39 KiB
39 KiB
| 1 | Date | PX_LAST | PX_HIGH | PX_LOW | PX_OPEN | PX_VOLUME |
|---|---|---|---|---|---|---|
| 2 | 2020-07-20 | 1892.8199462890625 | 1892.8199462890625 | 1887.8399658203125 | 1887.8399658203125 | 5400.0 |
| 3 | 2020-07-21 | 1900.0 | 1900.0 | 1900.0 | 1900.0 | 42.0 |
| 4 | 2020-07-22 | 1815.0 | 1815.0 | 1800.0 | 1800.0 | 8220.0 |
| 5 | 2020-07-23 | 1909.0999755859375 | 1909.0999755859375 | 1808.0 | 1808.0 | 40.0 |
| 6 | 2020-07-24 | 1793.9000244140625 | 1793.9000244140625 | 1758.0 | 1758.0 | 105.0 |
| 7 | 2020-07-28 | 1767.22998046875 | 1972.949951171875 | 1767.22998046875 | 1972.949951171875 | 26.0 |
| 8 | 2020-07-29 | 1863.050048828125 | 1863.050048828125 | 1863.050048828125 | 1863.050048828125 | 5597.0 |
| 9 | 2020-07-31 | 2047.6600341796875 | 2047.6600341796875 | 2030.0 | 2030.0 | 5941.0 |
| 10 | 2020-08-03 | 2171.0 | 2266.06005859375 | 2171.0 | 2266.06005859375 | 8942.0 |
| 11 | 2020-08-04 | 2167.0 | 2200.39990234375 | 2167.0 | 2200.39990234375 | 4247.0 |
| 12 | 2020-08-05 | 2187.0 | 2187.0 | 2187.0 | 2187.0 | 41.0 |
| 13 | 2020-08-07 | 1985.0 | 1985.0 | 1985.0 | 1985.0 | 51.0 |
| 14 | 2020-08-12 | 2008.75 | 2008.75 | 2008.75 | 2008.75 | 387.0 |
| 15 | 2020-08-13 | 1994.0 | 1994.0 | 1994.0 | 1994.0 | 63.0 |
| 16 | 2020-08-18 | 2028.699951171875 | 2028.699951171875 | 2028.699951171875 | 2028.699951171875 | 5556.0 |
| 17 | 2020-08-19 | 2138.43994140625 | 2138.43994140625 | 2080.0 | 2080.0 | 27438.0 |
| 18 | 2020-08-24 | 1857.0 | 1857.0999755859375 | 1857.0 | 1857.0 | 321.0 |
| 19 | 2020-08-26 | 1928.0 | 1928.0 | 1865.0 | 1865.0 | 159.0 |
| 20 | 2020-08-31 | 1948.0 | 1948.0 | 1948.0 | 1948.0 | 83.0 |
| 21 | 2020-09-01 | 1987.050048828125 | 1987.050048828125 | 1987.050048828125 | 1987.050048828125 | 5354.0 |
| 22 | 2020-09-02 | 1958.0 | 1961.0 | 1950.0 | 1961.0 | 172.0 |
| 23 | 2020-09-08 | 1748.75 | 1810.0 | 1748.75 | 1810.0 | 303.0 |
| 24 | 2020-09-10 | 1830.0 | 1830.0 | 1830.0 | 1830.0 | 185.0 |
| 25 | 2020-09-11 | 1833.25 | 1833.25 | 1813.5 | 1813.5 | 64.0 |
| 26 | 2020-09-14 | 1763.1300048828125 | 1916.449951171875 | 1763.1300048828125 | 1916.449951171875 | 35.0 |
| 27 | 2020-09-15 | 1801.9000244140625 | 1801.9000244140625 | 1801.9000244140625 | 1801.9000244140625 | 8280.0 |
| 28 | 2020-09-18 | 1663.0 | 1663.0 | 1648.0 | 1660.6500244140625 | 1305.0 |
| 29 | 2020-09-21 | 1700.8599853515625 | 1700.8599853515625 | 1700.8599853515625 | 1700.8599853515625 | 837.0 |
| 30 | 2020-09-22 | 1716.0 | 1716.0 | 1716.0 | 1716.0 | 100.0 |
| 31 | 2020-09-23 | 1712.75 | 1712.75 | 1703.0 | 1703.0 | 120.0 |
| 32 | 2020-09-25 | 1665.280029296875 | 1678.0 | 1665.280029296875 | 1678.0 | 19538.0 |
| 33 | 2020-10-01 | 1636.0 | 1639.7099609375 | 1636.0 | 1639.7099609375 | 4911.0 |
| 34 | 2020-10-05 | 1670.760009765625 | 1670.760009765625 | 1547.0 | 1549.56005859375 | 675.0 |
| 35 | 2020-10-07 | 1590.0 | 1600.9000244140625 | 1590.0 | 1600.9000244140625 | 2742.0 |
| 36 | 2020-10-09 | 1652.25 | 1652.25 | 1652.25 | 1652.25 | 119.0 |
| 37 | 2020-10-12 | 1800.47998046875 | 1800.47998046875 | 1747.199951171875 | 1747.199951171875 | 14823.0 |
| 38 | 2020-10-16 | 1813.6500244140625 | 1813.6500244140625 | 1813.6500244140625 | 1813.6500244140625 | 35.0 |
| 39 | 2020-10-20 | 1896.5 | 1896.5 | 1880.0 | 1880.0 | 6301.0 |
| 40 | 2020-10-21 | 1896.25 | 1938.300048828125 | 1896.25 | 1917.0 | 20530.0 |
| 41 | 2020-10-22 | 1859.8299560546875 | 1859.8299560546875 | 1859.8299560546875 | 1859.8299560546875 | 147.0 |
| 42 | 2020-10-26 | 1852.5 | 1852.5 | 1852.5 | 1852.5 | 29.0 |
| 43 | 2020-10-27 | 1945.699951171875 | 1945.699951171875 | 1879.4000244140625 | 1879.4000244140625 | 4330.0 |
| 44 | 2020-10-30 | 1864.0 | 1864.0 | 1864.0 | 1864.0 | 17.0 |
| 45 | 2020-11-03 | 2099.409912109375 | 2099.409912109375 | 2099.409912109375 | 2099.409912109375 | 14571.0 |
| 46 | 2020-11-05 | 2308.699951171875 | 2308.699951171875 | 2308.699951171875 | 2308.699951171875 | 31.0 |
| 47 | 2020-11-09 | 2226.0 | 2367.0 | 2226.0 | 2357.0 | 228.0 |
| 48 | 2020-11-13 | 2983.75 | 2983.75 | 2983.75 | 2983.75 | 61.0 |
| 49 | 2020-11-17 | 2680.0 | 2769.14990234375 | 2680.0 | 2769.14990234375 | 46.0 |
| 50 | 2020-11-18 | 2668.0 | 2687.0 | 2653.0 | 2653.0 | 22874.0 |
| 51 | 2020-11-20 | 2870.300048828125 | 2908.0 | 2870.300048828125 | 2908.0 | 356.0 |
| 52 | 2020-11-23 | 2881.0 | 2881.0 | 2881.0 | 2881.0 | 104.0 |
| 53 | 2020-11-24 | 3040.0 | 3040.0 | 2902.0 | 2902.0 | 88.0 |
| 54 | 2020-11-25 | 2724.5 | 2740.0 | 2719.0 | 2740.0 | 97.0 |
| 55 | 2020-11-30 | 2775.0 | 2804.0 | 2752.0 | 2804.0 | 147.0 |
| 56 | 2020-12-04 | 2870.0 | 2870.0 | 2870.0 | 2870.0 | 50.0 |
| 57 | 2020-12-09 | 2938.199951171875 | 2950.0 | 2938.199951171875 | 2950.0 | 125.0 |
| 58 | 2020-12-10 | 3098.0 | 3126.570068359375 | 3098.0 | 3126.570068359375 | 42.0 |
| 59 | 2020-12-15 | 2808.449951171875 | 2810.0 | 2808.449951171875 | 2810.0 | 324.0 |
| 60 | 2020-12-18 | 2976.590087890625 | 2976.590087890625 | 2976.590087890625 | 2976.590087890625 | 151.0 |
| 61 | 2020-12-22 | 2806.7900390625 | 2847.199951171875 | 2802.0 | 2847.199951171875 | 304.0 |
| 62 | 2020-12-24 | 3018.0 | 3018.0 | 3018.0 | 3018.0 | 8.0 |
| 63 | 2020-12-28 | 2891.0 | 2891.0 | 2891.0 | 2891.0 | 105.0 |
| 64 | 2020-12-29 | 3250.0 | 3250.0 | 3250.0 | 3250.0 | 112.0 |
| 65 | 2021-01-07 | 3660.0 | 3660.0 | 3660.0 | 3660.0 | 34.0 |
| 66 | 2021-01-08 | 3670.0 | 3670.0 | 3670.0 | 3670.0 | 14.0 |
| 67 | 2021-01-11 | 3440.0 | 3493.0 | 3400.0 | 3493.0 | 955.0 |
| 68 | 2021-01-12 | 3400.0 | 3400.0 | 3400.0 | 3400.0 | 76.0 |
| 69 | 2021-01-13 | 3269.2900390625 | 3275.0 | 3187.0 | 3227.0 | 185.0 |
| 70 | 2021-01-14 | 3305.0 | 3380.0 | 3305.0 | 3380.0 | 200.0 |
| 71 | 2021-01-15 | 3173.39990234375 | 3309.0 | 3173.39990234375 | 3309.0 | 185.0 |
| 72 | 2021-01-19 | 3312.5 | 3371.25 | 3312.5 | 3371.25 | 1070.0 |
| 73 | 2021-01-20 | 3376.5 | 3463.0 | 3376.5 | 3445.0 | 518.0 |
| 74 | 2021-01-25 | 3600.0 | 3830.0 | 3600.0 | 3680.5 | 1170.0 |
| 75 | 2021-01-26 | 3456.0 | 3539.0 | 3456.0 | 3539.0 | 785.0 |
| 76 | 2021-01-27 | 3383.0 | 3383.0 | 3383.0 | 3383.0 | 65.0 |
| 77 | 2021-01-28 | 3435.0 | 3491.3701171875 | 3435.0 | 3482.239990234375 | 128.0 |
| 78 | 2021-02-03 | 3998.0 | 3998.0 | 3880.0 | 3942.199951171875 | 476.0 |
| 79 | 2021-02-04 | 4011.0 | 4080.0 | 4011.0 | 4080.0 | 174.0 |
| 80 | 2021-02-08 | 3896.0 | 3903.0 | 3886.0 | 3886.0 | 335.0 |
| 81 | 2021-02-09 | 3845.0 | 3880.0 | 3815.0 | 3880.0 | 570.0 |
| 82 | 2021-02-10 | 4085.0 | 4085.0 | 3970.0 | 3970.0 | 49381.0 |
| 83 | 2021-02-11 | 3980.0 | 4149.0 | 3980.0 | 4090.0 | 24456.0 |
| 84 | 2021-02-12 | 3935.0 | 3978.0 | 3935.0 | 3978.0 | 73285.0 |
| 85 | 2021-02-16 | 4125.0 | 4255.0 | 4125.0 | 4233.0 | 254.0 |
| 86 | 2021-02-17 | 4115.0 | 4150.0 | 4115.0 | 4150.0 | 257.0 |
| 87 | 2021-02-18 | 3950.0 | 4100.0 | 3950.0 | 4003.0 | 177.0 |
| 88 | 2021-02-19 | 4030.0 | 4105.0 | 4030.0 | 4105.0 | 240.0 |
| 89 | 2021-02-22 | 3997.139892578125 | 3997.139892578125 | 3997.139892578125 | 3997.139892578125 | 66.0 |
| 90 | 2021-02-23 | 3705.0 | 3880.0 | 3685.780029296875 | 3700.010009765625 | 4912.0 |
| 91 | 2021-02-24 | 3650.0 | 3800.0 | 3649.0 | 3800.0 | 772.0 |
| 92 | 2021-02-25 | 3750.0 | 3750.0 | 3750.0 | 3750.0 | 30.0 |
| 93 | 2021-02-26 | 3600.0 | 3605.0 | 3560.0 | 3560.0 | 317.0 |
| 94 | 2021-03-01 | 3825.0 | 3825.0 | 3825.0 | 3825.0 | 27.0 |
| 95 | 2021-03-03 | 3522.0 | 3534.0 | 3522.0 | 3534.0 | 64.0 |
| 96 | 2021-03-04 | 3320.0 | 3390.0 | 3320.0 | 3390.0 | 30.0 |
| 97 | 2021-03-08 | 3060.0 | 3236.0 | 3060.0 | 3236.0 | 64.0 |
| 98 | 2021-03-11 | 3398.989990234375 | 3398.989990234375 | 3307.0 | 3307.0 | 769.0 |
| 99 | 2021-03-12 | 3378.989990234375 | 3378.989990234375 | 3320.0 | 3320.0 | 233.0 |
| 100 | 2021-03-17 | 3013.0 | 3013.0 | 2983.0 | 2983.0 | 1798.0 |
| 101 | 2021-03-18 | 2870.10009765625 | 3100.0 | 2870.10009765625 | 3100.0 | 221.0 |
| 102 | 2021-03-19 | 2900.0 | 3000.0 | 2900.0 | 3000.0 | 104.0 |
| 103 | 2021-03-22 | 2870.989990234375 | 2870.989990234375 | 2800.0 | 2855.0 | 349.0 |
| 104 | 2021-03-24 | 2597.800048828125 | 2679.0 | 2597.800048828125 | 2671.0 | 463.0 |
| 105 | 2021-03-25 | 2644.2099609375 | 2644.2099609375 | 2550.0 | 2600.0 | 523.0 |
| 106 | 2021-03-26 | 2685.0 | 2695.0 | 2623.0 | 2653.0 | 1025.0 |
| 107 | 2021-03-29 | 2729.989990234375 | 2780.0 | 2729.989990234375 | 2780.0 | 79.0 |
| 108 | 2021-04-05 | 2865.0 | 2865.0 | 2865.0 | 2865.0 | 263.0 |
| 109 | 2021-04-06 | 3024.1201171875 | 3024.1201171875 | 3024.1201171875 | 3024.1201171875 | 904.0 |
| 110 | 2021-04-07 | 2808.0 | 2900.0 | 2808.0 | 2900.0 | 81.0 |
| 111 | 2021-04-09 | 2762.0 | 2762.0 | 2762.0 | 2762.0 | 44.0 |
| 112 | 2021-04-12 | 2677.050048828125 | 2686.0 | 2675.0 | 2686.0 | 584.0 |
| 113 | 2021-04-13 | 2700.0 | 2700.0 | 2700.0 | 2700.0 | 26.0 |
| 114 | 2021-04-14 | 2720.0 | 2720.0 | 2720.0 | 2720.0 | 30.0 |
| 115 | 2021-04-16 | 2663.0 | 2663.989990234375 | 2655.0 | 2655.0 | 100.0 |
| 116 | 2021-04-19 | 2620.0 | 2620.0 | 2620.0 | 2620.0 | 54.0 |
| 117 | 2021-04-20 | 2520.0 | 2520.0 | 2500.0 | 2500.0 | 101.0 |
| 118 | 2021-04-21 | 2550.0 | 2550.0 | 2550.0 | 2550.0 | 14.0 |
| 119 | 2021-04-27 | 2780.0 | 2785.0 | 2760.010009765625 | 2760.010009765625 | 78.0 |
| 120 | 2021-04-28 | 2840.0 | 2840.0 | 2840.0 | 2840.0 | 112.0 |
| 121 | 2021-04-30 | 2760.0 | 2798.590087890625 | 2760.0 | 2798.590087890625 | 27.0 |
| 122 | 2021-05-03 | 2690.0 | 2690.0 | 2690.0 | 2690.0 | 14.0 |
| 123 | 2021-05-04 | 2689.989990234375 | 2703.0 | 2689.989990234375 | 2703.0 | 55.0 |
| 124 | 2021-05-05 | 2690.0 | 2690.0 | 2680.0 | 2685.0 | 208.0 |
| 125 | 2021-05-06 | 2738.199951171875 | 2744.0 | 2738.199951171875 | 2744.0 | 50.0 |
| 126 | 2021-05-07 | 2670.0 | 2672.0 | 2670.0 | 2672.0 | 78.0 |
| 127 | 2021-05-10 | 2370.010009765625 | 2476.75 | 2370.010009765625 | 2476.75 | 174.0 |
| 128 | 2021-05-11 | 2503.0 | 2503.0 | 2320.010009765625 | 2320.010009765625 | 237.0 |
| 129 | 2021-05-13 | 2311.0 | 2343.0 | 2308.0 | 2343.0 | 478.0 |
| 130 | 2021-05-20 | 2607.06005859375 | 2607.06005859375 | 2607.06005859375 | 2607.06005859375 | 381.0 |
| 131 | 2021-05-26 | 2487.389892578125 | 2487.389892578125 | 2475.010009765625 | 2475.010009765625 | 73.0 |
| 132 | 2021-05-27 | 2499.0 | 2499.0 | 2499.0 | 2499.0 | 46.0 |
| 133 | 2021-05-28 | 2497.0 | 2497.0 | 2497.0 | 2497.0 | 12.0 |
| 134 | 2021-06-01 | 2790.0 | 2798.0 | 2700.0 | 2700.0 | 279.0 |
| 135 | 2021-06-02 | 2789.989990234375 | 2789.989990234375 | 2729.0 | 2729.0 | 155.0 |
| 136 | 2021-06-03 | 2675.0 | 2675.0 | 2650.0 | 2657.14990234375 | 1634.0 |
| 137 | 2021-06-04 | 2635.0 | 2677.0 | 2635.0 | 2677.0 | 69.0 |
| 138 | 2021-06-07 | 2540.0 | 2551.0 | 2515.0 | 2551.0 | 253.0 |
| 139 | 2021-06-08 | 2634.52001953125 | 2634.52001953125 | 2634.52001953125 | 2634.52001953125 | 11.0 |
| 140 | 2021-06-09 | 2600.0 | 2600.0 | 2600.0 | 2600.0 | 18.0 |
| 141 | 2021-06-10 | 2425.0 | 2428.0 | 2423.0 | 2428.0 | 393.0 |
| 142 | 2021-06-11 | 2426.0 | 2426.0 | 2426.0 | 2426.0 | 95.0 |
| 143 | 2021-06-14 | 2425.0 | 2432.0 | 2404.0 | 2404.0 | 436.0 |
| 144 | 2021-06-15 | 2480.0 | 2480.0 | 2430.0 | 2430.0 | 651.0 |
| 145 | 2021-06-16 | 2490.0 | 2500.0 | 2425.0400390625 | 2425.0400390625 | 1728.0 |
| 146 | 2021-06-17 | 2455.10009765625 | 2455.10009765625 | 2455.10009765625 | 2455.10009765625 | 8.0 |
| 147 | 2021-06-18 | 2599.0 | 2603.0 | 2599.0 | 2600.0 | 141.0 |
| 148 | 2021-06-21 | 2480.0 | 2480.0 | 2480.0 | 2480.0 | 31.0 |
| 149 | 2021-06-22 | 2425.0 | 2481.0 | 2425.0 | 2481.0 | 28.0 |
| 150 | 2021-06-25 | 2550.0 | 2550.0 | 2550.0 | 2550.0 | 33.0 |
| 151 | 2021-06-28 | 2513.010009765625 | 2530.0 | 2513.010009765625 | 2530.0 | 31.0 |
| 152 | 2021-06-29 | 2637.10009765625 | 2643.0 | 2531.0 | 2531.0 | 1878.0 |
| 153 | 2021-06-30 | 2536.0 | 2637.0 | 2522.81005859375 | 2637.0 | 664.0 |
| 154 | 2021-07-01 | 2496.889892578125 | 2600.0 | 2496.889892578125 | 2600.0 | 41.0 |
| 155 | 2021-07-02 | 2358.0 | 2528.489990234375 | 2338.0 | 2528.489990234375 | 221.0 |
| 156 | 2021-07-06 | 2257.0 | 2300.0 | 2240.0 | 2300.0 | 346.0 |
| 157 | 2021-07-07 | 2175.949951171875 | 2220.0 | 2175.949951171875 | 2220.0 | 8166.0 |
| 158 | 2021-07-08 | 2182.0 | 2182.0 | 2182.0 | 2182.0 | 30.0 |
| 159 | 2021-07-09 | 2197.0 | 2227.18994140625 | 2190.0 | 2227.18994140625 | 113.0 |
| 160 | 2021-07-13 | 2295.0 | 2295.0 | 2246.699951171875 | 2246.699951171875 | 206.0 |
| 161 | 2021-07-14 | 2160.0 | 2172.85009765625 | 2140.0 | 2150.0 | 8109.0 |
| 162 | 2021-07-20 | 2063.0 | 2063.0 | 2050.0 | 2050.0 | 220.0 |
| 163 | 2021-07-21 | 2110.0 | 2110.0 | 2102.0 | 2102.0 | 669.0 |
| 164 | 2021-07-23 | 1959.989990234375 | 2030.0 | 1939.0 | 1980.0 | 1037.0 |
| 165 | 2021-07-26 | 1760.8900146484375 | 1880.0 | 1760.8900146484375 | 1880.0 | 541.0 |
| 166 | 2021-07-27 | 1582.0 | 1749.989990234375 | 1554.010009765625 | 1749.989990234375 | 466.0 |
| 167 | 2021-07-28 | 1820.0 | 1849.989990234375 | 1806.469970703125 | 1806.469970703125 | 355.0 |
| 168 | 2021-07-29 | 1810.5 | 1855.0 | 1770.0 | 1855.0 | 193.0 |
| 169 | 2021-07-30 | 1827.7099609375 | 1876.989990234375 | 1876.989990234375 | 1876.989990234375 | 6.0 |
| 170 | 2021-08-02 | 1820.0 | 1827.7099609375 | 1810.0 | 1827.7099609375 | 127.0 |
| 171 | 2021-08-03 | 1761.0 | 1803.0 | 1761.0 | 1803.0 | 156.0 |
| 172 | 2021-08-04 | 1810.0 | 1810.0 | 1810.0 | 1810.0 | 6.0 |
| 173 | 2021-08-05 | 1788.0799560546875 | 1788.0799560546875 | 1788.0799560546875 | 1788.0799560546875 | 9.0 |
| 174 | 2021-08-06 | 1745.0 | 1746.0 | 1736.0 | 1736.0 | 285.0 |
| 175 | 2021-08-09 | 1860.0 | 1880.0 | 1841.0 | 1841.0 | 805.0 |
| 176 | 2021-08-10 | 1850.0 | 1850.0 | 1850.0 | 1850.0 | 25.0 |
| 177 | 2021-08-11 | 1820.0 | 1820.0 | 1820.0 | 1820.0 | 8.0 |
| 178 | 2021-08-12 | 1799.989990234375 | 1799.989990234375 | 1799.989990234375 | 1799.989990234375 | 26.0 |
| 179 | 2021-08-13 | 1700.0 | 1700.0 | 1677.0 | 1677.0 | 689.0 |
| 180 | 2021-08-16 | 1633.5 | 1650.0 | 1633.5 | 1650.0 | 173.0 |
| 181 | 2021-08-17 | 1600.0 | 1608.0 | 1600.0 | 1608.0 | 69.0 |
| 182 | 2021-08-18 | 1620.0 | 1620.0 | 1582.0 | 1608.0 | 40.0 |
| 183 | 2021-08-19 | 1510.0 | 1620.0 | 1500.02001953125 | 1620.0 | 534.0 |
| 184 | 2021-08-20 | 1620.0699462890625 | 1620.0699462890625 | 1620.0699462890625 | 1620.0699462890625 | 125.0 |
| 185 | 2021-08-23 | 1655.7099609375 | 1665.989990234375 | 1595.0 | 1595.0 | 150.0 |
| 186 | 2021-08-24 | 1997.489990234375 | 2010.0 | 1880.0 | 1880.0 | 1382.0 |
| 187 | 2021-08-25 | 1983.97998046875 | 2000.0 | 1940.0 | 1944.010009765625 | 779.0 |
| 188 | 2021-08-26 | 1951.9599609375 | 2040.0 | 1940.0 | 1980.0 | 300.0 |
| 189 | 2021-08-27 | 1900.0 | 1900.0 | 1890.0 | 1890.0 | 22.0 |
| 190 | 2021-08-30 | 1940.0 | 1940.0 | 1860.0 | 1860.0 | 368.0 |
| 191 | 2021-08-31 | 2004.2900390625 | 2004.2900390625 | 1980.0 | 1980.0 | 33.0 |
| 192 | 2021-09-01 | 2133.0 | 2182.929931640625 | 2020.0 | 2020.0 | 222776.0 |
| 193 | 2021-09-02 | 2054.52001953125 | 2100.0 | 2035.0 | 2050.0 | 192006.0 |
| 194 | 2021-09-03 | 2049.139892578125 | 2049.139892578125 | 2026.02001953125 | 2046.219970703125 | 24048.0 |
| 195 | 2021-09-07 | 2155.0 | 2180.0 | 2125.0 | 2143.0 | 12775.0 |
| 196 | 2021-09-08 | 2090.0 | 2184.18994140625 | 2051.0 | 2184.18994140625 | 25263.0 |
| 197 | 2021-09-09 | 2078.0 | 2093.550048828125 | 2050.0 | 2050.0 | 4436.0 |
| 198 | 2021-09-10 | 2090.0 | 2101.0 | 2090.0 | 2101.0 | 88.0 |
| 199 | 2021-09-13 | 2070.0 | 2070.0 | 1969.010009765625 | 1969.010009765625 | 116.0 |
| 200 | 2021-09-14 | 2017.0 | 2029.0 | 2017.0 | 2029.0 | 138.0 |
| 201 | 2021-09-15 | 1960.0 | 1960.0 | 1926.0 | 1930.0 | 368.0 |
| 202 | 2021-09-17 | 1997.0 | 2007.0 | 1987.510009765625 | 2007.0 | 324.0 |
| 203 | 2021-09-20 | 1870.0 | 1905.0 | 1870.0 | 1900.0 | 6813.0 |
| 204 | 2021-09-21 | 1919.0 | 1920.0 | 1919.0 | 1920.0 | 25.0 |
| 205 | 2021-09-22 | 1960.0 | 1970.0 | 1960.0 | 1960.0 | 58.0 |
| 206 | 2021-09-23 | 1920.0 | 1920.0 | 1920.0 | 1920.0 | 15.0 |
| 207 | 2021-09-24 | 1891.0 | 1891.0 | 1891.0 | 1891.0 | 82.0 |
| 208 | 2021-09-27 | 1933.0 | 1933.0 | 1895.0 | 1895.0 | 26.0 |
| 209 | 2021-09-28 | 1812.0 | 1828.989990234375 | 1806.0 | 1806.0 | 45.0 |
| 210 | 2021-09-29 | 1842.0 | 1850.0 | 1800.0 | 1800.0 | 158.0 |
| 211 | 2021-09-30 | 1871.0 | 1890.0 | 1870.0 | 1890.0 | 70.0 |
| 212 | 2021-10-01 | 1800.0 | 1800.0 | 1800.0 | 1800.0 | 26.0 |
| 213 | 2021-10-04 | 1728.010009765625 | 1750.0 | 1728.010009765625 | 1750.0 | 585.0 |
| 214 | 2021-10-06 | 1855.0 | 1855.0 | 1770.0 | 1770.0 | 586.0 |
| 215 | 2021-10-08 | 1995.0 | 1995.0 | 1995.0 | 1995.0 | 108.0 |
| 216 | 2021-10-11 | 1995.0 | 2016.0 | 1995.0 | 2016.0 | 745.0 |
| 217 | 2021-10-12 | 1957.75 | 1972.0 | 1957.75 | 1972.0 | 266.0 |
| 218 | 2021-10-13 | 2005.3800048828125 | 2050.0 | 2005.3800048828125 | 2020.0 | 293.0 |
| 219 | 2021-10-14 | 1934.27001953125 | 1960.0 | 1932.4000244140625 | 1960.0 | 557.0 |
| 220 | 2021-10-18 | 1938.0 | 1938.0 | 1938.0 | 1938.0 | 20.0 |
| 221 | 2021-10-20 | 2002.0 | 2032.0 | 2002.0 | 2032.0 | 9365.0 |
| 222 | 2021-10-21 | 1977.0 | 1977.0 | 1955.0 | 1955.0 | 50.0 |
| 223 | 2021-10-22 | 2012.0 | 2090.0 | 2012.0 | 2050.0 | 16539.0 |
| 224 | 2021-10-25 | 2033.0 | 2033.0 | 2000.010009765625 | 2000.010009765625 | 121.0 |
| 225 | 2021-10-26 | 1883.0 | 1910.0 | 1883.0 | 1900.0 | 693.0 |
| 226 | 2021-11-01 | 1890.0400390625 | 1890.0400390625 | 1879.0899658203125 | 1879.0899658203125 | 16.0 |
| 227 | 2021-11-03 | 1909.199951171875 | 1912.0 | 1909.0 | 1912.0 | 271.0 |
| 228 | 2021-11-04 | 1782.0 | 1820.0 | 1763.2099609375 | 1820.0 | 887.0 |
| 229 | 2021-11-05 | 1700.0 | 1730.0 | 1700.0 | 1730.0 | 133.0 |
| 230 | 2021-11-08 | 1708.0 | 1710.0 | 1700.0 | 1700.0 | 1024.0 |
| 231 | 2021-11-09 | 1698.0 | 1712.010009765625 | 1689.9000244140625 | 1712.010009765625 | 219.0 |
| 232 | 2021-11-10 | 1788.0 | 1822.8900146484375 | 1788.0 | 1819.0 | 105604.0 |
| 233 | 2021-11-11 | 1900.0 | 1900.0 | 1827.800048828125 | 1853.5 | 153971.0 |
| 234 | 2021-11-12 | 1953.739990234375 | 1953.760009765625 | 1942.1600341796875 | 1945.0 | 46204.0 |
| 235 | 2021-11-16 | 1917.7099609375 | 1980.0 | 1902.6099853515625 | 1980.0 | 304006.0 |
| 236 | 2021-11-17 | 1847.0 | 1910.0 | 1847.0 | 1910.0 | 7323.0 |
| 237 | 2021-11-18 | 1748.0 | 1770.0 | 1748.0 | 1770.0 | 667.0 |
| 238 | 2021-11-19 | 1700.0 | 1720.2099609375 | 1700.0 | 1720.2099609375 | 235.0 |
| 239 | 2021-11-22 | 1669.1600341796875 | 1720.0 | 1639.0 | 1720.0 | 36679.0 |
| 240 | 2021-11-23 | 1715.18994140625 | 1715.18994140625 | 1715.0 | 1715.0 | 22.0 |
| 241 | 2021-11-24 | 1768.489990234375 | 1768.489990234375 | 1752.0 | 1754.989990234375 | 123.0 |
| 242 | 2021-11-26 | 1475.989990234375 | 1650.0 | 1440.0 | 1650.0 | 530.0 |
| 243 | 2021-11-29 | 1539.0 | 1552.0 | 1539.0 | 1552.0 | 317.0 |
| 244 | 2021-12-01 | 1337.0 | 1425.0 | 1337.0 | 1420.010009765625 | 1119.0 |
| 245 | 2021-12-02 | 1230.0 | 1300.0 | 1230.0 | 1300.0 | 3355.0 |
| 246 | 2021-12-03 | 1153.8900146484375 | 1191.7900390625 | 1112.5 | 1112.5 | 410.0 |
| 247 | 2021-12-06 | 1172.0 | 1172.0 | 1150.0 | 1153.8900146484375 | 1998.0 |
| 248 | 2021-12-07 | 1343.0 | 1343.0 | 1305.0 | 1305.0 | 1779.0 |
| 249 | 2021-12-08 | 1310.0 | 1340.0 | 1310.0 | 1339.0 | 285.0 |
| 250 | 2021-12-09 | 1343.989990234375 | 1343.989990234375 | 1343.989990234375 | 1343.989990234375 | 5721.0 |
| 251 | 2021-12-13 | 1314.3900146484375 | 1314.3900146484375 | 1314.3900146484375 | 1314.3900146484375 | 48.0 |
| 252 | 2021-12-14 | 1311.0 | 1311.0 | 1290.0 | 1290.0 | 28.0 |
| 253 | 2021-12-15 | 1270.489990234375 | 1270.489990234375 | 1208.219970703125 | 1208.219970703125 | 10974.0 |
| 254 | 2021-12-16 | 1197.8900146484375 | 1197.8900146484375 | 1197.8900146484375 | 1197.8900146484375 | 34.0 |
| 255 | 2021-12-17 | 1198.010009765625 | 1198.010009765625 | 1198.010009765625 | 1198.010009765625 | 12.0 |
| 256 | 2021-12-20 | 1130.0 | 1130.0 | 1125.0 | 1125.0 | 460.0 |
| 257 | 2021-12-21 | 1235.0 | 1235.0 | 1200.0 | 1200.0 | 20.0 |
| 258 | 2021-12-22 | 1200.0 | 1204.5999755859375 | 1200.0 | 1204.5999755859375 | 63.0 |
| 259 | 2021-12-23 | 1200.0 | 1200.0 | 1194.0 | 1194.0 | 3156.0 |
| 260 | 2021-12-28 | 1170.0 | 1170.0 | 1135.02001953125 | 1135.02001953125 | 42.0 |
| 261 | 2021-12-29 | 1119.8299560546875 | 1119.8299560546875 | 1119.8299560546875 | 1119.8299560546875 | 291.0 |
| 262 | 2021-12-31 | 1206.0 | 1206.0 | 1206.0 | 1206.0 | 15.0 |
| 263 | 2022-01-03 | 1139.199951171875 | 1161.5899658203125 | 1139.199951171875 | 1161.5899658203125 | 66.0 |
| 264 | 2022-01-04 | 1020.0 | 1140.0 | 1010.0 | 1140.0 | 398.0 |
| 265 | 2022-01-05 | 1000.0 | 1041.0 | 1000.0 | 1041.0 | 80.0 |
| 266 | 2022-01-06 | 1066.0 | 1066.0 | 990.0 | 990.0 | 49.0 |
| 267 | 2022-01-07 | 1140.0 | 1186.7900390625 | 1130.0 | 1130.0 | 84.0 |
| 268 | 2022-01-10 | 1152.0 | 1173.8900146484375 | 1140.0 | 1167.0 | 62.0 |
| 269 | 2022-01-11 | 1233.3399658203125 | 1233.3399658203125 | 1230.0 | 1232.0 | 136.0 |
| 270 | 2022-01-18 | 1267.0 | 1280.0 | 1250.0 | 1250.0 | 437.0 |
| 271 | 2022-01-20 | 1377.0 | 1382.0 | 1377.0 | 1380.0 | 56.0 |
| 272 | 2022-01-24 | 1289.0 | 1289.0 | 1289.0 | 1289.0 | 11.0 |
| 273 | 2022-01-25 | 1234.0 | 1248.5699462890625 | 1234.0 | 1248.5699462890625 | 141.0 |
| 274 | 2022-01-26 | 1148.0 | 1234.0 | 1148.0 | 1234.0 | 70.0 |
| 275 | 2022-01-27 | 1139.989990234375 | 1139.989990234375 | 1139.989990234375 | 1139.989990234375 | 23.0 |
| 276 | 2022-01-28 | 1094.0 | 1094.0 | 1094.0 | 1094.0 | 87.0 |
| 277 | 2022-01-31 | 1200.0 | 1200.0 | 1123.989990234375 | 1123.989990234375 | 77.0 |
| 278 | 2022-02-02 | 1170.0 | 1170.0 | 1170.0 | 1170.0 | 24.0 |
| 279 | 2022-02-03 | 1220.0 | 1220.0 | 1220.0 | 1220.0 | 12.0 |
| 280 | 2022-02-08 | 1243.4300537109375 | 1243.4300537109375 | 1237.949951171875 | 1237.949951171875 | 423.0 |
| 281 | 2022-02-09 | 1286.989990234375 | 1286.989990234375 | 1247.4100341796875 | 1247.4100341796875 | 16625.0 |
| 282 | 2022-02-22 | 1100.0 | 1100.0 | 1100.0 | 1100.0 | 30.0 |
| 283 | 2022-02-23 | 1070.0 | 1070.0 | 1070.0 | 1070.0 | 153.0 |
| 284 | 2022-02-24 | 1024.4000244140625 | 1024.4000244140625 | 1017.0 | 1017.0 | 159.0 |
| 285 | 2022-02-28 | 1033.2099609375 | 1054.489990234375 | 1025.0 | 1054.489990234375 | 116.0 |
| 286 | 2022-03-01 | 1050.0 | 1090.0 | 1050.0 | 1090.0 | 104.0 |
| 287 | 2022-03-02 | 1024.7900390625 | 1024.7900390625 | 1024.7900390625 | 1024.7900390625 | 8.0 |
| 288 | 2022-03-03 | 926.0 | 965.0 | 926.0 | 965.0 | 723.0 |
| 289 | 2022-03-07 | 849.0 | 865.0 | 840.0 | 840.0 | 175.0 |
| 290 | 2022-03-08 | 856.0 | 856.0 | 856.0 | 856.0 | 7.0 |
| 291 | 2022-03-09 | 901.0 | 901.0 | 901.0 | 901.0 | 51.0 |
| 292 | 2022-03-10 | 745.0 | 765.0 | 740.010009765625 | 765.0 | 21831.0 |
| 293 | 2022-03-11 | 700.0 | 705.0 | 700.0 | 705.0 | 162.0 |
| 294 | 2022-03-14 | 534.6099853515625 | 650.0 | 534.6099853515625 | 650.0 | 22051.0 |
| 295 | 2022-03-15 | 560.0 | 575.0 | 560.0 | 565.0 | 125.0 |
| 296 | 2022-03-16 | 885.0 | 885.0 | 735.010009765625 | 735.010009765625 | 1076.0 |
| 297 | 2022-03-22 | 972.0999755859375 | 990.0 | 888.0 | 888.0 | 665.0 |
| 298 | 2022-03-23 | 1000.0 | 1110.989990234375 | 990.0 | 990.0 | 689.0 |
| 299 | 2022-03-24 | 910.0 | 910.0 | 906.0 | 906.0 | 180.0 |
| 300 | 2022-03-25 | 883.0 | 904.0 | 856.7899780273438 | 904.0 | 663.0 |
| 301 | 2022-03-28 | 879.0 | 879.0 | 849.0 | 849.0 | 1540.0 |
| 302 | 2022-03-29 | 914.0 | 915.0 | 914.0 | 914.0 | 1200.0 |
| 303 | 2022-03-30 | 869.0 | 920.0 | 868.0 | 913.0 | 3092.0 |
| 304 | 2022-03-31 | 800.0 | 812.5499877929688 | 800.0 | 800.0 | 1595.0 |
| 305 | 2022-04-01 | 841.5900268554688 | 850.0 | 841.5900268554688 | 850.0 | 3411.0 |
| 306 | 2022-04-04 | 977.0 | 980.0 | 910.0 | 910.0 | 3318.0 |
| 307 | 2022-04-05 | 930.7999877929688 | 932.0499877929688 | 930.7999877929688 | 932.0 | 6114.0 |
| 308 | 2022-04-06 | 909.9000244140625 | 925.0 | 886.0999755859375 | 925.0 | 6520.0 |
| 309 | 2022-04-07 | 859.0 | 861.3900146484375 | 832.2100219726562 | 845.0 | 1580.0 |
| 310 | 2022-04-08 | 850.0 | 859.0 | 850.0 | 859.0 | 291.0 |
| 311 | 2022-04-11 | 840.0 | 840.0 | 840.0 | 840.0 | 29.0 |
| 312 | 2022-04-12 | 864.2899780273438 | 864.2899780273438 | 864.2899780273438 | 864.2899780273438 | 9.0 |
| 313 | 2022-04-13 | 879.0999755859375 | 879.0999755859375 | 870.0 | 870.0 | 1215.0 |
| 314 | 2022-04-18 | 795.0 | 795.0 | 750.0 | 750.0 | 1839.0 |
| 315 | 2022-04-19 | 797.0 | 800.6900024414062 | 785.0 | 786.4000244140625 | 1752.0 |
| 316 | 2022-04-20 | 750.0 | 764.0 | 745.7999877929688 | 764.0 | 77.0 |
| 317 | 2022-04-21 | 700.010009765625 | 707.5499877929688 | 700.010009765625 | 707.5499877929688 | 206.0 |
| 318 | 2022-04-22 | 723.0 | 750.0 | 723.0 | 733.5900268554688 | 393.0 |
| 319 | 2022-04-25 | 735.0 | 735.0 | 711.1900024414062 | 711.1900024414062 | 220.0 |
| 320 | 2022-04-26 | 720.0 | 720.0 | 720.0 | 720.0 | 332.0 |
| 321 | 2022-04-28 | 774.6900024414062 | 774.6900024414062 | 759.5 | 759.5 | 111.0 |
| 322 | 2022-04-29 | 886.0 | 930.0 | 886.0 | 890.0 | 3491.0 |
| 323 | 2022-05-03 | 892.0 | 892.0 | 892.0 | 892.0 | 62.0 |
| 324 | 2022-05-04 | 852.010009765625 | 859.0 | 850.0 | 855.0 | 161.0 |
| 325 | 2022-05-05 | 830.0 | 830.0 | 830.0 | 830.0 | 1176.0 |
| 326 | 2022-05-06 | 786.489990234375 | 810.0 | 786.489990234375 | 810.0 | 61.0 |
| 327 | 2022-05-09 | 712.8499755859375 | 712.8499755859375 | 712.8499755859375 | 712.8499755859375 | 1075.0 |
| 328 | 2022-05-10 | 725.0 | 725.0 | 701.6699829101562 | 712.469970703125 | 22202.0 |
| 329 | 2022-05-11 | 720.0 | 720.0 | 720.0 | 720.0 | 5.0 |
| 330 | 2022-05-12 | 680.0 | 680.0 | 680.0 | 680.0 | 6.0 |
| 331 | 2022-05-16 | 767.219970703125 | 785.0 | 767.219970703125 | 785.0 | 3288.0 |
| 332 | 2022-05-18 | 777.0900268554688 | 777.0900268554688 | 777.0900268554688 | 777.0900268554688 | 1788.0 |
| 333 | 2022-05-19 | 846.52001953125 | 846.52001953125 | 820.0 | 820.0 | 46488.0 |
| 334 | 2022-05-20 | 867.0 | 867.0 | 867.0 | 867.0 | 25.0 |
| 335 | 2022-05-23 | 792.9000244140625 | 796.5800170898438 | 787.3800048828125 | 787.3800048828125 | 46830.0 |
| 336 | 2022-05-24 | 759.0 | 759.0 | 736.0 | 736.0 | 3004.0 |
| 337 | 2022-05-25 | 775.0 | 775.0 | 755.0 | 755.0 | 3054.0 |
| 338 | 2022-05-26 | 830.0 | 830.0 | 811.3099975585938 | 811.3099975585938 | 1514.0 |
| 339 | 2022-05-27 | 923.989990234375 | 923.989990234375 | 850.0 | 850.0 | 105.0 |
| 340 | 2022-05-31 | 976.0 | 1000.0 | 976.0 | 1000.0 | 940.0 |
| 341 | 2022-06-01 | 950.0 | 1000.0 | 950.0 | 1000.0 | 24.0 |
| 342 | 2022-06-02 | 1028.0 | 1028.0 | 987.0 | 987.0 | 91.0 |
| 343 | 2022-06-03 | 999.0 | 999.0 | 999.0 | 999.0 | 25.0 |
| 344 | 2022-06-07 | 1075.199951171875 | 1075.199951171875 | 1075.199951171875 | 1075.199951171875 | 16.0 |
| 345 | 2022-06-08 | 1270.0 | 1270.0 | 1263.0 | 1263.0 | 167.0 |
| 346 | 2022-06-09 | 1152.0 | 1204.449951171875 | 1148.0 | 1204.449951171875 | 709.0 |
| 347 | 2022-06-10 | 1150.0 | 1150.0 | 1150.0 | 1150.0 | 9.0 |
| 348 | 2022-06-13 | 1120.0 | 1150.0 | 1120.0 | 1150.0 | 284.0 |
| 349 | 2022-06-14 | 1219.31005859375 | 1269.0 | 1219.31005859375 | 1235.0 | 575.0 |
| 350 | 2022-06-15 | 1228.0 | 1228.0 | 1228.0 | 1228.0 | 114.0 |
| 351 | 2022-06-16 | 1231.989990234375 | 1231.989990234375 | 1185.81005859375 | 1205.0 | 19.0 |
| 352 | 2022-06-17 | 1219.0 | 1270.0 | 1219.0 | 1232.0 | 814.0 |
| 353 | 2022-06-21 | 1300.0 | 1300.0 | 1258.0 | 1258.0 | 52.0 |
| 354 | 2022-06-23 | 1280.0 | 1280.0 | 1231.9100341796875 | 1231.9100341796875 | 23.0 |
| 355 | 2022-06-24 | 1311.0 | 1317.0 | 1256.6099853515625 | 1287.489990234375 | 261.0 |
| 356 | 2022-06-27 | 1280.0 | 1313.0 | 1270.0 | 1313.0 | 207.0 |
| 357 | 2022-06-28 | 1269.0 | 1269.0 | 1269.0 | 1269.0 | 23.0 |
| 358 | 2022-06-29 | 1250.0 | 1263.0 | 1250.0 | 1252.4100341796875 | 313.0 |
| 359 | 2022-07-01 | 1313.0 | 1313.0 | 1293.0 | 1300.0 | 227.0 |
| 360 | 2022-07-05 | 1328.0 | 1328.0 | 1328.0 | 1328.0 | 52.0 |
| 361 | 2022-07-06 | 1274.0 | 1315.0 | 1255.0 | 1315.0 | 209.0 |
| 362 | 2022-07-07 | 1254.6099853515625 | 1295.3900146484375 | 1254.6099853515625 | 1290.0 | 107.0 |
| 363 | 2022-07-08 | 1244.0 | 1244.0 | 1244.0 | 1244.0 | 91.0 |
| 364 | 2022-07-11 | 1130.47998046875 | 1132.0 | 1130.0 | 1130.0 | 207.0 |
| 365 | 2022-07-12 | 1182.989990234375 | 1182.989990234375 | 1116.0 | 1116.0 | 44.0 |
| 366 | 2022-07-13 | 1190.0 | 1190.0 | 1160.0 | 1160.0 | 232.0 |
| 367 | 2022-07-14 | 1125.31005859375 | 1125.31005859375 | 1116.010009765625 | 1116.010009765625 | 26.0 |
| 368 | 2022-07-15 | 1102.0 | 1102.0 | 1102.0 | 1102.0 | 135.0 |
| 369 | 2022-07-18 | 1160.0 | 1160.0 | 1160.0 | 1160.0 | 10.0 |
| 370 | 2022-07-19 | 1125.0 | 1125.0 | 1125.0 | 1125.0 | 15.0 |
| 371 | 2022-07-25 | 1152.0 | 1152.0 | 1130.0 | 1130.0 | 1388.0 |
| 372 | 2022-07-28 | 1127.0 | 1127.0 | 1127.0 | 1127.0 | 46.0 |
| 373 | 2022-08-01 | 1000.0 | 1000.0 | 1000.0 | 1000.0 | 14.0 |
| 374 | 2022-08-02 | 965.0 | 966.0 | 965.0 | 965.0 | 169.0 |
| 375 | 2022-08-03 | 1000.0 | 1000.0 | 965.0 | 965.0 | 133.0 |
| 376 | 2022-08-04 | 1050.0 | 1058.0 | 1040.0 | 1040.0 | 174.0 |
| 377 | 2022-08-17 | 1000.0 | 1000.0 | 1000.0 | 1000.0 | 22.0 |
| 378 | 2022-08-19 | 980.0 | 1000.0 | 980.0 | 1000.0 | 30.0 |
| 379 | 2022-08-22 | 990.0 | 990.0 | 990.0 | 990.0 | 12.0 |
| 380 | 2022-08-25 | 1195.0 | 1195.0 | 1100.0 | 1100.0 | 826.0 |
| 381 | 2022-08-26 | 1200.0 | 1200.0 | 1200.0 | 1200.0 | 50.0 |
| 382 | 2022-08-29 | 1350.0 | 1400.0 | 1195.0 | 1195.0 | 634.0 |
| 383 | 2022-08-30 | 1303.8199462890625 | 1338.0 | 1300.0 | 1338.0 | 108.0 |
| 384 | 2022-08-31 | 1435.77001953125 | 1450.0 | 1417.0 | 1440.0 | 238.0 |
| 385 | 2022-09-01 | 1425.989990234375 | 1425.989990234375 | 1380.010009765625 | 1380.010009765625 | 56.0 |
| 386 | 2022-09-02 | 1445.0 | 1450.0 | 1438.77001953125 | 1440.0 | 344.0 |
| 387 | 2022-09-12 | 1400.0 | 1400.0 | 1400.0 | 1400.0 | 287.0 |
| 388 | 2022-09-21 | 1255.0 | 1255.0 | 1255.0 | 1255.0 | 618.0 |
| 389 | 2022-09-22 | 1252.0 | 1252.0 | 1252.0 | 1252.0 | 85.0 |
| 390 | 2022-09-29 | 1229.989990234375 | 1229.989990234375 | 1229.989990234375 | 1229.989990234375 | 43.0 |
| 391 | 2022-10-03 | 1255.0 | 1255.0 | 1255.0 | 1255.0 | 216.0 |
| 392 | 2022-10-11 | 1110.0 | 1140.0 | 1110.0 | 1130.0 | 222.0 |
| 393 | 2022-10-13 | 1073.0 | 1073.0 | 1073.0 | 1073.0 | 144.0 |
| 394 | 2022-10-24 | 880.989990234375 | 885.0 | 836.8400268554688 | 885.0 | 5214.0 |
| 395 | 2022-10-26 | 1061.0 | 1061.0 | 1061.0 | 1061.0 | 145.0 |
| 396 | 2022-10-27 | 1095.0 | 1100.0 | 1057.0 | 1057.0 | 216.0 |
| 397 | 2022-10-28 | 1050.0 | 1050.0 | 1050.0 | 1050.0 | 12.0 |
| 398 | 2022-10-31 | 1121.989990234375 | 1121.989990234375 | 1100.0 | 1100.0 | 331.0 |
| 399 | 2022-11-07 | 1242.0 | 1242.0 | 1242.0 | 1242.0 | 207.0 |
| 400 | 2022-11-08 | 1208.0 | 1208.0 | 1208.0 | 1208.0 | 5.0 |
| 401 | 2022-11-11 | 1302.6500244140625 | 1302.6500244140625 | 1302.6500244140625 | 1302.6500244140625 | 1403.0 |
| 402 | 2022-11-15 | 1362.0 | 1362.0 | 1362.0 | 1362.0 | 12.0 |
| 403 | 2022-11-18 | 1375.0 | 1375.0 | 1372.0 | 1372.0 | 690.0 |
| 404 | 2022-11-22 | 1315.0 | 1315.0 | 1315.0 | 1315.0 | 20.0 |
| 405 | 2022-11-25 | 1270.0 | 1270.0 | 1270.0 | 1270.0 | 42.0 |
| 406 | 2022-11-29 | 1521.989990234375 | 1524.0 | 1521.989990234375 | 1524.0 | 556.0 |
| 407 | 2022-11-30 | 1552.0 | 1552.0 | 1552.0 | 1552.0 | 35.0 |
| 408 | 2022-12-01 | 1591.0 | 1591.0 | 1574.97998046875 | 1574.97998046875 | 28.0 |
| 409 | 2022-12-02 | 1700.0 | 1700.0 | 1593.0 | 1593.0 | 135.0 |
| 410 | 2022-12-05 | 1750.0 | 1750.0 | 1735.0 | 1735.0 | 207.0 |
| 411 | 2022-12-06 | 1720.0 | 1725.0 | 1720.0 | 1725.0 | 102.0 |
| 412 | 2022-12-08 | 1780.0 | 1780.0 | 1730.0 | 1730.0 | 206.0 |
| 413 | 2022-12-09 | 1790.0 | 1798.0 | 1770.0 | 1770.0 | 270.0 |
| 414 | 2022-12-13 | 1760.0 | 1769.0899658203125 | 1760.0 | 1769.0899658203125 | 21.0 |
| 415 | 2022-12-14 | 1775.0 | 1775.0 | 1738.0 | 1738.0 | 15.0 |
| 416 | 2022-12-15 | 1710.0 | 1710.0 | 1710.0 | 1710.0 | 5.0 |
| 417 | 2022-12-16 | 1720.0 | 1775.0 | 1720.0 | 1775.0 | 101.0 |
| 418 | 2022-12-19 | 1713.989990234375 | 1713.989990234375 | 1713.989990234375 | 1713.989990234375 | 6.0 |
| 419 | 2023-01-04 | 1716.6600341796875 | 1716.6600341796875 | 1716.6600341796875 | 1716.6600341796875 | 28.0 |
| 420 | 2023-01-05 | 1850.0 | 1850.0 | 1850.0 | 1850.0 | 72.0 |
| 421 | 2023-01-06 | 1838.0 | 1838.0 | 1838.0 | 1838.0 | 1574.0 |
| 422 | 2023-01-09 | 1835.0 | 1871.0 | 1835.0 | 1871.0 | 33.0 |
| 423 | 2023-01-10 | 1810.0 | 1810.0 | 1794.5 | 1794.5 | 554.0 |
| 424 | 2023-01-12 | 1735.0 | 1735.0 | 1735.0 | 1735.0 | 17.0 |
| 425 | 2023-01-19 | 1745.0 | 1745.0 | 1739.239990234375 | 1739.239990234375 | 101.0 |
| 426 | 2023-01-20 | 1757.0 | 1770.0 | 1754.0 | 1761.5 | 1482.0 |
| 427 | 2023-01-23 | 1797.989990234375 | 1797.989990234375 | 1797.989990234375 | 1797.989990234375 | 1000.0 |
| 428 | 2023-01-24 | 1795.0 | 1795.0 | 1795.0 | 1795.0 | 14.0 |
| 429 | 2023-01-25 | 1817.8800048828125 | 1819.0 | 1813.5 | 1819.0 | 495.0 |
| 430 | 2023-01-26 | 1927.0 | 1927.0 | 1885.0 | 1898.0 | 364.0 |
| 431 | 2023-01-27 | 1947.0 | 1975.0 | 1947.0 | 1975.0 | 164.0 |
| 432 | 2023-01-30 | 1821.300048828125 | 1931.4000244140625 | 1821.300048828125 | 1931.4000244140625 | 75.0 |
| 433 | 2023-02-01 | 1920.0 | 1920.0 | 1920.0 | 1920.0 | 28.0 |
| 434 | 2023-02-02 | 1845.0 | 1850.0 | 1845.0 | 1850.0 | 18.0 |
| 435 | 2023-02-03 | 1850.0 | 1850.0 | 1850.0 | 1850.0 | 34.0 |
| 436 | 2023-02-08 | 1816.780029296875 | 1816.780029296875 | 1816.780029296875 | 1816.780029296875 | 21.0 |
| 437 | 2023-02-09 | 1816.780029296875 | 1816.780029296875 | 1816.780029296875 | 1816.780029296875 | 10.0 |
| 438 | 2023-02-15 | 1748.0 | 1748.0 | 1680.0 | 1680.0 | 329.0 |
| 439 | 2023-02-16 | 1797.0 | 1799.0 | 1778.0 | 1799.0 | 201.0 |
| 440 | 2023-02-21 | 1554.0 | 1675.0 | 1554.0 | 1675.0 | 140.0 |
| 441 | 2023-02-27 | 1586.0 | 1586.0 | 1586.0 | 1586.0 | 6.0 |
| 442 | 2023-03-01 | 1650.0 | 1650.0 | 1650.0 | 1650.0 | 33.0 |
| 443 | 2023-03-02 | 1701.0 | 1701.0 | 1701.0 | 1701.0 | 26.0 |
| 444 | 2023-03-03 | 1715.0 | 1754.0 | 1715.0 | 1754.0 | 92.0 |
| 445 | 2023-03-10 | 1585.0 | 1585.0 | 1584.0 | 1584.0 | 392.0 |
| 446 | 2023-03-14 | 1721.0 | 1721.0 | 1721.0 | 1721.0 | 30.0 |
| 447 | 2023-03-15 | 1721.0 | 1721.0 | 1721.0 | 1721.0 | 30.0 |
| 448 | 2023-03-16 | 1760.0 | 1780.0 | 1730.0 | 1730.0 | 238.0 |
| 449 | 2023-03-17 | 1727.0 | 1727.0 | 1724.0 | 1724.0 | 37.0 |
| 450 | 2023-03-23 | 1465.0 | 1465.0 | 1465.0 | 1465.0 | 19.0 |
| 451 | 2023-03-24 | 1370.0999755859375 | 1370.0999755859375 | 1370.0999755859375 | 1370.0999755859375 | 26.0 |
| 452 | 2023-03-27 | 1400.0 | 1400.0 | 1400.0 | 1400.0 | 7.0 |
| 453 | 2023-03-28 | 1350.0 | 1350.0999755859375 | 1350.0 | 1350.0999755859375 | 21.0 |
| 454 | 2023-03-29 | 1318.0 | 1318.0 | 1318.0 | 1318.0 | 8.0 |
| 455 | 2023-03-31 | 1355.0 | 1355.0 | 1355.0 | 1355.0 | 13.0 |
| 456 | 2023-04-10 | 1290.0 | 1350.0 | 1290.0 | 1350.0 | 110.0 |
| 457 | 2023-04-11 | 1286.0 | 1299.5 | 1286.0 | 1299.5 | 38.0 |
| 458 | 2023-04-17 | 1247.0 | 1247.0 | 1247.0 | 1247.0 | 140.0 |
| 459 | 2023-04-18 | 1270.0 | 1270.0 | 1270.0 | 1270.0 | 400.0 |
| 460 | 2023-04-21 | 1300.0 | 1300.0 | 1300.0 | 1300.0 | 32.0 |
| 461 | 2023-04-24 | 1200.0 | 1200.0 | 1188.0 | 1188.0 | 199.0 |
| 462 | 2023-04-25 | 1168.0 | 1168.0 | 1163.0 | 1163.0 | 134.0 |
| 463 | 2023-04-26 | 1191.0 | 1191.0 | 1191.0 | 1191.0 | 11.0 |
| 464 | 2023-04-27 | 1192.5999755859375 | 1192.5999755859375 | 1192.5999755859375 | 1192.5999755859375 | 10.0 |
| 465 | 2023-04-28 | 1195.0 | 1195.0 | 1195.0 | 1195.0 | 37.0 |
| 466 | 2023-05-03 | 1150.0 | 1150.0 | 1150.0 | 1150.0 | 13.0 |
| 467 | 2023-05-09 | 1077.0 | 1077.0 | 1077.0 | 1077.0 | 140.0 |
| 468 | 2023-05-10 | 1074.0 | 1074.0 | 1074.0 | 1074.0 | 93.0 |
| 469 | 2023-05-16 | 1149.0 | 1149.0 | 1149.0 | 1149.0 | 26.0 |
| 470 | 2023-05-17 | 1173.0 | 1173.0 | 1173.0 | 1173.0 | 100.0 |
| 471 | 2023-05-23 | 1124.0 | 1124.0 | 1124.0 | 1124.0 | 150.0 |
| 472 | 2023-05-25 | 1104.8900146484375 | 1104.8900146484375 | 1084.0 | 1084.0 | 27.0 |
| 473 | 2023-05-30 | 1193.0 | 1254.0 | 1193.0 | 1254.0 | 85.0 |
| 474 | 2023-05-31 | 1141.0 | 1141.0 | 1139.0 | 1139.0 | 37.0 |
| 475 | 2023-06-02 | 1240.0 | 1240.0 | 1240.0 | 1240.0 | 40.0 |
| 476 | 2023-06-06 | 1230.0 | 1230.0 | 1230.0 | 1230.0 | 6.0 |
| 477 | 2023-06-08 | 1311.4599609375 | 1311.4599609375 | 1311.4599609375 | 1311.4599609375 | 25.0 |
| 478 | 2023-06-16 | 1355.0 | 1355.0 | 1350.0 | 1350.0 | 135.0 |
| 479 | 2023-06-20 | 1264.6700439453125 | 1264.6700439453125 | 1264.6700439453125 | 1264.6700439453125 | 13.0 |
| 480 | 2023-06-21 | 1253.1400146484375 | 1253.5999755859375 | 1252.0 | 1253.5999755859375 | 140.0 |
| 481 | 2023-06-29 | 1164.1800537109375 | 1164.1800537109375 | 1164.1800537109375 | 1164.1800537109375 | 9.0 |
| 482 | 2023-06-30 | 1170.0 | 1170.0 | 1170.0 | 1170.0 | 15.0 |
| 483 | 2023-07-07 | 1201.1400146484375 | 1201.1400146484375 | 1201.1400146484375 | 1201.1400146484375 | 100.0 |
| 484 | 2023-07-24 | 1313.0 | 1313.0 | 1313.0 | 1313.0 | 6.0 |
| 485 | 2023-07-25 | 1407.0 | 1407.5 | 1390.0 | 1390.0 | 47.0 |
| 486 | 2023-07-27 | 1405.0899658203125 | 1405.0899658203125 | 1405.0899658203125 | 1405.0899658203125 | 12.0 |
| 487 | 2023-07-28 | 1464.0 | 1464.0 | 1464.0 | 1464.0 | 256.0 |
| 488 | 2023-08-01 | 1546.0 | 1554.0 | 1546.0 | 1554.0 | 640.0 |
| 489 | 2023-08-04 | 1540.0 | 1540.0 | 1525.800048828125 | 1525.800048828125 | 216.0 |
| 490 | 2023-08-07 | 1450.0 | 1470.0 | 1450.0 | 1470.0 | 206.0 |
| 491 | 2023-08-09 | 1446.0 | 1446.0 | 1446.0 | 1446.0 | 70.0 |
| 492 | 2023-08-11 | 1443.5899658203125 | 1443.5899658203125 | 1443.5899658203125 | 1443.5899658203125 | 51.0 |
| 493 | 2023-08-16 | 1374.989990234375 | 1374.989990234375 | 1374.989990234375 | 1374.989990234375 | 12.0 |
| 494 | 2023-08-17 | 1335.0 | 1335.0 | 1335.0 | 1335.0 | 15.0 |
| 495 | 2023-08-22 | 1334.0 | 1334.0 | 1334.0 | 1334.0 | 35.0 |
| 496 | 2023-08-24 | 1350.0 | 1350.0 | 1308.0 | 1308.0 | 10.0 |
| 497 | 2023-08-30 | 1643.4200439453125 | 1662.489990234375 | 1624.75 | 1624.75 | 504.0 |
| 498 | 2023-08-31 | 1694.1600341796875 | 1694.1700439453125 | 1649.969970703125 | 1649.969970703125 | 74.0 |
| 499 | 2023-09-01 | 1762.0 | 1762.0 | 1762.0 | 1762.0 | 531.0 |
| 500 | 2023-09-06 | 1783.199951171875 | 1783.199951171875 | 1783.199951171875 | 1783.199951171875 | 16.0 |
| 501 | 2023-09-13 | 1692.93994140625 | 1692.93994140625 | 1692.93994140625 | 1692.93994140625 | 10.0 |
| 502 | 2023-09-27 | 1640.0 | 1640.0 | 1640.0 | 1640.0 | 22.0 |
| 503 | 2023-10-06 | 1947.1700439453125 | 1947.1700439453125 | 1885.8599853515625 | 1885.8599853515625 | 365.0 |
| 504 | 2023-10-09 | 1965.0 | 1965.0 | 1950.0 | 1950.0 | 146.0 |
| 505 | 2023-10-10 | 1976.6800537109375 | 1976.6800537109375 | 1976.0 | 1976.0 | 25.0 |
| 506 | 2023-10-11 | 2005.989990234375 | 2005.989990234375 | 1959.0 | 1959.0 | 41.0 |
| 507 | 2023-10-13 | 1920.0 | 1920.0 | 1920.0 | 1920.0 | 10.0 |
| 508 | 2023-10-19 | 1891.1500244140625 | 1900.3599853515625 | 1850.0 | 1850.0 | 195.0 |
| 509 | 2023-10-20 | 1891.1500244140625 | 1891.1500244140625 | 1891.1500244140625 | 1891.1500244140625 | 9.0 |
| 510 | 2023-10-24 | 1996.0 | 1996.0 | 1996.0 | 1996.0 | 9.0 |
| 511 | 2023-11-03 | 1829.2900390625 | 1829.2900390625 | 1829.2900390625 | 1829.2900390625 | 5.0 |
| 512 | 2023-11-06 | 1890.800048828125 | 1890.800048828125 | 1865.0 | 1865.0 | 29.0 |
| 513 | 2023-11-09 | 1909.969970703125 | 1909.969970703125 | 1909.969970703125 | 1909.969970703125 | 57.0 |
| 514 | 2023-11-17 | 2000.0 | 2000.0 | 2000.0 | 2000.0 | 13.0 |
| 515 | 2023-11-21 | 2020.0 | 2020.0 | 2020.0 | 2020.0 | 349.0 |
| 516 | 2023-11-24 | 2020.0 | 2020.0 | 2020.0 | 2020.0 | 12.0 |
| 517 | 2023-11-27 | 2025.0 | 2028.0 | 2010.0 | 2025.0 | 252.0 |
| 518 | 2023-11-29 | 2439.989990234375 | 2480.0 | 2400.0 | 2400.0 | 95.0 |
| 519 | 2023-11-30 | 2535.0 | 2535.0 | 2440.0 | 2440.0 | 45.0 |
| 520 | 2023-12-01 | 2507.0 | 2515.0 | 2507.0 | 2515.0 | 118.0 |
| 521 | 2023-12-04 | 2501.0 | 2501.0 | 2501.0 | 2501.0 | 13.0 |
| 522 | 2023-12-05 | 2481.0 | 2490.0 | 2481.0 | 2490.0 | 87.0 |
| 523 | 2023-12-06 | 2500.0 | 2500.0 | 2500.0 | 2500.0 | 30.0 |
| 524 | 2023-12-20 | 2530.0 | 2565.429931640625 | 2530.0 | 2565.429931640625 | 47.0 |
| 525 | 2023-12-22 | 2449.9599609375 | 2489.989990234375 | 2449.9599609375 | 2489.989990234375 | 62.0 |
| 526 | 2023-12-26 | 2449.89990234375 | 2449.89990234375 | 2449.89990234375 | 2449.89990234375 | 13.0 |
| 527 | 2023-12-27 | 2443.0 | 2444.1298828125 | 2443.0 | 2444.1298828125 | 40.0 |
| 528 | 2023-12-28 | 2460.0 | 2489.090087890625 | 2460.0 | 2489.090087890625 | 12.0 |
| 529 | 2023-12-29 | 2462.0 | 2462.0 | 2462.0 | 2462.0 | 64.0 |
| 530 | 2024-01-02 | 2424.010009765625 | 2424.010009765625 | 2424.010009765625 | 2424.010009765625 | 8.0 |
| 531 | 2024-01-03 | 2540.0 | 2540.0 | 2540.0 | 2540.0 | 44.0 |
| 532 | 2024-01-08 | 2518.35009765625 | 2518.35009765625 | 2518.35009765625 | 2518.35009765625 | 16.0 |
| 533 | 2024-01-09 | 2568.0 | 2568.0 | 2568.0 | 2568.0 | 105.0 |
| 534 | 2024-01-16 | 2474.0 | 2474.0 | 2474.0 | 2474.0 | 43.0 |
| 535 | 2024-01-23 | 2455.0 | 2455.0 | 2434.2099609375 | 2434.2099609375 | 133.0 |
| 536 | 2024-01-24 | 2478.0 | 2478.0 | 2478.0 | 2478.0 | 47.0 |
| 537 | 2024-01-25 | 2480.0 | 2480.010009765625 | 2480.0 | 2480.010009765625 | 47.0 |
| 538 | 2024-01-26 | 2400.010009765625 | 2400.010009765625 | 2400.010009765625 | 2400.010009765625 | 74.0 |
| 539 | 2024-01-29 | 2258.5 | 2258.5 | 2258.5 | 2258.5 | 15.0 |
| 540 | 2024-01-30 | 2140.0 | 2194.0 | 2140.0 | 2194.0 | 66.0 |
| 541 | 2024-02-06 | 2145.22998046875 | 2168.0 | 2145.22998046875 | 2168.0 | 107.0 |
| 542 | 2024-02-09 | 2149.030029296875 | 2150.010009765625 | 2149.030029296875 | 2150.010009765625 | 94.0 |
| 543 | 2024-02-13 | 2217.0 | 2217.010009765625 | 2217.0 | 2217.010009765625 | 181.0 |
| 544 | 2024-02-20 | 2219.27001953125 | 2219.27001953125 | 2219.27001953125 | 2219.27001953125 | 27.0 |
| 545 | 2024-02-23 | 2189.0 | 2240.989990234375 | 2140.0 | 2200.0 | 86.0 |
| 546 | 2024-02-26 | 2150.0 | 2150.0 | 2099.0 | 2099.0 | 24.0 |
| 547 | 2024-02-27 | 2199.0 | 2199.0 | 2199.0 | 2199.0 | 37.0 |
| 548 | 2024-02-28 | 2150.0 | 2170.0 | 2150.0 | 2170.0 | 164.0 |
| 549 | 2024-03-04 | 2068.0 | 2123.7900390625 | 2068.0 | 2123.7900390625 | 26.0 |
| 550 | 2024-03-05 | 2060.0 | 2060.0 | 1984.010009765625 | 1984.010009765625 | 27.0 |
| 551 | 2024-03-07 | 1977.0 | 1977.0 | 1977.0 | 1977.0 | 153.0 |
| 552 | 2024-03-08 | 1853.3299560546875 | 1919.0 | 1852.0 | 1919.0 | 2588.0 |
| 553 | 2024-03-11 | 1879.739990234375 | 1910.0 | 1878.0 | 1888.0 | 291.0 |
| 554 | 2024-03-12 | 1879.739990234375 | 1990.0 | 1990.0 | 1990.0 | 15.0 |
| 555 | 2024-03-13 | 2050.0 | 2120.0 | 2050.0 | 2120.0 | 38.0 |
| 556 | 2024-03-14 | 2031.25 | 2031.25 | 2031.25 | 2031.25 | 25.0 |
| 557 | 2024-03-15 | 2031.25 | 2124.18994140625 | 2089.0 | 2124.18994140625 | 19.0 |
| 558 | 2024-03-19 | 2156.0 | 2156.0 | 2155.0 | 2155.0 | 158.0 |
| 559 | 2024-03-20 | 2222.0 | 2470.989990234375 | 2149.989990234375 | 2469.0 | 338.0 |
| 560 | 2024-03-21 | 2050.0 | 2110.010009765625 | 2045.0 | 2110.010009765625 | 575.0 |
| 561 | 2024-03-22 | 2131.14990234375 | 2131.14990234375 | 2110.0 | 2110.0 | 83.0 |
| 562 | 2024-03-25 | 2000.75 | 2050.090087890625 | 2000.75 | 2050.090087890625 | 349.0 |
| 563 | 2024-03-27 | 1933.0 | 2000.0 | 1933.0 | 2000.0 | 98.0 |
| 564 | 2024-04-03 | 1965.0 | 1965.0 | 1965.0 | 1965.0 | 108.0 |
| 565 | 2024-04-04 | 1950.0 | 1950.0 | 1950.0 | 1950.0 | 413.0 |
| 566 | 2024-04-05 | 1949.989990234375 | 1949.989990234375 | 1949.989990234375 | 1949.989990234375 | 56.0 |
| 567 | 2024-04-08 | 1893.4200439453125 | 1893.4200439453125 | 1893.4200439453125 | 1893.4200439453125 | 51.0 |
| 568 | 2024-04-09 | 1968.0 | 2000.989990234375 | 1957.1800537109375 | 1957.18994140625 | 107.0 |
| 569 | 2024-04-11 | 1979.0 | 1979.0 | 1979.0 | 1979.0 | 1820.0 |
| 570 | 2024-04-18 | 1958.0 | 1958.0 | 1958.0 | 1958.0 | 13.0 |
| 571 | 2024-04-22 | 2110.5 | 2110.5 | 1967.0 | 1967.0 | 555.0 |
| 572 | 2024-04-23 | 2182.0 | 2182.0 | 2160.0 | 2160.0 | 1908.0 |
| 573 | 2024-04-24 | 2160.0 | 2218.489990234375 | 2160.0 | 2218.489990234375 | 294.0 |
| 574 | 2024-04-26 | 2155.64990234375 | 2217.89990234375 | 2151.31005859375 | 2207.89990234375 | 183.0 |
| 575 | 2024-04-29 | 2150.0 | 2155.0 | 2150.0 | 2155.0 | 33.0 |
| 576 | 2024-04-30 | 2140.0 | 2140.0 | 2140.0 | 2140.0 | 118.0 |
| 577 | 2024-05-03 | 2374.780029296875 | 2374.780029296875 | 2372.0 | 2372.0 | 65.0 |
| 578 | 2024-05-06 | 2320.010009765625 | 2320.010009765625 | 2308.0 | 2308.0 | 240.0 |
| 579 | 2024-05-07 | 2349.989990234375 | 2349.989990234375 | 2349.989990234375 | 2349.989990234375 | 94.0 |
| 580 | 2024-05-08 | 2350.0 | 2350.0 | 2350.0 | 2350.0 | 33.0 |
| 581 | 2024-05-14 | 2328.0 | 2328.0 | 2328.0 | 2328.0 | 214.0 |
| 582 | 2024-05-15 | 2328.0 | 2332.0 | 2332.0 | 2332.0 | 38.0 |
| 583 | 2024-05-16 | 2367.699951171875 | 2380.0 | 2367.699951171875 | 2380.0 | 112.0 |
| 584 | 2024-05-21 | 2453.780029296875 | 2453.780029296875 | 2407.0 | 2429.929931640625 | 300.0 |
| 585 | 2024-05-22 | 2454.179931640625 | 2545.0 | 2454.179931640625 | 2545.0 | 113.0 |
| 586 | 2024-05-23 | 2563.0 | 2567.610107421875 | 2548.02001953125 | 2567.610107421875 | 241.0 |
| 587 | 2024-05-24 | 2563.0 | 2640.0 | 2630.0 | 2630.0 | 96.0 |
| 588 | 2024-05-28 | 2631.780029296875 | 2631.780029296875 | 2529.0 | 2631.780029296875 | 134.0 |
| 589 | 2024-05-29 | 2578.300048828125 | 2578.300048828125 | 2550.0 | 2550.0 | 24.0 |
| 590 | 2024-05-30 | 2568.0 | 2568.0 | 2568.0 | 2568.0 | 22.0 |
| 591 | 2024-05-31 | 2546.610107421875 | 2551.0 | 2522.0 | 2522.0 | 1528.0 |
| 592 | 2024-06-03 | 2562.0 | 2565.0 | 2402.0 | 2402.0 | 212.0 |
| 593 | 2024-06-04 | 2609.0 | 2609.0 | 2527.2099609375 | 2527.2099609375 | 29.0 |
| 594 | 2024-06-05 | 2513.739990234375 | 2558.0 | 2441.409912109375 | 2558.0 | 9566.0 |
| 595 | 2024-06-06 | 2530.0 | 2530.0 | 2530.0 | 2530.0 | 7.0 |
| 596 | 2024-06-07 | 2600.0 | 2600.0 | 2600.0 | 2600.0 | 266.0 |
| 597 | 2024-06-10 | 2750.0 | 2750.0 | 2673.0 | 2673.0 | 195.0 |
| 598 | 2024-06-11 | 2721.0 | 2721.0 | 2720.0 | 2720.0 | 265.0 |
| 599 | 2024-06-13 | 2734.60009765625 | 2818.0 | 2734.60009765625 | 2818.0 | 579.0 |
| 600 | 2024-06-14 | 2743.0 | 2743.0 | 2732.0 | 2741.639892578125 | 93.0 |
| 601 | 2024-06-17 | 2752.0 | 2760.0 | 2752.0 | 2760.0 | 55.0 |
| 602 | 2024-06-20 | 2630.0 | 2683.7900390625 | 2630.0 | 2683.7900390625 | 32.0 |
| 603 | 2024-06-21 | 2610.5 | 2610.5 | 2586.0 | 2586.0 | 32.0 |
| 604 | 2024-06-24 | 2547.0 | 2559.0 | 2522.010009765625 | 2559.0 | 112.0 |
| 605 | 2024-06-25 | 2603.489990234375 | 2603.489990234375 | 2558.489990234375 | 2558.489990234375 | 41.0 |
| 606 | 2024-06-26 | 2557.7900390625 | 2580.0 | 2557.7900390625 | 2580.0 | 44.0 |
| 607 | 2024-06-27 | 2432.889892578125 | 2465.0 | 2432.889892578125 | 2465.0 | 116.0 |
| 608 | 2024-06-28 | 2431.300048828125 | 2436.0 | 2429.0 | 2429.0 | 1288.0 |
| 609 | 2024-07-01 | 2443.0 | 2443.0 | 2423.0 | 2424.0 | 338.0 |
| 610 | 2024-07-02 | 2400.0 | 2400.0 | 2400.0 | 2400.0 | 17.0 |
| 611 | 2024-07-05 | 2464.39990234375 | 2492.97998046875 | 2464.0 | 2492.97998046875 | 286.0 |
| 612 | 2024-07-08 | 2416.469970703125 | 2416.469970703125 | 2413.0 | 2413.0 | 96.0 |
| 613 | 2024-07-09 | 2465.0 | 2465.0 | 2453.159912109375 | 2453.159912109375 | 3220.0 |
| 614 | 2024-07-10 | 2462.0 | 2477.0 | 2462.0 | 2477.0 | 59.0 |
| 615 | 2024-07-11 | 2468.0 | 2470.0 | 2467.0 | 2469.0 | 178.0 |
| 616 | 2024-07-12 | 2514.0 | 2586.989990234375 | 2514.0 | 2586.989990234375 | 228.0 |
| 617 | 2024-07-15 | 2439.0 | 2490.0 | 2435.010009765625 | 2490.0 | 553.0 |
| 618 | 2024-07-16 | 2400.0 | 2408.06005859375 | 2400.0 | 2408.06005859375 | 185.0 |
| 619 | 2024-07-17 | 2349.5 | 2400.0 | 2336.0 | 2400.0 | 111.0 |
| 620 | 2024-07-18 | 2372.0 | 2372.0 | 2340.0 | 2340.0 | 119.0 |
| 621 | 2024-07-19 | 2355.010009765625 | 2355.010009765625 | 2355.010009765625 | 2355.010009765625 | 11.0 |
| 622 | 2024-07-22 | 2461.0 | 2461.0 | 2460.080078125 | 2460.080078125 | 64.0 |
| 623 | 2024-07-23 | 2410.0 | 2410.0 | 2410.0 | 2410.0 | 14.0 |
| 624 | 2024-07-24 | 2428.3798828125 | 2428.3798828125 | 2428.3798828125 | 2428.3798828125 | 506.0 |
| 625 | 2024-07-29 | 2376.5 | 2392.199951171875 | 2371.330078125 | 2380.0 | 528.0 |
| 626 | 2024-07-30 | 2318.5 | 2318.5 | 2261.010009765625 | 2261.010009765625 | 18.0 |
| 627 | 2024-07-31 | 2389.0 | 2391.0 | 2385.0 | 2391.0 | 397.0 |
| 628 | 2024-08-01 | 2400.0 | 2400.0 | 2389.010009765625 | 2389.010009765625 | 18.0 |
| 629 | 2024-08-02 | 2470.389892578125 | 2470.389892578125 | 2470.389892578125 | 2470.389892578125 | 8.0 |
| 630 | 2024-08-05 | 2379.010009765625 | 2470.389892578125 | 2379.010009765625 | 2407.0 | 1793.0 |
| 631 | 2024-08-06 | 2600.0 | 2600.0 | 2500.0 | 2500.0 | 74.0 |
| 632 | 2024-08-07 | 2570.989990234375 | 2570.989990234375 | 2570.989990234375 | 2570.989990234375 | 20.0 |
| 633 | 2024-08-09 | 2602.0 | 2608.0 | 2602.0 | 2608.0 | 209.0 |
| 634 | 2024-08-12 | 2662.419921875 | 2715.0 | 2620.85009765625 | 2620.85009765625 | 261.0 |
| 635 | 2024-08-14 | 2676.0 | 2737.489990234375 | 2666.0 | 2722.0 | 474.0 |
| 636 | 2024-08-16 | 2792.0 | 2793.0 | 2792.0 | 2793.0 | 120.0 |
| 637 | 2024-08-20 | 2750.0 | 2816.0 | 2750.0 | 2816.0 | 48.0 |
| 638 | 2024-08-21 | 2830.0 | 2830.0 | 2818.5 | 2818.5 | 267.0 |
| 639 | 2024-08-22 | 2846.0 | 2846.0 | 2846.0 | 2846.0 | 11.0 |
| 640 | 2024-08-23 | 2736.989990234375 | 2736.989990234375 | 2640.0 | 2710.0 | 793.0 |
| 641 | 2024-08-26 | 1932.280029296875 | 2011.5899658203125 | 1868.010009765625 | 1985.0 | 8760.0 |
| 642 | 2024-08-27 | 1888.5799560546875 | 1989.989990234375 | 1881.010009765625 | 1989.989990234375 | 28240.0 |
| 643 | 2024-08-28 | 1770.0 | 1949.989990234375 | 1723.27001953125 | 1949.989990234375 | 2500.0 |
| 644 | 2024-08-29 | 1855.0 | 1889.989990234375 | 1831.0 | 1831.0 | 532.0 |
| 645 | 2024-08-30 | 1892.56005859375 | 1906.0 | 1868.25 | 1905.1400146484375 | 2183.0 |
| 646 | 2024-09-02 | 1924.0 | 1924.0 | 1924.0 | 1924.0 | 35.0 |
| 647 | 2024-09-03 | 1943.0 | 1950.0 | 1894.0 | 1895.0 | 3545.0 |
| 648 | 2024-09-04 | 1853.5 | 1894.0 | 1835.0 | 1894.0 | 358.0 |
| 649 | 2024-09-05 | 1826.5699462890625 | 1826.5699462890625 | 1826.5699462890625 | 1826.5699462890625 | 32.0 |
| 650 | 2024-09-06 | 1865.5 | 1867.0 | 1835.010009765625 | 1835.010009765625 | 296.0 |
| 651 | 2024-09-09 | 1814.0 | 1814.0 | 1800.0 | 1800.0 | 558.0 |
| 652 | 2024-09-10 | 1874.0 | 1875.0 | 1864.010009765625 | 1875.0 | 154.0 |
| 653 | 2024-09-11 | 1886.800048828125 | 1894.989990234375 | 1881.0 | 1881.0 | 165.0 |
| 654 | 2024-09-12 | 1899.0 | 1941.989990234375 | 1899.0 | 1934.0 | 4174.0 |
| 655 | 2024-09-13 | 1840.989990234375 | 1854.3900146484375 | 1803.1199951171875 | 1812.0 | 774.0 |
| 656 | 2024-09-17 | 1885.0 | 1911.0 | 1885.0 | 1900.5 | 207.0 |
| 657 | 2024-09-18 | 1903.0 | 1903.0 | 1860.010009765625 | 1898.0 | 2621.0 |
| 658 | 2024-09-19 | 1932.1099853515625 | 1950.0 | 1926.0 | 1950.0 | 1810.0 |
| 659 | 2024-09-20 | 1945.0 | 1945.0 | 1910.010009765625 | 1910.010009765625 | 736.0 |
| 660 | 2024-09-23 | 1989.989990234375 | 1990.0 | 1972.0 | 1972.0 | 152.0 |
| 661 | 2024-09-24 | 2208.320068359375 | 2210.090087890625 | 2097.780029296875 | 2118.0 | 2468.0 |
| 662 | 2024-09-25 | 2220.0 | 2220.0 | 2190.0 | 2190.0 | 93.0 |
| 663 | 2024-09-26 | 2531.070068359375 | 2599.989990234375 | 2422.10009765625 | 2435.0 | 1589.0 |
| 664 | 2024-09-27 | 2671.5 | 2702.0 | 2600.0 | 2600.0 | 743.0 |
| 665 | 2024-09-30 | 2659.239990234375 | 2760.0 | 2577.31005859375 | 2760.0 | 3756.0 |
| 666 | 2024-10-02 | 2957.010009765625 | 3000.0 | 2860.070068359375 | 2860.070068359375 | 2420.0 |
| 667 | 2024-10-03 | 2974.31005859375 | 2992.0 | 2861.0 | 2861.0 | 4933.0 |
| 668 | 2024-10-04 | 2956.0 | 2956.0 | 2895.010009765625 | 2895.010009765625 | 119.0 |
| 669 | 2024-10-07 | 2942.0 | 2955.919921875 | 2860.0 | 2949.0 | 324.0 |
| 670 | 2024-10-08 | 2800.0 | 2850.0 | 2750.0 | 2850.0 | 259.0 |
| 671 | 2024-10-09 | 2770.0 | 2780.02001953125 | 2670.0 | 2740.0 | 15145.0 |
| 672 | 2024-10-10 | 2755.0 | 2756.0 | 2700.010009765625 | 2700.010009765625 | 59.0 |
| 673 | 2024-10-11 | 2799.989990234375 | 2799.989990234375 | 2799.989990234375 | 2799.989990234375 | 27.0 |
| 674 | 2024-10-14 | 2642.0 | 2680.0 | 2610.010009765625 | 2680.0 | 317.0 |
| 675 | 2024-10-15 | 2525.0 | 2570.0 | 2499.0 | 2570.0 | 1286.0 |
| 676 | 2024-10-16 | 2575.68994140625 | 2575.68994140625 | 2529.0 | 2529.0 | 680.0 |
| 677 | 2024-10-17 | 2458.0 | 2517.18994140625 | 2444.5 | 2466.0 | 1030.0 |
| 678 | 2024-10-18 | 2480.0 | 2517.18994140625 | 2480.0 | 2517.18994140625 | 47.0 |
| 679 | 2024-10-21 | 2518.97998046875 | 2520.0 | 2518.97998046875 | 2520.0 | 228.0 |
| 680 | 2024-10-22 | 2540.010009765625 | 2660.0 | 2540.010009765625 | 2599.989990234375 | 438.0 |
| 681 | 2024-10-23 | 2424.5 | 2540.010009765625 | 2424.5 | 2540.010009765625 | 246.0 |
| 682 | 2024-10-24 | 2420.0 | 2420.0 | 2420.0 | 2420.0 | 15.0 |
| 683 | 2024-10-25 | 2445.0 | 2450.0 | 2445.0 | 2450.0 | 69.0 |
| 684 | 2024-10-28 | 2520.0 | 2534.0 | 2515.0 | 2534.0 | 85.0 |
| 685 | 2024-10-29 | 2516.5 | 2517.0 | 2495.510009765625 | 2517.0 | 77.0 |
| 686 | 2024-10-31 | 2415.0 | 2415.0 | 2385.0 | 2389.0 | 201.0 |
| 687 | 2024-11-04 | 2420.0 | 2429.199951171875 | 2420.0 | 2429.199951171875 | 69.0 |
| 688 | 2024-11-05 | 2457.0 | 2460.0 | 2456.5 | 2460.0 | 38.0 |
| 689 | 2024-11-06 | 2435.0 | 2435.0 | 2430.0 | 2430.0 | 4122.0 |
| 690 | 2024-11-07 | 2490.0 | 2494.0 | 2469.0 | 2469.0 | 1074.0 |
| 691 | 2024-11-08 | 2380.0 | 2393.0 | 2380.0 | 2393.0 | 594.0 |
| 692 | 2024-11-11 | 2382.0 | 2386.0 | 2378.0 | 2386.0 | 91.0 |
| 693 | 2024-11-12 | 2336.0 | 2336.0 | 2292.0 | 2330.199951171875 | 2889.0 |
| 694 | 2024-11-13 | 2335.0 | 2336.0 | 2335.0 | 2336.0 | 15.0 |
| 695 | 2024-11-14 | 2298.0 | 2298.0 | 2290.0 | 2290.0 | 46.0 |
| 696 | 2024-11-19 | 2373.0 | 2373.0 | 2311.0 | 2311.0 | 104.0 |
| 697 | 2024-11-20 | 2362.0 | 2362.0 | 2300.0 | 2305.0 | 244.0 |
| 698 | 2024-11-21 | 2130.0 | 2185.0 | 2125.0 | 2185.0 | 3510.0 |
| 699 | 2024-11-22 | 2068.75 | 2075.0 | 2020.0 | 2045.0 | 1226.0 |
| 700 | 2024-11-25 | 2049.97998046875 | 2049.97998046875 | 1980.0 | 1980.0 | 862.0 |
| 701 | 2024-11-26 | 2052.0 | 2068.0 | 2050.0 | 2060.0 | 2247.0 |
| 702 | 2024-11-27 | 2046.0 | 2057.550048828125 | 2046.0 | 2057.550048828125 | 34.0 |
| 703 | 2024-11-28 | 2060.0 | 2060.0 | 2055.0 | 2055.0 | 69.0 |