ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 31.605451583862305 | 31.884631870750855 | 31.55731363249972 | 31.672840308877827 | 5705900 |
| 3 | 2024-04-17 | 31.7402286529541 | 31.836497209703715 | 31.30701280276077 | 31.62470197796252 | 4880800 |
| 4 | 2024-04-18 | 31.432165145874023 | 31.740228937122907 | 31.239624358240953 | 31.740228937122907 | 5138700 |
| 5 | 2024-04-19 | 31.73059844970703 | 31.78836178512002 | 31.33589150540971 | 31.33589150540971 | 3840600 |
| 6 | 2024-04-22 | 31.711345672607422 | 32.08680186392624 | 31.480299663622105 | 31.740229178038163 | 3602200 |
| 7 | 2024-04-23 | 31.287757873535156 | 31.711344658063116 | 31.287757873535156 | 31.557312766197494 | 3518300 |
| 8 | 2024-04-24 | 30.90267562866211 | 31.393654797977675 | 30.90267562866211 | 31.28775718607001 | 4503700 |
| 9 | 2024-04-25 | 30.796781539916992 | 31.249250007589737 | 30.796781539916992 | 31.047083831460974 | 3672800 |
| 10 | 2024-04-26 | 30.893051147460938 | 31.143351596422807 | 30.864171315152646 | 30.998948762471347 | 3071900 |
| 11 | 2024-04-29 | 31.08559226989746 | 31.08559226989746 | 30.758274034673516 | 30.921931316080464 | 3246400 |
| 12 | 2024-04-30 | 30.99894905090332 | 31.14335188619839 | 30.80640826476652 | 31.04708332933501 | 3280100 |
| 13 | 2024-05-02 | 31.21074104309082 | 31.480299616382656 | 31.04708375967265 | 31.31663866055439 | 3651700 |
| 14 | 2024-05-03 | 31.615076065063477 | 31.62470145161422 | 31.287757836188494 | 31.480298618893187 | 3172500 |
| 15 | 2024-05-06 | 32.0194091796875 | 32.154190301534705 | 30.912306079018084 | 31.595822385397906 | 6137400 |
| 16 | 2024-05-07 | 31.576566696166992 | 32.22157775760475 | 31.576566696166992 | 32.01940791899893 | 5677200 |
| 17 | 2024-05-08 | 31.40328025817871 | 31.634329927648785 | 31.191488706275212 | 31.489923425178752 | 4408900 |
| 18 | 2024-05-09 | 31.40328025817871 | 31.528432315492083 | 31.191488706275212 | 31.316637091178674 | 4896600 |
| 19 | 2024-05-10 | 31.89426040649414 | 31.961649130403583 | 31.229994881658175 | 31.297383605567617 | 5008100 |
| 20 | 2024-05-13 | 32.34672546386719 | 33.068750618617884 | 31.826870143478168 | 31.875004419312912 | 8944200 |
| 21 | 2024-05-14 | 32.731807708740234 | 32.731807708740234 | 32.17343981448143 | 32.34672614908521 | 5116800 |
| 22 | 2024-05-15 | 32.96285629272461 | 33.242036558243704 | 32.54889491508102 | 32.63553807952758 | 5971200 |
| 23 | 2024-05-16 | 33.16502380371094 | 33.16502380371094 | 32.84733096365821 | 32.95322857700912 | 2799500 |
| 24 | 2024-05-17 | 32.89546585083008 | 33.07838124906777 | 32.828077126977256 | 33.04950141667656 | 3003800 |
| 25 | 2024-05-20 | 32.44300079345703 | 32.99173966980118 | 32.192696659300985 | 32.876216662257725 | 5593000 |
| 26 | 2024-05-21 | 32.66442108154297 | 32.72218442091876 | 32.279339497191344 | 32.529643628742946 | 2926300 |
| 27 | 2024-05-22 | 32.11568069458008 | 32.779942540193126 | 32.09642624903057 | 32.52964209286951 | 4227600 |
| 28 | 2024-05-23 | 31.98090362548828 | 32.08680124105507 | 31.701719670341305 | 32.08680124105507 | 3931400 |
| 29 | 2024-05-24 | 31.470670700073242 | 32.37561130984711 | 31.470670700073242 | 32.18307052016692 | 6488600 |
| 30 | 2024-05-27 | 31.63433074951172 | 31.720973918762756 | 31.30701251816447 | 31.47066979763309 | 3627100 |
| 31 | 2024-05-28 | 31.201114654541016 | 31.865376498563887 | 31.181860209037602 | 31.836496666513753 | 5793500 |
| 32 | 2024-05-29 | 31.3840274810791 | 31.5958227166494 | 30.941186236168576 | 31.181861304803878 | 5595000 |
| 33 | 2024-05-31 | 31.095216751098633 | 31.499552758087525 | 30.921930415590527 | 31.287757531930968 | 7440700 |
| 34 | 2024-06-03 | 30.979694366455078 | 31.09521736828343 | 30.710137635180587 | 31.018203257867867 | 6974200 |
| 35 | 2024-06-04 | 31.374401092529297 | 31.50917853907652 | 30.796780579004782 | 30.98931952604296 | 6177200 |
| 36 | 2024-06-05 | 31.55731201171875 | 31.730598344975853 | 31.316636956907203 | 31.4802979038322 | 5958100 |
| 37 | 2024-06-06 | 31.72097396850586 | 31.894260307279673 | 31.355146845271147 | 31.528433184044957 | 3785400 |
| 38 | 2024-06-07 | 31.470670700073242 | 31.749854661489014 | 31.393656587647232 | 31.62470259733537 | 3958500 |
| 39 | 2024-06-10 | 31.40328025817871 | 31.61507548249212 | 31.152979815961885 | 31.518806929118703 | 3482500 |
| 40 | 2024-06-11 | 31.55731201171875 | 31.720972958643745 | 31.412909182277758 | 31.509177735238417 | 3802200 |
| 41 | 2024-06-12 | 31.258878707885742 | 31.64395660955476 | 31.07596330761365 | 31.57656788495243 | 4762100 |
| 42 | 2024-06-13 | 31.29738426208496 | 31.547688389636335 | 31.13372697841761 | 31.258879042193296 | 4977700 |
| 43 | 2024-06-14 | 31.249248504638672 | 31.41290945297399 | 31.008573447753143 | 31.28775739511874 | 3045200 |
| 44 | 2024-06-17 | 31.181859970092773 | 31.316637415173897 | 31.104845861079248 | 31.268503137989203 | 3964300 |
| 45 | 2024-06-18 | 31.2396240234375 | 31.278132915033417 | 31.095217516157824 | 31.22036957763954 | 2968900 |
| 46 | 2024-06-19 | 31.355146408081055 | 31.499552912515753 | 31.124100407877496 | 31.1914891306377 | 2951900 |
| 47 | 2024-06-20 | 31.48992347717285 | 31.749852978602146 | 31.316637142886655 | 31.48992347717285 | 3145800 |
| 48 | 2024-06-21 | 31.672840118408203 | 31.826872013575965 | 31.297383931052345 | 31.441790439451527 | 7547200 |
| 49 | 2024-06-24 | 32.3756103515625 | 32.539267630880005 | 31.82687150428263 | 31.82687150428263 | 4615700 |
| 50 | 2024-06-25 | 32.18307113647461 | 32.52964383005382 | 32.009784789685 | 32.39486637641972 | 3257800 |
| 51 | 2024-06-26 | 31.72097396850586 | 32.14456075639184 | 31.72097396850586 | 32.14456075639184 | 4021000 |
| 52 | 2024-06-27 | 31.55731201171875 | 31.836495956678515 | 31.49955234890631 | 31.788361680198186 | 3303900 |
| 53 | 2024-06-28 | 31.701719284057617 | 31.77873339381594 | 31.43216439128851 | 31.605450728757216 | 4653800 |
| 54 | 2024-07-01 | 31.595821380615234 | 31.884630716283226 | 31.54768710340556 | 31.74985327113216 | 3226000 |
| 55 | 2024-07-02 | 31.605451583862305 | 31.740229033893346 | 31.393656349579192 | 31.595822524625756 | 7094300 |
| 56 | 2024-07-03 | 31.7402286529541 | 31.913514993031434 | 31.634331037083506 | 31.75948309878603 | 7384100 |
| 57 | 2024-07-04 | 31.923139572143555 | 31.980902908178038 | 31.77873306826233 | 31.817241958951982 | 1925200 |
| 58 | 2024-07-05 | 31.93276596069336 | 31.980903911771016 | 31.701719954124872 | 31.884631682025763 | 6548400 |
| 59 | 2024-07-08 | 31.9520206451416 | 32.03866381635403 | 31.749854469782633 | 31.961649704393032 | 2715000 |
| 60 | 2024-07-09 | 32.00978469848633 | 32.05791897858848 | 31.77873501262174 | 31.942395971861277 | 4066000 |
| 61 | 2024-07-10 | 32.077171325683594 | 32.18306893842352 | 31.92313943599187 | 32.009782603469084 | 2371600 |
| 62 | 2024-07-11 | 32.29859161376953 | 32.317846058839194 | 31.99052783747468 | 32.086800062823 | 2573900 |
| 63 | 2024-07-12 | 32.69329833984375 | 32.722181843461634 | 32.298591399558134 | 32.33710028944207 | 3674000 |
| 64 | 2024-07-15 | 32.77031707763672 | 32.80882596864644 | 32.56815090845065 | 32.731808186627 | 1990800 |
| 65 | 2024-07-16 | 32.93397521972656 | 32.97248411174643 | 32.75106349124727 | 32.77031793725721 | 2999300 |
| 66 | 2024-07-17 | 33.18428039550781 | 33.21316022923153 | 32.78957342083944 | 32.97248515510667 | 3469600 |
| 67 | 2024-07-18 | 33.09763717651367 | 33.45383525745489 | 33.08800811701219 | 33.16502590338336 | 2750600 |
| 68 | 2024-07-19 | 32.82807540893555 | 33.22278234473531 | 32.73180685772969 | 33.06875045936003 | 2388700 |
| 69 | 2024-07-22 | 33.16502380371094 | 33.28054680354377 | 32.741433350307304 | 32.9243487451534 | 3092400 |
| 70 | 2024-07-23 | 32.885841369628906 | 33.32868261640041 | 32.78957281073427 | 33.14577088553656 | 3836500 |
| 71 | 2024-07-24 | 32.92435073852539 | 33.09763708497106 | 32.68367566539642 | 32.885841845446315 | 2886500 |
| 72 | 2024-07-25 | 32.82807540893555 | 33.0206161837571 | 32.741432243886344 | 32.876213356948305 | 3226300 |
| 73 | 2024-07-26 | 33.309425354003906 | 33.3960685186479 | 32.8473297000392 | 32.856958758560644 | 3752900 |
| 74 | 2024-07-29 | 33.386444091796875 | 33.598239316436356 | 33.19390331234371 | 33.37681503299876 | 4568900 |
| 75 | 2024-07-30 | 33.66563034057617 | 33.66563034057617 | 33.376817315441244 | 33.38644637489783 | 3122900 |
| 76 | 2024-07-31 | 33.8581657409668 | 33.86779479993427 | 33.62711973948699 | 33.66562863053696 | 4510300 |
| 77 | 2024-08-01 | 33.74264144897461 | 34.32988916157897 | 33.65599828363282 | 33.96406205542366 | 3022700 |
| 78 | 2024-08-02 | 33.59823989868164 | 34.05070651496627 | 33.42495356141179 | 33.74264273146653 | 3528300 |
| 79 | 2024-08-05 | 33.309425354003906 | 33.44420646643553 | 32.22157677530794 | 33.28054552325918 | 6276200 |
| 80 | 2024-08-06 | 33.59823989868164 | 33.935183514256366 | 33.33831039277686 | 33.40569911589181 | 5394200 |
| 81 | 2024-08-07 | 33.761898040771484 | 33.9159299364622 | 33.51159758742785 | 33.69450931593243 | 2867100 |
| 82 | 2024-08-08 | 34.79198455810547 | 35.00377977677556 | 33.694506920287395 | 33.78115008497881 | 6483600 |
| 83 | 2024-08-09 | 34.811241149902344 | 34.94601859831098 | 34.39727974555579 | 34.811241149902344 | 5082500 |
| 84 | 2024-08-12 | 35.28296661376953 | 35.39848961871098 | 34.87863058785929 | 35.04229154456895 | 5697100 |
| 85 | 2024-08-13 | 35.745059967041016 | 35.78356518456191 | 35.38885824379619 | 35.45625063737998 | 3850700 |
| 86 | 2024-08-14 | 36.053123474121094 | 36.24566424993625 | 35.4466213156468 | 35.66804192249079 | 5348200 |
| 87 | 2024-08-15 | 35.9183464050293 | 36.216781121846395 | 35.822074179919035 | 36.1301379554521 | 6763200 |
| 88 | 2024-08-16 | 35.89909362792969 | 36.187902971859195 | 35.860584736096406 | 36.05312552285276 | 16450300 |
| 89 | 2024-08-19 | 36.04999923706055 | 36.150001525878906 | 34.93000030517578 | 35.689998626708984 | 6712400 |
| 90 | 2024-08-20 | 36.04999923706055 | 36.439998626708984 | 36.02000045776367 | 36.099998474121094 | 4916800 |
| 91 | 2024-08-21 | 36.06999969482422 | 36.279998779296875 | 35.86000061035156 | 36.029998779296875 | 3855000 |
| 92 | 2024-08-22 | 35.95000076293945 | 36.15999984741211 | 35.75 | 36.150001525878906 | 3195700 |
| 93 | 2024-08-23 | 36.9900016784668 | 37.13999938964844 | 36.04999923706055 | 36.04999923706055 | 3598700 |
| 94 | 2024-08-26 | 36.63999938964844 | 37.27000045776367 | 36.47999954223633 | 36.9900016784668 | 3094900 |
| 95 | 2024-08-27 | 36.63999938964844 | 36.81999969482422 | 36.47999954223633 | 36.75 | 1700500 |
| 96 | 2024-08-28 | 36.40999984741211 | 36.83000183105469 | 36.08000183105469 | 36.459999084472656 | 4440200 |
| 97 | 2024-08-29 | 36.54999923706055 | 36.54999923706055 | 35.810001373291016 | 36.029998779296875 | 5705200 |
| 98 | 2024-08-30 | 36.72999954223633 | 36.7599983215332 | 36.34000015258789 | 36.439998626708984 | 9093400 |
| 99 | 2024-09-02 | 36.709999084472656 | 36.959999084472656 | 36.290000915527344 | 36.869998931884766 | 3416800 |
| 100 | 2024-09-03 | 36.880001068115234 | 37.099998474121094 | 36.5 | 36.66999816894531 | 3860300 |
| 101 | 2024-09-04 | 37.41999816894531 | 37.58000183105469 | 36.95000076293945 | 37.029998779296875 | 5044700 |
| 102 | 2024-09-05 | 36.95000076293945 | 37.41999816894531 | 36.84000015258789 | 37.41999816894531 | 3357200 |
| 103 | 2024-09-06 | 36.709999084472656 | 37.0099983215332 | 36.65999984741211 | 36.970001220703125 | 2984900 |
| 104 | 2024-09-09 | 36.63999938964844 | 36.79999923706055 | 36.41999816894531 | 36.709999084472656 | 5083700 |
| 105 | 2024-09-10 | 36.619998931884766 | 36.88999938964844 | 36.599998474121094 | 36.630001068115234 | 2740100 |
| 106 | 2024-09-11 | 36.400001525878906 | 36.86000061035156 | 36.380001068115234 | 36.66999816894531 | 2930400 |
| 107 | 2024-09-12 | 36.099998474121094 | 36.470001220703125 | 36.029998779296875 | 36.279998779296875 | 2349500 |
| 108 | 2024-09-13 | 36.189998626708984 | 36.58000183105469 | 36.15999984741211 | 36.16999816894531 | 2221100 |
| 109 | 2024-09-16 | 36.400001525878906 | 36.439998626708984 | 36.040000915527344 | 36.290000915527344 | 3934200 |
| 110 | 2024-09-17 | 35.959999084472656 | 36.310001373291016 | 35.86000061035156 | 36.290000915527344 | 2417800 |
| 111 | 2024-09-18 | 35.59000015258789 | 36.0 | 35.52000045776367 | 35.849998474121094 | 2818600 |
| 112 | 2024-09-19 | 35.36000061035156 | 35.7400016784668 | 35.36000061035156 | 35.720001220703125 | 8368500 |
| 113 | 2024-09-20 | 35.0099983215332 | 35.470001220703125 | 35.0099983215332 | 35.34000015258789 | 4325300 |
| 114 | 2024-09-23 | 35.130001068115234 | 35.36000061035156 | 34.849998474121094 | 34.97999954223633 | 3649500 |
| 115 | 2024-09-24 | 35.41999816894531 | 35.45000076293945 | 35.04999923706055 | 35.310001373291016 | 7704200 |
| 116 | 2024-09-25 | 35.349998474121094 | 35.709999084472656 | 35.20000076293945 | 35.52000045776367 | 3390900 |
| 117 | 2024-09-26 | 35.470001220703125 | 35.599998474121094 | 35.31999969482422 | 35.5 | 2662000 |
| 118 | 2024-09-27 | 35.369998931884766 | 35.61000061035156 | 35.25 | 35.38999938964844 | 3166500 |
| 119 | 2024-09-30 | 35.5 | 36.529998779296875 | 35.380001068115234 | 35.400001525878906 | 6029800 |
| 120 | 2024-10-01 | 35.75 | 35.95000076293945 | 35.41999816894531 | 35.630001068115234 | 5355200 |
| 121 | 2024-10-02 | 35.459999084472656 | 36.220001220703125 | 35.459999084472656 | 35.900001525878906 | 4887000 |
| 122 | 2024-10-03 | 35.119998931884766 | 35.27000045776367 | 34.97999954223633 | 35.27000045776367 | 6282100 |
| 123 | 2024-10-04 | 35.08000183105469 | 35.16999816894531 | 34.849998474121094 | 35.0099983215332 | 3077400 |
| 124 | 2024-10-07 | 34.43000030517578 | 35.349998474121094 | 34.349998474121094 | 35.33000183105469 | 5396000 |
| 125 | 2024-10-08 | 34.29999923706055 | 34.470001220703125 | 34.29999923706055 | 34.45000076293945 | 3883400 |
| 126 | 2024-10-09 | 33.849998474121094 | 34.2599983215332 | 33.75 | 34.2400016784668 | 4739400 |
| 127 | 2024-10-10 | 33.84000015258789 | 34.06999969482422 | 33.75 | 33.849998474121094 | 3287800 |
| 128 | 2024-10-11 | 33.86000061035156 | 33.95000076293945 | 33.63999938964844 | 33.849998474121094 | 3555000 |
| 129 | 2024-10-14 | 33.970001220703125 | 34.09000015258789 | 33.810001373291016 | 33.849998474121094 | 2643400 |
| 130 | 2024-10-15 | 33.93000030517578 | 34.290000915527344 | 33.849998474121094 | 33.9900016784668 | 6221700 |
| 131 | 2024-10-16 | 34.040000915527344 | 34.209999084472656 | 33.66999816894531 | 33.959999084472656 | 6619700 |
| 132 | 2024-10-17 | 33.9900016784668 | 34.13999938964844 | 33.68000030517578 | 33.849998474121094 | 2910700 |
| 133 | 2024-10-18 | 33.81999969482422 | 34.31999969482422 | 33.630001068115234 | 34.150001525878906 | 5075600 |
| 134 | 2024-10-21 | 33.95000076293945 | 33.959999084472656 | 33.63999938964844 | 33.7599983215332 | 3117200 |
| 135 | 2024-10-22 | 34.34000015258789 | 34.36000061035156 | 33.79999923706055 | 33.79999923706055 | 6910100 |
| 136 | 2024-10-23 | 34.31999969482422 | 34.38999938964844 | 34.04999923706055 | 34.11000061035156 | 5137200 |
| 137 | 2024-10-24 | 34.36000061035156 | 34.380001068115234 | 34.0 | 34.25 | 3571000 |
| 138 | 2024-10-25 | 34.29999923706055 | 34.41999816894531 | 34.150001525878906 | 34.29999923706055 | 4008700 |
| 139 | 2024-10-28 | 34.380001068115234 | 34.63999938964844 | 34.209999084472656 | 34.400001525878906 | 3743700 |
| 140 | 2024-10-29 | 34.5 | 34.560001373291016 | 34.27000045776367 | 34.36000061035156 | 1746500 |
| 141 | 2024-10-30 | 34.5 | 34.66999816894531 | 34.41999816894531 | 34.5 | 3191400 |
| 142 | 2024-10-31 | 34.27000045776367 | 35.220001220703125 | 34.25 | 34.650001525878906 | 5908200 |
| 143 | 2024-11-01 | 34.279998779296875 | 34.59000015258789 | 34.11000061035156 | 34.54999923706055 | 2680800 |
| 144 | 2024-11-04 | 34.63999938964844 | 34.65999984741211 | 34.029998779296875 | 34.45000076293945 | 4086500 |
| 145 | 2024-11-05 | 35.11000061035156 | 35.31999969482422 | 34.220001220703125 | 34.70000076293945 | 5831900 |
| 146 | 2024-11-06 | 34.61000061035156 | 35.18000030517578 | 34.34000015258789 | 34.650001525878906 | 6260100 |
| 147 | 2024-11-07 | 34.79999923706055 | 34.939998626708984 | 34.27000045776367 | 34.400001525878906 | 5890900 |
| 148 | 2024-11-08 | 34.290000915527344 | 34.68000030517578 | 34.220001220703125 | 34.5 | 4543200 |
| 149 | 2024-11-11 | 34.20000076293945 | 34.54999923706055 | 34.150001525878906 | 34.310001373291016 | 2584600 |
| 150 | 2024-11-12 | 33.7400016784668 | 34.33000183105469 | 33.58000183105469 | 34.29999923706055 | 3415600 |
| 151 | 2024-11-13 | 33.540000915527344 | 33.72999954223633 | 33.40999984741211 | 33.70000076293945 | 11192700 |
| 152 | 2024-11-14 | 33.40999984741211 | 33.709999084472656 | 33.369998931884766 | 33.599998474121094 | 2213000 |
| 153 | 2024-11-18 | 33.529998779296875 | 33.709999084472656 | 33.38999938964844 | 33.41999816894531 | 2882100 |
| 154 | 2024-11-19 | 34.20000076293945 | 34.20000076293945 | 33.470001220703125 | 33.70000076293945 | 2639500 |
| 155 | 2024-11-21 | 33.47999954223633 | 34.119998931884766 | 33.47999954223633 | 33.95000076293945 | 3041800 |
| 156 | 2024-11-22 | 33.95000076293945 | 33.95000076293945 | 33.5099983215332 | 33.5099983215332 | 2700400 |
| 157 | 2024-11-25 | 34.06999969482422 | 34.08000183105469 | 33.779998779296875 | 33.880001068115234 | 4532600 |
| 158 | 2024-11-26 | 34.130001068115234 | 34.439998626708984 | 33.97999954223633 | 34.33000183105469 | 3149700 |
| 159 | 2024-11-27 | 33.61000061035156 | 34.279998779296875 | 33.470001220703125 | 34.13999938964844 | 4884400 |
| 160 | 2024-11-28 | 33.43000030517578 | 33.77000045776367 | 33.2599983215332 | 33.5099983215332 | 4713600 |
| 161 | 2024-11-29 | 33.529998779296875 | 33.59000015258789 | 33.2599983215332 | 33.40999984741211 | 5286100 |
| 162 | 2024-12-02 | 33.630001068115234 | 33.75 | 33.369998931884766 | 33.52000045776367 | 4102600 |
| 163 | 2024-12-03 | 35.040000915527344 | 35.36000061035156 | 33.689998626708984 | 33.689998626708984 | 9589200 |
| 164 | 2024-12-04 | 35.0 | 35.04999923706055 | 34.720001220703125 | 35.02000045776367 | 3111400 |
| 165 | 2024-12-05 | 35.400001525878906 | 35.54999923706055 | 34.959999084472656 | 35.11000061035156 | 3021200 |
| 166 | 2024-12-06 | 35.41999816894531 | 35.599998474121094 | 35.18000030517578 | 35.400001525878906 | 3348000 |
| 167 | 2024-12-09 | 35.65999984741211 | 35.66999816894531 | 35.349998474121094 | 35.59000015258789 | 2355800 |
| 168 | 2024-12-10 | 36.06999969482422 | 36.599998474121094 | 35.790000915527344 | 35.79999923706055 | 3895900 |
| 169 | 2024-12-11 | 36.959999084472656 | 37.13999938964844 | 36.02000045776367 | 36.06999969482422 | 6339900 |
| 170 | 2024-12-12 | 36.560001373291016 | 37.040000915527344 | 36.34000015258789 | 36.79999923706055 | 15715000 |
| 171 | 2024-12-13 | 36.63999938964844 | 36.91999816894531 | 36.209999084472656 | 36.2400016784668 | 5152900 |
| 172 | 2024-12-16 | 36.20000076293945 | 36.97999954223633 | 36.119998931884766 | 36.63999938964844 | 3882700 |
| 173 | 2024-12-17 | 37.040000915527344 | 37.22999954223633 | 36.25 | 36.45000076293945 | 7306700 |
| 174 | 2024-12-18 | 36.869998931884766 | 37.66999816894531 | 36.650001525878906 | 36.880001068115234 | 8785900 |
| 175 | 2024-12-19 | 37.33000183105469 | 37.75 | 36.84000015258789 | 37.099998474121094 | 6112900 |
| 176 | 2024-12-20 | 36.529998779296875 | 37.349998474121094 | 35.779998779296875 | 37.33000183105469 | 10951800 |
| 177 | 2024-12-23 | 36.4900016784668 | 37.0 | 36.279998779296875 | 37.0 | 4198800 |
| 178 | 2024-12-26 | 36.470001220703125 | 36.72999954223633 | 36.189998626708984 | 36.4900016784668 | 4593400 |
| 179 | 2024-12-27 | 36.279998779296875 | 36.619998931884766 | 35.970001220703125 | 36.54999923706055 | 3300400 |
| 180 | 2024-12-30 | 36.18000030517578 | 36.31999969482422 | 35.93000030517578 | 36.2599983215332 | 2808900 |
| 181 | 2025-01-02 | 36.41999816894531 | 36.41999816894531 | 35.88999938964844 | 36.18000030517578 | 3506000 |
| 182 | 2025-01-03 | 35.9900016784668 | 36.560001373291016 | 35.91999816894531 | 36.45000076293945 | 4141600 |
| 183 | 2025-01-06 | 36.40999984741211 | 36.40999984741211 | 35.720001220703125 | 36.099998474121094 | 4581500 |
| 184 | 2025-01-07 | 36.529998779296875 | 36.689998626708984 | 36.189998626708984 | 36.59000015258789 | 5943000 |
| 185 | 2025-01-08 | 36.310001373291016 | 36.779998779296875 | 36.209999084472656 | 36.540000915527344 | 3507900 |
| 186 | 2025-01-09 | 36.279998779296875 | 36.36000061035156 | 36.0099983215332 | 36.22999954223633 | 2551200 |
| 187 | 2025-01-10 | 36.13999938964844 | 37.040000915527344 | 36.130001068115234 | 36.36000061035156 | 4641300 |
| 188 | 2025-01-13 | 36.18000030517578 | 36.31999969482422 | 35.97999954223633 | 36.13999938964844 | 2676900 |
| 189 | 2025-01-14 | 36.900001525878906 | 37.279998779296875 | 36.099998474121094 | 36.150001525878906 | 6369200 |
| 190 | 2025-01-15 | 37.349998474121094 | 37.4900016784668 | 36.68000030517578 | 37.099998474121094 | 11511300 |
| 191 | 2025-01-16 | 37.400001525878906 | 37.869998931884766 | 37.2400016784668 | 37.29999923706055 | 5298100 |
| 192 | 2025-01-17 | 37.83000183105469 | 37.869998931884766 | 37.150001525878906 | 37.400001525878906 | 3594000 |
| 193 | 2025-01-20 | 37.900001525878906 | 38.11000061035156 | 37.5 | 37.75 | 2782300 |
| 194 | 2025-01-21 | 37.93000030517578 | 38.08000183105469 | 37.72999954223633 | 37.900001525878906 | 3444200 |
| 195 | 2025-01-22 | 38.209999084472656 | 38.43000030517578 | 38.06999969482422 | 38.11000061035156 | 3251200 |
| 196 | 2025-01-23 | 38.02000045776367 | 38.650001525878906 | 37.77000045776367 | 38.439998626708984 | 3320000 |
| 197 | 2025-01-24 | 37.83000183105469 | 38.029998779296875 | 37.2400016784668 | 38.02000045776367 | 3627100 |
| 198 | 2025-01-27 | 38.56999969482422 | 38.56999969482422 | 37.709999084472656 | 37.75 | 8534800 |
| 199 | 2025-01-28 | 39.029998779296875 | 39.09000015258789 | 38.54999923706055 | 38.56999969482422 | 3011700 |
| 200 | 2025-01-29 | 38.7599983215332 | 39.279998779296875 | 38.66999816894531 | 39.029998779296875 | 3423700 |
| 201 | 2025-01-30 | 38.59000015258789 | 38.959999084472656 | 38.18000030517578 | 38.7599983215332 | 5555600 |
| 202 | 2025-01-31 | 38.540000915527344 | 38.900001525878906 | 38.36000061035156 | 38.61000061035156 | 4420400 |
| 203 | 2025-02-03 | 39.029998779296875 | 39.029998779296875 | 38.279998779296875 | 38.540000915527344 | 4495700 |
| 204 | 2025-02-04 | 38.9900016784668 | 39.08000183105469 | 38.56999969482422 | 39.029998779296875 | 3698900 |
| 205 | 2025-02-05 | 39.27000045776367 | 39.459999084472656 | 38.880001068115234 | 39.20000076293945 | 3355500 |
| 206 | 2025-02-06 | 39.72999954223633 | 39.77000045776367 | 39.150001525878906 | 39.150001525878906 | 3756100 |
| 207 | 2025-02-07 | 39.29999923706055 | 39.86000061035156 | 39.2599983215332 | 39.7400016784668 | 4568800 |
| 208 | 2025-02-10 | 39.650001525878906 | 39.86000061035156 | 39.34000015258789 | 39.400001525878906 | 3360700 |
| 209 | 2025-02-11 | 39.04999923706055 | 39.79999923706055 | 39.02000045776367 | 39.72999954223633 | 4056300 |
| 210 | 2025-02-12 | 39.119998931884766 | 39.25 | 38.72999954223633 | 39.04999923706055 | 5154600 |
| 211 | 2025-02-13 | 38.4900016784668 | 39.189998626708984 | 38.2400016784668 | 39.119998931884766 | 5008700 |
| 212 | 2025-02-14 | 38.880001068115234 | 39.16999816894531 | 38.5 | 38.5 | 4666000 |
| 213 | 2025-02-17 | 38.0 | 39.2599983215332 | 37.93000030517578 | 38.79999923706055 | 7084700 |
| 214 | 2025-02-18 | 39.70000076293945 | 39.9900016784668 | 38.43000030517578 | 39.119998931884766 | 22892500 |
| 215 | 2025-02-19 | 39.7400016784668 | 40.22999954223633 | 39.41999816894531 | 39.540000915527344 | 12539200 |
| 216 | 2025-02-20 | 39.86000061035156 | 40.0 | 39.540000915527344 | 39.75 | 8522400 |
| 217 | 2025-02-21 | 37.029998779296875 | 37.4900016784668 | 36.619998931884766 | 37.13999938964844 | 8790200 |
| 218 | 2025-02-24 | 37.4900016784668 | 37.599998474121094 | 37.150001525878906 | 37.29999923706055 | 7234800 |
| 219 | 2025-02-25 | 37.439998626708984 | 37.619998931884766 | 37.279998779296875 | 37.4900016784668 | 4032200 |
| 220 | 2025-02-26 | 37.529998779296875 | 37.72999954223633 | 37.470001220703125 | 37.5099983215332 | 3503300 |
| 221 | 2025-02-27 | 38.45000076293945 | 38.59000015258789 | 37.47999954223633 | 37.599998474121094 | 6400900 |
| 222 | 2025-02-28 | 37.84000015258789 | 38.5 | 37.709999084472656 | 38.45000076293945 | 6159400 |
| 223 | 2025-03-05 | 38.70000076293945 | 38.90999984741211 | 37.810001373291016 | 37.84000015258789 | 5535300 |
| 224 | 2025-03-06 | 39.04999923706055 | 39.18000030517578 | 38.43000030517578 | 38.70000076293945 | 6958600 |
| 225 | 2025-03-07 | 39.02000045776367 | 39.279998779296875 | 38.81999969482422 | 39.0 | 5292500 |
| 226 | 2025-03-10 | 38.939998626708984 | 39.040000915527344 | 38.189998626708984 | 38.95000076293945 | 4182300 |
| 227 | 2025-03-11 | 38.58000183105469 | 39.09000015258789 | 38.54999923706055 | 39.09000015258789 | 5328400 |
| 228 | 2025-03-12 | 38.56999969482422 | 38.900001525878906 | 38.279998779296875 | 38.79999923706055 | 3697200 |
| 229 | 2025-03-13 | 39.15999984741211 | 39.18000030517578 | 38.380001068115234 | 38.70000076293945 | 3649400 |
| 230 | 2025-03-14 | 39.810001373291016 | 40.0 | 39.060001373291016 | 39.15999984741211 | 4159500 |
| 231 | 2025-03-17 | 40.0 | 40.060001373291016 | 39.599998474121094 | 39.7400016784668 | 4906500 |
| 232 | 2025-03-18 | 40.380001068115234 | 40.54999923706055 | 39.84000015258789 | 40.0 | 2924000 |
| 233 | 2025-03-19 | 40.22999954223633 | 40.4900016784668 | 40.11000061035156 | 40.369998931884766 | 4572400 |
| 234 | 2025-03-20 | 40.5099983215332 | 40.54999923706055 | 40.02000045776367 | 40.36000061035156 | 6005200 |
| 235 | 2025-03-21 | 40.310001373291016 | 40.70000076293945 | 40.08000183105469 | 40.56999969482422 | 6999100 |
| 236 | 2025-03-24 | 40.02000045776367 | 40.27000045776367 | 39.7599983215332 | 40.119998931884766 | 3743200 |
| 237 | 2025-03-25 | 39.869998931884766 | 40.400001525878906 | 39.630001068115234 | 39.63999938964844 | 3754700 |
| 238 | 2025-03-26 | 40.130001068115234 | 40.20000076293945 | 39.65999984741211 | 40.0099983215332 | 2980900 |
| 239 | 2025-03-27 | 40.380001068115234 | 40.54999923706055 | 40.04999923706055 | 40.25 | 3144900 |
| 240 | 2025-03-28 | 40.2599983215332 | 40.52000045776367 | 40.06999969482422 | 40.41999816894531 | 2745300 |
| 241 | 2025-03-31 | 40.29999923706055 | 40.47999954223633 | 39.9900016784668 | 40.189998626708984 | 6481500 |
| 242 | 2025-04-01 | 41.20000076293945 | 41.29999923706055 | 40.25 | 40.29999923706055 | 4962500 |
| 243 | 2025-04-02 | 40.470001220703125 | 41.29999923706055 | 40.33000183105469 | 40.720001220703125 | 5019200 |
| 244 | 2025-04-03 | 41.189998626708984 | 41.540000915527344 | 40.38999938964844 | 40.38999938964844 | 4813600 |
| 245 | 2025-04-04 | 40.25 | 40.91999816894531 | 40.16999816894531 | 40.83000183105469 | 3523600 |
| 246 | 2025-04-07 | 40.06999969482422 | 40.58000183105469 | 39.68000030517578 | 39.849998474121094 | 3727400 |
| 247 | 2025-04-08 | 40.45000076293945 | 40.810001373291016 | 40.06999969482422 | 40.06999969482422 | 5219900 |
| 248 | 2025-04-09 | 40.790000915527344 | 41.310001373291016 | 40.150001525878906 | 40.45000076293945 | 10919300 |
| 249 | 2025-04-10 | 39.65999984741211 | 41.0 | 38.97999954223633 | 40.52000045776367 | 13103400 |
| 250 | 2025-04-11 | 39.97999954223633 | 40.11000061035156 | 39.310001373291016 | 39.84000015258789 | 3160000 |