ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 28.215106964111328 | 28.393288715472064 | 27.956742022736208 | 28.250743314383477 | 33859870 |
| 3 | 2024-04-17 | 28.232929229736328 | 28.304203812169302 | 27.956746998669697 | 28.232929229736328 | 27870040 |
| 4 | 2024-04-18 | 28.268566131591797 | 28.509112010683097 | 27.938930293846305 | 28.286385244844503 | 23867580 |
| 5 | 2024-04-19 | 28.10820198059082 | 28.482384647194486 | 28.019110157417373 | 28.313111491607042 | 29608700 |
| 6 | 2024-04-22 | 28.090381622314453 | 28.27747388191924 | 27.86765487806449 | 28.188382062697496 | 23887160 |
| 7 | 2024-04-23 | 28.509111404418945 | 28.785293634939354 | 27.974566056251895 | 27.974566056251895 | 51560300 |
| 8 | 2024-04-24 | 28.384382247924805 | 28.589291744831023 | 28.170564130075594 | 28.509108548735405 | 26589750 |
| 9 | 2024-04-25 | 28.224018096923828 | 28.509108924480223 | 28.019108597316944 | 28.313109915136657 | 22404250 |
| 10 | 2024-04-26 | 28.69620132446289 | 28.82092762753671 | 28.25965459069722 | 28.34874640935245 | 29866980 |
| 11 | 2024-04-29 | 28.473472595214844 | 28.776382534352194 | 28.250745853298003 | 28.7318356906065 | 24291630 |
| 12 | 2024-04-30 | 27.938928604125977 | 28.687292062213942 | 27.938928604125977 | 28.42892895469861 | 51595610 |
| 13 | 2024-05-02 | 28.330928802490234 | 28.607111025024665 | 28.081474313892077 | 28.437837869032304 | 30730150 |
| 14 | 2024-05-03 | 28.68729019165039 | 29.034745098978934 | 28.580381133180293 | 28.74074565548688 | 31811340 |
| 15 | 2024-05-06 | 28.8654727935791 | 29.10602051862225 | 28.598201074247807 | 28.66947378196321 | 20485740 |
| 16 | 2024-05-07 | 29.462387084960938 | 29.613841137119916 | 28.669476728239854 | 28.954567588399403 | 42333390 |
| 17 | 2024-05-08 | 29.64947509765625 | 29.72965642829316 | 29.061474311511986 | 29.248564706065764 | 26914030 |
| 18 | 2024-05-09 | 28.758562088012695 | 29.36438193816464 | 28.740744846703837 | 29.302017855177997 | 30909890 |
| 19 | 2024-05-10 | 29.088205337524414 | 29.417841187948202 | 28.785295354202933 | 28.80311446814099 | 25673010 |
| 20 | 2024-05-13 | 29.444568634033203 | 29.560386331277865 | 29.15056914518015 | 29.230750484103133 | 25889710 |
| 21 | 2024-05-14 | 29.765291213989258 | 29.89892800414203 | 29.230745922581054 | 29.239654543470472 | 33492580 |
| 22 | 2024-05-15 | 29.685110092163086 | 29.907836831150778 | 29.560381922040133 | 29.854383236243002 | 23172490 |
| 23 | 2024-05-16 | 29.596019744873047 | 29.95238327012565 | 29.50692792895847 | 29.81874648085521 | 19683840 |
| 24 | 2024-05-17 | 29.60492515563965 | 29.729653318430323 | 29.453471131567635 | 29.542562943447088 | 20451640 |
| 25 | 2024-05-20 | 29.515836715698242 | 29.756382563896576 | 29.400019036640845 | 29.569292179388036 | 17237990 |
| 26 | 2024-05-21 | 29.364383697509766 | 29.649474529155064 | 29.248564145251663 | 29.551474088476258 | 18149780 |
| 27 | 2024-05-22 | 28.91002082824707 | 29.26638438149826 | 28.794203140741185 | 29.212928913909074 | 23093950 |
| 28 | 2024-05-23 | 28.651655197143555 | 28.901111547936214 | 28.553654754932577 | 28.865473324220435 | 21157620 |
| 29 | 2024-05-24 | 28.375471115112305 | 28.722926016048607 | 28.268562058609046 | 28.705108774566153 | 22755370 |
| 30 | 2024-05-27 | 28.277475357055664 | 28.393293045803098 | 28.152747177479178 | 28.375473933348015 | 13244220 |
| 31 | 2024-05-28 | 28.126020431518555 | 28.63383801713646 | 28.063654474480977 | 28.624927526586536 | 27612090 |
| 32 | 2024-05-29 | 27.930017471313477 | 28.090380120454682 | 27.5736520826826 | 27.93892609199847 | 27328840 |
| 33 | 2024-05-31 | 27.644927978515625 | 27.983474295663026 | 27.618202113374814 | 27.921112074464755 | 37694910 |
| 34 | 2024-06-03 | 28.03505516052246 | 28.213338336639186 | 27.714145443512358 | 27.776545022719894 | 25000250 |
| 35 | 2024-06-04 | 28.13311195373535 | 28.23116817018354 | 27.785459285588804 | 27.937001391105742 | 24430780 |
| 36 | 2024-06-05 | 28.07962417602539 | 28.204423328613938 | 27.92808395096785 | 28.035053851643756 | 24552220 |
| 37 | 2024-06-06 | 28.436195373535156 | 28.52533603167655 | 28.04397236312597 | 28.08854269219667 | 14182520 |
| 38 | 2024-06-07 | 28.03505516052246 | 28.347051186293413 | 27.928085254852427 | 28.15093875743165 | 25564330 |
| 39 | 2024-06-10 | 27.812204360961914 | 28.168770747849415 | 27.553694198035203 | 28.070714523888622 | 22389400 |
| 40 | 2024-06-11 | 28.12420082092285 | 28.248998122992127 | 27.847861399550034 | 27.97265870161931 | 16317510 |
| 41 | 2024-06-12 | 28.07962417602539 | 28.293565847643848 | 27.767628164820664 | 28.231166271349576 | 38209380 |
| 42 | 2024-06-13 | 27.785457611083984 | 28.23116646881785 | 27.785457611083984 | 28.079624372433674 | 22422290 |
| 43 | 2024-06-14 | 27.758716583251953 | 27.963742709359742 | 27.580433401911876 | 27.749802891751646 | 16969040 |
| 44 | 2024-06-17 | 28.436195373535156 | 28.52533603167655 | 27.892430251858656 | 27.999400163788433 | 29592640 |
| 45 | 2024-06-18 | 28.418363571166992 | 28.73035958721552 | 28.27573703471814 | 28.382706937054778 | 23872530 |
| 46 | 2024-06-19 | 28.641220092773438 | 28.783848514557786 | 28.1687701084385 | 28.293569276149732 | 16017210 |
| 47 | 2024-06-20 | 28.445106506347656 | 28.935385692819874 | 28.400536181286547 | 28.864072424615433 | 22467610 |
| 48 | 2024-06-21 | 28.418363571166992 | 28.685789262141924 | 28.204423766493715 | 28.418363571166992 | 56945680 |
| 49 | 2024-06-24 | 28.828418731689453 | 29.291955022309935 | 28.50750899202912 | 28.516422683897414 | 35736580 |
| 50 | 2024-06-25 | 28.917558670043945 | 29.13149660704761 | 28.73927362705195 | 28.819502457478357 | 26370960 |
| 51 | 2024-06-26 | 28.86407470703125 | 28.86407470703125 | 28.3559662281961 | 28.730361851007956 | 25996630 |
| 52 | 2024-06-27 | 28.917558670043945 | 29.069098899293774 | 28.77493026159701 | 28.926472361113536 | 16517160 |
| 53 | 2024-06-28 | 28.890817642211914 | 29.0067012446005 | 28.569906039761218 | 28.95321535410311 | 31891310 |
| 54 | 2024-07-01 | 28.739276885986328 | 29.11367252629797 | 28.676879171156813 | 28.86407605617918 | 17178810 |
| 55 | 2024-07-02 | 29.113672256469727 | 29.113672256469727 | 28.730362927630257 | 28.774933257885944 | 33492580 |
| 56 | 2024-07-03 | 29.291954040527344 | 29.675263350952026 | 29.202813384298423 | 29.291954040527344 | 27756190 |
| 57 | 2024-07-04 | 29.336523056030273 | 29.63069169706397 | 29.32760936485957 | 29.568292118335606 | 11042020 |
| 58 | 2024-07-05 | 29.354352951049805 | 29.488065802603508 | 29.06909986521085 | 29.416752531143768 | 18508050 |
| 59 | 2024-07-08 | 29.30086898803711 | 29.416752586811793 | 29.060184358571576 | 29.265210481973003 | 19134170 |
| 60 | 2024-07-09 | 29.505895614624023 | 29.505895614624023 | 29.015616365405798 | 29.18498586663395 | 18473510 |
| 61 | 2024-07-10 | 29.817890167236328 | 29.844633112453973 | 29.505894127075294 | 29.57720740081114 | 37802160 |
| 62 | 2024-07-11 | 29.996171951293945 | 30.00508751279484 | 29.755489196104318 | 29.81788877527695 | 21573090 |
| 63 | 2024-07-12 | 29.82680320739746 | 30.03182933247646 | 29.70200591621901 | 29.99617269638736 | 24264020 |
| 64 | 2024-07-15 | 29.94268798828125 | 30.014001258818226 | 29.755489250421633 | 29.8624591562271 | 21685840 |
| 65 | 2024-07-16 | 30.120969772338867 | 30.174453787636036 | 29.88028702783499 | 29.915943661455316 | 21419090 |
| 66 | 2024-07-17 | 30.450794219970703 | 30.53102118082725 | 29.960515023150993 | 30.058571236568277 | 17961900 |
| 67 | 2024-07-18 | 30.308168411254883 | 30.495367151455635 | 30.10314415859706 | 30.3705679913218 | 17257240 |
| 68 | 2024-07-19 | 30.53993797302246 | 30.860847699648247 | 30.36165479156369 | 30.44188175565344 | 26157780 |
| 69 | 2024-07-22 | 30.52210807800293 | 30.70930494703205 | 30.45971036850439 | 30.557764713544987 | 13636920 |
| 70 | 2024-07-23 | 30.4775390625 | 30.664735939583643 | 30.397312096645127 | 30.495368316171543 | 18612990 |
| 71 | 2024-07-24 | 30.432968139648438 | 30.602335759754364 | 30.35273930509286 | 30.575594685169296 | 17353160 |
| 72 | 2024-07-25 | 30.299257278442383 | 30.495369726565304 | 30.165544415655567 | 30.3705705558931 | 21807720 |
| 73 | 2024-07-26 | 30.52210807800293 | 30.61125060199145 | 30.236854993666466 | 30.236854993666466 | 12299650 |
| 74 | 2024-07-29 | 30.744964599609375 | 30.851934510225462 | 30.531022908110383 | 30.557765853331112 | 16647950 |
| 75 | 2024-07-30 | 30.629077911376953 | 30.762790761906572 | 30.432967351498025 | 30.682563799695497 | 19390580 |
| 76 | 2024-07-31 | 30.20119857788086 | 30.673650404950944 | 30.174455633463033 | 30.53993755312859 | 27832640 |
| 77 | 2024-08-01 | 29.7620792388916 | 30.43099006716226 | 29.672892126450982 | 30.34180295472164 | 24897290 |
| 78 | 2024-08-02 | 29.38749122619629 | 29.91370309760017 | 29.24479033606699 | 29.869107666003508 | 26558070 |
| 79 | 2024-08-05 | 29.38749122619629 | 29.458841671260938 | 28.85236288821142 | 28.94155188016307 | 29161880 |
| 80 | 2024-08-06 | 30.038564682006836 | 30.27045455822977 | 29.44100425187558 | 29.44100425187558 | 28393200 |
| 81 | 2024-08-07 | 30.11883544921875 | 30.484506004524626 | 29.494518132667697 | 30.368560130349213 | 44724790 |
| 82 | 2024-08-08 | 30.011804580688477 | 30.448827402251492 | 29.913699135151152 | 30.190180669721922 | 21587830 |
| 83 | 2024-08-09 | 30.82341957092285 | 30.82341957092285 | 30.10099680039814 | 30.145590359645453 | 26553560 |
| 84 | 2024-08-12 | 30.86801528930664 | 31.055309736885498 | 30.743151076759634 | 30.921527186654178 | 23061940 |
| 85 | 2024-08-13 | 31.742055892944336 | 31.742055892944336 | 30.95719921903252 | 31.08206341871444 | 43492790 |
| 86 | 2024-08-14 | 32.52690887451172 | 32.803392268692235 | 31.742054115783475 | 31.742054115783475 | 59664550 |
| 87 | 2024-08-15 | 33.04420471191406 | 33.07988180608678 | 32.60718369881949 | 32.705292900931916 | 35899490 |
| 88 | 2024-08-16 | 32.76772689819336 | 33.436635963286676 | 32.6785360288607 | 33.21366627492224 | 37931080 |
| 89 | 2024-08-19 | 32.963932037353516 | 33.23149711337596 | 32.80339448873323 | 32.892581599913065 | 24492930 |
| 90 | 2024-08-20 | 33.204742431640625 | 33.32068455457786 | 32.767721465799774 | 32.99960945415723 | 17336440 |
| 91 | 2024-08-21 | 33.070960998535156 | 33.338526086157785 | 32.91934178021116 | 33.29393065739298 | 15546080 |
| 92 | 2024-08-22 | 32.76772689819336 | 32.7766414941463 | 32.37529755208375 | 32.39313422895684 | 23606990 |
| 93 | 2024-08-23 | 32.518001556396484 | 33.04420977177282 | 32.43773276032104 | 32.81232172283443 | 23927860 |
| 94 | 2024-08-26 | 32.5893440246582 | 32.67853113815942 | 32.339615615875125 | 32.580425687556385 | 15839010 |
| 95 | 2024-08-27 | 32.62501907348633 | 32.74096494681917 | 32.40204940687054 | 32.58042738565312 | 16103670 |
| 96 | 2024-08-28 | 33.32960891723633 | 33.418796035409194 | 32.31286229712597 | 32.42880817048896 | 35069430 |
| 97 | 2024-08-29 | 32.963932037353516 | 33.33852464077811 | 32.963932037353516 | 33.16906501280519 | 24443320 |
| 98 | 2024-08-30 | 32.7320442199707 | 32.97285054414208 | 32.473397479485065 | 32.84799008484005 | 67812030 |
| 99 | 2024-09-02 | 32.455562591552734 | 32.732046021083434 | 32.41096716203763 | 32.616100149834054 | 11184800 |
| 100 | 2024-09-03 | 32.98176574707031 | 32.99068782562114 | 32.42880271346298 | 32.54474482483232 | 17309930 |
| 101 | 2024-09-04 | 33.213661193847656 | 33.70419593020014 | 33.01744655081006 | 33.13339241771478 | 22342430 |
| 102 | 2024-09-05 | 33.42771530151367 | 33.53473909779731 | 33.1244768458128 | 33.2671739933632 | 12720730 |
| 103 | 2024-09-06 | 32.95501708984375 | 33.516902310286504 | 32.88366664506504 | 33.516902310286504 | 17542030 |
| 104 | 2024-09-09 | 33.276092529296875 | 33.400952987914515 | 32.97285036341216 | 33.017445790228926 | 15033370 |
| 105 | 2024-09-10 | 33.276092529296875 | 33.33852462984717 | 33.017445790228926 | 33.044200800829216 | 14660140 |
| 106 | 2024-09-11 | 33.338531494140625 | 33.48123239835639 | 33.12448013781698 | 33.338531494140625 | 21633260 |
| 107 | 2024-09-12 | 32.97285461425781 | 33.24933806270341 | 32.732048260361694 | 33.1869059541044 | 15834390 |
| 108 | 2024-09-13 | 33.00852966308594 | 33.29393143186012 | 32.62501869724363 | 33.14231221000924 | 22242440 |
| 109 | 2024-09-16 | 32.999610900878906 | 33.19582555000645 | 32.84799168097953 | 33.05312466745608 | 11895950 |
| 110 | 2024-09-17 | 32.919342041015625 | 32.98177040230459 | 32.69636863790818 | 32.919342041015625 | 19399710 |
| 111 | 2024-09-18 | 32.7320442199707 | 33.02636430811893 | 32.60718001818571 | 32.865826758671346 | 18159020 |
| 112 | 2024-09-19 | 32.64285659790039 | 32.89258125508251 | 32.437723624599236 | 32.82123081839006 | 26225760 |
| 113 | 2024-09-20 | 32.286102294921875 | 32.78032319293201 | 32.268131585694 | 32.63654997789656 | 33720060 |
| 114 | 2024-09-23 | 32.09740447998047 | 32.33103502757954 | 31.962616610433106 | 32.115375190425056 | 16867180 |
| 115 | 2024-09-24 | 32.08841323852539 | 32.64553539042771 | 31.917683959345233 | 32.39393414897241 | 26415840 |
| 116 | 2024-09-25 | 32.492774963378906 | 32.501760317495226 | 32.151312653928684 | 32.151312653928684 | 23866590 |
| 117 | 2024-09-26 | 32.906124114990234 | 33.14873998970829 | 32.65451911548467 | 32.798292323600414 | 41358680 |
| 118 | 2024-09-27 | 33.03192901611328 | 33.1217863350666 | 32.81626918826153 | 32.834239897930935 | 30496290 |
| 119 | 2024-09-30 | 32.44784927368164 | 33.247591156880915 | 32.44784927368164 | 32.88815808545686 | 27661920 |
| 120 | 2024-10-01 | 31.915313720703125 | 32.643521105607995 | 31.85238170599588 | 32.59856858868847 | 29266930 |
| 121 | 2024-10-02 | 32.11309814453125 | 32.59856719880235 | 31.933291856969678 | 32.24794814463984 | 22845020 |
| 122 | 2024-10-03 | 31.321958541870117 | 31.753487241577496 | 31.151143880048885 | 31.663585979287454 | 34660670 |
| 123 | 2024-10-04 | 31.3848876953125 | 31.59166323286669 | 31.13316152801068 | 31.187103792687893 | 17030640 |
| 124 | 2024-10-07 | 31.59166145324707 | 31.753484465712752 | 31.330945551927375 | 31.64560371488561 | 25641440 |
| 125 | 2024-10-08 | 31.78045654296875 | 31.924300054784595 | 31.708534787060824 | 31.807425786765535 | 25413740 |
| 126 | 2024-10-09 | 31.196094512939453 | 31.6456064830902 | 31.133162497597823 | 31.564693083554477 | 23016510 |
| 127 | 2024-10-10 | 31.366905212402344 | 31.438826967643067 | 31.079218191439452 | 31.205080319998267 | 22535810 |
| 128 | 2024-10-11 | 31.133161544799805 | 31.438829976943673 | 31.061239782674786 | 31.31296595011235 | 18665350 |
| 129 | 2024-10-14 | 31.330947875976562 | 31.528733668355827 | 31.124172334732364 | 31.23205497978693 | 15879710 |
| 130 | 2024-10-15 | 31.690555572509766 | 31.744497839453302 | 31.22306598553327 | 31.375899264831368 | 31681430 |
| 131 | 2024-10-16 | 31.50176239013672 | 31.70853793042653 | 31.330947731365786 | 31.690554660329443 | 38487570 |
| 132 | 2024-10-17 | 31.56468963623047 | 31.852378548340216 | 31.05224759292936 | 31.187101357869103 | 21660980 |
| 133 | 2024-10-18 | 31.717527389526367 | 31.807428649389806 | 31.483780718676282 | 31.645605627145585 | 17187500 |
| 134 | 2024-10-21 | 31.555700302124023 | 31.843389218007207 | 31.465797162243348 | 31.81641620119556 | 16381640 |
| 135 | 2024-10-22 | 31.609643936157227 | 31.690553558981453 | 31.294985762246164 | 31.46579852885571 | 24126740 |
| 136 | 2024-10-23 | 31.80742645263672 | 31.825405948877638 | 31.465797161809803 | 31.474788796155213 | 16888740 |
| 137 | 2024-10-24 | 32.09511184692383 | 32.2119861114344 | 31.726513330517022 | 31.8074248319283 | 23530870 |
| 138 | 2024-10-25 | 31.73550796508789 | 32.167038554032 | 31.66358620026387 | 32.095116789207985 | 16874000 |
| 139 | 2024-10-28 | 32.12208938598633 | 32.283912411597775 | 31.906324094354318 | 32.0411778731806 | 11586300 |
| 140 | 2024-10-29 | 31.78045654296875 | 32.31087807812101 | 31.78045654296875 | 32.23895632221308 | 12840080 |
| 141 | 2024-10-30 | 31.690555572509766 | 31.99622590355627 | 31.582674811073 | 31.771470859150224 | 11729190 |
| 142 | 2024-10-31 | 31.483781814575195 | 32.01420530215291 | 31.483781814575195 | 31.690555473948585 | 22085580 |
| 143 | 2024-11-01 | 31.310766220092773 | 31.75150866365534 | 31.292775769755444 | 31.48166511882852 | 25026760 |
| 144 | 2024-11-04 | 31.733518600463867 | 31.967381233561436 | 31.382722763641443 | 31.598596834428154 | 22549890 |
| 145 | 2024-11-05 | 32.68696212768555 | 32.96579994652694 | 32.021351339612146 | 32.111297927329694 | 57777280 |
| 146 | 2024-11-06 | 32.534053802490234 | 32.76791645471801 | 31.94939528474456 | 32.26421024834532 | 42775700 |
| 147 | 2024-11-07 | 32.05733108520508 | 32.81288843379499 | 31.985369288399095 | 32.4980735009412 | 16326530 |
| 148 | 2024-11-08 | 31.553625106811523 | 31.81447248349177 | 31.37372815172206 | 31.5446308252099 | 25483480 |
| 149 | 2024-11-11 | 31.589603424072266 | 31.859446963582204 | 31.400712191544862 | 31.445687372913934 | 20075440 |
| 150 | 2024-11-12 | 31.211822509765625 | 31.733519133179353 | 31.175843497363854 | 31.61658592749152 | 25816780 |
| 151 | 2024-11-13 | 31.049917221069336 | 31.34674359512304 | 30.852031713582825 | 31.301768415218614 | 28840790 |
| 152 | 2024-11-14 | 30.959970474243164 | 31.130871260748783 | 30.7351021108904 | 30.98695331907866 | 33993850 |
| 153 | 2024-11-18 | 30.852031707763672 | 31.09489050793274 | 30.78007368454143 | 30.92398973098591 | 20352420 |
| 154 | 2024-11-19 | 31.130870819091797 | 31.211823126802127 | 30.726105506187864 | 30.852032995671614 | 17494950 |
| 155 | 2024-11-21 | 30.591182708740234 | 30.968963277339007 | 30.591182708740234 | 30.798062498992515 | 27890720 |
| 156 | 2024-11-22 | 30.68113136291504 | 30.941978728975286 | 30.528221033208283 | 30.941978728975286 | 14178780 |
| 157 | 2024-11-25 | 30.672136306762695 | 30.77107905938101 | 30.555204992127983 | 30.663142025754496 | 26230380 |
| 158 | 2024-11-26 | 31.25679588317871 | 31.625582176619343 | 30.735101145610766 | 30.76208398959882 | 29383420 |
| 159 | 2024-11-27 | 30.49224090576172 | 31.34674482416028 | 30.330336290721252 | 31.19383260340678 | 26035020 |
| 160 | 2024-11-28 | 29.394880294799805 | 30.42927928643473 | 29.349906999956243 | 30.37531171005769 | 43013520 |
| 161 | 2024-11-29 | 29.322921752929688 | 29.619750022904203 | 28.945143063400113 | 29.466839690817284 | 40506290 |
| 162 | 2024-12-02 | 28.89117431640625 | 29.36789574326248 | 28.78323539557355 | 29.134031226751702 | 24295370 |
| 163 | 2024-12-03 | 29.214984893798828 | 29.25096579387315 | 28.94514324065044 | 28.97212797211812 | 22677160 |
| 164 | 2024-12-04 | 29.394880294799805 | 29.547792516749748 | 29.10704818831918 | 29.15202337033889 | 24381610 |
| 165 | 2024-12-05 | 30.024513244628906 | 30.13245028194673 | 29.50281662067136 | 29.66472312023615 | 35871110 |
| 166 | 2024-12-06 | 29.41286849975586 | 30.033507847359136 | 29.394878050886078 | 29.934565096515367 | 23530540 |
| 167 | 2024-12-09 | 29.556787490844727 | 29.79964630817235 | 29.457844730129594 | 29.457844730129594 | 17790300 |
| 168 | 2024-12-10 | 29.95684051513672 | 30.120289882733697 | 29.69350245928081 | 29.72982475265591 | 20823220 |
| 169 | 2024-12-11 | 30.247417449951172 | 30.646962658423355 | 29.64809868465198 | 29.98407940638995 | 34937540 |
| 170 | 2024-12-12 | 29.493730545043945 | 30.129371667300813 | 29.393845661554405 | 29.96592229054918 | 26679180 |
| 171 | 2024-12-13 | 29.112346649169922 | 29.6299388691844 | 29.103264646663963 | 29.53913408558066 | 27182870 |
| 172 | 2024-12-16 | 28.794525146484375 | 29.15774807928339 | 28.794525146484375 | 29.066943298674598 | 36324860 |
| 173 | 2024-12-17 | 28.948894500732422 | 29.22131265371409 | 28.694638447034432 | 28.87624991396157 | 44123970 |
| 174 | 2024-12-18 | 28.122562408447266 | 28.912572781565807 | 28.031757625771228 | 28.849010195765366 | 56468060 |
| 175 | 2024-12-19 | 28.27692985534668 | 28.6401546781315 | 28.06807810661135 | 28.322334148933432 | 51735310 |
| 176 | 2024-12-20 | 28.603832244873047 | 28.62199434446397 | 28.20428701087421 | 28.20428701087421 | 58456420 |
| 177 | 2024-12-23 | 28.049917221069336 | 28.43130225363516 | 27.922788241820086 | 28.26785098105497 | 30510150 |
| 178 | 2024-12-26 | 28.231529235839844 | 28.358658217557306 | 27.95911298315979 | 28.01359547162302 | 22600270 |
| 179 | 2024-12-27 | 27.950031280517578 | 28.358658521692963 | 27.950031280517578 | 28.286012027659623 | 14969460 |
| 180 | 2024-12-30 | 27.90462875366211 | 28.213369207376406 | 27.90462875366211 | 28.0317577361274 | 31215030 |
| 181 | 2025-01-02 | 27.775291442871094 | 28.029693610513824 | 27.475460793289926 | 27.847977776483305 | 28207740 |
| 182 | 2025-01-03 | 27.093856811523438 | 27.820720153623686 | 27.093856811523438 | 27.793462301725725 | 38873010 |
| 183 | 2025-01-06 | 28.31135368347168 | 28.393125332371152 | 27.357344123296294 | 27.448202993622097 | 34081630 |
| 184 | 2025-01-07 | 28.620269775390625 | 28.947360184989176 | 28.38404014279664 | 28.45672647686814 | 27790620 |
| 185 | 2025-01-08 | 28.156896591186523 | 28.538498902302102 | 28.038779865400272 | 28.36587028389483 | 21148710 |
| 186 | 2025-01-09 | 28.229581832885742 | 28.320438796285632 | 28.093294481509137 | 28.17506612982439 | 11131780 |
| 187 | 2025-01-10 | 27.838891983032227 | 28.293180607164704 | 27.75711842941591 | 28.220494274801368 | 21217130 |
| 188 | 2025-01-13 | 28.03877830505371 | 28.284095152134427 | 27.829804623974706 | 27.829804623974706 | 17025030 |
| 189 | 2025-01-14 | 28.05695152282715 | 28.120550635167703 | 27.639004150515245 | 28.102380004863768 | 22260700 |
| 190 | 2025-01-15 | 29.27444839477539 | 29.338049413019426 | 28.229581876405252 | 28.320438839945208 | 39134260 |
| 191 | 2025-01-16 | 29.183591842651367 | 29.428906791433644 | 28.938273081315494 | 29.21084778833153 | 24043910 |
| 192 | 2025-01-17 | 29.392562866210938 | 29.592451233704455 | 29.156333238747784 | 29.319876533718162 | 22939620 |
| 193 | 2025-01-20 | 29.674222946166992 | 29.89228194412281 | 29.25627558027997 | 29.25627558027997 | 10157840 |
| 194 | 2025-01-21 | 29.737825393676758 | 29.892283381419674 | 29.556109553309554 | 29.674224372979026 | 15454780 |
| 195 | 2025-01-22 | 29.628795623779297 | 29.94679881813963 | 29.53793675127199 | 29.846854630264637 | 23141690 |
| 196 | 2025-01-23 | 29.56519317626953 | 29.86502572541884 | 29.37439203137578 | 29.719651155170343 | 22246400 |
| 197 | 2025-01-24 | 29.492507934570312 | 29.619708067109602 | 29.356220580489296 | 29.46525008249875 | 9620600 |
| 198 | 2025-01-27 | 30.201200485229492 | 30.264801504288926 | 29.356220419580193 | 29.492507772914184 | 22250470 |
| 199 | 2025-01-28 | 30.255714416503906 | 30.39200177044018 | 29.955883762865547 | 30.20120061869548 | 15771360 |
| 200 | 2025-01-29 | 30.183029174804688 | 30.48285982036313 | 30.16485663850706 | 30.382915636418065 | 13258190 |
| 201 | 2025-01-30 | 30.918977737426758 | 31.055265087343166 | 30.192112506631496 | 30.192112506631496 | 28844530 |
| 202 | 2025-01-31 | 30.71908950805664 | 31.091608393253548 | 30.71908950805664 | 31.02800737550325 | 19837840 |
| 203 | 2025-02-03 | 30.419260025024414 | 30.70092005187947 | 30.201201018351497 | 30.60097586391851 | 24929520 |
| 204 | 2025-02-04 | 30.528289794921875 | 30.79177728704978 | 30.18303065114684 | 30.34657395444111 | 22480260 |
| 205 | 2025-02-05 | 30.99166488647461 | 31.264239593489467 | 30.664576381822858 | 30.728177400963233 | 44027830 |
| 206 | 2025-02-06 | 31.046180725097656 | 31.246067192335968 | 29.93771126177521 | 30.255714452580094 | 42761730 |
| 207 | 2025-02-07 | 30.819034576416016 | 31.31875360517405 | 30.619146202402078 | 31.155210304868838 | 38916130 |
| 208 | 2025-02-10 | 31.155210494995117 | 31.382354816261543 | 30.900806415142387 | 30.946236804417133 | 41443710 |
| 209 | 2025-02-11 | 31.482297897338867 | 31.709442210621628 | 31.255151677779352 | 31.255151677779352 | 34478070 |
| 210 | 2025-02-12 | 30.61005973815918 | 31.445954463994575 | 30.464687073888108 | 31.25515141243124 | 33312180 |
| 211 | 2025-02-13 | 30.773605346679688 | 30.800861291884388 | 30.482860014282082 | 30.628232680480885 | 14727020 |
| 212 | 2025-02-14 | 31.591327667236328 | 31.709442482402512 | 30.93714876057901 | 30.98257914864635 | 32569020 |
| 213 | 2025-02-17 | 31.65492820739746 | 32.072873664856274 | 31.65492820739746 | 31.691269467259602 | 19642370 |
| 214 | 2025-02-18 | 30.164857864379883 | 30.301143313905214 | 29.855939984980104 | 30.264802052386592 | 33658570 |
| 215 | 2025-02-19 | 29.883197784423828 | 30.055828307715434 | 29.755995744226805 | 30.028570455347953 | 24754290 |
| 216 | 2025-02-20 | 29.801424026489258 | 30.01948493768276 | 29.66513857812394 | 29.883197583040626 | 17423670 |
| 217 | 2025-02-21 | 29.710567474365234 | 29.810511662912077 | 29.565194802397766 | 29.77416849492021 | 33361460 |
| 218 | 2025-02-24 | 29.54702377319336 | 29.95588393102048 | 29.36530793568388 | 29.865026965404148 | 28174190 |
| 219 | 2025-02-25 | 29.846853256225586 | 30.110340733696177 | 29.64696488967773 | 29.78325223902611 | 28803280 |
| 220 | 2025-02-26 | 29.774168014526367 | 30.146685003863382 | 29.755995477685218 | 30.119427151740066 | 23773750 |
| 221 | 2025-02-27 | 29.746910095214844 | 30.092171137925526 | 29.746910095214844 | 29.955883783893583 | 22801350 |
| 222 | 2025-02-28 | 29.02004623413086 | 29.901367549525478 | 29.02004623413086 | 29.74690956770926 | 38851120 |
| 223 | 2025-03-05 | 29.437992095947266 | 29.592451986129316 | 29.074560424242673 | 29.44707931744748 | 28547750 |
| 224 | 2025-03-06 | 29.492507934570312 | 29.737824790660778 | 29.26536361528649 | 29.43799223042718 | 20467590 |
| 225 | 2025-03-07 | 29.619707107543945 | 29.91045434309352 | 29.301703927082603 | 29.41982064680725 | 22710490 |
| 226 | 2025-03-10 | 29.883197784423828 | 29.883197784423828 | 29.310792416090877 | 29.483422939382482 | 30448440 |
| 227 | 2025-03-11 | 29.619707107543945 | 29.937710288005288 | 29.44707849799576 | 29.937710288005288 | 20393450 |
| 228 | 2025-03-12 | 29.710567474365234 | 29.80142444120648 | 29.44707998299341 | 29.72874001149959 | 19709470 |
| 229 | 2025-03-13 | 30.192113876342773 | 30.282972749167914 | 29.65605357989874 | 29.710567378572353 | 31729170 |
| 230 | 2025-03-14 | 31.17337989807129 | 31.3914388954063 | 30.282971372481622 | 30.34657238994019 | 34804110 |
| 231 | 2025-03-17 | 32.10921859741211 | 32.209160874151166 | 31.11886398845691 | 31.155209060714228 | 29819240 |
| 232 | 2025-03-18 | 32.2818489074707 | 32.571686862864226 | 32.131935484461195 | 32.29184542320354 | 29878800 |
| 233 | 2025-03-19 | 32.3618049621582 | 32.591675254984324 | 32.2218842458774 | 32.48173646003409 | 24673900 |
| 234 | 2025-03-20 | 32.061973571777344 | 32.531706849522244 | 31.832101377975757 | 32.311833077246106 | 31200500 |
| 235 | 2025-03-21 | 32.131935119628906 | 32.28184854093627 | 31.962028667082876 | 32.091956682258825 | 47612800 |
| 236 | 2025-03-24 | 32.16191482543945 | 32.30183553404064 | 31.922049936575984 | 32.061972551453856 | 31882100 |
| 237 | 2025-03-25 | 32.42176818847656 | 32.931483716728096 | 32.281847474855674 | 32.281847474855674 | 19003900 |
| 238 | 2025-03-26 | 32.07196807861328 | 32.58167982091878 | 31.942040060945722 | 32.531708679524705 | 31903000 |
| 239 | 2025-03-27 | 32.11194610595703 | 32.181906465524506 | 31.942039652326265 | 32.13193532476969 | 28518400 |
| 240 | 2025-03-28 | 31.672191619873047 | 32.12193758840589 | 31.45231403384313 | 31.962027656535092 | 22271700 |
| 241 | 2025-03-31 | 31.392349243164062 | 31.582243007904587 | 31.07252936967064 | 31.582243007904587 | 25378000 |
| 242 | 2025-04-01 | 31.399999618530273 | 31.670000076293945 | 31.170000076293945 | 31.389999389648438 | 12377800 |
| 243 | 2025-04-02 | 31.40999984741211 | 31.6200008392334 | 31.18000030517578 | 31.3700008392334 | 11794000 |
| 244 | 2025-04-03 | 31.969999313354492 | 32.20000076293945 | 31.09000015258789 | 31.149999618530273 | 31919100 |
| 245 | 2025-04-04 | 31.139999389648438 | 31.739999771118164 | 30.90999984741211 | 31.579999923706055 | 31636200 |
| 246 | 2025-04-07 | 31.200000762939453 | 31.6200008392334 | 30.540000915527344 | 30.899999618530273 | 32292300 |
| 247 | 2025-04-08 | 31.209999084472656 | 31.770000457763672 | 30.989999771118164 | 31.540000915527344 | 36022000 |
| 248 | 2025-04-09 | 31.780000686645508 | 32.349998474121094 | 30.81999969482422 | 31.0 | 36802300 |
| 249 | 2025-04-10 | 31.649999618530273 | 32.040000915527344 | 31.1299991607666 | 31.65999984741211 | 35288600 |
| 250 | 2025-04-11 | 31.809999465942383 | 32.130001068115234 | 31.440000534057617 | 31.760000228881836 | 27525100 |