ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 62.29960250854492 | 62.29960250854492 | 60.8631160613918 | 60.8631160613918 | 2100 |
| 3 | 2024-04-17 | 62.21725845336914 | 63.07732278930695 | 62.19896233116528 | 62.58324372274194 | 4900 |
| 4 | 2024-04-18 | 62.39110565185547 | 62.64729325701816 | 61.96107346579437 | 62.64729325701816 | 6700 |
| 5 | 2024-04-19 | 61.677433013916016 | 62.427699643516874 | 61.54018767106223 | 62.089162061889276 | 12100 |
| 6 | 2024-04-22 | 62.60153579711914 | 62.60153579711914 | 62.2081028795858 | 62.2081028795858 | 300 |
| 7 | 2024-04-23 | 62.64728546142578 | 62.64728546142578 | 61.759773524987466 | 62.64728546142578 | 2700 |
| 8 | 2024-04-24 | 62.67473220825195 | 63.00411822064015 | 61.79637183541267 | 63.00411822064015 | 2800 |
| 9 | 2024-04-25 | 62.720481872558594 | 63.97397202701087 | 62.720481872558594 | 62.98581400729714 | 7200 |
| 10 | 2024-04-26 | 63.42499923706055 | 63.93737437963021 | 63.29690545141813 | 63.93737437963021 | 1200 |
| 11 | 2024-04-29 | 62.5374870300293 | 63.37924818354054 | 62.5374870300293 | 63.37924818354054 | 2600 |
| 12 | 2024-04-30 | 63.754390716552734 | 63.80014149274139 | 62.5832434442422 | 63.059019405897715 | 2400 |
| 13 | 2024-05-02 | 68.25137329101562 | 68.89438474531892 | 63.39202184598322 | 64.4759604463082 | 31600 |
| 14 | 2024-05-03 | 67.0663833618164 | 68.24217964072628 | 66.33150718334842 | 66.33150718334842 | 800 |
| 15 | 2024-05-06 | 65.66094207763672 | 66.78161813768102 | 64.54025900929346 | 66.78161813768102 | 5600 |
| 16 | 2024-05-07 | 64.66886901855469 | 65.6793186734087 | 64.61374874073734 | 65.6793186734087 | 10200 |
| 17 | 2024-05-08 | 64.70560455322266 | 64.7147854246681 | 64.17281966083729 | 64.69641667347841 | 3400 |
| 18 | 2024-05-09 | 65.48640441894531 | 65.48640441894531 | 64.31060814120204 | 64.69641498078056 | 1100 |
| 19 | 2024-05-10 | 66.13861083984375 | 66.4601165742109 | 64.54944391240133 | 65.52315600429817 | 1800 |
| 20 | 2024-05-13 | 64.33817291259766 | 65.65175951592208 | 64.31979715126472 | 65.32106589492436 | 2800 |
| 21 | 2024-05-14 | 64.64131164550781 | 65.2200219937319 | 64.33817465002389 | 64.97200527543578 | 3600 |
| 22 | 2024-05-15 | 64.34735107421875 | 65.22001038163961 | 64.30141868612357 | 64.94443006966542 | 3900 |
| 23 | 2024-05-16 | 65.53234100341797 | 66.13861500494724 | 64.58619249342517 | 65.10060870910753 | 5300 |
| 24 | 2024-05-17 | 66.93778228759766 | 67.95741967464714 | 65.22001321925782 | 65.22001321925782 | 2100 |
| 25 | 2024-05-20 | 67.25928497314453 | 67.9206721143208 | 66.59789783196827 | 66.60708571123418 | 2900 |
| 26 | 2024-05-21 | 67.35115051269531 | 67.51649731706908 | 67.05720141695296 | 67.05720141695296 | 8000 |
| 27 | 2024-05-22 | 67.07556915283203 | 67.77370087275273 | 66.69895016475978 | 67.14905817772878 | 2500 |
| 28 | 2024-05-23 | 67.33277893066406 | 67.33277893066406 | 66.79080614698799 | 67.05719859885603 | 4100 |
| 29 | 2024-05-24 | 67.60835266113281 | 67.60835266113281 | 67.33277933596496 | 67.33277933596496 | 1200 |
| 30 | 2024-05-27 | 66.7356948852539 | 67.92986000620245 | 66.7356948852539 | 67.60835428165089 | 4700 |
| 31 | 2024-05-28 | 67.37870788574219 | 67.68184486514156 | 67.0755709063428 | 67.49812930639612 | 600 |
| 32 | 2024-05-29 | 67.0663833618164 | 67.0663833618164 | 67.05719548230344 | 67.05719548230344 | 1200 |
| 33 | 2024-05-31 | 67.69103240966797 | 67.69103240966797 | 67.05720182103258 | 67.05720182103258 | 4600 |
| 34 | 2024-06-03 | 67.69103240966797 | 67.69103240966797 | 66.78162147598258 | 67.10313421464068 | 13100 |
| 35 | 2024-06-04 | 66.93778228759766 | 67.70020810174108 | 66.93778228759766 | 67.65428271994621 | 1900 |
| 36 | 2024-06-05 | 66.7356948852539 | 67.05720060980546 | 66.14779670084557 | 66.91941043976932 | 3800 |
| 37 | 2024-06-06 | 66.22127532958984 | 66.32232098189327 | 65.87221299054998 | 66.32232098189327 | 1100 |
| 38 | 2024-06-07 | 66.16616821289062 | 67.0480155262866 | 65.78036132733602 | 66.46930519795471 | 1300 |
| 39 | 2024-06-10 | 64.63211822509766 | 66.21209720860325 | 64.45758354417812 | 66.21209720860325 | 8800 |
| 40 | 2024-06-11 | 64.58618927001953 | 65.1006054600281 | 64.36572919332984 | 65.1006054600281 | 3400 |
| 41 | 2024-06-12 | 64.53107452392578 | 64.58618778976019 | 64.30142657188334 | 64.58618778976019 | 1400 |
| 42 | 2024-06-13 | 64.20956420898438 | 64.53106991723253 | 64.20956420898438 | 64.20956420898438 | 1300 |
| 43 | 2024-06-14 | 64.44840240478516 | 64.61374219659204 | 63.842128468296906 | 63.9064296123215 | 5800 |
| 44 | 2024-06-17 | 62.92353057861328 | 63.557361085491294 | 62.92353057861328 | 63.529804456200665 | 7800 |
| 45 | 2024-06-18 | 63.3736457824707 | 63.55736834589288 | 62.92353776660997 | 63.55736834589288 | 800 |
| 46 | 2024-06-19 | 63.0153923034668 | 64.17281986445606 | 62.90516577938133 | 63.38283040311564 | 1600 |
| 47 | 2024-06-20 | 64.30142211914062 | 64.30142211914062 | 63.55736504870334 | 63.55736504870334 | 2500 |
| 48 | 2024-06-21 | 61.74774169921875 | 64.69642052580734 | 61.74774169921875 | 63.419578488981415 | 6800 |
| 49 | 2024-06-24 | 66.0559310913086 | 66.0559310913086 | 61.78447837645099 | 62.31725622469367 | 4200 |
| 50 | 2024-06-25 | 65.20164489746094 | 65.20164489746094 | 65.20164489746094 | 65.20164489746094 | 200 |
| 51 | 2024-06-26 | 65.20164489746094 | 65.44047370428363 | 64.32897853802803 | 64.32897853802803 | 400 |
| 52 | 2024-06-27 | 65.81693267822266 | 65.81693267822266 | 64.62195972098593 | 64.62195972098593 | 2400 |
| 53 | 2024-06-28 | 67.65606689453125 | 67.65606689453125 | 65.70489474276255 | 65.70489474276255 | 1800 |
| 54 | 2024-07-01 | 68.4496078491211 | 75.60078418540839 | 67.76809606899798 | 67.76809606899798 | 21300 |
| 55 | 2024-07-02 | 70.89556884765625 | 70.89556884765625 | 68.61764738977062 | 68.61764738977062 | 1500 |
| 56 | 2024-07-03 | 70.6715087890625 | 71.53040179414171 | 69.84062897105134 | 70.09269779646166 | 2800 |
| 57 | 2024-07-04 | 71.55841064453125 | 71.55841064453125 | 70.85823051517694 | 70.85823051517694 | 1500 |
| 58 | 2024-07-05 | 71.1756362915039 | 71.86648575780734 | 70.47545621917476 | 71.86648575780734 | 1200 |
| 59 | 2024-07-08 | 72.2865982055664 | 72.2865982055664 | 71.65176792471699 | 71.83847978036653 | 800 |
| 60 | 2024-07-09 | 72.36128234863281 | 72.36128234863281 | 72.12788897889244 | 72.1465573145275 | 1200 |
| 61 | 2024-07-10 | 72.36128234863281 | 72.36128234863281 | 72.36128234863281 | 72.36128234863281 | 100 |
| 62 | 2024-07-11 | 72.78138732910156 | 72.78138732910156 | 71.88515764691698 | 72.30526286204713 | 2800 |
| 63 | 2024-07-12 | 71.40904235839844 | 71.89450461693905 | 70.25141309377294 | 71.89450461693905 | 2300 |
| 64 | 2024-07-15 | 72.51998901367188 | 72.52932674290331 | 71.40903428094805 | 71.4277097394109 | 1400 |
| 65 | 2024-07-16 | 72.52932739257812 | 72.81873289794034 | 71.43704098593261 | 72.52932739257812 | 1000 |
| 66 | 2024-07-17 | 72.63201904296875 | 72.63201904296875 | 71.69844557003907 | 72.52932539113846 | 1700 |
| 67 | 2024-07-18 | 71.69844818115234 | 71.80114183672254 | 71.69844818115234 | 71.80114183672254 | 200 |
| 68 | 2024-07-19 | 72.30526733398438 | 72.30526733398438 | 71.78246843435939 | 72.29593672692023 | 400 |
| 69 | 2024-07-22 | 71.21298217773438 | 71.60508132034607 | 71.13829459173208 | 71.60508132034607 | 4300 |
| 70 | 2024-07-23 | 71.59575653076172 | 71.63310032679682 | 71.11963203456519 | 71.21298796335253 | 1700 |
| 71 | 2024-07-24 | 70.53147888183594 | 72.05320108187529 | 70.21406019659929 | 72.05320108187529 | 2100 |
| 72 | 2024-07-25 | 71.1943130493164 | 71.21298138430888 | 70.19538974611606 | 70.73685693209931 | 1700 |
| 73 | 2024-07-26 | 71.11029052734375 | 71.18497811544636 | 70.23273629623965 | 71.18497811544636 | 1400 |
| 74 | 2024-07-29 | 71.0075912475586 | 71.19431020301909 | 70.26073679351619 | 71.19431020301909 | 700 |
| 75 | 2024-07-30 | 70.95158386230469 | 71.11962737214574 | 70.93291552681139 | 71.11962737214574 | 600 |
| 76 | 2024-07-31 | 70.25140380859375 | 71.12896515201294 | 70.25140380859375 | 70.67150902219636 | 2500 |
| 77 | 2024-08-01 | 70.29808807373047 | 70.42878779517682 | 70.01801317200221 | 70.01801317200221 | 10900 |
| 78 | 2024-08-02 | 70.1487045288086 | 70.29807969127877 | 70.1487045288086 | 70.29807969127877 | 200 |
| 79 | 2024-08-05 | 70.11136627197266 | 70.34475963980385 | 69.75661091700536 | 69.95266049127153 | 1000 |
| 80 | 2024-08-06 | 70.25140380859375 | 70.25140380859375 | 69.70059887864363 | 69.70059887864363 | 2600 |
| 81 | 2024-08-07 | 70.70885467529297 | 71.84781548135925 | 69.9806684871786 | 71.84781548135925 | 5300 |
| 82 | 2024-08-08 | 70.75553131103516 | 70.75553131103516 | 70.01800744457364 | 70.31675065809982 | 2000 |
| 83 | 2024-08-09 | 70.42877960205078 | 70.76486659598675 | 70.42877960205078 | 70.76486659598675 | 1800 |
| 84 | 2024-08-12 | 69.37384796142578 | 70.67151462125726 | 69.29916749088221 | 70.13004737746205 | 4900 |
| 85 | 2024-08-13 | 70.1020278930664 | 70.1020278930664 | 69.10310457291317 | 69.55122296893904 | 12100 |
| 86 | 2024-08-14 | 69.70059967041016 | 69.70059967041016 | 69.1124438175649 | 69.18713140564056 | 35100 |
| 87 | 2024-08-15 | 72.9307632446289 | 72.9307632446289 | 70.37276676632395 | 70.37276676632395 | 20200 |
| 88 | 2024-08-16 | 73.22016906738281 | 73.28551892674467 | 72.36128316645527 | 72.36128316645527 | 1400 |
| 89 | 2024-08-19 | 73.33219909667969 | 73.43489274843857 | 72.67869339252307 | 73.210829986819 | 2600 |
| 90 | 2024-08-20 | 73.46289825439453 | 73.46289825439453 | 73.26684868141837 | 73.26684868141837 | 1100 |
| 91 | 2024-08-21 | 73.3695297241211 | 73.46289276173897 | 73.02411212629407 | 73.44421730517548 | 1600 |
| 92 | 2024-08-22 | 73.38821411132812 | 73.38821411132812 | 72.64135245509775 | 72.84673976669113 | 2600 |
| 93 | 2024-08-23 | 73.92034912109375 | 73.92034912109375 | 73.05212549168789 | 73.38821251743212 | 300 |
| 94 | 2024-08-26 | 72.91209411621094 | 74.69522304700307 | 72.80940045409197 | 73.1454875078266 | 5900 |
| 95 | 2024-08-27 | 72.6786880493164 | 72.81872548438326 | 72.44529469840492 | 72.81872548438326 | 900 |
| 96 | 2024-08-28 | 72.81873321533203 | 72.81873321533203 | 72.07187156408327 | 72.44530238970765 | 1300 |
| 97 | 2024-08-29 | 72.63201904296875 | 72.70669950762685 | 71.9131634801567 | 71.9131634801567 | 2800 |
| 98 | 2024-08-30 | 73.61226654052734 | 73.70562246282408 | 72.3519437830206 | 72.3519437830206 | 3000 |
| 99 | 2024-09-02 | 72.00651550292969 | 73.92968159637098 | 70.98892389139907 | 73.01477650850863 | 28600 |
| 100 | 2024-09-03 | 73.75230407714844 | 73.95769138001731 | 72.25858795073891 | 72.25858795073891 | 4600 |
| 101 | 2024-09-04 | 73.43489074707031 | 74.64853195439872 | 72.60400382659297 | 73.22016572035366 | 3900 |
| 102 | 2024-09-05 | 75.23667907714844 | 75.53542941154029 | 73.5469134531945 | 73.565588910394 | 5200 |
| 103 | 2024-09-06 | 74.95661163330078 | 75.22734878301578 | 74.13506957811735 | 74.68587448358578 | 2300 |
| 104 | 2024-09-09 | 74.54583740234375 | 75.44206704573806 | 74.52716906757723 | 75.44206704573806 | 2100 |
| 105 | 2024-09-10 | 74.32179260253906 | 76.11425215053023 | 73.84566808670978 | 75.43274743194036 | 3800 |
| 106 | 2024-09-11 | 76.02088928222656 | 76.02088928222656 | 74.72322270594252 | 74.72322270594252 | 1600 |
| 107 | 2024-09-12 | 76.10491180419922 | 76.20760546334972 | 76.09558119707707 | 76.20760546334972 | 500 |
| 108 | 2024-09-13 | 77.29988861083984 | 77.29988861083984 | 76.2636214565439 | 76.2636214565439 | 3300 |
| 109 | 2024-09-16 | 78.9616470336914 | 80.07259463695208 | 77.72933031897337 | 77.72933031897337 | 3200 |
| 110 | 2024-09-17 | 77.74799346923828 | 79.31639710360044 | 77.74799346923828 | 78.93363570421084 | 2500 |
| 111 | 2024-09-18 | 78.63490295410156 | 78.69091508765817 | 77.74800381138336 | 77.74800381138336 | 1600 |
| 112 | 2024-09-19 | 78.49485778808594 | 79.30706213528826 | 78.4668517240583 | 78.47618233033404 | 1000 |
| 113 | 2024-09-20 | 78.79360961914062 | 80.10994463048782 | 78.53221016285046 | 80.10994463048782 | 1200 |
| 114 | 2024-09-23 | 78.028076171875 | 78.76560010418143 | 78.028076171875 | 78.76560010418143 | 200 |
| 115 | 2024-09-24 | 78.5975570678711 | 79.03633776266788 | 78.24279457117545 | 78.51353174716922 | 2900 |
| 116 | 2024-09-25 | 78.5602035522461 | 78.59754734320417 | 78.42016611680326 | 78.42016611680326 | 1200 |
| 117 | 2024-09-26 | 79.6060791015625 | 79.6060791015625 | 75.8613563161905 | 78.17455179713447 | 3200 |
| 118 | 2024-09-27 | 80.13697052001953 | 83.57832386773445 | 78.67700352900327 | 80.11801310349222 | 1800 |
| 119 | 2024-09-30 | 79.63451385498047 | 80.55410404128321 | 78.98037089093123 | 80.1464508834241 | 1500 |
| 120 | 2024-10-01 | 77.07483673095703 | 80.08957221835647 | 76.90419105307048 | 79.32166305141979 | 6600 |
| 121 | 2024-10-02 | 77.1885986328125 | 78.50635971608835 | 76.89471165583427 | 78.50635971608835 | 2400 |
| 122 | 2024-10-03 | 78.8192138671875 | 78.8192138671875 | 77.1601613620133 | 77.1601613620133 | 800 |
| 123 | 2024-10-04 | 78.3736343383789 | 78.43999614565438 | 77.01795121869888 | 77.01795121869888 | 300 |
| 124 | 2024-10-07 | 78.32623291015625 | 78.32623291015625 | 77.92805485531778 | 77.92805485531778 | 900 |
| 125 | 2024-10-08 | 77.45404052734375 | 77.45404052734375 | 77.45404052734375 | 77.45404052734375 | 100 |
| 126 | 2024-10-09 | 76.98003387451172 | 78.32624198493666 | 76.98003387451172 | 77.84274465490451 | 1600 |
| 127 | 2024-10-10 | 77.17912292480469 | 77.75741454920936 | 76.88522871727734 | 77.75741454920936 | 400 |
| 128 | 2024-10-11 | 77.47300720214844 | 77.47300720214844 | 76.22160798119441 | 76.22160798119441 | 600 |
| 129 | 2024-10-14 | 76.23108673095703 | 77.47300356914216 | 76.23108673095703 | 77.46352124505619 | 400 |
| 130 | 2024-10-15 | 75.79499053955078 | 76.69562331907571 | 75.36837996122989 | 76.32589222242576 | 6600 |
| 131 | 2024-10-16 | 76.62926483154297 | 76.98003129423091 | 75.65279511179861 | 76.97055620213834 | 2900 |
| 132 | 2024-10-17 | 75.9466781616211 | 76.9610698959453 | 75.56746474358802 | 76.9610698959453 | 1000 |
| 133 | 2024-10-18 | 75.93719482421875 | 76.3069259128233 | 75.48214451496435 | 76.3069259128233 | 1200 |
| 134 | 2024-10-21 | 75.40630340576172 | 76.02252432241329 | 75.36838133965605 | 75.46318288847294 | 2400 |
| 135 | 2024-10-22 | 75.44422149658203 | 75.44422149658203 | 74.56255339654197 | 74.7805962240423 | 4100 |
| 136 | 2024-10-23 | 75.05552673339844 | 75.19773266741437 | 74.44878816563175 | 74.57203668379621 | 1500 |
| 137 | 2024-10-24 | 74.8848876953125 | 75.37786734586875 | 74.42035502039576 | 75.15033493812207 | 2600 |
| 138 | 2024-10-25 | 75.71915435791016 | 75.95616184430702 | 74.43930814505154 | 74.43930814505154 | 3100 |
| 139 | 2024-10-28 | 74.84696197509766 | 75.75707709588431 | 74.7142383601693 | 74.85644429984812 | 1100 |
| 140 | 2024-10-29 | 74.89437103271484 | 75.26410215918146 | 74.89437103271484 | 74.97021516965543 | 800 |
| 141 | 2024-10-30 | 74.02217864990234 | 75.80447231396937 | 73.97477426025766 | 75.80447231396937 | 6500 |
| 142 | 2024-10-31 | 74.14541625976562 | 74.42982811773992 | 74.13593393572808 | 74.37294140640866 | 2200 |
| 143 | 2024-11-01 | 74.97021484375 | 75.1313782093769 | 73.83257449327166 | 75.1313782093769 | 2800 |
| 144 | 2024-11-04 | 74.97021484375 | 74.97021484375 | 74.87541328943388 | 74.88488838183902 | 1500 |
| 145 | 2024-11-05 | 75.48214721679688 | 75.48214721679688 | 73.76620808906603 | 73.76620808906603 | 1500 |
| 146 | 2024-11-06 | 76.13627624511719 | 76.14575856899012 | 74.61942990567394 | 76.14575856899012 | 2500 |
| 147 | 2024-11-07 | 75.76654815673828 | 77.2454797246622 | 74.9038447056023 | 75.84239228491779 | 1300 |
| 148 | 2024-11-08 | 78.64856719970703 | 78.70544668465102 | 74.62892206234702 | 74.62892206234702 | 3300 |
| 149 | 2024-11-11 | 76.98003387451172 | 77.47301352984901 | 75.88032282465039 | 76.79991309108404 | 1500 |
| 150 | 2024-11-12 | 76.7904281616211 | 77.26444315027308 | 76.7904281616211 | 77.26444315027308 | 9500 |
| 151 | 2024-11-13 | 76.31640625 | 76.82834325925164 | 75.62434124687444 | 76.79042119565217 | 1000 |
| 152 | 2024-11-14 | 78.21247100830078 | 78.49688288694333 | 76.31641110506925 | 76.31641110506925 | 3700 |
| 153 | 2024-11-18 | 78.50636291503906 | 78.77181016091895 | 77.72897859515014 | 78.20299360076278 | 4600 |
| 154 | 2024-11-19 | 79.01829528808594 | 79.01829528808594 | 77.77637836179143 | 77.9185843015941 | 1200 |
| 155 | 2024-11-21 | 78.71492767333984 | 79.6913973904055 | 77.6815784722959 | 77.75741537330204 | 3500 |
| 156 | 2024-11-22 | 78.53479766845703 | 79.67243794938514 | 77.89961933718652 | 79.217380390435 | 3600 |
| 157 | 2024-11-25 | 78.59169006347656 | 78.59169006347656 | 77.75741901726005 | 78.5822077380709 | 3300 |
| 158 | 2024-11-26 | 78.49688720703125 | 78.49688720703125 | 78.20299298748758 | 78.34519893463516 | 1700 |
| 159 | 2024-11-27 | 77.88066101074219 | 78.52532165920138 | 77.74793739778539 | 78.34519365609097 | 1600 |
| 160 | 2024-11-28 | 76.93263244628906 | 77.11275321972538 | 76.02252455564464 | 77.11275321972538 | 1200 |
| 161 | 2024-11-29 | 78.59169006347656 | 78.59169006347656 | 76.11733113393902 | 76.24057243263235 | 3400 |
| 162 | 2024-12-02 | 76.79991149902344 | 78.03234614602839 | 75.74759763171228 | 76.85679098388518 | 5100 |
| 163 | 2024-12-03 | 76.83782958984375 | 77.19807836348159 | 76.50601332427044 | 77.06535475041004 | 1300 |
| 164 | 2024-12-04 | 77.71001434326172 | 77.71001434326172 | 76.78094183149359 | 76.83782854553286 | 1500 |
| 165 | 2024-12-05 | 77.74794006347656 | 77.74794006347656 | 76.94211603349744 | 76.95159112553748 | 1500 |
| 166 | 2024-12-06 | 77.68157196044922 | 77.68157196044922 | 76.49653459094222 | 77.57728809330106 | 3400 |
| 167 | 2024-12-09 | 77.21703338623047 | 77.73845273063019 | 76.88522436383711 | 76.88522436383711 | 1800 |
| 168 | 2024-12-10 | 77.69104766845703 | 77.69104766845703 | 76.96106782551931 | 77.35923864893988 | 1000 |
| 169 | 2024-12-11 | 77.6436538696289 | 77.74793774211315 | 77.6436538696289 | 77.6531361942805 | 1200 |
| 170 | 2024-12-12 | 76.19316864013672 | 76.93263083372977 | 74.34450592325966 | 76.93263083372977 | 4100 |
| 171 | 2024-12-13 | 75.8329086303711 | 76.19316461645693 | 74.81851694067107 | 74.81851694067107 | 2000 |
| 172 | 2024-12-16 | 75.82344055175781 | 76.31641295608118 | 73.10259192078587 | 76.20264675528593 | 18000 |
| 173 | 2024-12-17 | 73.62400817871094 | 75.34942237003638 | 73.33011398067309 | 74.70476172531619 | 3800 |
| 174 | 2024-12-18 | 73.93685150146484 | 74.6573562665172 | 72.53377126903555 | 73.56712041096696 | 6200 |
| 175 | 2024-12-19 | 73.17843627929688 | 74.47723271944668 | 72.52429328028174 | 73.76621023630666 | 3400 |
| 176 | 2024-12-20 | 73.35855102539062 | 73.94633216696997 | 72.60013144546588 | 73.94633216696997 | 2200 |
| 177 | 2024-12-23 | 75.52006530761719 | 75.52006530761719 | 73.48179957598902 | 73.9558145260005 | 3100 |
| 178 | 2024-12-26 | 76.99336242675781 | 78.24799522231957 | 75.77793036263118 | 76.94435029516188 | 2800 |
| 179 | 2024-12-27 | 78.59105682373047 | 78.79689431335264 | 76.95415335040092 | 76.95415335040092 | 1300 |
| 180 | 2024-12-30 | 78.90471649169922 | 79.68886573382896 | 75.46427272220203 | 78.07156259581224 | 12600 |
| 181 | 2025-01-02 | 75.54268646240234 | 78.41462230339212 | 75.5328825407181 | 78.27739731261728 | 16300 |
| 182 | 2025-01-03 | 75.54268646240234 | 76.33663212019982 | 75.27804040253689 | 75.54268646240234 | 6500 |
| 183 | 2025-01-06 | 76.95415496826172 | 77.40503816618016 | 75.43486861237453 | 75.71912252636251 | 3600 |
| 184 | 2025-01-07 | 76.72871398925781 | 76.72871398925781 | 75.9739764685649 | 75.9739764685649 | 400 |
| 185 | 2025-01-08 | 75.67011260986328 | 76.59148687678774 | 75.47407903222906 | 75.76813687688202 | 2200 |
| 186 | 2025-01-09 | 77.05216979980469 | 79.85549318035858 | 76.55227448249161 | 76.55227448249161 | 3400 |
| 187 | 2025-01-10 | 78.65967559814453 | 79.74767918598249 | 76.43466376571486 | 78.45383809209436 | 4500 |
| 188 | 2025-01-13 | 76.24842071533203 | 78.60086092498533 | 76.24842071533203 | 78.60086092498533 | 3100 |
| 189 | 2025-01-14 | 77.43444061279297 | 78.18917807266101 | 77.36582811644132 | 77.55206524005345 | 1900 |
| 190 | 2025-01-15 | 77.4638442993164 | 79.29678879935443 | 77.44424393402561 | 78.07156031814748 | 5100 |
| 191 | 2025-01-16 | 77.43444061279297 | 78.37541519627314 | 77.43444061279297 | 78.37541519627314 | 3100 |
| 192 | 2025-01-17 | 77.9245376586914 | 78.57146193822494 | 77.9245376586914 | 78.57146193822494 | 200 |
| 193 | 2025-01-20 | 77.93434143066406 | 78.30680822597176 | 77.38543394291374 | 77.72850392708335 | 2600 |
| 194 | 2025-01-21 | 78.29700469970703 | 78.29700469970703 | 77.47365468121733 | 78.25779648765489 | 500 |
| 195 | 2025-01-22 | 77.03256225585938 | 78.17938180923906 | 77.03256225585938 | 77.50305328778454 | 1800 |
| 196 | 2025-01-23 | 76.96395111083984 | 77.55206678062395 | 76.85613788146091 | 77.43444215102684 | 4100 |
| 197 | 2025-01-24 | 76.99336242675781 | 78.00294952074263 | 76.95415421712134 | 77.6010709806198 | 7400 |
| 198 | 2025-01-27 | 77.88533020019531 | 77.91473448987641 | 76.85614267034751 | 77.43444697594744 | 1300 |
| 199 | 2025-01-28 | 78.01274871826172 | 78.01274871826172 | 78.01274871826172 | 78.01274871826172 | 100 |
| 200 | 2025-01-29 | 77.6402816772461 | 77.97354773073069 | 77.44424810098567 | 77.44424810098567 | 1600 |
| 201 | 2025-01-30 | 77.9637451171875 | 78.07156582940112 | 77.54226619077109 | 77.63047905810858 | 2200 |
| 202 | 2025-01-31 | 78.39502716064453 | 78.39502716064453 | 77.92453610507312 | 77.92453610507312 | 8000 |
| 203 | 2025-02-03 | 78.22838592529297 | 78.70868087576719 | 77.36582776391678 | 77.36582776391678 | 5800 |
| 204 | 2025-02-04 | 77.43444061279297 | 78.10096521086658 | 77.43444061279297 | 77.83631914728203 | 2500 |
| 205 | 2025-02-05 | 77.43444061279297 | 77.816711303638 | 77.35602419461931 | 77.816711303638 | 700 |
| 206 | 2025-02-06 | 77.87551879882812 | 77.87551879882812 | 77.33642275730878 | 77.43443953956674 | 1300 |
| 207 | 2025-02-07 | 77.63047790527344 | 77.8657271710833 | 76.88554433148033 | 77.75790646047085 | 1400 |
| 208 | 2025-02-10 | 77.71869659423828 | 77.77750517033743 | 77.26781339500809 | 77.72850051632196 | 1500 |
| 209 | 2025-02-11 | 77.74810028076172 | 77.82651670042152 | 77.53245886579796 | 77.71869599293964 | 1500 |
| 210 | 2025-02-12 | 77.91473388671875 | 77.9245378092705 | 77.11098423611598 | 77.83632494091009 | 2900 |
| 211 | 2025-02-13 | 77.78730773925781 | 77.78730773925781 | 77.15999134444132 | 77.15999134444132 | 300 |
| 212 | 2025-02-14 | 78.77729797363281 | 78.8361065513298 | 77.79711512827409 | 78.11077333966082 | 3400 |
| 213 | 2025-02-17 | 79.71826934814453 | 79.71826934814453 | 78.89491190304511 | 78.89491190304511 | 1200 |
| 214 | 2025-02-18 | 79.33599853515625 | 79.49282389510462 | 79.14976140940382 | 79.14976140940382 | 800 |
| 215 | 2025-02-19 | 79.45362091064453 | 79.45362091064453 | 78.47343804235352 | 79.25758732826706 | 900 |
| 216 | 2025-02-20 | 79.49282836914062 | 79.49282836914062 | 78.25779587290599 | 78.90472014938184 | 1200 |
| 217 | 2025-02-21 | 79.19877624511719 | 79.24778090006124 | 79.19877624511719 | 79.24778090006124 | 1400 |
| 218 | 2025-02-24 | 79.19877624511719 | 79.66925981922829 | 79.19877624511719 | 79.19877624511719 | 500 |
| 219 | 2025-02-25 | 78.87531280517578 | 78.9047170932946 | 78.31660889631405 | 78.31660889631405 | 400 |
| 220 | 2025-02-26 | 78.90471649169922 | 79.38500397644795 | 78.14017509363349 | 79.38500397644795 | 600 |
| 221 | 2025-02-27 | 79.45362091064453 | 79.63985804864441 | 79.11055840238305 | 79.26739125084647 | 1900 |
| 222 | 2025-02-28 | 78.84590911865234 | 79.38500518741388 | 77.2776106104695 | 78.77729661978447 | 3500 |
| 223 | 2025-03-05 | 77.89513397216797 | 78.73809183967117 | 76.48366824459016 | 78.41462969740095 | 5400 |
| 224 | 2025-03-06 | 77.43444061279297 | 78.1597737853962 | 76.58167889110723 | 77.71869452002154 | 13200 |
| 225 | 2025-03-07 | 78.30680847167969 | 78.63027061183651 | 77.28741739488963 | 77.6794920364553 | 4400 |
| 226 | 2025-03-10 | 77.23841094970703 | 77.72850237076304 | 77.0619777389988 | 77.72850237076304 | 2100 |
| 227 | 2025-03-11 | 77.28741455078125 | 77.33642668349903 | 76.81693098077724 | 77.33642668349903 | 2000 |
| 228 | 2025-03-12 | 77.31681823730469 | 77.31681823730469 | 76.91494716931278 | 76.91494716931278 | 600 |
| 229 | 2025-03-13 | 77.21880340576172 | 77.29721982820442 | 75.77793342573406 | 76.96395377192376 | 6700 |
| 230 | 2025-03-14 | 78.41462707519531 | 78.41462707519531 | 77.05217352801992 | 77.69909031272546 | 1900 |
| 231 | 2025-03-17 | 78.03235626220703 | 78.3460144709607 | 77.20899879035268 | 77.99314805133763 | 3400 |
| 232 | 2025-03-18 | 78.92431640625 | 79.36540315675124 | 78.03235393967428 | 78.88511567474893 | 2600 |
| 233 | 2025-03-19 | 78.89491271972656 | 79.14976234563366 | 78.0029502463538 | 78.9243170076771 | 1600 |
| 234 | 2025-03-20 | 79.55164337158203 | 79.55164337158203 | 78.65967339217755 | 78.89491518132313 | 1300 |
| 235 | 2025-03-21 | 80.16915130615234 | 80.36518487290772 | 78.40481929254905 | 79.08114781079718 | 3900 |
| 236 | 2025-03-24 | 80.25736999511719 | 81.48259857180365 | 80.1691571271326 | 80.1691571271326 | 4800 |
| 237 | 2025-03-25 | 79.6888656616211 | 81.50220236942644 | 78.42442893588834 | 80.68864884013927 | 5400 |
| 238 | 2025-03-26 | 80.03192901611328 | 80.85527899812828 | 79.10075084708033 | 80.85527899812828 | 700 |
| 239 | 2025-03-27 | 81.69999694824219 | 81.98999786376953 | 79.37000274658203 | 80.2699966430664 | 2000 |
| 240 | 2025-03-28 | 80.6500015258789 | 81.8499984741211 | 80.1500015258789 | 81.69999694824219 | 2400 |
| 241 | 2025-03-31 | 80.0 | 82.25 | 79.41000366210938 | 81.69000244140625 | 4000 |
| 242 | 2025-04-01 | 81.08999633789062 | 81.08999633789062 | 79.12000274658203 | 80.62999725341797 | 1600 |
| 243 | 2025-04-02 | 81.44999694824219 | 81.44999694824219 | 81.29000091552734 | 81.41000366210938 | 2000 |
| 244 | 2025-04-03 | 82.98999786376953 | 82.98999786376953 | 80.63999938964844 | 80.63999938964844 | 3500 |
| 245 | 2025-04-04 | 82.56999969482422 | 82.80999755859375 | 80.80999755859375 | 82.06999969482422 | 4100 |
| 246 | 2025-04-07 | 82.5 | 82.61000061035156 | 80.91000366210938 | 81.9000015258789 | 7200 |
| 247 | 2025-04-08 | 82.23999786376953 | 82.9000015258789 | 81.19999694824219 | 82.9000015258789 | 5300 |
| 248 | 2025-04-09 | 81.94000244140625 | 82.06999969482422 | 80.38999938964844 | 80.8499984741211 | 2800 |
| 249 | 2025-04-10 | 79.0 | 81.88999938964844 | 79.0 | 80.6500015258789 | 3500 |
| 250 | 2025-04-11 | 81.19000244140625 | 81.27999877929688 | 80.0 | 80.0 | 2700 |