ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 50.021907806396484 | 50.88804527906424 | 48.659441946914555 | 48.82488226757208 | 2986500 |
| 3 | 2024-04-17 | 49.47692108154297 | 51.471957473455824 | 49.23362387003114 | 50.508502594824634 | 3023100 |
| 4 | 2024-04-18 | 49.282283782958984 | 50.21654420718074 | 48.659443500144484 | 49.56450944624085 | 2358300 |
| 5 | 2024-04-19 | 50.1094970703125 | 50.60582176570321 | 49.184966891724116 | 49.24335584858128 | 2458300 |
| 6 | 2024-04-22 | 51.579010009765625 | 51.579010009765625 | 49.57423960499 | 50.10949645238656 | 1747200 |
| 7 | 2024-04-23 | 50.849117279052734 | 51.09241449091423 | 50.07056694358011 | 50.849117279052734 | 2330900 |
| 8 | 2024-04-24 | 50.839385986328125 | 51.20919506786619 | 49.97324481134706 | 50.84911624113881 | 1908100 |
| 9 | 2024-04-25 | 50.17761993408203 | 50.81992444567873 | 49.739684196079516 | 50.67394462887091 | 1535600 |
| 10 | 2024-04-26 | 50.63501739501953 | 51.75418611755173 | 49.97324864450988 | 50.88804858855496 | 1935300 |
| 11 | 2024-04-29 | 50.49877166748047 | 51.51088901928107 | 50.19708548299335 | 50.411184517566554 | 2121900 |
| 12 | 2024-04-30 | 50.5279655456543 | 51.072952662238826 | 49.729950950339706 | 50.13869221588335 | 3201400 |
| 13 | 2024-05-02 | 51.141075134277344 | 51.7736493941248 | 50.41118347095534 | 51.57901087475474 | 1806000 |
| 14 | 2024-05-03 | 51.218929290771484 | 52.62031987301296 | 50.9756320826616 | 52.39648688704236 | 2700900 |
| 15 | 2024-05-06 | 50.362525939941406 | 51.3065203677566 | 50.362525939941406 | 51.11188184386198 | 2125500 |
| 16 | 2024-05-07 | 50.40145492553711 | 51.06322368639444 | 50.06083657697816 | 50.5085063004436 | 1764800 |
| 17 | 2024-05-08 | 50.58635711669922 | 50.810190111749364 | 49.37960499447919 | 50.09976268074126 | 1735900 |
| 18 | 2024-05-09 | 48.41614532470703 | 49.52558002057228 | 46.44057314566351 | 48.93193422762874 | 4581800 |
| 19 | 2024-05-10 | 46.53789138793945 | 49.19469655306934 | 46.479498719366376 | 48.41614620086623 | 2999800 |
| 20 | 2024-05-13 | 45.944244384765625 | 47.267781805167175 | 45.944244384765625 | 46.73252868402794 | 1806200 |
| 21 | 2024-05-14 | 45.57443618774414 | 47.092608436458875 | 45.51604351955477 | 46.12915354207004 | 2147000 |
| 22 | 2024-05-15 | 46.78118896484375 | 47.219124701457886 | 44.76668828883964 | 45.642559762067926 | 3029700 |
| 23 | 2024-05-16 | 47.37483596801758 | 47.7933074921793 | 46.42111129112512 | 47.19966166895355 | 1547700 |
| 24 | 2024-05-17 | 47.773841857910156 | 48.07553174459392 | 46.70333558406095 | 47.18993001988712 | 1637200 |
| 25 | 2024-05-20 | 48.085262298583984 | 48.75676128772438 | 47.0634147194848 | 47.413763309443596 | 1864500 |
| 26 | 2024-05-21 | 48.63998031616211 | 48.77622616688526 | 47.40402997936909 | 47.997675796737965 | 2137600 |
| 27 | 2024-05-22 | 49.29201889038086 | 50.381989410509334 | 48.46480610429843 | 48.523198774320335 | 7156200 |
| 28 | 2024-05-23 | 49.58397674560547 | 50.85885186846042 | 49.301751064812706 | 49.301751064812706 | 3576400 |
| 29 | 2024-05-24 | 49.59370422363281 | 50.10949685229305 | 49.24335563433029 | 49.44772811970406 | 1417100 |
| 30 | 2024-05-27 | 49.60343933105469 | 50.47930711201431 | 49.28228521267477 | 49.846736555613646 | 1027800 |
| 31 | 2024-05-28 | 49.622901916503906 | 50.45011096773054 | 49.282283585912246 | 49.94405231186192 | 1500200 |
| 32 | 2024-05-29 | 48.834617614746094 | 49.61316796541061 | 48.37721765954654 | 49.39906522682003 | 1899600 |
| 33 | 2024-05-31 | 48.075531005859375 | 48.85408134873376 | 47.209389804964445 | 48.82488315858662 | 1214000 |
| 34 | 2024-06-03 | 49.47692108154297 | 49.61316692600226 | 47.37483332257757 | 48.075530479706316 | 1982400 |
| 35 | 2024-06-04 | 49.41853332519531 | 49.97325072557276 | 48.84435170047218 | 49.13631135323607 | 1930800 |
| 36 | 2024-06-05 | 49.59370422363281 | 49.75914826299053 | 48.98059790477434 | 49.28228408034634 | 2280100 |
| 37 | 2024-06-06 | 49.76887893676758 | 50.59609171566994 | 49.379605610596734 | 49.7299504904242 | 1220600 |
| 38 | 2024-06-07 | 49.13630676269531 | 49.80780573399107 | 48.766493959519565 | 49.768877288936594 | 1563200 |
| 39 | 2024-06-10 | 47.10234451293945 | 49.19469843239049 | 47.00502339493316 | 48.77622690601607 | 1798300 |
| 40 | 2024-06-11 | 48.23124313354492 | 48.45507613465099 | 46.84931296757662 | 46.907705637942954 | 2071700 |
| 41 | 2024-06-12 | 47.783573150634766 | 49.7591491274288 | 46.537892555848345 | 48.45507586260389 | 3061900 |
| 42 | 2024-06-13 | 47.783573150634766 | 48.06579882052263 | 46.71306685354281 | 47.481886969821744 | 2031900 |
| 43 | 2024-06-14 | 48.912471771240234 | 49.214161662336906 | 47.50135085664015 | 47.68625540848722 | 1971100 |
| 44 | 2024-06-17 | 49.000057220458984 | 49.428262691351485 | 48.33828850400771 | 48.912470075269226 | 1648100 |
| 45 | 2024-06-18 | 48.8443489074707 | 49.97324786801895 | 48.406416878208965 | 49.34067731885145 | 2842900 |
| 46 | 2024-06-19 | 48.57185745239258 | 49.47692341896805 | 47.423494262811246 | 48.88327760084639 | 2150900 |
| 47 | 2024-06-20 | 48.513465881347656 | 49.91486029355583 | 48.25070814147971 | 49.34067868575856 | 2818000 |
| 48 | 2024-06-21 | 48.26043701171875 | 49.31147907828101 | 48.085262715221546 | 48.51346448864751 | 3004000 |
| 49 | 2024-06-24 | 48.85408020019531 | 49.282281950604165 | 47.89062162124941 | 47.91008584341628 | 1597200 |
| 50 | 2024-06-25 | 49.564510345458984 | 49.759148865474955 | 48.30909578939803 | 48.54266275590139 | 1188500 |
| 51 | 2024-06-26 | 49.10710906982422 | 49.30174758464611 | 48.406415613854655 | 49.14603751527277 | 821700 |
| 52 | 2024-06-27 | 50.42091751098633 | 50.615552318214235 | 48.83461858761617 | 49.10711028767203 | 2119200 |
| 53 | 2024-06-28 | 49.97324752807617 | 50.80046030394331 | 49.175232943069915 | 50.54742911606076 | 1426700 |
| 54 | 2024-07-01 | 49.72022247314453 | 50.26520960922082 | 48.82488672904929 | 49.9927141849721 | 1003900 |
| 55 | 2024-07-02 | 49.447731018066406 | 50.05110711699802 | 49.126576888241104 | 49.632635578849325 | 1233500 |
| 56 | 2024-07-03 | 49.98298263549805 | 50.635017418329795 | 49.632634036546825 | 50.02191108258619 | 1595300 |
| 57 | 2024-07-04 | 50.47930908203125 | 51.09241915132508 | 50.30413477651873 | 50.57663020310552 | 1282700 |
| 58 | 2024-07-05 | 51.364906311035156 | 51.87096495848635 | 50.10949551607252 | 50.40145142856567 | 881800 |
| 59 | 2024-07-08 | 51.69579315185547 | 52.18238760019256 | 50.819925372301306 | 51.40383722533741 | 1348900 |
| 60 | 2024-07-09 | 52.5035400390625 | 52.82469043423608 | 51.60820435229497 | 51.90989423708789 | 1936400 |
| 61 | 2024-07-10 | 52.30889892578125 | 53.69082526427715 | 52.19211730719219 | 52.834421778063096 | 1805200 |
| 62 | 2024-07-11 | 52.98795700073242 | 53.47949647661993 | 52.683201175628675 | 52.9388000530248 | 1247300 |
| 63 | 2024-07-12 | 53.381187438964844 | 53.400849468426145 | 52.33912612855659 | 52.987958100184834 | 1543700 |
| 64 | 2024-07-15 | 52.93880081176758 | 53.57780363963924 | 52.5947246737743 | 53.36152506710139 | 1477100 |
| 65 | 2024-07-16 | 52.47675704956055 | 53.26321948423697 | 51.81809218229181 | 52.9388016204743 | 1494600 |
| 66 | 2024-07-17 | 52.98795700073242 | 53.233726738676175 | 52.28996809485924 | 52.76184554169341 | 996600 |
| 67 | 2024-07-18 | 51.69029235839844 | 53.08626265024088 | 51.29705928315205 | 53.08626265024088 | 2117800 |
| 68 | 2024-07-19 | 51.40520095825195 | 52.41777111142606 | 51.12010715294025 | 51.12010715294025 | 807800 |
| 69 | 2024-07-22 | 52.525909423828125 | 52.87981845141271 | 51.40520000324269 | 51.40520000324269 | 1302500 |
| 70 | 2024-07-23 | 51.719783782958984 | 52.358782845717364 | 51.66079769633497 | 52.28013848036723 | 891500 |
| 71 | 2024-07-24 | 50.8251838684082 | 51.75910964672536 | 50.30414946042043 | 51.611646300094186 | 1042600 |
| 72 | 2024-07-25 | 49.54718017578125 | 51.1201049828876 | 49.271915521926225 | 50.93332133396514 | 1040000 |
| 73 | 2024-07-26 | 49.979732513427734 | 50.431947917231085 | 48.95732953514744 | 49.35056260376246 | 797100 |
| 74 | 2024-07-29 | 48.918006896972656 | 50.60890389084869 | 48.80987136260843 | 50.13702644491438 | 932600 |
| 75 | 2024-07-30 | 47.866111755371094 | 48.84919068544759 | 47.77763450165827 | 48.84919068544759 | 943200 |
| 76 | 2024-07-31 | 47.8267936706543 | 48.957332242686036 | 47.81696078081346 | 47.97425326692869 | 1740500 |
| 77 | 2024-08-01 | 49.537349700927734 | 49.901087877148285 | 47.826794358588806 | 48.17087050499355 | 1160300 |
| 78 | 2024-08-02 | 49.498023986816406 | 50.579413089647645 | 49.00648450829728 | 49.05564145626808 | 1276400 |
| 79 | 2024-08-05 | 48.35765075683594 | 49.04580675132228 | 46.69624873098691 | 47.18778819131308 | 2085600 |
| 80 | 2024-08-06 | 48.54444122314453 | 49.14412000270645 | 47.67933066819543 | 48.94750345610684 | 1127300 |
| 81 | 2024-08-07 | 49.46853256225586 | 50.736705310310704 | 49.05564120250698 | 49.15394759764283 | 1129200 |
| 82 | 2024-08-08 | 50.45161056518555 | 50.71704232723773 | 49.37022523843831 | 49.3997164063946 | 1663200 |
| 83 | 2024-08-09 | 52.99778747558594 | 53.59746625130275 | 50.7072154103112 | 50.726873689711276 | 3482000 |
| 84 | 2024-08-12 | 52.5750617980957 | 53.92187890960824 | 52.132675520548204 | 53.086263302134086 | 1412200 |
| 85 | 2024-08-13 | 53.43033981323242 | 53.97103623970477 | 52.73235465379362 | 52.86998510775073 | 1274600 |
| 86 | 2024-08-14 | 54.22663497924805 | 54.69851242738181 | 53.538478961080585 | 54.059513357057355 | 2143600 |
| 87 | 2024-08-15 | 53.027278900146484 | 55.337516756241826 | 52.42760387169108 | 53.94154265274804 | 2644200 |
| 88 | 2024-08-16 | 50.23533248901367 | 53.0371097267517 | 50.18617929189165 | 52.79133999099302 | 3142700 |
| 89 | 2024-08-19 | 51.51333999633789 | 51.61164639417207 | 49.43904275075785 | 50.13702792576716 | 1655100 |
| 90 | 2024-08-20 | 51.37570571899414 | 51.63130835325183 | 50.15668988686091 | 51.27739932129422 | 1075800 |
| 91 | 2024-08-21 | 50.89399719238281 | 52.05403064201785 | 50.628565428468164 | 51.16925809563568 | 977400 |
| 92 | 2024-08-22 | 49.39971923828125 | 51.1201074704602 | 48.9180088832057 | 51.1201074704602 | 1251900 |
| 93 | 2024-08-23 | 51.5821533203125 | 52.054030762761364 | 49.41937889647713 | 49.74379299747073 | 1437600 |
| 94 | 2024-08-26 | 51.70012283325195 | 52.05403186008632 | 50.66789067175081 | 51.87707734666913 | 863200 |
| 95 | 2024-08-27 | 52.8896484375 | 53.26321950039036 | 51.129936161150596 | 51.719785799948326 | 1511000 |
| 96 | 2024-08-28 | 52.06386184692383 | 52.88964833959303 | 51.80826296235539 | 52.75201788250628 | 1167000 |
| 97 | 2024-08-29 | 49.86176681518555 | 51.0709535044938 | 49.25225515054014 | 50.53026081823951 | 3540400 |
| 98 | 2024-08-30 | 48.170867919921875 | 49.68481038315507 | 47.964422243157856 | 49.55700907128511 | 4731200 |
| 99 | 2024-09-02 | 47.18778991699219 | 48.29867018799632 | 46.696250438690186 | 47.91526999494454 | 1921100 |
| 100 | 2024-09-03 | 46.60777282714844 | 47.689158171106506 | 46.40132714787166 | 47.48271249182974 | 2250800 |
| 101 | 2024-09-04 | 47.1091423034668 | 48.47562521786374 | 46.47014322493955 | 46.548787592230426 | 1805000 |
| 102 | 2024-09-05 | 46.696250915527344 | 47.18779039884868 | 45.79182006628743 | 47.16812836949799 | 3303500 |
| 103 | 2024-09-06 | 46.53895950317383 | 47.12880539669061 | 46.126064377593096 | 46.774900110669776 | 1469400 |
| 104 | 2024-09-09 | 45.713172912597656 | 46.64709870062671 | 45.36909676707845 | 46.401328953784784 | 2569000 |
| 105 | 2024-09-10 | 46.78472900390625 | 46.88303540225799 | 45.49689418466571 | 45.5263891042902 | 1891500 |
| 106 | 2024-09-11 | 47.40406799316406 | 47.41389713256221 | 46.401327017866706 | 46.79455634631856 | 1690200 |
| 107 | 2024-09-12 | 46.74540328979492 | 47.79729746554776 | 46.17521944927075 | 47.39423524633544 | 2115700 |
| 108 | 2024-09-13 | 47.522037506103516 | 47.708821160138925 | 46.833881477851435 | 47.41389821950193 | 2391700 |
| 109 | 2024-09-16 | 46.91252899169922 | 47.492545725885265 | 46.60777316521211 | 46.94202016033879 | 1419600 |
| 110 | 2024-09-17 | 46.342342376708984 | 47.07965160947415 | 46.08674349274915 | 46.892867953893834 | 1767100 |
| 111 | 2024-09-18 | 46.9616813659668 | 48.02340467000772 | 46.0965708496067 | 46.11623287840449 | 3879900 |
| 112 | 2024-09-19 | 45.51655578613281 | 47.76780753860505 | 45.51655578613281 | 47.3352541397188 | 1548700 |
| 113 | 2024-09-20 | 43.89447784423828 | 45.801649710482785 | 42.960552065608994 | 45.6148660548164 | 3283400 |
| 114 | 2024-09-23 | 44.4351692199707 | 44.60229084113589 | 43.03919516309441 | 43.36361301615424 | 2051300 |
| 115 | 2024-09-24 | 44.0517692565918 | 45.46740159958484 | 43.953459111152185 | 44.99552415192049 | 1733800 |
| 116 | 2024-09-25 | 42.213409423828125 | 44.268044611500876 | 42.213409423828125 | 44.06159892880448 | 1487100 |
| 117 | 2024-09-26 | 41.702205657958984 | 42.74427065500705 | 41.613732155998164 | 42.252731198877505 | 1145300 |
| 118 | 2024-09-27 | 42.14459228515625 | 43.68802589081875 | 41.417115983838734 | 41.613732518030766 | 2086300 |
| 119 | 2024-09-30 | 41.45643615722656 | 42.3117175156889 | 40.72895985824874 | 42.27239345894727 | 2994100 |
| 120 | 2024-10-01 | 41.053375244140625 | 42.28222392991068 | 40.886253622947216 | 41.83000851358296 | 4024200 |
| 121 | 2024-10-02 | 41.61373519897461 | 42.272396318281096 | 40.97473235922018 | 41.28931733413502 | 4913600 |
| 122 | 2024-10-03 | 39.85402297973633 | 41.082871711843524 | 39.75571283107852 | 40.827269075481944 | 2523600 |
| 123 | 2024-10-04 | 40.827266693115234 | 40.99439206100699 | 39.421463525604615 | 39.71639020421966 | 1909600 |
| 124 | 2024-10-07 | 40.20793151855469 | 41.34830297787526 | 39.84418959823143 | 41.28931688940829 | 1214300 |
| 125 | 2024-10-08 | 41.122196197509766 | 41.122196197509766 | 40.42420726032568 | 40.5323465498957 | 1815300 |
| 126 | 2024-10-09 | 40.65031433105469 | 40.787948538407065 | 39.88351392654921 | 40.75845361890007 | 1835500 |
| 127 | 2024-10-10 | 40.65031433105469 | 40.77811564852183 | 39.86385189692744 | 40.65031433105469 | 1146800 |
| 128 | 2024-10-11 | 41.09270095825195 | 41.1615161874166 | 39.92283831230417 | 40.30623851769258 | 1402000 |
| 129 | 2024-10-14 | 41.32863998413086 | 41.436779268722916 | 40.31606611489048 | 41.09269938591651 | 940400 |
| 130 | 2024-10-15 | 41.31880569458008 | 41.66288556572839 | 41.04354479778019 | 41.49576019970813 | 1567400 |
| 131 | 2024-10-16 | 40.6601448059082 | 42.01679476804166 | 40.38488390785011 | 41.49576038938367 | 2316700 |
| 132 | 2024-10-17 | 40.306236267089844 | 40.52251483247297 | 39.500111841759924 | 40.06046653375393 | 1130700 |
| 133 | 2024-10-18 | 39.70655822753906 | 40.7879473236376 | 39.61808097195053 | 40.30623698762259 | 1522000 |
| 134 | 2024-10-21 | 40.198097229003906 | 40.384884627570855 | 39.62791339427225 | 39.66723370173238 | 678300 |
| 135 | 2024-10-22 | 39.54926681518555 | 40.47335970399086 | 39.22485270268476 | 39.68689727201308 | 1645200 |
| 136 | 2024-10-23 | 39.716392517089844 | 39.74588368660935 | 39.02823647716106 | 39.27400622355358 | 1003000 |
| 137 | 2024-10-24 | 40.78794860839844 | 41.00422343431162 | 39.36248333463809 | 39.71639236813983 | 1257000 |
| 138 | 2024-10-25 | 39.84418869018555 | 41.033717071193664 | 39.60825184199202 | 40.414376281925634 | 1345200 |
| 139 | 2024-10-28 | 40.13911437988281 | 40.493019643393446 | 39.85402059108535 | 40.30623599736157 | 1015100 |
| 140 | 2024-10-29 | 39.48044967651367 | 40.561834999391806 | 39.13637355109295 | 39.981818280719374 | 2387800 |
| 141 | 2024-10-30 | 40.011314392089844 | 40.08995875875371 | 39.47062171452416 | 39.62791419800052 | 1411900 |
| 142 | 2024-10-31 | 40.542179107666016 | 40.84693119379431 | 39.657406518570625 | 39.69673057811903 | 1308800 |
| 143 | 2024-11-01 | 39.323158264160156 | 40.60116015771564 | 39.27400506635968 | 40.53234493076525 | 1688200 |
| 144 | 2024-11-04 | 40.72896194458008 | 41.41711797221536 | 39.71639180757949 | 39.71639180757949 | 2131400 |
| 145 | 2024-11-05 | 40.630653381347656 | 41.37779170712967 | 39.73604796801953 | 40.83709905358563 | 1238300 |
| 146 | 2024-11-06 | 40.306236267089844 | 40.7289605084395 | 39.077387600410276 | 39.81469680041801 | 1833500 |
| 147 | 2024-11-07 | 39.68689727783203 | 41.0927005158885 | 39.126542560581406 | 40.20793168608952 | 1032000 |
| 148 | 2024-11-08 | 39.56892776489258 | 39.56892776489258 | 38.290925879037566 | 39.13637437664662 | 2244600 |
| 149 | 2024-11-11 | 39.74588394165039 | 40.099792978750365 | 38.74314291991671 | 39.3133305352775 | 1323200 |
| 150 | 2024-11-12 | 39.42146301269531 | 39.9621594163556 | 38.97908050082555 | 39.42146301269531 | 951400 |
| 151 | 2024-11-13 | 40.483192443847656 | 40.896083812800356 | 39.43129824182205 | 39.4706223008124 | 1643000 |
| 152 | 2024-11-14 | 41.397457122802734 | 43.6290468938063 | 40.207932437643414 | 40.306238837186804 | 3400800 |
| 153 | 2024-11-18 | 41.09270095825195 | 42.03645588692321 | 40.778115982028204 | 42.03645588692321 | 2369800 |
| 154 | 2024-11-19 | 40.483192443847656 | 41.535086645873264 | 40.38488604652044 | 41.26965487291138 | 1624800 |
| 155 | 2024-11-21 | 39.136375427246094 | 40.40454445755456 | 38.998741220331276 | 40.40454445755456 | 1691500 |
| 156 | 2024-11-22 | 40.14894485473633 | 40.14894485473633 | 38.98891138255055 | 39.75571177088912 | 1060700 |
| 157 | 2024-11-25 | 40.9747314453125 | 41.594072241552276 | 40.12928293778012 | 40.15877410659913 | 1556400 |
| 158 | 2024-11-26 | 41.74153137207031 | 42.537826672675045 | 40.74862328132488 | 40.8960828739304 | 1907300 |
| 159 | 2024-11-27 | 38.73331069946289 | 42.37069967999878 | 38.34990677299893 | 41.75136266448068 | 2226900 |
| 160 | 2024-11-28 | 35.05659484863281 | 38.517033167276786 | 34.68302380140999 | 38.43838505200944 | 3653300 |
| 161 | 2024-11-29 | 36.06916427612305 | 36.22645675354115 | 33.935884816755696 | 35.05659418712826 | 4103200 |
| 162 | 2024-12-02 | 36.236289978027344 | 36.42307362476772 | 34.78133361091426 | 35.902042991653495 | 1550800 |
| 163 | 2024-12-03 | 36.118324279785156 | 37.16038562458658 | 35.892212808591744 | 36.226459820168316 | 1047700 |
| 164 | 2024-12-04 | 34.49624252319336 | 36.36409413750355 | 34.4470893228481 | 36.157644695815385 | 2725700 |
| 165 | 2024-12-05 | 34.800994873046875 | 36.15764106714122 | 34.71251762124521 | 35.00744054386796 | 2721800 |
| 166 | 2024-12-06 | 33.41485595703125 | 34.968118784977065 | 32.480930182240776 | 34.80099715956493 | 2726700 |
| 167 | 2024-12-09 | 32.65999984741211 | 34.380001068115234 | 32.459999084472656 | 34.380001068115234 | 2651300 |
| 168 | 2024-12-10 | 33.900001525878906 | 34.150001525878906 | 32.720001220703125 | 32.939998626708984 | 4487900 |
| 169 | 2024-12-11 | 33.97999954223633 | 34.97999954223633 | 32.95000076293945 | 33.90999984741211 | 3335800 |
| 170 | 2024-12-12 | 32.029998779296875 | 33.880001068115234 | 31.860000610351562 | 33.880001068115234 | 2314200 |
| 171 | 2024-12-13 | 30.969999313354492 | 32.380001068115234 | 30.65999984741211 | 32.34000015258789 | 3657200 |
| 172 | 2024-12-16 | 30.5 | 31.149999618530273 | 30.110000610351562 | 30.920000076293945 | 2873100 |
| 173 | 2024-12-17 | 30.90999984741211 | 31.15999984741211 | 29.899999618530273 | 30.760000228881836 | 1921500 |
| 174 | 2024-12-18 | 29.0 | 30.90999984741211 | 28.690000534057617 | 30.850000381469727 | 4361500 |
| 175 | 2024-12-19 | 29.649999618530273 | 29.719999313354492 | 28.809999465942383 | 29.06999969482422 | 3489800 |
| 176 | 2024-12-20 | 31.0 | 31.350000381469727 | 29.299999237060547 | 29.690000534057617 | 3665800 |
| 177 | 2024-12-23 | 29.34000015258789 | 30.559999465942383 | 29.31999969482422 | 30.1200008392334 | 1580200 |
| 178 | 2024-12-26 | 28.829999923706055 | 29.399999618530273 | 28.540000915527344 | 29.290000915527344 | 2312500 |
| 179 | 2024-12-27 | 29.139999389648438 | 30.040000915527344 | 28.940000534057617 | 29.290000915527344 | 1625000 |
| 180 | 2024-12-30 | 29.579999923706055 | 29.829999923706055 | 28.940000534057617 | 28.940000534057617 | 1257400 |
| 181 | 2025-01-02 | 29.139999389648438 | 29.450000762939453 | 28.190000534057617 | 29.450000762939453 | 2199700 |
| 182 | 2025-01-03 | 28.8799991607666 | 29.920000076293945 | 28.760000228881836 | 29.149999618530273 | 1559300 |
| 183 | 2025-01-06 | 30.549999237060547 | 30.549999237060547 | 29.079999923706055 | 29.709999084472656 | 1856700 |
| 184 | 2025-01-07 | 31.31999969482422 | 31.639999389648438 | 30.549999237060547 | 30.579999923706055 | 2623200 |
| 185 | 2025-01-08 | 30.649999618530273 | 31.010000228881836 | 30.1299991607666 | 31.010000228881836 | 1000400 |
| 186 | 2025-01-09 | 30.700000762939453 | 31.190000534057617 | 30.309999465942383 | 30.5 | 777000 |
| 187 | 2025-01-10 | 30.110000610351562 | 30.600000381469727 | 29.809999465942383 | 30.600000381469727 | 785700 |
| 188 | 2025-01-13 | 29.700000762939453 | 30.110000610351562 | 28.969999313354492 | 30.110000610351562 | 1702200 |
| 189 | 2025-01-14 | 30.299999237060547 | 30.43000030517578 | 29.40999984741211 | 29.760000228881836 | 1490300 |
| 190 | 2025-01-15 | 31.420000076293945 | 31.600000381469727 | 30.329999923706055 | 30.459999084472656 | 1621400 |
| 191 | 2025-01-16 | 30.540000915527344 | 31.389999389648438 | 30.260000228881836 | 31.389999389648438 | 1165000 |
| 192 | 2025-01-17 | 30.31999969482422 | 30.780000686645508 | 29.969999313354492 | 30.610000610351562 | 1823300 |
| 193 | 2025-01-20 | 31.3700008392334 | 31.3700008392334 | 29.979999542236328 | 30.0 | 1575900 |
| 194 | 2025-01-21 | 31.450000762939453 | 31.760000228881836 | 30.920000076293945 | 31.399999618530273 | 1121800 |
| 195 | 2025-01-22 | 32.209999084472656 | 32.689998626708984 | 30.84000015258789 | 31.6299991607666 | 2873800 |
| 196 | 2025-01-23 | 32.150001525878906 | 32.84000015258789 | 31.43000030517578 | 32.84000015258789 | 2031700 |
| 197 | 2025-01-24 | 31.799999237060547 | 32.68000030517578 | 31.799999237060547 | 32.119998931884766 | 905300 |
| 198 | 2025-01-27 | 33.150001525878906 | 33.33000183105469 | 31.549999237060547 | 31.799999237060547 | 1976200 |
| 199 | 2025-01-28 | 33.75 | 33.84000015258789 | 32.790000915527344 | 33.16999816894531 | 1369500 |
| 200 | 2025-01-29 | 33.599998474121094 | 34.119998931884766 | 33.439998626708984 | 33.79999923706055 | 1230400 |
| 201 | 2025-01-30 | 34.68000030517578 | 35.15999984741211 | 33.56999969482422 | 33.599998474121094 | 3346500 |
| 202 | 2025-01-31 | 34.150001525878906 | 34.810001373291016 | 34.02000045776367 | 34.810001373291016 | 1733600 |
| 203 | 2025-02-03 | 34.16999816894531 | 34.16999816894531 | 33.380001068115234 | 33.95000076293945 | 1293900 |
| 204 | 2025-02-04 | 33.650001525878906 | 33.939998626708984 | 32.869998931884766 | 33.869998931884766 | 1918600 |
| 205 | 2025-02-05 | 33.540000915527344 | 33.91999816894531 | 32.29999923706055 | 33.54999923706055 | 2211300 |
| 206 | 2025-02-06 | 34.43000030517578 | 34.529998779296875 | 33.5 | 33.5 | 2612500 |
| 207 | 2025-02-07 | 33.869998931884766 | 34.43000030517578 | 33.630001068115234 | 34.43000030517578 | 3115700 |
| 208 | 2025-02-10 | 33.310001373291016 | 34.560001373291016 | 33.18000030517578 | 33.900001525878906 | 994400 |
| 209 | 2025-02-11 | 32.70000076293945 | 33.88999938964844 | 32.33000183105469 | 33.2599983215332 | 1623500 |
| 210 | 2025-02-12 | 31.479999542236328 | 32.34000015258789 | 31.3700008392334 | 32.119998931884766 | 2165100 |
| 211 | 2025-02-13 | 31.200000762939453 | 31.479999542236328 | 30.760000228881836 | 31.479999542236328 | 1604500 |
| 212 | 2025-02-14 | 32.02000045776367 | 32.36000061035156 | 31.3700008392334 | 31.520000457763672 | 2174300 |
| 213 | 2025-02-17 | 31.989999771118164 | 32.560001373291016 | 31.5 | 31.889999389648438 | 2760000 |
| 214 | 2025-02-18 | 32.810001373291016 | 32.810001373291016 | 31.190000534057617 | 32.0 | 2180900 |
| 215 | 2025-02-19 | 31.6200008392334 | 32.47999954223633 | 31.6200008392334 | 32.38999938964844 | 2434100 |
| 216 | 2025-02-20 | 31.799999237060547 | 32.43000030517578 | 31.479999542236328 | 31.780000686645508 | 1656800 |
| 217 | 2025-02-21 | 31.0 | 31.940000534057617 | 30.479999542236328 | 31.799999237060547 | 2264400 |
| 218 | 2025-02-24 | 28.690000534057617 | 31.420000076293945 | 28.540000915527344 | 31.280000686645508 | 1631400 |
| 219 | 2025-02-25 | 27.719999313354492 | 28.940000534057617 | 27.719999313354492 | 28.700000762939453 | 2764700 |
| 220 | 2025-02-26 | 26.790000915527344 | 28.059999465942383 | 26.579999923706055 | 27.899999618530273 | 3126200 |
| 221 | 2025-02-27 | 27.06999969482422 | 27.559999465942383 | 26.700000762939453 | 26.899999618530273 | 1964400 |
| 222 | 2025-02-28 | 26.0 | 27.40999984741211 | 25.719999313354492 | 26.899999618530273 | 2143100 |
| 223 | 2025-03-05 | 25.75 | 26.049999237060547 | 25.219999313354492 | 25.989999771118164 | 1118900 |
| 224 | 2025-03-06 | 25.829999923706055 | 26.139999389648438 | 25.399999618530273 | 25.8799991607666 | 1430000 |
| 225 | 2025-03-07 | 26.600000381469727 | 26.8700008392334 | 25.200000762939453 | 25.520000457763672 | 1734900 |
| 226 | 2025-03-10 | 26.280000686645508 | 26.889999389648438 | 25.93000030517578 | 26.260000228881836 | 1319600 |
| 227 | 2025-03-11 | 26.43000030517578 | 26.889999389648438 | 26.1200008392334 | 26.270000457763672 | 1295500 |
| 228 | 2025-03-12 | 22.889999389648438 | 25.309999465942383 | 22.889999389648438 | 24.8799991607666 | 16295500 |
| 229 | 2025-03-13 | 24.0 | 24.200000762939453 | 22.969999313354492 | 23.389999389648438 | 5550300 |
| 230 | 2025-03-14 | 21.5 | 23.770000457763672 | 21.3799991607666 | 23.520000457763672 | 11686700 |
| 231 | 2025-03-17 | 21.760000228881836 | 22.209999084472656 | 21.239999771118164 | 21.649999618530273 | 10090600 |
| 232 | 2025-03-18 | 23.0 | 23.200000762939453 | 21.600000381469727 | 21.799999237060547 | 8450600 |
| 233 | 2025-03-19 | 23.440000534057617 | 23.889999389648438 | 22.969999313354492 | 23.5 | 6384400 |
| 234 | 2025-03-20 | 23.790000915527344 | 24.18000030517578 | 23.3799991607666 | 23.56999969482422 | 2751100 |
| 235 | 2025-03-21 | 24.0 | 24.0 | 23.389999389648438 | 23.690000534057617 | 2878000 |
| 236 | 2025-03-24 | 23.90999984741211 | 24.530000686645508 | 23.700000762939453 | 24.020000457763672 | 2148000 |
| 237 | 2025-03-25 | 23.790000915527344 | 25.0 | 23.790000915527344 | 24.010000228881836 | 3117800 |
| 238 | 2025-03-26 | 24.229999542236328 | 24.420000076293945 | 23.450000762939453 | 23.790000915527344 | 2460800 |
| 239 | 2025-03-27 | 25.0 | 25.170000076293945 | 24.1299991607666 | 24.270000457763672 | 2007400 |
| 240 | 2025-03-28 | 24.670000076293945 | 25.0 | 24.030000686645508 | 24.790000915527344 | 2258800 |
| 241 | 2025-03-31 | 24.5 | 24.5 | 23.719999313354492 | 24.3799991607666 | 1909400 |
| 242 | 2025-04-01 | 24.700000762939453 | 25.020000457763672 | 24.239999771118164 | 24.649999618530273 | 1319600 |
| 243 | 2025-04-02 | 25.040000915527344 | 25.200000762939453 | 24.049999237060547 | 24.700000762939453 | 1861400 |
| 244 | 2025-04-03 | 25.56999969482422 | 26.139999389648438 | 24.8799991607666 | 24.989999771118164 | 1570300 |
| 245 | 2025-04-04 | 24.600000381469727 | 25.479999542236328 | 23.75 | 25.479999542236328 | 2545700 |
| 246 | 2025-04-07 | 24.219999313354492 | 24.719999313354492 | 23.299999237060547 | 23.780000686645508 | 2822900 |
| 247 | 2025-04-08 | 24.75 | 24.950000762939453 | 24.020000457763672 | 24.739999771118164 | 2780800 |
| 248 | 2025-04-09 | 25.729999542236328 | 25.760000228881836 | 24.270000457763672 | 24.479999542236328 | 3623600 |
| 249 | 2025-04-10 | 25.229999542236328 | 25.780000686645508 | 25.040000915527344 | 25.399999618530273 | 973200 |
| 250 | 2025-04-11 | 26.239999771118164 | 26.440000534057617 | 25.100000381469727 | 25.440000534057617 | 2167800 |