ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 37.75351333618164 | 38.910096209320145 | 37.75351333618164 | 38.67501830208864 | 5555700 |
| 3 | 2024-04-17 | 38.09202194213867 | 38.62800286268704 | 37.88515582601903 | 37.96978401484202 | 3288000 |
| 4 | 2024-04-18 | 37.97918701171875 | 38.25187825140234 | 37.81933575280345 | 38.082621867254204 | 1857400 |
| 5 | 2024-04-19 | 37.518436431884766 | 38.25187837421193 | 37.518436431884766 | 38.08262198952038 | 11945800 |
| 6 | 2024-04-22 | 37.78172302246094 | 38.12963733447939 | 37.518436903852844 | 37.61246663564021 | 3499900 |
| 7 | 2024-04-23 | 37.65007781982422 | 38.063813637941664 | 37.443208117263424 | 37.73470600841689 | 1439400 |
| 8 | 2024-04-24 | 37.43380355834961 | 37.99798904543245 | 37.38678511192283 | 37.54663993836541 | 1853300 |
| 9 | 2024-04-25 | 36.91663360595703 | 37.603064263399396 | 36.8132023380863 | 37.46201608184181 | 2012900 |
| 10 | 2024-04-26 | 37.41499710083008 | 37.52783348146004 | 37.189320752566275 | 37.23633561224511 | 1609300 |
| 11 | 2024-04-29 | 38.242469787597656 | 38.49635434165571 | 37.52783457347436 | 37.612462758160376 | 2510300 |
| 12 | 2024-04-30 | 38.45874786376953 | 38.5433760556264 | 37.98859203945452 | 38.33650634508643 | 3101600 |
| 13 | 2024-05-02 | 39.013526916503906 | 39.20158635270091 | 38.580980887040866 | 38.656207531122725 | 1662200 |
| 14 | 2024-05-03 | 40.09488296508789 | 40.09488296508789 | 39.25800627939974 | 39.26740781639457 | 2675700 |
| 15 | 2024-05-06 | 40.70608901977539 | 40.70608901977539 | 39.81279230443165 | 40.08548352257941 | 2468800 |
| 16 | 2024-05-07 | 40.37596130371094 | 40.68557777716296 | 40.11472171218838 | 40.55012103139264 | 1777400 |
| 17 | 2024-05-08 | 42.18528366088867 | 42.18528366088867 | 40.28888182035563 | 40.4243385674052 | 4175600 |
| 18 | 2024-05-09 | 42.349769592285156 | 43.210890649966124 | 41.45961945236672 | 41.60475379079545 | 2987500 |
| 19 | 2024-05-10 | 41.60475158691406 | 42.11755315793765 | 41.13064930529122 | 41.9627449275766 | 2647900 |
| 20 | 2024-05-13 | 42.485225677490234 | 42.52392865925728 | 41.711184496746746 | 41.895018123760984 | 1760500 |
| 21 | 2024-05-14 | 42.79484176635742 | 42.814193257067565 | 42.349768552782585 | 42.40782302491301 | 2249300 |
| 22 | 2024-05-15 | 42.53360366821289 | 42.765817873950176 | 41.778913958675986 | 42.63036112515325 | 1167000 |
| 23 | 2024-05-16 | 42.81419372558594 | 43.1238101984974 | 42.54328023451828 | 42.57230562544138 | 1001800 |
| 24 | 2024-05-17 | 42.16593551635742 | 42.659385618140014 | 41.79826456956834 | 42.59165724516828 | 1003700 |
| 25 | 2024-05-20 | 42.756141662597656 | 43.104461136984554 | 41.81761829096596 | 41.9627489446807 | 1707700 |
| 26 | 2024-05-21 | 43.18186569213867 | 43.48180458122039 | 42.64971259742376 | 42.64971259742376 | 1373400 |
| 27 | 2024-05-22 | 42.978675842285156 | 43.38504976961933 | 42.6303600786095 | 43.007704924114414 | 1585300 |
| 28 | 2024-05-23 | 42.53360366821289 | 42.99802838876787 | 42.30139315339519 | 42.80452085672632 | 1045000 |
| 29 | 2024-05-24 | 42.35944366455078 | 42.959328820969006 | 42.29171529058736 | 42.53360339500516 | 1020300 |
| 30 | 2024-05-27 | 42.552955627441406 | 43.05608333630408 | 42.49490115263892 | 42.53360413584058 | 845300 |
| 31 | 2024-05-28 | 42.369117736816406 | 42.93029617318072 | 42.31106326784661 | 42.669056599195535 | 1064100 |
| 32 | 2024-05-29 | 42.22398376464844 | 42.74646291700906 | 42.0885270268333 | 42.311063623375205 | 1218500 |
| 33 | 2024-05-31 | 41.93372344970703 | 42.669061689790354 | 41.93372344970703 | 42.136908578963244 | 6129300 |
| 34 | 2024-06-03 | 42.58198165893555 | 42.82386977119946 | 41.79826653738905 | 41.93372328970969 | 1363900 |
| 35 | 2024-06-04 | 42.64971160888672 | 42.77549076355812 | 42.25301158118316 | 42.6013310360998 | 852300 |
| 36 | 2024-06-05 | 42.3787956237793 | 42.910948721190806 | 42.36912172350037 | 42.36912172350037 | 1084500 |
| 37 | 2024-06-06 | 42.58198165893555 | 42.64971372601555 | 42.19496289386508 | 42.436851006129004 | 1562700 |
| 38 | 2024-06-07 | 42.069175720214844 | 42.43684664654225 | 41.76923316308995 | 42.13690408941735 | 1112500 |
| 39 | 2024-06-10 | 42.069175720214844 | 42.388469767243215 | 41.778910753501336 | 42.069175720214844 | 909100 |
| 40 | 2024-06-11 | 42.17560958862305 | 42.40782379041696 | 41.95307297781862 | 42.24333796187137 | 1006200 |
| 41 | 2024-06-12 | 42.059505462646484 | 42.34977045449398 | 41.61442853816607 | 42.17561072120156 | 2007700 |
| 42 | 2024-06-13 | 42.1949577331543 | 42.417494326309104 | 42.020798018351535 | 42.417494326309104 | 1265300 |
| 43 | 2024-06-14 | 42.727115631103516 | 43.143163475853044 | 41.827291566033104 | 42.088531167916734 | 1451800 |
| 44 | 2024-06-17 | 42.41749572753906 | 42.969000278993256 | 42.272361396769284 | 42.7271121883232 | 734600 |
| 45 | 2024-06-18 | 42.436851501464844 | 42.6593881244348 | 42.146586501544014 | 42.24334027121105 | 919400 |
| 46 | 2024-06-19 | 42.572303771972656 | 42.581977671552686 | 41.98209624276867 | 42.11755298240512 | 878800 |
| 47 | 2024-06-20 | 42.53360366821289 | 42.901274622747096 | 42.14658491321019 | 42.572306650989034 | 1317600 |
| 48 | 2024-06-21 | 42.688411712646484 | 42.83354605193171 | 42.233664585330615 | 42.533603473171375 | 2516600 |
| 49 | 2024-06-24 | 43.02705764770508 | 43.23991667200735 | 42.5045784508439 | 42.68841208340486 | 1170100 |
| 50 | 2024-06-25 | 42.698089599609375 | 43.02705757213833 | 42.61100973361878 | 43.02705757213833 | 925100 |
| 51 | 2024-06-26 | 42.86256790161133 | 42.949647759802986 | 42.39814322156223 | 42.52392605915446 | 1025800 |
| 52 | 2024-06-27 | 42.959327697753906 | 43.239915086443446 | 42.73678739949886 | 42.998026988350055 | 1915500 |
| 53 | 2024-06-28 | 42.85289764404297 | 43.1431626323767 | 42.736788695973814 | 42.94965140984769 | 966800 |
| 54 | 2024-07-01 | 43.00770568847656 | 43.19153931903811 | 42.66906012785953 | 42.746466092887275 | 801900 |
| 55 | 2024-07-02 | 42.901275634765625 | 43.210892122439304 | 42.75614129139123 | 42.99802940306877 | 1027200 |
| 56 | 2024-07-03 | 43.65596389770508 | 43.83012362754445 | 42.901274195680834 | 42.901274195680834 | 835600 |
| 57 | 2024-07-04 | 43.89785385131836 | 44.20747034165484 | 43.70434262212813 | 43.70434262212813 | 528300 |
| 58 | 2024-07-05 | 43.7817497253418 | 44.09136622370599 | 43.6269414761597 | 43.89785498949842 | 789400 |
| 59 | 2024-07-08 | 44.13006591796875 | 44.19779429125295 | 43.66564120505444 | 43.830123342767635 | 637200 |
| 60 | 2024-07-09 | 44.284873962402344 | 44.604164336360654 | 44.023634370480366 | 44.12038813448724 | 764200 |
| 61 | 2024-07-10 | 44.29454803466797 | 44.604164509797286 | 44.255848743466444 | 44.420330881101606 | 775700 |
| 62 | 2024-07-11 | 44.46870803833008 | 44.68157075039285 | 44.14941766115546 | 44.275196817447515 | 881900 |
| 63 | 2024-07-12 | 45.097618103027344 | 45.12664349402867 | 44.313899327715994 | 44.468707564588904 | 832400 |
| 64 | 2024-07-15 | 44.84605407714844 | 45.15567056239537 | 44.61384355867306 | 44.952485435999506 | 1792800 |
| 65 | 2024-07-16 | 44.94281005859375 | 45.145995178312056 | 44.83637870324049 | 44.84605260330918 | 843400 |
| 66 | 2024-07-17 | 45.02021408081055 | 45.23307679978618 | 44.749300577328576 | 45.12664544029837 | 881600 |
| 67 | 2024-07-18 | 44.57514190673828 | 45.175023403457594 | 44.55579041446737 | 45.165349502782014 | 1199700 |
| 68 | 2024-07-19 | 44.12038803100586 | 44.88475531399376 | 43.791420066866735 | 44.710595586454254 | 1347200 |
| 69 | 2024-07-22 | 44.4106559753418 | 44.50740973753388 | 43.73336856723892 | 43.830122329431 | 1124400 |
| 70 | 2024-07-23 | 44.03330612182617 | 44.35260017112344 | 43.96557775214239 | 44.20746584127571 | 857900 |
| 71 | 2024-07-24 | 42.901275634765625 | 43.95590794931649 | 42.901275634765625 | 43.859154181013345 | 1270400 |
| 72 | 2024-07-25 | 42.73678970336914 | 43.133489748910435 | 42.66906132752542 | 42.90127553821793 | 1088600 |
| 73 | 2024-07-26 | 43.10445785522461 | 43.239914598079906 | 42.64971074577031 | 42.73678691681778 | 748800 |
| 74 | 2024-07-29 | 43.28829574584961 | 43.33667262738168 | 42.88192182095738 | 43.249592764256164 | 430300 |
| 75 | 2024-07-30 | 42.82386779785156 | 43.37537606404559 | 42.785168506771576 | 43.36569847308596 | 623900 |
| 76 | 2024-07-31 | 42.79484176635742 | 42.98835298253936 | 42.59165665028014 | 42.765816375751946 | 867400 |
| 77 | 2024-08-01 | 42.99802780151367 | 43.17218753070812 | 42.50457769607576 | 42.82386807231923 | 1135100 |
| 78 | 2024-08-02 | 42.67873764038086 | 43.481804226007746 | 42.60133167549561 | 42.92062574426792 | 865600 |
| 79 | 2024-08-05 | 42.456199645996094 | 42.63035937040039 | 41.89501749160015 | 42.47555113658762 | 1021900 |
| 80 | 2024-08-06 | 42.66905975341797 | 42.72711422667932 | 42.37879476895027 | 42.456200733298736 | 1516600 |
| 81 | 2024-08-07 | 42.688411712646484 | 42.881922934720265 | 42.47555269019294 | 42.66906022134715 | 508400 |
| 82 | 2024-08-08 | 43.4431037902832 | 43.72369117830325 | 42.86257014169257 | 42.86257014169257 | 961000 |
| 83 | 2024-08-09 | 44.19779586791992 | 44.27519814404038 | 43.34634868507693 | 43.51083451957735 | 859000 |
| 84 | 2024-08-12 | 44.26552200317383 | 44.60416386453524 | 43.849474178690116 | 44.32357647551556 | 878800 |
| 85 | 2024-08-13 | 44.304222106933594 | 44.478381821726686 | 44.004279555696776 | 44.27519302718859 | 942700 |
| 86 | 2024-08-14 | 44.8170280456543 | 44.98151387723727 | 44.246171967077366 | 44.304226441327756 | 1355600 |
| 87 | 2024-08-15 | 44.40098190307617 | 44.79767826497056 | 44.28487664106116 | 44.788004364352524 | 805600 |
| 88 | 2024-08-16 | 44.691246032714844 | 44.95248563534788 | 44.352604153886645 | 44.77832590025919 | 1192000 |
| 89 | 2024-08-19 | 45.14599609375 | 45.37821030022211 | 44.60416540592814 | 44.865405004114415 | 896900 |
| 90 | 2024-08-20 | 45.02021408081055 | 45.23307679978618 | 44.78800356094591 | 45.14599693210703 | 884000 |
| 91 | 2024-08-21 | 45.542694091796875 | 45.65879935378121 | 44.99118948372161 | 45.029892468022965 | 1189000 |
| 92 | 2024-08-22 | 45.625240325927734 | 45.85332028286514 | 45.36741623688102 | 45.68473993853709 | 984600 |
| 93 | 2024-08-23 | 45.41699981689453 | 45.78390465754055 | 44.762519173916466 | 45.516165843283396 | 1119100 |
| 94 | 2024-08-26 | 44.73276901245117 | 45.516163559020974 | 44.45511171809101 | 45.516163559020974 | 1188800 |
| 95 | 2024-08-27 | 44.346031188964844 | 44.90134578022755 | 44.346031188964844 | 44.623688484596194 | 866200 |
| 96 | 2024-08-28 | 44.03862380981445 | 44.27661848822108 | 43.75104801005559 | 44.15761925761923 | 1009200 |
| 97 | 2024-08-29 | 43.77088165283203 | 43.94937671772255 | 43.39405831775237 | 43.909710307125295 | 824400 |
| 98 | 2024-08-30 | 44.782352447509766 | 44.92118110186885 | 43.27506288927365 | 43.44364324299333 | 3275400 |
| 99 | 2024-09-02 | 44.028709411621094 | 45.03026168812476 | 43.95929508467515 | 44.921180950696254 | 755600 |
| 100 | 2024-09-03 | 44.28653335571289 | 44.56419066250324 | 43.939461722224955 | 43.939461722224955 | 768300 |
| 101 | 2024-09-04 | 44.81209945678711 | 45.15917486845489 | 44.3361138874228 | 44.62368968437114 | 996900 |
| 102 | 2024-09-05 | 44.50469207763672 | 44.98067762389846 | 44.137783478870844 | 44.81209728177419 | 866300 |
| 103 | 2024-09-06 | 44.60385513305664 | 44.65343625242766 | 44.1972839017392 | 44.32619783834139 | 822300 |
| 104 | 2024-09-09 | 44.15761947631836 | 44.643523546689764 | 43.97912441232863 | 44.603857136292696 | 861000 |
| 105 | 2024-09-10 | 44.11795425415039 | 44.38569305159223 | 43.66179812700469 | 44.008873523372 | 873800 |
| 106 | 2024-09-11 | 43.86012649536133 | 44.12786907627661 | 43.701464645500074 | 44.078287957469385 | 859600 |
| 107 | 2024-09-12 | 43.53289031982422 | 44.02870909894387 | 43.53289031982422 | 43.63205256252932 | 1051500 |
| 108 | 2024-09-13 | 43.75104522705078 | 44.028706297996 | 43.542802260939496 | 43.58246866861693 | 879500 |
| 109 | 2024-09-16 | 43.89979553222656 | 44.07829059685829 | 43.731215178831214 | 43.75104838410108 | 774700 |
| 110 | 2024-09-17 | 43.780799865722656 | 43.88987681996894 | 43.34447691754915 | 43.88987681996894 | 699600 |
| 111 | 2024-09-18 | 43.29489517211914 | 43.88987618749457 | 43.29489517211914 | 43.78079923482014 | 957500 |
| 112 | 2024-09-19 | 43.09656524658203 | 43.701464732506395 | 43.09656524658203 | 43.61221720535695 | 1002200 |
| 113 | 2024-09-20 | 43.34447479248047 | 43.49322193257367 | 43.01723638019109 | 43.09656541418973 | 2473400 |
| 114 | 2024-09-23 | 43.09656524658203 | 43.23539389263741 | 42.848655869255445 | 43.106483740041355 | 669500 |
| 115 | 2024-09-24 | 43.23539352416992 | 43.532887800663985 | 42.89823662256726 | 43.09656487929768 | 713500 |
| 116 | 2024-09-25 | 42.64041519165039 | 43.275062626464624 | 42.64041519165039 | 43.23539621608946 | 1389400 |
| 117 | 2024-09-26 | 42.699913024902344 | 43.037069933423986 | 42.53133267924305 | 42.779242059544345 | 628100 |
| 118 | 2024-09-27 | 42.56108093261719 | 42.81890880854578 | 42.471837186484564 | 42.620580546169236 | 1120000 |
| 119 | 2024-09-30 | 42.09501266479492 | 42.491665395429976 | 42.08509417142085 | 42.48175068485277 | 1317600 |
| 120 | 2024-10-01 | 42.30325698852539 | 42.49166675790856 | 42.09501401455499 | 42.09501401455499 | 1252100 |
| 121 | 2024-10-02 | 42.22392654418945 | 42.888321853107826 | 42.22392654418945 | 42.71974529393636 | 1036600 |
| 122 | 2024-10-03 | 41.56944274902344 | 42.14459432257999 | 41.52978012341019 | 42.14459432257999 | 1282700 |
| 123 | 2024-10-04 | 41.58927536010742 | 41.78760361653286 | 41.41078030760421 | 41.56944215618519 | 1401200 |
| 124 | 2024-10-07 | 41.69835662841797 | 41.88677017671228 | 41.450447250386 | 41.787604155821356 | 1057200 |
| 125 | 2024-10-08 | 41.41078186035156 | 41.80743838807555 | 41.41078186035156 | 41.698357653811605 | 1217400 |
| 126 | 2024-10-09 | 40.65713882446289 | 41.47028129832839 | 40.65713882446289 | 41.45044809374667 | 1231000 |
| 127 | 2024-10-10 | 40.58772277832031 | 40.89513176210288 | 40.58772277832031 | 40.74638462544752 | 976500 |
| 128 | 2024-10-11 | 40.25056838989258 | 40.81580149194955 | 40.2307351849155 | 40.597640019998764 | 791500 |
| 129 | 2024-10-14 | 40.40922927856445 | 40.577805842634326 | 40.12165348748377 | 40.250567425347 | 1210100 |
| 130 | 2024-10-15 | 40.815799713134766 | 40.94471364846896 | 40.36956207759091 | 40.41914319647425 | 1552200 |
| 131 | 2024-10-16 | 41.162872314453125 | 41.30170474656881 | 40.68688675273316 | 40.9843810387555 | 1509200 |
| 132 | 2024-10-17 | 40.93479537963867 | 41.21245645594342 | 40.548057354310785 | 40.71663769879548 | 1034400 |
| 133 | 2024-10-18 | 41.04387664794922 | 41.18270529651778 | 40.716638231008595 | 40.91496271022257 | 1615100 |
| 134 | 2024-10-21 | 41.10337448120117 | 41.10337448120117 | 40.815798702880095 | 41.03396015992323 | 717100 |
| 135 | 2024-10-22 | 40.676971435546875 | 40.91496232146111 | 40.40922885179567 | 40.855466491381016 | 1034000 |
| 136 | 2024-10-23 | 40.57780456542969 | 40.676970584817404 | 40.31006577007497 | 40.66705209148021 | 742900 |
| 137 | 2024-10-24 | 40.91496276855469 | 41.03396199560908 | 40.458810413237074 | 40.59763906200357 | 710000 |
| 138 | 2024-10-25 | 40.45880889892578 | 41.05379366353748 | 40.45880889892578 | 41.05379366353748 | 848800 |
| 139 | 2024-10-28 | 40.57780456542969 | 40.87529884079599 | 40.53814194047145 | 40.84554714358125 | 616800 |
| 140 | 2024-10-29 | 40.60755920410156 | 40.657140325988465 | 40.270402279354656 | 40.657140325988465 | 1033900 |
| 141 | 2024-10-30 | 40.90504837036133 | 40.98438118900398 | 40.43897751782823 | 40.45881072248889 | 1607200 |
| 142 | 2024-10-31 | 41.12321090698242 | 41.29178747678124 | 40.69680645269505 | 40.69680645269505 | 1364800 |
| 143 | 2024-11-01 | 40.76622009277344 | 41.23229094956227 | 40.76622009277344 | 41.152958130195216 | 1407200 |
| 144 | 2024-11-04 | 41.390953063964844 | 41.43061569109901 | 40.78605355230342 | 40.89513428821575 | 1073800 |
| 145 | 2024-11-05 | 41.43061447143555 | 41.54961369772602 | 40.984380612635555 | 41.26203790838612 | 863100 |
| 146 | 2024-11-06 | 40.220821380615234 | 40.954631067325714 | 39.66550297712847 | 40.954631067325714 | 3908100 |
| 147 | 2024-11-07 | 40.07207107543945 | 41.152956097752536 | 39.665499853255454 | 40.11173748316395 | 1818600 |
| 148 | 2024-11-08 | 39.93324279785156 | 40.290232905056094 | 39.66550021744816 | 39.87374318571851 | 1505600 |
| 149 | 2024-11-11 | 39.070518493652344 | 39.943156758436345 | 38.71352839315124 | 39.91340884432686 | 2751300 |
| 150 | 2024-11-12 | 39.00110626220703 | 39.34817788807278 | 38.852359118094846 | 39.07052058738018 | 1313100 |
| 151 | 2024-11-13 | 38.901939392089844 | 39.1498487716847 | 38.792858659820595 | 39.040768039415454 | 1022700 |
| 152 | 2024-11-14 | 39.09035110473633 | 39.2787646635979 | 38.93168924520913 | 39.05068847695237 | 1149200 |
| 153 | 2024-11-18 | 38.77302551269531 | 39.24901485108067 | 38.58461574573227 | 39.1101824207534 | 1082600 |
| 154 | 2024-11-19 | 38.901939392089844 | 39.16968197598793 | 38.6738632167982 | 38.8622729834834 | 763700 |
| 155 | 2024-11-21 | 37.870635986328125 | 38.68377845996702 | 37.741725830778364 | 38.56478301530686 | 2648700 |
| 156 | 2024-11-22 | 38.26729202270508 | 38.26729202270508 | 37.78138797379703 | 38.02929735363244 | 1928100 |
| 157 | 2024-11-25 | 39.10026931762695 | 39.10026931762695 | 38.14829816730898 | 38.18796079480774 | 1840600 |
| 158 | 2024-11-26 | 38.42595291137695 | 39.179595742756575 | 38.19787674158053 | 39.139933117902686 | 1603500 |
| 159 | 2024-11-27 | 37.731807708740234 | 38.61436451569026 | 37.731807708740234 | 38.5747018889442 | 1569900 |
| 160 | 2024-11-28 | 37.23598861694336 | 37.82105491287219 | 37.05749355833477 | 37.7417258772667 | 1214300 |
| 161 | 2024-11-29 | 37.68222427368164 | 37.75163859471994 | 36.9979957736769 | 37.24590514389848 | 1728700 |
| 162 | 2024-12-02 | 37.047576904296875 | 37.612809965978755 | 36.93849617611322 | 37.60289147280018 | 1441600 |
| 163 | 2024-12-03 | 37.50373077392578 | 37.54339718267124 | 36.789750547695284 | 37.07732633690445 | 965100 |
| 164 | 2024-12-04 | 37.57314682006836 | 37.61281323063201 | 37.15666085754144 | 37.47398457645637 | 723100 |
| 165 | 2024-12-05 | 37.96980285644531 | 38.1086315087794 | 37.66239385285049 | 37.67231234675839 | 1074900 |
| 166 | 2024-12-06 | 37.68222427368164 | 38.039214372048214 | 37.48389602094501 | 37.98963325456325 | 1625500 |
| 167 | 2024-12-09 | 37.64255905151367 | 37.890468429539126 | 37.464063996711594 | 37.78138769796042 | 1720700 |
| 168 | 2024-12-10 | 37.67230987548828 | 37.94004866868514 | 37.50372953528627 | 37.87063434707161 | 1353500 |
| 169 | 2024-12-11 | 37.92021942138672 | 38.30695743866048 | 37.11699168972802 | 37.67231004797566 | 1456800 |
| 170 | 2024-12-12 | 36.938499450683594 | 37.860722692613024 | 36.601342525862115 | 37.860722692613024 | 1819100 |
| 171 | 2024-12-13 | 36.76000213623047 | 37.13682544863088 | 36.76000213623047 | 36.93849719037819 | 1135400 |
| 172 | 2024-12-16 | 36.30385208129883 | 37.126909298213796 | 36.30385208129883 | 36.78975237274574 | 1799700 |
| 173 | 2024-12-17 | 37.10707473754883 | 37.10707473754883 | 36.165022105699116 | 36.34351716459205 | 3114900 |
| 174 | 2024-12-18 | 36.14518737792969 | 37.07732525958203 | 36.04602135894742 | 36.8195011758218 | 1940900 |
| 175 | 2024-12-19 | 36.33359909057617 | 36.512094151530945 | 36.02619387221842 | 36.49226094666963 | 1197200 |
| 176 | 2024-12-20 | 36.81999969482422 | 36.81999969482422 | 36.16999816894531 | 36.59000015258789 | 2596800 |
| 177 | 2024-12-23 | 35.619998931884766 | 36.720001220703125 | 35.619998931884766 | 36.65999984741211 | 1641200 |
| 178 | 2024-12-26 | 35.58000183105469 | 35.97999954223633 | 35.58000183105469 | 35.720001220703125 | 1915500 |
| 179 | 2024-12-27 | 34.95000076293945 | 35.95000076293945 | 34.88999938964844 | 35.95000076293945 | 1456000 |
| 180 | 2024-12-30 | 35.5 | 35.56999969482422 | 34.970001220703125 | 35.0 | 947100 |
| 181 | 2025-01-02 | 35.36000061035156 | 35.5099983215332 | 35.040000915527344 | 35.5 | 1403300 |
| 182 | 2025-01-03 | 35.310001373291016 | 35.58000183105469 | 34.790000915527344 | 35.400001525878906 | 1602800 |
| 183 | 2025-01-06 | 35.27000045776367 | 35.709999084472656 | 35.15999984741211 | 35.4900016784668 | 1227200 |
| 184 | 2025-01-07 | 35.58000183105469 | 35.7599983215332 | 35.29999923706055 | 35.29999923706055 | 792400 |
| 185 | 2025-01-08 | 35.150001525878906 | 35.58000183105469 | 35.06999969482422 | 35.58000183105469 | 1410700 |
| 186 | 2025-01-09 | 35.29999923706055 | 35.43000030517578 | 35.08000183105469 | 35.16999816894531 | 812900 |
| 187 | 2025-01-10 | 34.959999084472656 | 35.61000061035156 | 34.93000030517578 | 35.29999923706055 | 1029500 |
| 188 | 2025-01-13 | 34.66999816894531 | 35.290000915527344 | 34.650001525878906 | 35.0 | 1490200 |
| 189 | 2025-01-14 | 34.689998626708984 | 34.900001525878906 | 34.38999938964844 | 34.81999969482422 | 1805000 |
| 190 | 2025-01-15 | 35.45000076293945 | 35.56999969482422 | 34.83000183105469 | 35.20000076293945 | 1266000 |
| 191 | 2025-01-16 | 35.27000045776367 | 35.650001525878906 | 35.22999954223633 | 35.400001525878906 | 2182200 |
| 192 | 2025-01-17 | 35.20000076293945 | 35.880001068115234 | 34.93000030517578 | 35.29999923706055 | 1587600 |
| 193 | 2025-01-20 | 35.31999969482422 | 35.599998474121094 | 34.970001220703125 | 35.15999984741211 | 736400 |
| 194 | 2025-01-21 | 35.470001220703125 | 35.65999984741211 | 34.400001525878906 | 34.70000076293945 | 1895300 |
| 195 | 2025-01-22 | 35.33000183105469 | 35.7599983215332 | 35.16999816894531 | 35.529998779296875 | 1469300 |
| 196 | 2025-01-23 | 35.150001525878906 | 35.599998474121094 | 35.150001525878906 | 35.36000061035156 | 897300 |
| 197 | 2025-01-24 | 35.16999816894531 | 35.47999954223633 | 34.959999084472656 | 35.060001373291016 | 980800 |
| 198 | 2025-01-27 | 36.13999938964844 | 36.290000915527344 | 35.06999969482422 | 35.15999984741211 | 1357500 |
| 199 | 2025-01-28 | 36.7599983215332 | 37.150001525878906 | 36.060001373291016 | 36.15999984741211 | 2971600 |
| 200 | 2025-01-29 | 36.720001220703125 | 37.27000045776367 | 36.68000030517578 | 36.869998931884766 | 1395400 |
| 201 | 2025-01-30 | 36.849998474121094 | 37.33000183105469 | 36.650001525878906 | 36.970001220703125 | 1306800 |
| 202 | 2025-01-31 | 36.79999923706055 | 37.459999084472656 | 36.79999923706055 | 36.86000061035156 | 1009500 |
| 203 | 2025-02-03 | 36.310001373291016 | 36.9900016784668 | 36.310001373291016 | 36.7599983215332 | 1632500 |
| 204 | 2025-02-04 | 36.099998474121094 | 36.41999816894531 | 35.83000183105469 | 36.189998626708984 | 1307800 |
| 205 | 2025-02-05 | 35.630001068115234 | 36.29999923706055 | 35.630001068115234 | 36.290000915527344 | 2002600 |
| 206 | 2025-02-06 | 35.880001068115234 | 35.97999954223633 | 35.61000061035156 | 35.63999938964844 | 1017200 |
| 207 | 2025-02-07 | 35.95000076293945 | 36.25 | 35.7599983215332 | 35.88999938964844 | 1329600 |
| 208 | 2025-02-10 | 35.70000076293945 | 36.27000045776367 | 35.65999984741211 | 36.25 | 1080800 |
| 209 | 2025-02-11 | 36.43000030517578 | 36.43000030517578 | 35.630001068115234 | 35.81999969482422 | 1199300 |
| 210 | 2025-02-12 | 35.810001373291016 | 36.150001525878906 | 35.540000915527344 | 35.9900016784668 | 2314700 |
| 211 | 2025-02-13 | 36.02000045776367 | 36.04999923706055 | 35.540000915527344 | 35.650001525878906 | 1216500 |
| 212 | 2025-02-14 | 36.58000183105469 | 37.029998779296875 | 35.95000076293945 | 36.02000045776367 | 2053800 |
| 213 | 2025-02-17 | 36.470001220703125 | 36.939998626708984 | 36.400001525878906 | 36.58000183105469 | 1347300 |
| 214 | 2025-02-18 | 36.54999923706055 | 36.779998779296875 | 36.41999816894531 | 36.470001220703125 | 1656500 |
| 215 | 2025-02-19 | 36.15999984741211 | 36.45000076293945 | 35.959999084472656 | 36.349998474121094 | 1623700 |
| 216 | 2025-02-20 | 36.52000045776367 | 36.52000045776367 | 35.970001220703125 | 36.439998626708984 | 774700 |
| 217 | 2025-02-21 | 36.58000183105469 | 37.810001373291016 | 36.5 | 36.83000183105469 | 2353300 |
| 218 | 2025-02-24 | 36.599998474121094 | 37.16999816894531 | 36.400001525878906 | 36.650001525878906 | 1689800 |
| 219 | 2025-02-25 | 36.939998626708984 | 37.18000030517578 | 36.599998474121094 | 36.88999938964844 | 1415400 |
| 220 | 2025-02-26 | 37.20000076293945 | 37.56999969482422 | 37.0099983215332 | 37.18000030517578 | 1655800 |
| 221 | 2025-02-27 | 37.040000915527344 | 37.56999969482422 | 37.040000915527344 | 37.20000076293945 | 1394900 |
| 222 | 2025-02-28 | 37.16999816894531 | 37.47999954223633 | 36.77000045776367 | 37.029998779296875 | 4204100 |
| 223 | 2025-03-05 | 37.029998779296875 | 37.54999923706055 | 37.029998779296875 | 37.16999816894531 | 1273800 |
| 224 | 2025-03-06 | 37.36000061035156 | 37.5099983215332 | 37.04999923706055 | 37.29999923706055 | 1631200 |
| 225 | 2025-03-07 | 37.77000045776367 | 38.27000045776367 | 36.810001373291016 | 37.20000076293945 | 1660500 |
| 226 | 2025-03-10 | 37.79999923706055 | 38.0099983215332 | 37.540000915527344 | 37.7400016784668 | 1543500 |
| 227 | 2025-03-11 | 37.15999984741211 | 37.810001373291016 | 37.11000061035156 | 37.79999923706055 | 1505900 |
| 228 | 2025-03-12 | 36.9900016784668 | 37.33000183105469 | 36.70000076293945 | 37.119998931884766 | 1544600 |
| 229 | 2025-03-13 | 37.33000183105469 | 37.33000183105469 | 36.720001220703125 | 36.9900016784668 | 1034000 |
| 230 | 2025-03-14 | 37.77000045776367 | 38.0099983215332 | 37.34000015258789 | 37.66999816894531 | 1063300 |
| 231 | 2025-03-17 | 38.54999923706055 | 38.9900016784668 | 37.630001068115234 | 37.77000045776367 | 1398800 |
| 232 | 2025-03-18 | 38.689998626708984 | 39.15999984741211 | 38.45000076293945 | 38.599998474121094 | 1205600 |
| 233 | 2025-03-19 | 38.880001068115234 | 39.25 | 38.70000076293945 | 38.9900016784668 | 1399700 |
| 234 | 2025-03-20 | 39.20000076293945 | 39.59000015258789 | 38.900001525878906 | 38.900001525878906 | 1102100 |
| 235 | 2025-03-21 | 39.08000183105469 | 39.599998474121094 | 39.0099983215332 | 39.380001068115234 | 1917300 |
| 236 | 2025-03-24 | 38.52000045776367 | 39.20000076293945 | 38.45000076293945 | 39.029998779296875 | 1202900 |
| 237 | 2025-03-25 | 38.72999954223633 | 38.970001220703125 | 38.29999923706055 | 38.43000030517578 | 1259100 |
| 238 | 2025-03-26 | 38.709999084472656 | 39.08000183105469 | 38.52000045776367 | 39.08000183105469 | 941900 |
| 239 | 2025-03-27 | 39.04999923706055 | 39.380001068115234 | 38.75 | 38.79999923706055 | 1421800 |
| 240 | 2025-03-28 | 39.06999969482422 | 39.369998931884766 | 38.849998474121094 | 39.04999923706055 | 1637800 |
| 241 | 2025-03-31 | 38.599998474121094 | 39.13999938964844 | 38.47999954223633 | 39.04999923706055 | 2131400 |
| 242 | 2025-04-01 | 38.400001525878906 | 38.72999954223633 | 38.209999084472656 | 38.41999816894531 | 1736600 |
| 243 | 2025-04-02 | 38.16999816894531 | 38.599998474121094 | 38.11000061035156 | 38.439998626708984 | 989000 |
| 244 | 2025-04-03 | 39.97999954223633 | 40.029998779296875 | 37.93000030517578 | 38.0099983215332 | 1897600 |
| 245 | 2025-04-04 | 39.63999938964844 | 40.04999923706055 | 39.22999954223633 | 39.77000045776367 | 1614500 |
| 246 | 2025-04-07 | 39.060001373291016 | 39.560001373291016 | 38.599998474121094 | 39.20000076293945 | 1511600 |
| 247 | 2025-04-08 | 39.04999923706055 | 39.79999923706055 | 38.95000076293945 | 38.970001220703125 | 1445100 |
| 248 | 2025-04-09 | 39.86000061035156 | 40.65999984741211 | 38.630001068115234 | 38.709999084472656 | 2223300 |
| 249 | 2025-04-10 | 39.560001373291016 | 40.040000915527344 | 39.36000061035156 | 39.959999084472656 | 1226900 |
| 250 | 2025-04-11 | 39.650001525878906 | 39.869998931884766 | 39.27000045776367 | 39.810001373291016 | 1288300 |