 | 80.38999938964844 | 80.62999725341797 | 78.70999908447266 | 79.08999633789062 | 2329500.0 |
| 336 | 2023-05-18 | 81.4000015258789 | 81.47000122070312 | 79.56199645996094 | 80.2699966430664 | 2849300.0 |
| 337 | 2023-05-19 | 82.30000305175781 | 83.23500061035156 | 81.52999877929688 | 81.7300033569336 | 2407100.0 |
| 338 | 2023-05-22 | 83.52999877929688 | 83.95999908447266 | 82.30999755859375 | 82.7300033569336 | 1908300.0 |
| 339 | 2023-05-23 | 84.04000091552734 | 84.55999755859375 | 83.16500091552734 | 83.36000061035156 | 2232200.0 |
| 340 | 2023-05-24 | 83.30999755859375 | 84.37000274658203 | 82.55000305175781 | 84.04000091552734 | 2430300.0 |
| 341 | 2023-05-25 | 82.75 | 83.19999694824219 | 81.9000015258789 | 83.19999694824219 | 1863100.0 |
| 342 | 2023-05-26 | 83.8499984741211 | 83.94999694824219 | 82.30999755859375 | 82.94999694824219 | 2267100.0 |
| 343 | 2023-05-30 | 83.69999694824219 | 85.04499816894531 | 83.13500213623047 | 83.86000061035156 | 2198200.0 |
| 344 | 2023-05-31 | 84.0199966430664 | 84.55000305175781 | 82.44999694824219 | 83.52999877929688 | 5214700.0 |
| 345 | 2023-06-01 | 88.87999725341797 | 89.16200256347656 | 84.79000091552734 | 84.875 | 3646900.0 |
| 346 | 2023-06-02 | 87.54000091552734 | 89.05000305175781 | 87.2699966430664 | 88.66000366210938 | 3225600.0 |
| 347 | 2023-06-05 | 87.51000213623047 | 88.80999755859375 | 87.18000030517578 | 87.81999969482422 | 1819000.0 |
| 348 | 2023-06-06 | 89.55000305175781 | 89.88999938964844 | 87.13999938964844 | 87.13999938964844 | 2311500.0 |
| 349 | 2023-06-07 | 90.80999755859375 | 90.87999725341797 | 89.12999725341797 | 89.55000305175781 | 2452100.0 |
| 350 | 2023-06-08 | 92.30000305175781 | 92.46800231933594 | 91.05999755859375 | 91.48999786376953 | 3075700.0 |
| 351 | 2023-06-09 | 93.29000091552734 | 93.7699966430664 | 92.08999633789062 | 92.30000305175781 | 2530100.0 |
| 352 | 2023-06-12 | 93.75 | 94.0199966430664 | 92.87999725341797 | 93.0 | 1720700.0 |
| 353 | 2023-06-13 | 94.25 | 95.33000183105469 | 93.58999633789062 | 93.95999908447266 | 2429900.0 |
| 354 | 2023-06-14 | 93.19999694824219 | 95.0 | 92.7699966430664 | 94.52999877929688 | 2573200.0 |
| 355 | 2023-06-15 | 93.45999908447266 | 93.75 | 92.95999908447266 | 93.72000122070312 | 3712300.0 |
| 356 | 2023-06-16 | 92.88999938964844 | 94.5199966430664 | 92.73999786376953 | 93.58999633789062 | 4963400.0 |
| 357 | 2023-06-20 | 91.98999786376953 | 93.36000061035156 | 91.88999938964844 | 93.12999725341797 | 1846900.0 |
| 358 | 2023-06-21 | 90.5 | 91.03500366210938 | 89.18499755859375 | 90.87999725341797 | 2684900.0 |
| 359 | 2023-06-22 | 89.25 | 90.68499755859375 | 87.86499786376953 | 90.5 | 3205600.0 |
| 360 | 2023-06-23 | 90.36000061035156 | 90.69999694824219 | 89.12000274658203 | 89.63999938964844 | 2875900.0 |
| 361 | 2023-06-26 | 90.62999725341797 | 91.19999694824219 | 89.69000244140625 | 90.25 | 1890400.0 |
| 362 | 2023-06-27 | 90.8499984741211 | 91.01499938964844 | 89.9800033569336 | 90.97000122070312 | 1472800.0 |
| 363 | 2023-06-28 | 90.55000305175781 | 90.9000015258789 | 89.70999908447266 | 90.9000015258789 | 1605400.0 |
| 364 | 2023-06-29 | 90.87000274658203 | 91.34500122070312 | 90.13999938964844 | 90.51000213623047 | 1738700.0 |
| 365 | 2023-06-30 | 91.55000305175781 | 92.29000091552734 | 91.04000091552734 | 92.05000305175781 | 2666400.0 |
| 366 | 2023-07-03 | 91.5999984741211 | 91.73999786376953 | 90.33000183105469 | 91.01000213623047 | 1089100.0 |
| 367 | 2023-07-05 | 92.13999938964844 | 93.20999908447266 | 91.3499984741211 | 91.41999816894531 | 2087300.0 |
| 368 | 2023-07-06 | 91.0 | 91.47000122070312 | 89.8499984741211 | 91.47000122070312 | 2263300.0 |
| 369 | 2023-07-07 | 91.33000183105469 | 91.70999908447266 | 90.66000366210938 | 91.0 | 1334000.0 |
| 370 | 2023-07-10 | 93.5999984741211 | 93.62999725341797 | 91.37999725341797 | 91.37999725341797 | 1539300.0 |
| 371 | 2023-07-11 | 94.36000061035156 | 94.43000030517578 | 92.86000061035156 | 93.83999633789062 | 1260900.0 |
| 372 | 2023-07-12 | 96.05999755859375 | 96.16000366210938 | 94.08000183105469 | 94.94000244140625 | 1532600.0 |
| 373 | 2023-07-13 | 95.2699966430664 | 96.06999969482422 | 94.87999725341797 | 95.8499984741211 | 1462400.0 |
| 374 | 2023-07-14 | 95.0 | 95.53500366210938 | 94.6989974975586 | 94.88999938964844 | 1259900.0 |
| 375 | 2023-07-17 | 96.18000030517578 | 96.91999816894531 | 94.47000122070312 | 94.47000122070312 | 1951400.0 |
| 376 | 2023-07-18 | 95.37000274658203 | 96.6500015258789 | 93.88999938964844 | 96.0 | 1925300.0 |
| 377 | 2023-07-19 | 94.7300033569336 | 95.54000091552734 | 93.93000030517578 | 94.83000183105469 | 1785300.0 |
| 378 | 2023-07-20 | 96.88999938964844 | 97.31999969482422 | 95.23999786376953 | 95.5 | 1600300.0 |
| 379 | 2023-07-21 | 96.5999984741211 | 98.1500015258789 | 96.30999755859375 | 97.58000183105469 | 5081100.0 |
| 380 | 2023-07-24 | 96.55000305175781 | 96.80999755859375 | 95.76000213623047 | 96.5999984741211 | 1077800.0 |
| 381 | 2023-07-25 | 97.5199966430664 | 98.16000366210938 | 95.9000015258789 | 95.94999694824219 | 854800.0 |
| 382 | 2023-07-26 | 97.33999633789062 | 98.23999786376953 | 96.66999816894531 | 96.66999816894531 | 1243000.0 |
| 383 | 2023-07-27 | 95.41999816894531 | 97.75 | 95.19999694824219 | 97.7300033569336 | 897900.0 |
| 384 | 2023-07-28 | 95.73999786376953 | 96.66000366210938 | 95.26000213623047 | 96.26000213623047 | 1135900.0 |
| 385 | 2023-07-31 | 96.6500015258789 | 96.69000244140625 | 95.4000015258789 | 95.83999633789062 | 1170200.0 |
| 386 | 2023-08-01 | 96.30000305175781 | 97.08999633789062 | 96.06999969482422 | 96.23999786376953 | 1469600.0 |
| 387 | 2023-08-02 | 95.55000305175781 | 96.0250015258789 | 94.43000030517578 | 95.98999786376953 | 2040300.0 |
| 388 | 2023-08-03 | 101.13999938964844 | 103.5739974975586 | 95.76000213623047 | 95.97000122070312 | 3511000.0 |
| 389 | 2023-08-04 | 103.94000244140625 | 104.70500183105469 | 101.79000091552734 | 101.91999816894531 | 2723600.0 |
| 390 | 2023-08-07 | 103.75 | 104.6500015258789 | 102.7750015258789 | 104.58000183105469 | 1759800.0 |
| 391 | 2023-08-08 | 104.80999755859375 | 104.93000030517578 | 102.95999908447266 | 102.95999908447266 | 1207300.0 |
| 392 | 2023-08-09 | 105.11000061035156 | 105.9000015258789 | 104.30799865722656 | 104.62000274658203 | 1646700.0 |
| 393 | 2023-08-10 | 105.72000122070312 | 106.8499984741211 | 105.11000061035156 | 105.97000122070312 | 1563700.0 |
| 394 | 2023-08-11 | 106.55999755859375 | 106.71700286865234 | 104.98999786376953 | 105.44000244140625 | 1414100.0 |
| 395 | 2023-08-14 | 107.0 | 107.5999984741211 | 105.71299743652344 | 106.45999908447266 | 2404000.0 |
| 396 | 2023-08-15 | 106.23999786376953 | 106.58499908447266 | 105.62000274658203 | 106.38999938964844 | 1709600.0 |
| 397 | 2023-08-16 | 105.0999984741211 | 106.44999694824219 | 105.0 | 106.4000015258789 | 1835200.0 |
| 398 | 2023-08-17 | 104.81999969482422 | 106.1449966430664 | 104.56999969482422 | 105.4800033569336 | 1800600.0 |
| 399 | 2023-08-18 | 104.7699966430664 | 105.54000091552734 | 104.51000213623047 | 104.52999877929688 | 1660800.0 |
| 400 | 2023-08-21 | 106.11000061035156 | 106.45600128173828 | 104.27999877929688 | 104.5999984741211 | 1377000.0 |
| 401 | 2023-08-22 | 106.26000213623047 | 106.54499816894531 | 105.51000213623047 | 105.66000366210938 | 1276900.0 |
| 402 | 2023-08-23 | 108.44000244140625 | 109.26000213623047 | 106.94999694824219 | 106.94999694824219 | 1393500.0 |
| 403 | 2023-08-24 | 106.91999816894531 | 110.25 | 106.83999633789062 | 108.9000015258789 | 1498700.0 |
| 404 | 2023-08-25 | 105.87000274658203 | 107.44000244140625 | 105.56999969482422 | 106.81999969482422 | 1383800.0 |
| 405 | 2023-08-28 | 105.37000274658203 | 107.3499984741211 | 105.2300033569336 | 106.30500030517578 | 1088000.0 |
| 406 | 2023-08-29 | 105.54000091552734 | 106.16999816894531 | 104.80000305175781 | 105.2300033569336 | 1131500.0 |
| 407 | 2023-08-30 | 105.73999786376953 | 106.26799774169922 | 105.08999633789062 | 105.33999633789062 | 1167400.0 |
| 408 | 2023-08-31 | 104.16000366210938 | 106.08999633789062 | 103.7699966430664 | 105.94999694824219 | 2035500.0 |
| 409 | 2023-09-01 | 107.29000091552734 | 107.41000366210938 | 105.19999694824219 | 105.62999725341797 | 1338800.0 |
| 410 | 2023-09-05 | 106.05000305175781 | 106.7300033569336 | 105.1510009765625 | 106.55000305175781 | 1433200.0 |
| 411 | 2023-09-06 | 106.63999938964844 | 107.79000091552734 | 105.98999786376953 | 106.33000183105469 | 1337800.0 |
| 412 | 2023-09-07 | 108.54000091552734 | 110.95500183105469 | 107.18000030517578 | 107.86000061035156 | 1951100.0 |
| 413 | 2023-09-08 | 108.63999938964844 | 109.66000366210938 | 108.2300033569336 | 108.2300033569336 | 1428100.0 |
| 414 | 2023-09-11 | 109.9800033569336 | 110.39700317382812 | 108.6500015258789 | 108.80000305175781 | 1820700.0 |
| 415 | 2023-09-12 | 108.5 | 110.09500122070312 | 108.1500015258789 | 109.54000091552734 | 1557100.0 |
| 416 | 2023-09-13 | 109.2699966430664 | 110.08999633789062 | 108.51000213623047 | 108.77999877929688 | 1894600.0 |
| 417 | 2023-09-14 | 112.45999908447266 | 112.62000274658203 | 109.5250015258789 | 109.76000213623047 | 2308300.0 |
| 418 | 2023-09-15 | 109.93000030517578 | 112.68000030517578 | 109.80000305175781 | 112.45999908447266 | 4287700.0 |
| 419 | 2023-09-18 | 110.73999786376953 | 112.25 | 110.41000366210938 | 110.43000030517578 | 1358500.0 |
| 420 | 2023-09-19 | 110.54000091552734 | 111.37999725341797 | 110.30000305175781 | 111.08999633789062 | 1972100.0 |
| 421 | 2023-09-20 | 110.12999725341797 | 111.18000030517578 | 109.91000366210938 | 110.93000030517578 | 924500.0 |
| 422 | 2023-09-21 | 109.94000244140625 | 110.63999938964844 | 109.51000213623047 | 109.62999725341797 | 1443800.0 |
| 423 | 2023-09-22 | 110.36000061035156 | 110.73999786376953 | 108.61499786376953 | 109.45999908447266 | 1210500.0 |
| 424 | 2023-09-25 | 112.20999908447266 | 112.91999816894531 | 109.49500274658203 | 109.72000122070312 | 2115200.0 |
| 425 | 2023-09-26 | 108.48999786376953 | 111.71499633789062 | 107.93000030517578 | 111.66000366210938 | 2309700.0 |
| 426 | 2023-09-27 | 110.75 | 111.29000091552734 | 108.9800033569336 | 108.9800033569336 | 2819500.0 |
| 427 | 2023-09-28 | 109.31999969482422 | 110.9800033569336 | 108.83499908447266 | 110.7699966430664 | 1550700.0 |
| 428 | 2023-09-29 | 109.08000183105469 | 110.70999908447266 | 108.63999938964844 | 110.04000091552734 | 2867500.0 |
| 429 | 2023-10-02 | 104.7300033569336 | 108.30000305175781 | 102.76000213623047 | 108.30000305175781 | 2892500.0 |
| 430 | 2023-10-03 | 104.88999938964844 | 104.91999816894531 | 102.40499877929688 | 103.20999908447266 | 2557000.0 |
| 431 | 2023-10-04 | 106.16000366210938 | 106.5999984741211 | 104.2249984741211 | 104.63999938964844 | 1973900.0 |
| 432 | 2023-10-05 | 107.87999725341797 | 108.5 | 106.61000061035156 | 106.9800033569336 | 1589200.0 |
| 433 | 2023-10-06 | 110.16999816894531 | 110.58000183105469 | 105.12999725341797 | 106.55000305175781 | 2095800.0 |
| 434 | 2023-10-09 | 111.37999725341797 | 111.48699951171875 | 109.97000122070312 | 110.16999816894531 | 1258400.0 |
| 435 | 2023-10-10 | 113.0 | 113.48999786376953 | 110.95999908447266 | 110.95999908447266 | 1464400.0 |
| 436 | 2023-10-11 | 115.06999969482422 | 115.1780014038086 | 113.30999755859375 | 113.91000366210938 | 1353300.0 |
| 437 | 2023-10-12 | 115.72000122070312 | 116.16000366210938 | 114.45999908447266 | 114.91000366210938 | 1299700.0 |
| 438 | 2023-10-13 | 113.69000244140625 | 117.38999938964844 | 112.98999786376953 | 116.7699966430664 | 1699400.0 |
| 439 | 2023-10-16 | 116.83000183105469 | 117.12000274658203 | 114.61000061035156 | 114.7699966430664 | 1701700.0 |
| 440 | 2023-10-17 | 117.1500015258789 | 117.98999786376953 | 115.70999908447266 | 116.05000305175781 | 1214600.0 |
| 441 | 2023-10-18 | 116.06999969482422 | 118.6449966430664 | 115.80999755859375 | 117.33000183105469 | 1050700.0 |
| 442 | 2023-10-19 | 114.29000091552734 | 116.61000061035156 | 114.11000061035156 | 116.0 | 981000.0 |
| 443 | 2023-10-20 | 112.0999984741211 | 114.79000091552734 | 111.91999816894531 | 114.11000061035156 | 1654400.0 |
| 444 | 2023-10-23 | 112.11000061035156 | 113.02999877929688 | 110.39900207519531 | 111.83000183105469 | 950800.0 |
| 445 | 2023-10-24 | 114.2699966430664 | 115.30000305175781 | 113.26000213623047 | 113.26000213623047 | 1930900.0 |
| 446 | 2023-10-25 | 112.02999877929688 | 114.2699966430664 | 111.66999816894531 | 114.2300033569336 | 1575000.0 |
| 447 | 2023-10-26 | 112.72000122070312 | 113.02999877929688 | 111.13999938964844 | 112.0 | 1652700.0 |
| 448 | 2023-10-27 | 110.77999877929688 | 113.36000061035156 | 109.89299774169922 | 113.0 | 1128700.0 |
| 449 | 2023-10-30 | 113.02999877929688 | 113.2300033569336 | 111.50499725341797 | 111.86000061035156 | 1271600.0 |
| 450 | 2023-10-31 | 112.91999816894531 | 113.51000213623047 | 111.16999816894531 | 113.12000274658203 | 1942000.0 |
| 451 | 2023-11-01 | 114.8499984741211 | 115.37999725341797 | 112.83000183105469 | 113.58999633789062 | 2751300.0 |
| 452 | 2023-11-02 | 117.19000244140625 | 117.9000015258789 | 114.37999725341797 | 114.91000366210938 | 1894600.0 |
| 453 | 2023-11-03 | 117.06999969482422 | 118.66999816894531 | 116.8499984741211 | 118.6500015258789 | 1853200.0 |
| 454 | 2023-11-06 | 124.7300033569336 | 125.6240005493164 | 118.05999755859375 | 118.98999786376953 | 2530800.0 |
| 455 | 2023-11-07 | 119.87000274658203 | 124.9739990234375 | 118.66000366210938 | 124.44000244140625 | 2271500.0 |
| 456 | 2023-11-08 | 121.18000030517578 | 121.4800033569336 | 118.96499633789062 | 120.41999816894531 | 1730200.0 |
| 457 | 2023-11-09 | 120.62999725341797 | 124.3550033569336 | 120.5199966430664 | 121.58999633789062 | 1603200.0 |
| 458 | 2023-11-10 | 121.7699966430664 | 122.7249984741211 | 121.3759994506836 | 121.44999694824219 | 1219700.0 |
| 459 | 2023-11-13 | 121.72000122070312 | 122.23600006103516 | 120.91000366210938 | 121.37999725341797 | 891600.0 |
| 460 | 2023-11-14 | 126.5199966430664 | 126.70999908447266 | 123.37999725341797 | 124.05000305175781 | 1433300.0 |
| 461 | 2023-11-15 | 121.98999786376953 | 127.23999786376953 | 121.69000244140625 | 126.58000183105469 | 1982200.0 |
| 462 | 2023-11-16 | 121.66999816894531 | 123.83000183105469 | 121.51000213623047 | 123.0 | 1474500.0 |
| 463 | 2023-11-17 | 121.69000244140625 | 123.5199966430664 | 121.5999984741211 | 122.19999694824219 | 1487900.0 |
| 464 | 2023-11-20 | 122.27999877929688 | 122.8499984741211 | 121.4800033569336 | 122.44999694824219 | 1041600.0 |
| 465 | 2023-11-21 | 122.51000213623047 | 123.18000030517578 | 121.8499984741211 | 122.9000015258789 | 984700.0 |
| 466 | 2023-11-22 | 123.25 | 123.83999633789062 | 121.9749984741211 | 122.9000015258789 | 1376700.0 |
| 467 | 2023-11-24 | 123.86000061035156 | 124.30000305175781 | 123.05000305175781 | 123.06999969482422 | 532500.0 |
| 468 | 2023-11-27 | 125.0999984741211 | 125.37999725341797 | 123.37000274658203 | 123.93000030517578 | 1073200.0 |
| 469 | 2023-11-28 | 124.44999694824219 | 126.5 | 123.76000213623047 | 124.9800033569336 | 2003000.0 |
| 470 | 2023-11-29 | 120.58000183105469 | 123.94000244140625 | 119.76000213623047 | 123.55000305175781 | 2078800.0 |
| 471 | 2023-11-30 | 121.04000091552734 | 121.86000061035156 | 120.51499938964844 | 120.58999633789062 | 2650000.0 |
| 472 | 2023-12-01 | 119.87999725341797 | 120.94000244140625 | 119.6500015258789 | 120.62000274658203 | 1454900.0 |
| 473 | 2023-12-04 | 118.91999816894531 | 119.55000305175781 | 118.05000305175781 | 119.0 | 1946900.0 |
| 474 | 2023-12-05 | 118.30999755859375 | 118.94000244140625 | 115.88500213623047 | 118.70500183105469 | 1805900.0 |
| 475 | 2023-12-06 | 112.62999725341797 | 119.66999816894531 | 112.22000122070312 | 119.33999633789062 | 2629800.0 |
| 476 | 2023-12-07 | 110.52999877929688 | 113.44000244140625 | 109.44999694824219 | 113.26000213623047 | 3497000.0 |
| 477 | 2023-12-08 | 111.20999908447266 | 111.61000061035156 | 109.6500015258789 | 109.98999786376953 | 2627300.0 |
| 478 | 2023-12-11 | 116.1500015258789 | 116.30000305175781 | 110.66999816894531 | 111.55000305175781 | 2582900.0 |
| 479 | 2023-12-12 | 114.48999786376953 | 116.4000015258789 | 113.8499984741211 | 116.16000366210938 | 1846200.0 |
| 480 | 2023-12-13 | 116.43000030517578 | 116.75 | 113.52999877929688 | 114.58999633789062 | 1731100.0 |
| 481 | 2023-12-14 | 115.5999984741211 | 117.80999755859375 | 115.37000274658203 | 116.63999938964844 | 2456400.0 |
| 482 | 2023-12-15 | 118.75 | 120.87000274658203 | 115.61000061035156 | 115.66999816894531 | 5714900.0 |
| 483 | 2023-12-18 | 119.36000061035156 | 121.54000091552734 | 118.91000366210938 | 119.56999969482422 | 2019800.0 |
| 484 | 2023-12-19 | 120.80999755859375 | 121.05000305175781 | 119.25499725341797 | 119.7699966430664 | 1012700.0 |
| 485 | 2023-12-20 | 117.01000213623047 | 120.125 | 117.0 | 119.83000183105469 | 1324300.0 |
| 486 | 2023-12-21 | 118.30999755859375 | 118.43000030517578 | 116.80999755859375 | 117.48999786376953 | 904600.0 |
| 487 | 2023-12-22 | 115.33000183105469 | 117.9800033569336 | 114.0199966430664 | 115.0 | 1188400.0 |
| 488 | 2023-12-26 | 117.56999969482422 | 117.83999633789062 | 115.58999633789062 | 115.58999633789062 | 740700.0 |
| 489 | 2023-12-27 | 117.41999816894531 | 117.76000213623047 | 116.87999725341797 | 117.27999877929688 | 541300.0 |
| 490 | 2023-12-28 | 117.11000061035156 | 118.77999877929688 | 116.94999694824219 | 118.70999908447266 | 559700.0 |
| 491 | 2023-12-29 | 116.88999938964844 | 117.2699966430664 | 115.93000030517578 | 116.7300033569336 | 849900.0 |
| 492 | 2024-01-02 | 115.25 | 117.2300033569336 | 114.97000122070312 | 116.4000015258789 | 1362800.0 |
| 493 | 2024-01-03 | 115.8499984741211 | 117.16600036621094 | 115.5 | 115.5 | 1372400.0 |
| 494 | 2024-01-04 | 115.36000061035156 | 117.10900115966797 | 115.0 | 116.20999908447266 | 1348900.0 |
| 495 | 2024-01-05 | 116.23999786376953 | 117.66200256347656 | 115.11000061035156 | 115.11000061035156 | 1729900.0 |
| 496 | 2024-01-08 | 117.02999877929688 | 117.16000366210938 | 115.02999877929688 | 116.19000244140625 | 1351700.0 |
| 497 | 2024-01-09 | 116.48999786376953 | 116.93000030517578 | 115.16999816894531 | 116.44000244140625 | 1514000.0 |
| 498 | 2024-01-10 | 115.8499984741211 | 116.43000030517578 | 114.96499633789062 | 116.0199966430664 | 1090500.0 |
| 499 | 2024-01-11 | 112.91000366210938 | 115.29000091552734 | 111.4800033569336 | 115.0 | 1609300.0 |
| 500 | 2024-01-12 | 112.91000366210938 | 114.41999816894531 | 112.73999786376953 | 113.94000244140625 | 1556900.0 |
| 501 | 2024-01-16 | 111.80999755859375 | 112.83499908447266 | 111.30000305175781 | 112.37000274658203 | 1417000.0 |
| 502 | 2024-01-17 | 111.91999816894531 | 112.0 | 109.44000244140625 | 111.2300033569336 | 1484500.0 |
| 503 | 2024-01-18 | 111.41000366210938 | 111.9000015258789 | 110.25 | 111.37000274658203 | 1614900.0 |
| 504 | 2024-01-19 | 114.44999694824219 | 114.61000061035156 | 111.44999694824219 | 111.44999694824219 | 1684200.0 |
| 505 | 2024-01-22 | 117.20999908447266 | 117.375 | 114.33000183105469 | 114.45999908447266 | 1876700.0 |
| 506 | 2024-01-23 | 118.69000244140625 | 120.55999755859375 | 117.16000366210938 | 117.7300033569336 | 1929400.0 |
| 507 | 2024-01-24 | 115.66999816894531 | 119.5199966430664 | 115.33999633789062 | 119.13999938964844 | 1514600.0 |
| 508 | 2024-01-25 | 120.55000305175781 | 120.58999633789062 | 117.04000091552734 | 117.9000015258789 | 1425800.0 |
| 509 | 2024-01-26 | 121.2699966430664 | 122.41000366210938 | 120.06999969482422 | 120.06999969482422 | 1558800.0 |
| 510 | 2024-01-29 | 121.01000213623047 | 121.74199676513672 | 120.00499725341797 | 121.08999633789062 | 1801500.0 |
| 511 | 2024-01-30 | 121.87999725341797 | 122.30999755859375 | 120.69999694824219 | 121.33000183105469 | 1285500.0 |
| 512 | 2024-01-31 | 122.0 | 124.18000030517578 | 121.36499786376953 | 122.77999877929688 | 1666100.0 |
| 513 | 2024-02-01 | 127.62999725341797 | 127.69999694824219 | 122.0 | 122.0 | 1937400.0 |
| 514 | 2024-02-02 | 129.7100067138672 | 133.07000732421875 | 126.43000030517578 | 127.01000213623047 | 3781700.0 |
| 515 | 2024-02-05 | 127.02999877929688 | 128.4199981689453 | 125.8499984741211 | 127.9000015258789 | 1878000.0 |
| 516 | 2024-02-06 | 131.00999450683594 | 131.4949951171875 | 127.19000244140625 | 127.76000213623047 | 2656900.0 |
| 517 | 2024-02-07 | 132.5 | 133.8000030517578 | 130.80999755859375 | 131.9600067138672 | 2087600.0 |
| 518 | 2024-02-08 | 130.72000122070312 | 133.97000122070312 | 130.1699981689453 | 132.5500030517578 | 1228700.0 |
| 519 | 2024-02-09 | 132.1699981689453 | 132.50999450683594 | 130.0 | 130.02000427246094 | 1245300.0 |
| 520 | 2024-02-12 | 128.50999450683594 | 132.19000244140625 | 127.95999908447266 | 131.82000732421875 | 1206900.0 |
| 521 | 2024-02-13 | 127.91000366210938 | 128.80999755859375 | 126.7300033569336 | 127.91000366210938 | 1503700.0 |
| 522 | 2024-02-14 | 128.6699981689453 | 129.43499755859375 | 127.69000244140625 | 128.3000030517578 | 1372300.0 |
| 523 | 2024-02-15 | 131.5 | 131.6199951171875 | 128.8300018310547 | 129.9199981689453 | 1348900.0 |
| 524 | 2024-02-16 | 131.16000366210938 | 132.66000366210938 | 130.49000549316406 | 131.25999450683594 | 1295700.0 |
| 525 | 2024-02-20 | 131.8000030517578 | 132.05999755859375 | 129.38999938964844 | 131.0 | 2121200.0 |
| 526 | 2024-02-21 | 131.39999389648438 | 132.58099365234375 | 130.13999938964844 | 132.2899932861328 | 983400.0 |
| 527 | 2024-02-22 | 133.38999938964844 | 134.05999755859375 | 131.64999389648438 | 132.39999389648438 | 1529900.0 |
| 528 | 2024-02-23 | 133.99000549316406 | 134.14999389648438 | 131.35000610351562 | 133.49000549316406 | 2052200.0 |
| 529 | 2024-02-26 | 133.22000122070312 | 135.1999969482422 | 132.92999267578125 | 134.67999267578125 | 1494700.0 |
| 530 | 2024-02-27 | 155.75999450683594 | 156.6699981689453 | 135.0 | 135.0 | 4888300.0 |
| 531 | 2024-02-28 | 170.8300018310547 | 170.97999572753906 | 156.5 | 158.47999572753906 | 8227500.0 |
| 532 | 2024-02-29 | 168.4499969482422 | 171.30599975585938 | 163.3699951171875 | 171.17999267578125 | 4536900.0 |
| 533 | 2024-03-01 | 169.99000549316406 | 170.30999755859375 | 165.0500030517578 | 167.0399932861328 | 4554500.0 |
| 534 | 2024-03-04 | 175.99000549316406 | 177.03500366210938 | 169.6199951171875 | 172.9600067138672 | 3818200.0 |
| 535 | 2024-03-05 | 176.77000427246094 | 185.5800018310547 | 175.4199981689453 | 177.38999938964844 | 4323800.0 |
| 536 | 2024-03-06 | 179.97999572753906 | 180.80999755859375 | 175.00999450683594 | 176.77000427246094 | 2073600.0 |
| 537 | 2024-03-07 | 179.5800018310547 | 182.0500030517578 | 176.2100067138672 | 181.75 | 1967800.0 |
| 538 | 2024-03-08 | 170.57000732421875 | 179.8300018310547 | 168.4600067138672 | 179.5800018310547 | 3196900.0 |
| 539 | 2024-03-11 | 167.91000366210938 | 170.9600067138672 | 166.39999389648438 | 170.30999755859375 | 2601700.0 |
| 540 | 2024-03-12 | 168.3699951171875 | 169.05999755859375 | 164.1999969482422 | 166.57000732421875 | 2617000.0 |
| 541 | 2024-03-13 | 167.86000061035156 | 171.30999755859375 | 166.44000244140625 | 171.24000549316406 | 1639000.0 |
| 542 | 2024-03-14 | 164.63999938964844 | 168.38999938964844 | 163.27000427246094 | 167.85000610351562 | 3012300.0 |
| 543 | 2024-03-15 | 165.52000427246094 | 168.38999938964844 | 162.6699981689453 | 164.17999267578125 | 4530900.0 |
| 544 | 2024-03-18 | 168.83999633789062 | 171.0800018310547 | 166.19000244140625 | 167.69000244140625 | 2006800.0 |
| 545 | 2024-03-19 | 172.41000366210938 | 174.00999450683594 | 168.25999450683594 | 169.0 | 1922200.0 |
| 546 | 2024-03-20 | 175.7100067138672 | 176.77000427246094 | 172.6510009765625 | 172.9199981689453 | 1969200.0 |
| 547 | 2024-03-21 | 174.1300048828125 | 177.80999755859375 | 172.3699951171875 | 177.4600067138672 | 2212100.0 |
| 548 | 2024-03-22 | 178.24000549316406 | 178.3699951171875 | 174.21499633789062 | 175.0 | 1608100.0 |
| 549 | 2024-03-25 | 187.25999450683594 | 189.0500030517578 | 179.5399932861328 | 180.0 | 3570600.0 |
| 550 | 2024-03-26 | 185.41000366210938 | 198.8300018310547 | 184.47999572753906 | 189.89999389648438 | 4228700.0 |
| 551 | 2024-03-27 | 184.88999938964844 | 190.1199951171875 | 182.33999633789062 | 188.0800018310547 | 2452100.0 |
| 552 | 2024-03-28 | 184.85000610351562 | 186.8300018310547 | 183.3350067138672 | 185.02999877929688 | 2050800.0 |
| 553 | 2024-04-01 | 185.97999572753906 | 188.80999755859375 | 183.39999389648438 | 186.02999877929688 | 1977500.0 |
| 554 | 2024-04-02 | 188.1300048828125 | 188.3699951171875 | 184.1199951171875 | 184.68499755859375 | 1875500.0 |
| 555 | 2024-04-03 | 190.25999450683594 | 193.2100067138672 | 186.8699951171875 | 188.47999572753906 | 2555800.0 |
| 556 | 2024-04-04 | 183.11000061035156 | 195.5 | 182.9600067138672 | 193.44000244140625 | 3747800.0 |
| 557 | 2024-04-05 | 193.0800018310547 | 194.85000610351562 | 181.4199981689453 | 182.32000732421875 | 4330700.0 |
| 558 | 2024-04-08 | 191.97999572753906 | 197.63999938964844 | 188.11000061035156 | 194.86500549316406 | 1663500.0 |
| 559 | 2024-04-09 | 188.10000610351562 | 194.83999633789062 | 185.0500030517578 | 192.60000610351562 | 1958600.0 |
| 560 | 2024-04-10 | 191.0800018310547 | 193.8300018310547 | 182.5 | 183.5 | 3861900.0 |
| 561 | 2024-04-11 | 192.8800048828125 | 194.27999877929688 | 190.0 | 191.57000732421875 | 2267300.0 |
| 562 | 2024-04-12 | 191.6699981689453 | 193.25 | 190.35000610351562 | 191.9600067138672 | 1801400.0 |
| 563 | 2024-04-15 | 185.39999389648438 | 196.0 | 184.77999877929688 | 194.08999633789062 | 2531500.0 |
| 564 | 2024-04-16 | 186.64999389648438 | 188.27499389648438 | 183.11000061035156 | 185.02999877929688 | 2982700.0 |
| 565 | 2024-04-17 | 185.39999389648438 | 189.0399932861328 | 182.6300048828125 | 187.9199981689453 | 3282900.0 |
| 566 | 2024-04-18 | 183.86000061035156 | 188.26800537109375 | 183.08999633789062 | 186.1300048828125 | 1654200.0 |
| 567 | 2024-04-19 | 180.89999389648438 | 185.9600067138672 | 177.64999389648438 | 183.3000030517578 | 3413600.0 |
| 568 | 2024-04-22 | 183.22000122070312 | 183.85000610351562 | 178.2100067138672 | 181.60000610351562 | 2327500.0 |
| 569 | 2024-04-23 | 188.25 | 189.75 | 183.97000122070312 | 183.97000122070312 | 2387300.0 |
| 570 | 2024-04-24 | 186.16000366210938 | 194.3699951171875 | 183.64700317382812 | 186.72999572753906 | 2266400.0 |
| 571 | 2024-04-25 | 188.00999450683594 | 190.5290069580078 | 185.40499877929688 | 185.60000610351562 | 2908900.0 |
| 572 | 2024-04-26 | 188.3699951171875 | 189.3800048828125 | 185.6300048828125 | 186.9149932861328 | 1826600.0 |
| 573 | 2024-04-29 | 188.61000061035156 | 190.4199981689453 | 186.13999938964844 | 188.42999267578125 | 2205500.0 |
| 574 | 2024-04-30 | 185.94000244140625 | 189.39999389648438 | 185.7100067138672 | 188.61000061035156 | 2173200.0 |
| 575 | 2024-05-01 | 184.55999755859375 | 188.2050018310547 | 183.9199981689453 | 186.25 | 2717000.0 |
| 576 | 2024-05-02 | 186.17999267578125 | 187.17999267578125 | 183.60000610351562 | 185.0 | 3071000.0 |
| 577 | 2024-05-03 | 194.86000061035156 | 197.27000427246094 | 188.0 | 189.3300018310547 | 3480200.0 |
| 578 | 2024-05-06 | 197.6999969482422 | 198.91000366210938 | 194.1199951171875 | 197.75 | 2708000.0 |
| 579 | 2024-05-07 | 200.55999755859375 | 205.0800018310547 | 197.35000610351562 | 198.6999969482422 | 2797300.0 |
| 580 | 2024-05-08 | 208.0 | 208.27000427246094 | 198.11000061035156 | 198.5399932861328 | 3992100.0 |
| 581 | 2024-05-09 | 215.91000366210938 | 215.9499969482422 | 203.0 | 205.42999267578125 | 4313500.0 |
| 582 | 2024-05-10 | 214.92999267578125 | 220.52000427246094 | 211.86000061035156 | 220.52000427246094 | 2744700.0 |
| 583 | 2024-05-13 | 213.58999633789062 | 218.6750030517578 | 212.58999633789062 | 217.0 | 1919300.0 |
| 584 | 2024-05-14 | 217.74000549316406 | 217.91000366210938 | 210.77000427246094 | 214.57000732421875 | 1951000.0 |
| 585 | 2024-05-15 | 223.30999755859375 | 224.72000122070312 | 219.75999450683594 | 220.13999938964844 | 2682200.0 |
| 586 | 2024-05-16 | 216.33999633789062 | 224.8000030517578 | 216.24000549316406 | 223.72999572753906 | 3539800.0 |
| 587 | 2024-05-17 | 213.11000061035156 | 217.71200561523438 | 209.91000366210938 | 216.36000061035156 | 3057300.0 |
| 588 | 2024-05-20 | 215.07000732421875 | 215.24000549316406 | 211.14999389648438 | 213.9499969482422 | 2326200.0 |
| 589 | 2024-05-21 | 222.58999633789062 | 222.6699981689453 | 215.5 | 215.92999267578125 | 1881100.0 |
| 590 | 2024-05-22 | 220.11000061035156 | 224.40499877929688 | 217.86000061035156 | 222.10000610351562 | 1573700.0 |
| 591 | 2024-05-23 | 221.16000366210938 | 228.0500030517578 | 220.74000549316406 | 223.77999877929688 | 2658300.0 |
| 592 | 2024-05-24 | 230.6300048828125 | 236.3000030517578 | 221.63999938964844 | 223.30999755859375 | 2670600.0 |
| 593 | 2024-05-28 | 231.27000427246094 | 234.77999877929688 | 221.82000732421875 | 232.74000549316406 | 2602200.0 |
| 594 | 2024-05-29 | 220.74000549316406 | 228.8800048828125 | 218.88999938964844 | 226.77999877929688 | 3809400.0 |
| 595 | 2024-05-30 | 224.9600067138672 | 225.2899932861328 | 220.0 | 222.3300018310547 | 2040800.0 |
| 596 | 2024-05-31 | 217.25 | 224.47999572753906 | 208.0 | 224.05999755859375 | 5618300.0 |
| 597 | 2024-06-03 | 208.25999450683594 | 217.1999969482422 | 204.0500030517578 | 215.5 | 4922600.0 |
| 598 | 2024-06-04 | 203.13999938964844 | 208.5 | 196.83999633789062 | 206.99000549316406 | 4666700.0 |
| 599 | 2024-06-05 | 209.3300018310547 | 212.85000610351562 | 204.4499969482422 | 204.49000549316406 | 4502200.0 |
| 600 | 2024-06-06 | 202.60000610351562 | 209.80999755859375 | 196.2100067138672 | 209.5 | 4842100.0 |
| 601 | 2024-06-07 | 198.0 | 204.0 | 197.52000427246094 | 202.0800018310547 | 4558700.0 |
| 602 | 2024-06-10 | 214.6300048828125 | 214.77000427246094 | 198.1320037841797 | 199.52999877929688 | 5719600.0 |
| 603 | 2024-06-11 | 218.30999755859375 | 219.55999755859375 | 210.4499969482422 | 211.16000366210938 | 3701900.0 |
| 604 | 2024-06-12 | 218.1300048828125 | 221.77000427246094 | 212.14999389648438 | 221.27000427246094 | 3137900.0 |
| 605 | 2024-06-13 | 219.92999267578125 | 220.36000061035156 | 214.1199951171875 | 220.30999755859375 | 2238200.0 |
| 606 | 2024-06-14 | 214.89999389648438 | 218.8699951171875 | 210.9600067138672 | 218.8000030517578 | 2373800.0 |
| 607 | 2024-06-17 | 212.02000427246094 | 214.72000122070312 | 208.7100067138672 | 213.8699951171875 | 3321100.0 |
| 608 | 2024-06-18 | 220.41000366210938 | 221.1999969482422 | 209.11500549316406 | 212.7899932861328 | 2714700.0 |
| 609 | 2024-06-20 | 222.30999755859375 | 227.77000427246094 | 219.2899932861328 | 223.82000732421875 | 3075100.0 |
| 610 | 2024-06-21 | 218.1300048828125 | 224.5800018310547 | 215.74000549316406 | 223.0 | 5513400.0 |
| 611 | 2024-06-24 | 216.10000610351562 | 220.85000610351562 | 215.3509979248047 | 218.0 | 2474100.0 |
| 612 | 2024-06-25 | 222.3699951171875 | 222.4600067138672 | 214.17999267578125 | 216.5 | 2305100.0 |
| 613 | 2024-06-26 | 210.30999755859375 | 222.1999969482422 | 207.4499969482422 | 220.57000732421875 | 4237000.0 |
| 614 | 2024-06-27 | 204.77999877929688 | 207.9199981689453 | 201.25999450683594 | 207.58999633789062 | 4733600.0 |
| 615 | 2024-06-28 | 200.27000427246094 | 207.3000030517578 | 199.44000244140625 | 205.25 | 10579100.0 |
| 616 | 2024-07-01 | 205.0500030517578 | 213.58999633789062 | 203.13999938964844 | 208.19000244140625 | 4168400.0 |
| 617 | 2024-07-02 | 206.14999389648438 | 211.8000030517578 | 203.10000610351562 | 203.4600067138672 | 1905300.0 |
| 618 | 2024-07-03 | 210.07000732421875 | 212.42999267578125 | 202.00999450683594 | 205.30999755859375 | 1612700.0 |
| 619 | 2024-07-05 | 211.2899932861328 | 212.75999450683594 | 208.07000732421875 | 210.0 | 1601600.0 |
| 620 | 2024-07-08 | 215.72999572753906 | 216.42999267578125 | 211.25 | 211.8300018310547 | 1634400.0 |
| 621 | 2024-07-09 | 215.9600067138672 | 222.3699951171875 | 215.05999755859375 | 217.0399932861328 | 1773200.0 |
| 622 | 2024-07-10 | 219.5500030517578 | 219.9600067138672 | 213.74000549316406 | 218.17999267578125 | 2584300.0 |
| 623 | 2024-07-11 | 216.83999633789062 | 220.54299926757812 | 215.19000244140625 | 219.55999755859375 | 2438200.0 |
| 624 | 2024-07-12 | 217.13999938964844 | 221.13999938964844 | 212.3070068359375 | 216.25999450683594 | 1760700.0 |
| 625 | 2024-07-15 | 212.8800048828125 | 219.64999389648438 | 211.63800048828125 | 217.0 | 2164300.0 |
| 626 | 2024-07-16 | 204.8800048828125 | 215.00999450683594 | 204.05999755859375 | 214.13999938964844 | 4049600.0 |
| 627 | 2024-07-17 | 186.6699981689453 | 203.05999755859375 | 185.77000427246094 | 202.1300048828125 | 6748700.0 |
| 628 | 2024-07-18 | 187.27999877929688 | 192.83999633789062 | 178.07000732421875 | 190.3699951171875 | 5484900.0 |
| 629 | 2024-07-19 | 189.3000030517578 | 189.94000244140625 | 186.39999389648438 | 188.02000427246094 | 2827000.0 |
| 630 | 2024-07-22 | 190.4199981689453 | 196.82000732421875 | 188.61000061035156 | 192.24000549316406 | 1868800.0 |
| 631 | 2024-07-23 | 189.8699951171875 | 192.16200256347656 | 188.3000030517578 | 189.6699981689453 | 1856600.0 |
| 632 | 2024-07-24 | 175.0800018310547 | 188.2899932861328 | 174.6999969482422 | 188.2899932861328 | 4910100.0 |
| 633 | 2024-07-25 | 170.42999267578125 | 176.83999633789062 | 165.8699951171875 | 176.6999969482422 | 5542000.0 |
| 634 | 2024-07-26 | 175.0399932861328 | 177.07000732421875 | 171.44000244140625 | 176.5399932861328 | 3469300.0 |
| 635 | 2024-07-29 | 172.67999267578125 | 177.14999389648438 | 171.1280059814453 | 176.0500030517578 | 2100100.0 |
| 636 | 2024-07-30 | 168.69000244140625 | 175.02999877929688 | 165.75 | 173.47000122070312 | 3517100.0 |
| 637 | 2024-07-31 | 189.8000030517578 | 196.5 | 183.0 | 193.27999877929688 | 7483700.0 |
| 638 | 2024-08-01 | 177.57000732421875 | 194.27000427246094 | 176.6199951171875 | 188.29200744628906 | 4482100.0 |
| 639 | 2024-08-02 | 167.0800018310547 | 175.3300018310547 | 161.43800354003906 | 174.47000122070312 | 6099200.0 |
| 640 | 2024-08-05 | 169.97000122070312 | 172.75999450683594 | 155.60000610351562 | 156.24000549316406 | 5430800.0 |
| 641 | 2024-08-06 | 181.0399932861328 | 183.8300018310547 | 168.38999938964844 | 173.63999938964844 | 6322100.0 |
| 642 | 2024-08-07 | 179.66000366210938 | 190.08999633789062 | 176.89999389648438 | 190.08999633789062 | 6154900.0 |
| 643 | 2024-08-08 | 187.02999877929688 | 187.6300048828125 | 176.4199981689453 | 183.25 | 3338800.0 |
| 644 | 2024-08-09 | 189.8699951171875 | 190.10000610351562 | 183.07000732421875 | 187.0800018310547 | 3204000.0 |
| 645 | 2024-08-12 | 187.3300018310547 | 190.8300018310547 | 183.6999969482422 | 190.0 | 2232300.0 |
| 646 | 2024-08-13 | 189.41000366210938 | 190.85000610351562 | 187.07000732421875 | 189.33999633789062 | 2349000.0 |
| 647 | 2024-08-14 | 186.14999389648438 | 189.88999938964844 | 182.2100067138672 | 188.9600067138672 | 2327900.0 |
| 648 | 2024-08-15 | 190.38999938964844 | 192.5800018310547 | 185.49000549316406 | 186.39999389648438 | 4241900.0 |
| 649 | 2024-08-16 | 189.97999572753906 | 191.36000061035156 | 185.8300018310547 | 191.22000122070312 | 2572300.0 |
| 650 | 2024-08-19 | 192.77999877929688 | 192.8800048828125 | 185.55999755859375 | 189.61000061035156 | 2025100.0 |
| 651 | 2024-08-20 | 190.72000122070312 | 193.5 | 189.63900756835938 | 193.0 | 2507000.0 |
| 652 | 2024-08-21 | 196.74000549316406 | 197.3300018310547 | 190.97999572753906 | 191.47999572753906 | 2404200.0 |
| 653 | 2024-08-22 | 194.9499969482422 | 198.80799865722656 | 194.7100067138672 | 195.57000732421875 | 1520300.0 |
| 654 | 2024-08-23 | 194.99000549316406 | 197.3300018310547 | 192.52000427246094 | 195.00999450683594 | 2683300.0 |
| 655 | 2024-08-26 | 194.88999938964844 | 197.99000549316406 | 193.0800018310547 | 195.5 | 1953400.0 |
| 656 | 2024-08-27 | 196.13999938964844 | 198.3000030517578 | 193.57000732421875 | 194.88999938964844 | 1703200.0 |
| 657 | 2024-08-28 | 193.77000427246094 | 197.4499969482422 | 192.41000366210938 | 197.19000244140625 | 2493200.0 |
| 658 | 2024-08-29 | 194.44000244140625 | 199.11000061035156 | 192.30999755859375 | 195.91000366210938 | 2463800.0 |
| 659 | 2024-08-30 | 196.6999969482422 | 197.80999755859375 | 195.14999389648438 | 195.25999450683594 | 2239400.0 |
| 660 | 2024-09-03 | 177.77999877929688 | 195.8000030517578 | 177.17999267578125 | 195.5 | 4252300.0 |
| 661 | 2024-09-04 | 177.52000427246094 | 182.75 | 176.0 | 177.67999267578125 | 3310400.0 |
| 662 | 2024-09-05 | 176.07000732421875 | 179.75 | 175.11000061035156 | 177.97000122070312 | 2444900.0 |
| 663 | 2024-09-06 | 173.11000061035156 | 176.63999938964844 | 171.94000244140625 | 175.80999755859375 | 3390300.0 |
| 664 | 2024-09-09 | 174.9199981689453 | 176.35000610351562 | 171.0399932861328 | 176.35000610351562 | 2184400.0 |
| 665 | 2024-09-10 | 180.25 | 181.2050018310547 | 173.86000061035156 | 176.85000610351562 | 2301800.0 |
| 666 | 2024-09-11 | 187.25 | 188.14999389648438 | 179.14500427246094 | 181.52999877929688 | 2846900.0 |
| 667 | 2024-09-12 | 189.92999267578125 | 191.67999267578125 | 184.19000244140625 | 187.0 | 2154900.0 |
| 668 | 2024-09-13 | 195.97999572753906 | 197.80999755859375 | 189.17999267578125 | 191.4499969482422 | 2613600.0 |
| 669 | 2024-09-16 | 199.25 | 199.52999877929688 | 192.69000244140625 | 195.0 | 2264000.0 |
| 670 | 2024-09-17 | 201.22999572753906 | 204.6999969482422 | 198.25 | 200.0 | 2881700.0 |
| 671 | 2024-09-18 | 200.3300018310547 | 204.9530029296875 | 198.4199981689453 | 201.9600067138672 | 1796000.0 |
| 672 | 2024-09-19 | 208.5 | 208.63999938964844 | 202.47000122070312 | 205.11000061035156 | 3432600.0 |
| 673 | 2024-09-20 | 254.97999572753906 | 255.24000549316406 | 233.0 | 235.16000366210938 | 15031400.0 |
| 674 | 2024-09-23 | 257.1199951171875 | 271.8500061035156 | 252.11000061035156 | 259.55999755859375 | 10270000.0 |
| 675 | 2024-09-24 | 253.49000549316406 | 259.44000244140625 | 251.08799743652344 | 254.0800018310547 | 4562700.0 |
| 676 | 2024-09-25 | 262.8599853515625 | 267.0899963378906 | 253.24000549316406 | 254.44000244140625 | 6246200.0 |
| 677 | 2024-09-26 | 256.7699890136719 | 270.1199951171875 | 254.5 | 263.8299865722656 | 4072200.0 |
| 678 | 2024-09-27 | 257.0 | 262.3999938964844 | 255.33999633789062 | 257.17999267578125 | 2598100.0 |
| 679 | 2024-09-30 | 260.0199890136719 | 261.1199951171875 | 251.27499389648438 | 257.75 | 2899300.0 |
| 680 | 2024-10-01 | 265.6099853515625 | 266.0 | 253.9600067138672 | 259.1000061035156 | 3179800.0 |
| 681 | 2024-10-02 | 265.3800048828125 | 269.7200012207031 | 261.6499938964844 | 264.9100036621094 | 3233600.0 |
| 682 | 2024-10-03 | 277.3699951171875 | 279.510009765625 | 268.0 | 272.1499938964844 | 4274200.0 |
| 683 | 2024-10-04 | 285.5199890136719 | 286.0 | 275.6000061035156 | 277.9100036621094 | 3829200.0 |
| 684 | 2024-10-07 | 278.55999755859375 | 288.75299072265625 | 274.0 | 285.0 | 3477000.0 |
| 685 | 2024-10-08 | 279.3900146484375 | 281.3999938964844 | 273.1000061035156 | 278.8900146484375 | 2599100.0 |
| 686 | 2024-10-09 | 262.2799987792969 | 276.04998779296875 | 257.5 | 276.04998779296875 | 5235800.0 |
| 687 | 2024-10-10 | 262.30999755859375 | 267.760009765625 | 259.0299987792969 | 261.05999755859375 | 2733500.0 |
| 688 | 2024-10-11 | 266.2200012207031 | 266.8999938964844 | 249.0500030517578 | 256.3900146484375 | 4477700.0 |
| 689 | 2024-10-14 | 271.739990234375 | 272.82000732421875 | 265.2099914550781 | 267.57000732421875 | 2229300.0 |
| 690 | 2024-10-15 | 266.1499938964844 | 269.79998779296875 | 262.3399963378906 | 269.79998779296875 | 3000900.0 |
| 691 | 2024-10-16 | 279.79998779296875 | 280.239990234375 | 264.1199951171875 | 268.2200012207031 | 2469300.0 |
| 692 | 2024-10-17 | 271.20001220703125 | 285.0 | 270.5400085449219 | 285.0 | 3209900.0 |
| 693 | 2024-10-18 | 270.1600036621094 | 272.5799865722656 | 265.0 | 267.7799987792969 | 1708800.0 |
| 694 | 2024-10-21 | 273.7200012207031 | 274.1199951171875 | 268.010009765625 | 273.0799865722656 | 1650900.0 |
| 695 | 2024-10-22 | 266.0 | 271.42498779296875 | 265.8500061035156 | 270.3699951171875 | 2134100.0 |
| 696 | 2024-10-23 | 266.04998779296875 | 267.9259948730469 | 262.6099853515625 | 265.0 | 2633700.0 |
| 697 | 2024-10-24 | 264.5 | 267.79998779296875 | 262.57000732421875 | 267.7900085449219 | 1553700.0 |
| 698 | 2024-10-25 | 264.4100036621094 | 269.739990234375 | 263.0899963378906 | 269.0 | 2016200.0 |
| 699 | 2024-10-28 | 266.9800109863281 | 271.19000244140625 | 265.010009765625 | 266.8900146484375 | 1542500.0 |
| 700 | 2024-10-29 | 265.0 | 267.2300109863281 | 261.70001220703125 | 266.2799987792969 | 1829700.0 |
| 701 | 2024-10-30 | 261.7799987792969 | 268.0 | 261.42999267578125 | 266.8800048828125 | 1831000.0 |
| 702 | 2024-10-31 | 262.9599914550781 | 264.19000244140625 | 259.3500061035156 | 261.739990234375 | 2290900.0 |
| 703 | 2024-11-01 | 258.1000061035156 | 264.7699890136719 | 256.82000732421875 | 262.7300109863281 | 2804500.0 |
| 704 | 2024-11-04 | 225.9499969482422 | 235.4980010986328 | 224.67999267578125 | 232.5 | 10719400.0 |
| 705 | 2024-11-05 | 233.75 | 236.86000061035156 | 227.0 | 230.35000610351562 | 6347400.0 |
| 706 | 2024-11-06 | 234.99000549316406 | 242.0 | 233.75999450683594 | 238.82000732421875 | 4790100.0 |
| 707 | 2024-11-07 | 241.58999633789062 | 248.35000610351562 | 238.39700317382812 | 242.52000427246094 | 4154900.0 |
| 708 | 2024-11-08 | 239.3699951171875 | 248.0 | 236.8300018310547 | 243.25 | 5162100.0 |
| 709 | 2024-11-11 | 237.27000427246094 | 243.91000366210938 | 234.2899932861328 | 241.99000549316406 | 3382100.0 |
| 710 | 2024-11-12 | 228.6999969482422 | 235.97999572753906 | 225.69000244140625 | 235.44000244140625 | 4460000.0 |
| 711 | 2024-11-13 | 225.9600067138672 | 232.77000427246094 | 225.61000061035156 | 231.0 | 2979500.0 |
| 712 | 2024-11-14 | 225.3800048828125 | 231.5399932861328 | 225.1199951171875 | 228.1999969482422 | 2513200.0 |
| 713 | 2024-11-15 | 224.27999877929688 | 227.75 | 221.66000366210938 | 224.85000610351562 | 2717400.0 |
| 714 | 2024-11-18 | 230.27999877929688 | 232.0399932861328 | 221.17999267578125 | 225.99000549316406 | 3295000.0 |
| 715 | 2024-11-19 | 234.5800018310547 | 234.88999938964844 | 226.10000610351562 | 226.30499267578125 | 2197500.0 |
| 716 | 2024-11-20 | 235.4199981689453 | 241.47999572753906 | 232.13999938964844 | 238.13999938964844 | 2567600.0 |
| 717 | 2024-11-21 | 251.83999633789062 | 252.19000244140625 | 234.11000061035156 | 237.30999755859375 | 3586400.0 |
| 718 | 2024-11-22 | 249.88999938964844 | 253.22999572753906 | 245.02999877929688 | 251.2100067138672 | 2471600.0 |
| 719 | 2024-11-25 | 248.92999267578125 | 255.61000061035156 | 243.0 | 253.5 | 3459600.0 |
| 720 | 2024-11-26 | 266.7300109863281 | 267.1300048828125 | 249.1999969482422 | 249.5500030517578 | 3881600.0 |
| 721 | 2024-11-27 | 253.38999938964844 | 266.0 | 250.85000610351562 | 265.0 | 2298200.0 |