ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 20.83321762084961 | 21.50555355198503 | 20.713485505796363 | 21.21083104829195 | 11443200 |
| 3 | 2024-04-17 | 20.630596160888672 | 20.971370179790863 | 20.42797486326442 | 20.92531868713661 | 6657500 |
| 4 | 2024-04-18 | 20.658226013183594 | 20.759537535221618 | 20.36350350181996 | 20.630595118986477 | 8218700 |
| 5 | 2024-04-19 | 20.37271499633789 | 20.787167893526284 | 20.37271499633789 | 20.612175733370382 | 7139300 |
| 6 | 2024-04-22 | 20.37271499633789 | 20.556915698415565 | 20.299034364169856 | 20.556915698415565 | 4851600 |
| 7 | 2024-04-23 | 20.289823532104492 | 20.46481393097472 | 20.133251973278377 | 20.271402935375587 | 3618400 |
| 8 | 2024-04-24 | 20.27140235900879 | 20.529285435826832 | 20.15167024035998 | 20.17009083656514 | 4601200 |
| 9 | 2024-04-25 | 20.345083236694336 | 20.446394760380656 | 20.059571018751246 | 20.335872938478783 | 6801300 |
| 10 | 2024-04-26 | 21.100311279296875 | 21.22925194800785 | 20.409554685456904 | 20.53849535416788 | 8910900 |
| 11 | 2024-04-29 | 21.551603317260742 | 21.551603317260742 | 21.137150454567756 | 21.173989889243167 | 6087700 |
| 12 | 2024-04-30 | 21.58844566345215 | 21.6160748017655 | 21.395032911834768 | 21.422663806832904 | 4228900 |
| 13 | 2024-05-02 | 21.984479904174805 | 22.509454617022417 | 21.61607499432368 | 21.61607499432368 | 9069400 |
| 14 | 2024-05-03 | 21.975269317626953 | 22.297620974492908 | 21.754227428625395 | 22.288412432883693 | 7196200 |
| 15 | 2024-05-06 | 21.993688583374023 | 22.269992267489375 | 21.551604796811237 | 22.104210408357126 | 8086900 |
| 16 | 2024-05-07 | 22.38972282409668 | 22.417353719747933 | 22.012109366953677 | 22.058160859705765 | 5924700 |
| 17 | 2024-05-08 | 22.53708267211914 | 22.693654224273303 | 22.141050399432462 | 22.17788983463565 | 4189400 |
| 18 | 2024-05-09 | 22.666025161743164 | 22.74891608707942 | 22.214731099737286 | 22.362092354405135 | 4949700 |
| 19 | 2024-05-10 | 22.67523765563965 | 23.025220230197295 | 22.398933958866344 | 22.67523765563965 | 8902600 |
| 20 | 2024-05-13 | 23.135740280151367 | 23.144948821652225 | 22.684444452480047 | 22.69365475066566 | 5154900 |
| 21 | 2024-05-14 | 23.16337013244629 | 23.338362290000692 | 22.988377974891886 | 23.16337013244629 | 6272800 |
| 22 | 2024-05-15 | 25.04222869873047 | 25.364582116356527 | 23.872547150877107 | 23.94622778147579 | 20938700 |
| 23 | 2024-05-16 | 26.202699661254883 | 26.202699661254883 | 24.91328600486968 | 25.060647264453454 | 13125200 |
| 24 | 2024-05-17 | 26.884244918823242 | 26.967135843819328 | 25.972446500550998 | 26.064545966826905 | 17089200 |
| 25 | 2024-05-20 | 27.07765769958496 | 27.289489296746314 | 26.810566067660822 | 26.8474055052744 | 7082800 |
| 26 | 2024-05-21 | 27.16054916381836 | 27.16975946257396 | 26.47900286606784 | 26.93029696498299 | 10462100 |
| 27 | 2024-05-22 | 27.03160858154297 | 27.621053650318014 | 26.746096345940668 | 26.939507350375653 | 11167000 |
| 28 | 2024-05-23 | 27.151338577270508 | 27.151338577270508 | 26.617153551901964 | 26.709254781796854 | 7614200 |
| 29 | 2024-05-24 | 27.040817260742188 | 27.41843070489498 | 26.81056507495708 | 27.16975792264272 | 5042100 |
| 30 | 2024-05-27 | 26.672412872314453 | 27.03160748360922 | 26.36848005148645 | 27.03160748360922 | 3326900 |
| 31 | 2024-05-28 | 26.663204193115234 | 26.94871641564891 | 26.15664832322378 | 26.93950611728527 | 9740900 |
| 32 | 2024-05-29 | 26.62636375427246 | 26.939506880771777 | 26.350061822271815 | 26.42374245458431 | 7892500 |
| 33 | 2024-05-31 | 26.561893463134766 | 26.819776554984028 | 26.285591530691505 | 26.561893463134766 | 8797100 |
| 34 | 2024-06-03 | 26.50663185119629 | 26.70925313915579 | 25.981655400087355 | 26.70004284106426 | 5002000 |
| 35 | 2024-06-04 | 26.202699661254883 | 26.451370688874512 | 25.917185683712134 | 26.211908202879684 | 7125000 |
| 36 | 2024-06-05 | 26.313220977783203 | 26.561893773902455 | 25.871137178027777 | 25.926397213825986 | 7856300 |
| 37 | 2024-06-06 | 26.865825653076172 | 27.013186914435437 | 26.331640641477634 | 26.423741868998377 | 5807700 |
| 38 | 2024-06-07 | 26.930295944213867 | 27.050028066813443 | 26.57110308978473 | 26.617152825132383 | 7724800 |
| 39 | 2024-06-10 | 26.93950653076172 | 27.307909687537734 | 26.801355566556314 | 26.93950653076172 | 5402100 |
| 40 | 2024-06-11 | 27.17896842956543 | 27.335539987368904 | 26.847404717349892 | 27.077656904902952 | 6862100 |
| 41 | 2024-06-12 | 26.884244918823242 | 27.29869778711896 | 26.60794124994138 | 27.271068649910077 | 10028200 |
| 42 | 2024-06-13 | 26.764514923095703 | 26.95792768230972 | 26.64478455343739 | 26.88424704943887 | 3906500 |
| 43 | 2024-06-14 | 26.350061416625977 | 26.80135550217817 | 26.15664866185514 | 26.73688516948283 | 6742800 |
| 44 | 2024-06-17 | 25.63167381286621 | 26.41453161302328 | 25.57641377893889 | 26.359271579095957 | 6752900 |
| 45 | 2024-06-18 | 26.61715316772461 | 26.61715316772461 | 25.65009465949838 | 25.714564992488818 | 9346600 |
| 46 | 2024-06-19 | 27.086868286132812 | 27.261860447541014 | 26.432952890547455 | 26.432952890547455 | 5051900 |
| 47 | 2024-06-20 | 27.197389602661133 | 27.5657927592179 | 26.948716813228508 | 27.234229039974398 | 6045600 |
| 48 | 2024-06-21 | 28.247339248657227 | 28.459170845671377 | 26.957927312751096 | 27.04081824318008 | 14539700 |
| 49 | 2024-06-24 | 28.551271438598633 | 28.63416236718096 | 28.12760825400877 | 28.33022954794069 | 6100400 |
| 50 | 2024-06-25 | 29.048616409301758 | 29.048616409301758 | 28.311808365662674 | 28.55127084809402 | 7187900 |
| 51 | 2024-06-26 | 29.370969772338867 | 29.509122496287308 | 29.06703694168504 | 29.06703694168504 | 8249900 |
| 52 | 2024-06-27 | 30.08014488220215 | 30.19987700045129 | 29.380178038905186 | 29.380178038905186 | 8966100 |
| 53 | 2024-06-28 | 29.7209529876709 | 30.153828227414035 | 29.37096867653029 | 29.89594338655641 | 8110100 |
| 54 | 2024-07-01 | 30.08935546875 | 30.420919195133422 | 29.61964253195329 | 29.693324921536146 | 6116400 |
| 55 | 2024-07-02 | 30.20908546447754 | 30.669589826781674 | 30.089353346535013 | 30.089353346535013 | 4658600 |
| 56 | 2024-07-03 | 28.74468231201172 | 30.69722339623785 | 28.717053173724885 | 30.457759153186736 | 8150700 |
| 57 | 2024-07-04 | 28.882835388183594 | 29.205187050090707 | 28.61574200353506 | 28.92888512368895 | 4591300 |
| 58 | 2024-07-05 | 28.735475540161133 | 29.36176005459362 | 28.606533112370272 | 29.140718151261293 | 3344600 |
| 59 | 2024-07-08 | 28.72626304626465 | 28.818364271453454 | 28.33943930581948 | 28.72626304626465 | 2887600 |
| 60 | 2024-07-09 | 28.47759246826172 | 28.82757504303181 | 28.47759246826172 | 28.781525305217418 | 2773100 |
| 61 | 2024-07-10 | 28.38549041748047 | 28.717054141575428 | 27.98024606099606 | 28.5144310849908 | 4806000 |
| 62 | 2024-07-11 | 29.28807830810547 | 29.28807830810547 | 28.385490131264426 | 28.50522225561803 | 6572800 |
| 63 | 2024-07-12 | 29.56437873840332 | 29.859101250044056 | 29.251237387298595 | 29.324918015208777 | 3849800 |
| 64 | 2024-07-15 | 29.490699768066406 | 29.730160490456175 | 29.288076724480817 | 29.435437979805936 | 4709300 |
| 65 | 2024-07-16 | 29.214397430419922 | 29.656482973260676 | 29.11308766068719 | 29.490701114280995 | 4336600 |
| 66 | 2024-07-17 | 29.693323135375977 | 29.868313530054387 | 29.103876350964473 | 29.33412853450583 | 5299700 |
| 67 | 2024-07-18 | 28.965726852416992 | 29.66569197978727 | 28.48680186490273 | 29.53675131264298 | 6222600 |
| 68 | 2024-07-19 | 28.75389289855957 | 29.361758540550014 | 28.523640708209104 | 28.965726248762447 | 8048900 |
| 69 | 2024-07-22 | 28.873624801635742 | 28.993355166765852 | 28.385489529399607 | 28.64337261303687 | 3671300 |
| 70 | 2024-07-23 | 28.164447784423828 | 28.910464387460518 | 28.017086523495216 | 28.73547398803579 | 5295700 |
| 71 | 2024-07-24 | 28.431541442871094 | 28.753893106343305 | 27.943406163394176 | 28.08155712726581 | 3975500 |
| 72 | 2024-07-25 | 28.49601173400879 | 28.49601173400879 | 27.87893579004289 | 28.431541401408364 | 5140000 |
| 73 | 2024-07-26 | 30.411710739135742 | 30.844585995735063 | 29.51833108645024 | 29.51833108645024 | 9296400 |
| 74 | 2024-07-29 | 30.92747688293457 | 31.019576356671013 | 30.264349429249105 | 30.62354229553883 | 6489000 |
| 75 | 2024-07-30 | 31.83006477355957 | 31.931372788358033 | 30.752482671571645 | 31.065625798014242 | 6964100 |
| 76 | 2024-07-31 | 31.05641746520996 | 31.866902669273568 | 30.853794407509206 | 31.655071069572646 | 10988100 |
| 77 | 2024-08-01 | 31.77480125427246 | 31.866900722125454 | 31.08404470526654 | 31.452449603417495 | 8796700 |
| 78 | 2024-08-02 | 30.540651321411133 | 31.84848562954442 | 30.3472403188114 | 31.765594697948863 | 7284000 |
| 79 | 2024-08-05 | 30.347238540649414 | 30.605119862338793 | 29.573591062211765 | 30.034095430011092 | 7152800 |
| 80 | 2024-08-06 | 29.40781021118164 | 30.5038093790912 | 29.269659247469534 | 30.264348645555447 | 8720700 |
| 81 | 2024-08-07 | 29.27886962890625 | 29.536750960116965 | 28.735474314305357 | 29.40781029451161 | 7675500 |
| 82 | 2024-08-08 | 30.15382957458496 | 30.430131511147746 | 29.35255114785709 | 29.361759689948958 | 5174600 |
| 83 | 2024-08-09 | 30.678802490234375 | 30.83537229010705 | 30.218298118793044 | 30.39328851512772 | 3964200 |
| 84 | 2024-08-12 | 30.844585418701172 | 31.08404615430353 | 30.678803558141983 | 30.85379396056795 | 4277900 |
| 85 | 2024-08-13 | 32.14320755004883 | 32.226098480068515 | 31.04720486274744 | 31.212986722786813 | 9559300 |
| 86 | 2024-08-14 | 34.39046859741211 | 34.39046859741211 | 32.94448506816307 | 34.09574606363968 | 22563300 |
| 87 | 2024-08-15 | 34.92464828491211 | 35.34831495788959 | 34.169421430525695 | 34.51019717980861 | 15794400 |
| 88 | 2024-08-16 | 33.570770263671875 | 35.431208394829476 | 33.570770263671875 | 35.05359494085098 | 10443700 |
| 89 | 2024-08-19 | 35.145694732666016 | 35.311476593326155 | 33.616820305865545 | 33.91154283295698 | 10223200 |
| 90 | 2024-08-20 | 35.116539001464844 | 36.18568204536347 | 34.747197126719 | 35.62195322277669 | 14297200 |
| 91 | 2024-08-21 | 35.52475357055664 | 35.68998691396215 | 35.13597599421934 | 35.281766194960916 | 7361000 |
| 92 | 2024-08-22 | 35.19429016113281 | 35.76774050883511 | 34.92214549025479 | 35.641386036916145 | 4544000 |
| 93 | 2024-08-23 | 33.853004455566406 | 35.42756168140641 | 33.7558072763829 | 35.42756168140641 | 9107100 |
| 94 | 2024-08-26 | 34.01823425292969 | 34.25150377633482 | 33.40590499822283 | 33.95019808103929 | 8305200 |
| 95 | 2024-08-27 | 33.99879455566406 | 34.358414848276595 | 33.950197820072084 | 34.1348668983989 | 5210000 |
| 96 | 2024-08-28 | 34.05711364746094 | 34.173746557106846 | 33.794686819987625 | 33.998795338791304 | 4505400 |
| 97 | 2024-08-29 | 33.95991516113281 | 34.19318467915252 | 33.61001644564305 | 34.01823346756104 | 4689800 |
| 98 | 2024-08-30 | 34.01823425292969 | 34.30981837641614 | 33.60029564977823 | 34.261221640450614 | 12041600 |
| 99 | 2024-09-02 | 33.31842803955078 | 33.85300323657773 | 32.90048945334416 | 33.85300323657773 | 4143900 |
| 100 | 2024-09-03 | 32.900489807128906 | 33.376746703866964 | 32.70610286905771 | 33.33786783317545 | 5025600 |
| 101 | 2024-09-04 | 33.40590286254883 | 33.619732936358716 | 32.958806987940015 | 33.14347605588025 | 7835700 |
| 102 | 2024-09-05 | 33.629451751708984 | 34.3486960245316 | 33.260113605374684 | 33.493379412776015 | 8739400 |
| 103 | 2024-09-06 | 33.376747131347656 | 33.64889181428743 | 33.21151378263906 | 33.54197677236303 | 4404500 |
| 104 | 2024-09-09 | 32.94908905029297 | 33.97935313227351 | 32.803295144351964 | 33.211512148677905 | 6618300 |
| 105 | 2024-09-10 | 33.25039291381836 | 33.425344127845676 | 32.356201115628295 | 32.60890636494928 | 14196500 |
| 106 | 2024-09-11 | 32.64778518676758 | 33.31842903438971 | 32.414515665855 | 33.24067499921435 | 5985300 |
| 107 | 2024-09-12 | 32.55059051513672 | 32.744977449751126 | 32.24928483417541 | 32.414514470136275 | 5097900 |
| 108 | 2024-09-13 | 32.132652282714844 | 32.91021115274174 | 31.568919784637124 | 32.51171200012213 | 9431200 |
| 109 | 2024-09-16 | 32.64778518676758 | 32.774139665082444 | 32.18124985263567 | 32.22012872406997 | 4443000 |
| 110 | 2024-09-17 | 33.172637939453125 | 33.91131793845159 | 33.16291636800833 | 33.46422205201323 | 9401400 |
| 111 | 2024-09-18 | 31.78274917602539 | 33.03656491236983 | 31.743870306442677 | 33.017125477578475 | 7273300 |
| 112 | 2024-09-19 | 31.9188232421875 | 32.57974923015005 | 31.510602504825563 | 32.025738285489275 | 9621600 |
| 113 | 2024-09-20 | 31.43284797668457 | 32.647784890273655 | 31.36481180613904 | 32.01601621213005 | 25320800 |
| 114 | 2024-09-23 | 30.917713165283203 | 31.56891940631922 | 30.188751038176314 | 30.373421962787095 | 10939300 |
| 115 | 2024-09-24 | 31.121824264526367 | 31.588359592039456 | 30.80108099513029 | 31.393968945319035 | 8217900 |
| 116 | 2024-09-25 | 30.35398292541504 | 30.907993852657825 | 30.120715264146842 | 30.907993852657825 | 11384200 |
| 117 | 2024-09-26 | 30.499774932861328 | 30.63584912543358 | 30.237349973011316 | 30.353982876534303 | 6978000 |
| 118 | 2024-09-27 | 30.237350463867188 | 30.626129904999328 | 29.965203928151386 | 30.247070181626317 | 5592000 |
| 119 | 2024-09-30 | 30.742761611938477 | 30.75248132931869 | 29.984642194747014 | 30.19847041557215 | 16395000 |
| 120 | 2024-10-01 | 31.510601043701172 | 32.11321240387883 | 30.71360460331854 | 30.907993391216618 | 16087400 |
| 121 | 2024-10-02 | 32.12293243408203 | 32.65750395416489 | 31.685554387580297 | 32.22984747963727 | 12037300 |
| 122 | 2024-10-03 | 31.491165161132812 | 32.27844188016063 | 31.189859482530053 | 31.78274926846508 | 9456900 |
| 123 | 2024-10-04 | 31.530040740966797 | 31.530040740966797 | 31.024628405149656 | 31.141263161936113 | 4456400 |
| 124 | 2024-10-07 | 31.33565330505371 | 31.879942648546226 | 31.277335000668195 | 31.802188617058615 | 5740800 |
| 125 | 2024-10-08 | 31.44256591796875 | 31.559202531499388 | 31.228739541882366 | 31.471726925198023 | 4223400 |
| 126 | 2024-10-09 | 31.67583465576172 | 31.67583465576172 | 30.79136075062412 | 31.248178206447793 | 9910200 |
| 127 | 2024-10-10 | 31.47172737121582 | 31.802190365516168 | 31.014909897646525 | 31.675835886247224 | 7433300 |
| 128 | 2024-10-11 | 30.976032257080078 | 31.46200516698289 | 30.65528898715933 | 31.46200516698289 | 5083300 |
| 129 | 2024-10-14 | 31.82162857055664 | 31.860503733087587 | 30.810800190889317 | 30.810800190889317 | 4119200 |
| 130 | 2024-10-15 | 32.62834548950195 | 32.63806706112923 | 31.65639595759497 | 31.685553257090348 | 7671500 |
| 131 | 2024-10-16 | 33.133758544921875 | 33.3767459194937 | 32.18124848152349 | 32.7255378276408 | 11127100 |
| 132 | 2024-10-17 | 33.6391716003418 | 33.6391716003418 | 32.61862540291863 | 32.64778270042722 | 5423300 |
| 133 | 2024-10-18 | 33.736366271972656 | 33.95991421216093 | 33.21151265186465 | 33.62945123368846 | 5869100 |
| 134 | 2024-10-21 | 33.86272048950195 | 34.086268428002285 | 33.61001525266904 | 33.81412375638329 | 7593000 |
| 135 | 2024-10-22 | 34.212623596191406 | 34.212623596191406 | 33.39618585703401 | 33.73636670347745 | 4921300 |
| 136 | 2024-10-23 | 34.16402816772461 | 34.33897938335107 | 33.648892384960796 | 34.20290333188015 | 5339000 |
| 137 | 2024-10-24 | 33.775245666503906 | 34.32925659377068 | 33.48366155336768 | 34.01823304539962 | 8126000 |
| 138 | 2024-10-25 | 33.64889144897461 | 34.066830040490856 | 33.09488051746576 | 33.415625639756776 | 8784000 |
| 139 | 2024-10-28 | 35.05821990966797 | 35.233171124972955 | 33.746089502573874 | 33.823843538435376 | 6300400 |
| 140 | 2024-10-29 | 35.378963470458984 | 35.45671750287039 | 34.990182185322595 | 35.04850049040099 | 6399100 |
| 141 | 2024-10-30 | 35.67054748535156 | 35.758023088889345 | 34.81523088494803 | 35.57335031048007 | 7808800 |
| 142 | 2024-10-31 | 34.999900817871094 | 36.146801555756255 | 34.999900817871094 | 35.787181269105446 | 9774900 |
| 143 | 2024-11-01 | 34.504207611083984 | 35.213730308585916 | 34.43617144198744 | 35.09709740551943 | 6022400 |
| 144 | 2024-11-04 | 35.077659606933594 | 35.11653847900069 | 34.66943886561573 | 34.990183998629284 | 3728900 |
| 145 | 2024-11-05 | 35.009620666503906 | 35.18457186927939 | 34.63056096305471 | 34.961023934109164 | 3331500 |
| 146 | 2024-11-06 | 35.92325210571289 | 36.08848544630108 | 34.40701328077193 | 35.06793922773857 | 7834000 |
| 147 | 2024-11-07 | 34.85411071777344 | 35.8649391182033 | 34.13486643462709 | 35.689987906294554 | 8821600 |
| 148 | 2024-11-08 | 33.98907470703125 | 34.66943638097972 | 33.853002372241555 | 34.64027908286565 | 6850100 |
| 149 | 2024-11-11 | 34.202903747558594 | 34.72775740081668 | 33.9890773651779 | 33.9890773651779 | 4096500 |
| 150 | 2024-11-12 | 34.6985969543457 | 35.05821722147846 | 34.35841241391807 | 34.89298759063392 | 9901200 |
| 151 | 2024-11-13 | 35.40812301635742 | 35.40812301635742 | 34.2126254940755 | 34.69860027749222 | 4726200 |
| 152 | 2024-11-14 | 34.212623596191406 | 36.15652262202395 | 33.98907565314384 | 35.80662020414319 | 21223400 |
| 153 | 2024-11-18 | 33.92103958129883 | 34.93186425978872 | 33.92103958129883 | 34.270938292491586 | 12644000 |
| 154 | 2024-11-19 | 33.872440338134766 | 34.13486716158672 | 33.4545017349735 | 33.95991594595208 | 26292700 |
| 155 | 2024-11-21 | 33.68777084350586 | 33.96963709941185 | 33.37674728791762 | 33.658613543823606 | 5876400 |
| 156 | 2024-11-22 | 34.650001525878906 | 34.776352292681054 | 33.72664874953911 | 33.99879342596607 | 6956500 |
| 157 | 2024-11-25 | 34.900001525878906 | 34.900001525878906 | 34.2400016784668 | 34.439998626708984 | 6371900 |
| 158 | 2024-11-26 | 35.060001373291016 | 35.099998474121094 | 34.630001068115234 | 34.970001220703125 | 4240900 |
| 159 | 2024-11-27 | 35.20000076293945 | 35.27000045776367 | 34.849998474121094 | 35.119998931884766 | 4243700 |
| 160 | 2024-11-28 | 36.380001068115234 | 36.709999084472656 | 34.939998626708984 | 35.119998931884766 | 11298400 |
| 161 | 2024-11-29 | 37.31999969482422 | 37.88999938964844 | 36.36000061035156 | 36.439998626708984 | 12161200 |
| 162 | 2024-12-02 | 37.630001068115234 | 37.88999938964844 | 36.869998931884766 | 37.08000183105469 | 7711900 |
| 163 | 2024-12-03 | 38.41999816894531 | 38.619998931884766 | 37.439998626708984 | 37.59000015258789 | 6809700 |
| 164 | 2024-12-04 | 39.06999969482422 | 39.06999969482422 | 38.130001068115234 | 38.380001068115234 | 4116300 |
| 165 | 2024-12-05 | 39.0 | 39.36000061035156 | 38.27000045776367 | 39.279998779296875 | 5966600 |
| 166 | 2024-12-06 | 39.02000045776367 | 39.439998626708984 | 38.619998931884766 | 39.380001068115234 | 6211600 |
| 167 | 2024-12-09 | 39.93000030517578 | 40.040000915527344 | 38.95000076293945 | 39.060001373291016 | 5953700 |
| 168 | 2024-12-10 | 38.369998931884766 | 40.2400016784668 | 38.150001525878906 | 40.099998474121094 | 11656200 |
| 169 | 2024-12-11 | 38.72999954223633 | 39.040000915527344 | 37.939998626708984 | 38.2599983215332 | 8429100 |
| 170 | 2024-12-12 | 38.0099983215332 | 38.849998474121094 | 37.790000915527344 | 38.29999923706055 | 7961300 |
| 171 | 2024-12-13 | 38.439998626708984 | 39.58000183105469 | 37.9900016784668 | 38.0 | 9018000 |
| 172 | 2024-12-16 | 39.4900016784668 | 39.93000030517578 | 38.400001525878906 | 38.439998626708984 | 7137200 |
| 173 | 2024-12-17 | 40.470001220703125 | 40.619998931884766 | 39.38999938964844 | 39.5 | 10470700 |
| 174 | 2024-12-18 | 38.93000030517578 | 40.459999084472656 | 38.58000183105469 | 40.310001373291016 | 11208600 |
| 175 | 2024-12-19 | 38.349998474121094 | 39.70000076293945 | 38.099998474121094 | 39.06999969482422 | 5880700 |
| 176 | 2024-12-20 | 37.5099983215332 | 38.290000915527344 | 36.709999084472656 | 38.150001525878906 | 14925000 |
| 177 | 2024-12-23 | 37.209999084472656 | 37.779998779296875 | 36.66999816894531 | 37.16999816894531 | 6169300 |
| 178 | 2024-12-26 | 37.189998626708984 | 37.459999084472656 | 36.869998931884766 | 37.2400016784668 | 3637000 |
| 179 | 2024-12-27 | 36.209999084472656 | 37.119998931884766 | 35.97999954223633 | 37.0 | 6766500 |
| 180 | 2024-12-30 | 36.29999923706055 | 37.18000030517578 | 36.20000076293945 | 36.20000076293945 | 8809400 |
| 181 | 2025-01-02 | 37.099998474121094 | 37.47999954223633 | 35.790000915527344 | 36.5 | 8364400 |
| 182 | 2025-01-03 | 36.33000183105469 | 37.04999923706055 | 36.119998931884766 | 36.880001068115234 | 5857700 |
| 183 | 2025-01-06 | 36.38999938964844 | 36.540000915527344 | 36.0 | 36.29999923706055 | 11830400 |
| 184 | 2025-01-07 | 35.83000183105469 | 36.93000030517578 | 35.79999923706055 | 36.439998626708984 | 8887500 |
| 185 | 2025-01-08 | 35.619998931884766 | 36.43000030517578 | 35.38999938964844 | 35.70000076293945 | 8075000 |
| 186 | 2025-01-09 | 35.83000183105469 | 36.0099983215332 | 35.099998474121094 | 35.63999938964844 | 2943300 |
| 187 | 2025-01-10 | 35.349998474121094 | 35.75 | 34.54999923706055 | 35.75 | 6306500 |
| 188 | 2025-01-13 | 35.45000076293945 | 35.599998474121094 | 34.959999084472656 | 35.349998474121094 | 4223700 |
| 189 | 2025-01-14 | 34.95000076293945 | 35.58000183105469 | 34.709999084472656 | 35.33000183105469 | 10922300 |
| 190 | 2025-01-15 | 34.970001220703125 | 35.439998626708984 | 34.459999084472656 | 35.31999969482422 | 6991800 |
| 191 | 2025-01-16 | 33.560001373291016 | 35.13999938964844 | 33.45000076293945 | 34.900001525878906 | 9125800 |
| 192 | 2025-01-17 | 33.849998474121094 | 34.5 | 33.47999954223633 | 33.65999984741211 | 7182900 |
| 193 | 2025-01-20 | 34.290000915527344 | 34.41999816894531 | 33.720001220703125 | 33.849998474121094 | 2881000 |
| 194 | 2025-01-21 | 33.65999984741211 | 34.25 | 32.560001373291016 | 34.25 | 10433100 |
| 195 | 2025-01-22 | 33.79999923706055 | 34.20000076293945 | 33.36000061035156 | 33.88999938964844 | 6822300 |
| 196 | 2025-01-23 | 34.34000015258789 | 35.060001373291016 | 33.650001525878906 | 34.04999923706055 | 8924300 |
| 197 | 2025-01-24 | 33.63999938964844 | 34.310001373291016 | 33.63999938964844 | 34.310001373291016 | 6504400 |
| 198 | 2025-01-27 | 35.099998474121094 | 35.099998474121094 | 33.75 | 33.75 | 7010400 |
| 199 | 2025-01-28 | 34.779998779296875 | 35.439998626708984 | 34.709999084472656 | 35.0099983215332 | 4751100 |
| 200 | 2025-01-29 | 34.84000015258789 | 35.41999816894531 | 34.7400016784668 | 35.02000045776367 | 4629200 |
| 201 | 2025-01-30 | 35.02000045776367 | 35.56999969482422 | 34.38999938964844 | 35.0 | 6861100 |
| 202 | 2025-01-31 | 35.439998626708984 | 35.849998474121094 | 34.939998626708984 | 35.029998779296875 | 7385500 |
| 203 | 2025-02-03 | 35.63999938964844 | 36.380001068115234 | 35.189998626708984 | 35.720001220703125 | 11103000 |
| 204 | 2025-02-04 | 34.290000915527344 | 35.7400016784668 | 34.06999969482422 | 35.63999938964844 | 7938800 |
| 205 | 2025-02-05 | 35.06999969482422 | 35.06999969482422 | 34.38999938964844 | 34.439998626708984 | 6401400 |
| 206 | 2025-02-06 | 35.709999084472656 | 35.7400016784668 | 35.06999969482422 | 35.06999969482422 | 3965400 |
| 207 | 2025-02-07 | 34.560001373291016 | 35.90999984741211 | 34.25 | 35.72999954223633 | 7070700 |
| 208 | 2025-02-10 | 35.09000015258789 | 35.529998779296875 | 34.84000015258789 | 34.970001220703125 | 5024200 |
| 209 | 2025-02-11 | 34.619998931884766 | 35.25 | 34.45000076293945 | 35.08000183105469 | 5030100 |
| 210 | 2025-02-12 | 32.9900016784668 | 34.459999084472656 | 32.75 | 34.36000061035156 | 13379800 |
| 211 | 2025-02-13 | 32.34000015258789 | 33.15999984741211 | 32.0 | 32.9900016784668 | 19956600 |
| 212 | 2025-02-14 | 33.540000915527344 | 33.72999954223633 | 31.93000030517578 | 32.5 | 11185500 |
| 213 | 2025-02-17 | 32.61000061035156 | 33.720001220703125 | 32.310001373291016 | 33.709999084472656 | 8307500 |
| 214 | 2025-02-18 | 32.36000061035156 | 32.83000183105469 | 32.20000076293945 | 32.689998626708984 | 6375900 |
| 215 | 2025-02-19 | 31.649999618530273 | 32.7400016784668 | 31.549999237060547 | 32.189998626708984 | 11009500 |
| 216 | 2025-02-20 | 30.989999771118164 | 31.56999969482422 | 30.639999389648438 | 31.549999237060547 | 14319600 |
| 217 | 2025-02-21 | 31.440000534057617 | 31.5 | 30.809999465942383 | 30.989999771118164 | 7766500 |
| 218 | 2025-02-24 | 30.579999923706055 | 31.649999618530273 | 30.559999465942383 | 31.520000457763672 | 7257800 |
| 219 | 2025-02-25 | 31.0 | 31.200000762939453 | 30.700000762939453 | 30.700000762939453 | 8456000 |
| 220 | 2025-02-26 | 30.93000030517578 | 31.260000228881836 | 30.649999618530273 | 31.149999618530273 | 4704000 |
| 221 | 2025-02-27 | 31.270000457763672 | 31.549999237060547 | 30.530000686645508 | 30.8799991607666 | 6532700 |
| 222 | 2025-02-28 | 30.989999771118164 | 31.489999771118164 | 30.610000610351562 | 31.229999542236328 | 10402900 |
| 223 | 2025-03-05 | 31.110000610351562 | 32.040000915527344 | 30.6200008392334 | 31.989999771118164 | 6153700 |
| 224 | 2025-03-06 | 30.729999542236328 | 31.200000762939453 | 30.399999618530273 | 31.100000381469727 | 7684100 |
| 225 | 2025-03-07 | 31.5 | 31.799999237060547 | 30.520000457763672 | 30.520000457763672 | 6048600 |
| 226 | 2025-03-10 | 32.34000015258789 | 32.59000015258789 | 31.239999771118164 | 31.239999771118164 | 6223900 |
| 227 | 2025-03-11 | 32.11000061035156 | 32.470001220703125 | 31.84000015258789 | 32.41999816894531 | 6304800 |
| 228 | 2025-03-12 | 33.0 | 33.2400016784668 | 32.15999984741211 | 32.27000045776367 | 6593400 |
| 229 | 2025-03-13 | 32.970001220703125 | 33.29999923706055 | 32.5099983215332 | 33.209999084472656 | 6372700 |
| 230 | 2025-03-14 | 33.22999954223633 | 33.54999923706055 | 32.86000061035156 | 33.20000076293945 | 4397300 |
| 231 | 2025-03-17 | 32.75 | 33.380001068115234 | 31.610000610351562 | 33.380001068115234 | 9380000 |
| 232 | 2025-03-18 | 38.61000061035156 | 39.099998474121094 | 36.119998931884766 | 36.150001525878906 | 31084200 |
| 233 | 2025-03-19 | 39.130001068115234 | 39.36000061035156 | 38.220001220703125 | 38.709999084472656 | 13236200 |
| 234 | 2025-03-20 | 40.79999923706055 | 42.150001525878906 | 39.04999923706055 | 39.09000015258789 | 19307100 |
| 235 | 2025-03-21 | 41.84000015258789 | 42.33000183105469 | 40.59000015258789 | 40.88999938964844 | 16829600 |
| 236 | 2025-03-24 | 41.0 | 41.95000076293945 | 40.5099983215332 | 41.84000015258789 | 6807200 |
| 237 | 2025-03-25 | 40.7400016784668 | 41.33000183105469 | 40.439998626708984 | 41.18000030517578 | 5904400 |
| 238 | 2025-03-26 | 39.63999938964844 | 41.709999084472656 | 38.79999923706055 | 41.54999923706055 | 19179800 |
| 239 | 2025-03-27 | 41.95000076293945 | 42.36000061035156 | 39.86000061035156 | 39.880001068115234 | 12738900 |
| 240 | 2025-03-28 | 41.58000183105469 | 42.13999938964844 | 41.20000076293945 | 41.95000076293945 | 5414600 |
| 241 | 2025-03-31 | 41.11000061035156 | 42.20000076293945 | 40.83000183105469 | 41.38999938964844 | 5554100 |
| 242 | 2025-04-01 | 41.939998626708984 | 41.959999084472656 | 40.81999969482422 | 41.130001068115234 | 5513300 |
| 243 | 2025-04-02 | 41.439998626708984 | 42.060001373291016 | 41.290000915527344 | 41.959999084472656 | 6166900 |
| 244 | 2025-04-03 | 41.06999969482422 | 41.75 | 40.61000061035156 | 41.34000015258789 | 6437800 |
| 245 | 2025-04-04 | 40.790000915527344 | 41.84000015258789 | 40.650001525878906 | 40.9900016784668 | 5776100 |
| 246 | 2025-04-07 | 40.810001373291016 | 41.70000076293945 | 39.93000030517578 | 39.97999954223633 | 12473300 |
| 247 | 2025-04-08 | 39.91999816894531 | 41.529998779296875 | 39.369998931884766 | 41.130001068115234 | 9288800 |
| 248 | 2025-04-09 | 41.54999923706055 | 41.95000076293945 | 39.470001220703125 | 39.900001525878906 | 10280200 |
| 249 | 2025-04-10 | 41.59000015258789 | 42.77000045776367 | 41.06999969482422 | 41.08000183105469 | 24989800 |
| 250 | 2025-04-11 | 41.33000183105469 | 41.970001220703125 | 41.04999923706055 | 41.83000183105469 | 4056700 |