ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 35.540000915527344 | 36.0 | 35.040000915527344 | 35.380001068115234 | 259300 |
| 3 | 2024-04-17 | 35.65999984741211 | 36.189998626708984 | 35.5 | 35.939998626708984 | 175400 |
| 4 | 2024-04-18 | 35.900001525878906 | 36.02000045776367 | 35.36000061035156 | 35.61000061035156 | 141600 |
| 5 | 2024-04-19 | 36.0 | 36.34000015258789 | 35.790000915527344 | 35.86000061035156 | 173700 |
| 6 | 2024-04-22 | 35.66999816894531 | 36.20000076293945 | 35.529998779296875 | 36.20000076293945 | 168900 |
| 7 | 2024-04-23 | 35.70000076293945 | 35.70000076293945 | 35.16999816894531 | 35.43000030517578 | 280200 |
| 8 | 2024-04-24 | 35.97999954223633 | 36.09000015258789 | 35.4900016784668 | 35.970001220703125 | 411700 |
| 9 | 2024-04-25 | 36.63999938964844 | 36.77000045776367 | 35.150001525878906 | 36.040000915527344 | 577700 |
| 10 | 2024-04-26 | 37.849998474121094 | 38.189998626708984 | 36.7599983215332 | 36.7599983215332 | 559800 |
| 11 | 2024-04-29 | 38.70000076293945 | 38.86000061035156 | 37.83000183105469 | 37.849998474121094 | 375500 |
| 12 | 2024-04-30 | 38.650001525878906 | 38.93000030517578 | 38.310001373291016 | 38.400001525878906 | 336900 |
| 13 | 2024-05-02 | 39.099998474121094 | 39.689998626708984 | 38.27000045776367 | 39.0 | 402300 |
| 14 | 2024-05-03 | 40.349998474121094 | 40.349998474121094 | 39.599998474121094 | 39.689998626708984 | 180900 |
| 15 | 2024-05-06 | 39.13999938964844 | 41.06999969482422 | 38.900001525878906 | 40.59000015258789 | 519500 |
| 16 | 2024-05-07 | 39.900001525878906 | 39.900001525878906 | 38.90999984741211 | 39.09000015258789 | 209200 |
| 17 | 2024-05-08 | 40.04999923706055 | 40.119998931884766 | 39.400001525878906 | 39.849998474121094 | 228800 |
| 18 | 2024-05-09 | 39.459999084472656 | 40.040000915527344 | 38.83000183105469 | 40.040000915527344 | 639300 |
| 19 | 2024-05-10 | 39.279998779296875 | 39.83000183105469 | 39.060001373291016 | 39.369998931884766 | 199300 |
| 20 | 2024-05-13 | 39.75 | 39.7599983215332 | 39.099998474121094 | 39.36000061035156 | 171400 |
| 21 | 2024-05-14 | 39.77000045776367 | 40.38999938964844 | 39.38999938964844 | 39.38999938964844 | 235400 |
| 22 | 2024-05-15 | 40.08000183105469 | 40.34000015258789 | 39.599998474121094 | 39.709999084472656 | 244100 |
| 23 | 2024-05-16 | 42.150001525878906 | 42.5 | 40.31999969482422 | 40.31999969482422 | 1259300 |
| 24 | 2024-05-17 | 41.7400016784668 | 42.540000915527344 | 41.63999938964844 | 41.88999938964844 | 1193700 |
| 25 | 2024-05-20 | 41.16999816894531 | 41.83000183105469 | 40.61000061035156 | 41.560001373291016 | 359900 |
| 26 | 2024-05-21 | 41.349998474121094 | 41.380001068115234 | 40.529998779296875 | 41.16999816894531 | 241300 |
| 27 | 2024-05-22 | 41.29999923706055 | 41.59000015258789 | 40.779998779296875 | 41.0 | 439100 |
| 28 | 2024-05-23 | 40.7599983215332 | 41.470001220703125 | 40.2599983215332 | 41.150001525878906 | 388300 |
| 29 | 2024-05-24 | 40.400001525878906 | 41.029998779296875 | 40.13999938964844 | 40.650001525878906 | 272000 |
| 30 | 2024-05-27 | 40.25 | 40.58000183105469 | 39.560001373291016 | 40.40999984741211 | 195300 |
| 31 | 2024-05-28 | 41.20000076293945 | 42.38999938964844 | 40.72999954223633 | 41.29999923706055 | 420800 |
| 32 | 2024-05-29 | 40.93000030517578 | 41.560001373291016 | 40.34000015258789 | 41.060001373291016 | 214100 |
| 33 | 2024-05-31 | 40.689998626708984 | 41.13999938964844 | 40.290000915527344 | 40.959999084472656 | 269800 |
| 34 | 2024-06-03 | 41.349998474121094 | 41.79999923706055 | 39.880001068115234 | 40.7400016784668 | 477300 |
| 35 | 2024-06-04 | 41.220001220703125 | 41.380001068115234 | 40.560001373291016 | 41.380001068115234 | 237000 |
| 36 | 2024-06-05 | 40.380001068115234 | 41.29999923706055 | 40.25 | 41.29999923706055 | 276900 |
| 37 | 2024-06-06 | 39.9900016784668 | 40.599998474121094 | 39.709999084472656 | 40.20000076293945 | 299400 |
| 38 | 2024-06-07 | 39.36000061035156 | 40.439998626708984 | 39.29999923706055 | 39.95000076293945 | 357200 |
| 39 | 2024-06-10 | 38.650001525878906 | 39.41999816894531 | 38.439998626708984 | 39.34000015258789 | 332100 |
| 40 | 2024-06-11 | 38.97999954223633 | 39.29999923706055 | 38.369998931884766 | 38.369998931884766 | 222000 |
| 41 | 2024-06-12 | 38.33000183105469 | 39.599998474121094 | 38.0 | 39.38999938964844 | 405700 |
| 42 | 2024-06-13 | 38.0 | 38.54999923706055 | 37.63999938964844 | 38.33000183105469 | 347300 |
| 43 | 2024-06-14 | 37.68000030517578 | 38.11000061035156 | 37.5 | 37.72999954223633 | 313700 |
| 44 | 2024-06-17 | 37.63999938964844 | 38.209999084472656 | 37.130001068115234 | 37.869998931884766 | 422400 |
| 45 | 2024-06-18 | 37.599998474121094 | 37.90999984741211 | 37.189998626708984 | 37.90999984741211 | 332000 |
| 46 | 2024-06-19 | 37.5 | 37.79999923706055 | 37.25 | 37.79999923706055 | 476600 |
| 47 | 2024-06-20 | 37.20000076293945 | 38.13999938964844 | 37.11000061035156 | 37.630001068115234 | 299700 |
| 48 | 2024-06-21 | 37.5 | 37.650001525878906 | 36.970001220703125 | 37.43000030517578 | 261000 |
| 49 | 2024-06-24 | 38.11000061035156 | 38.41999816894531 | 37.22999954223633 | 37.560001373291016 | 372500 |
| 50 | 2024-06-25 | 37.880001068115234 | 38.34000015258789 | 37.599998474121094 | 38.34000015258789 | 297900 |
| 51 | 2024-06-26 | 37.7400016784668 | 37.95000076293945 | 37.29999923706055 | 37.88999938964844 | 356300 |
| 52 | 2024-06-27 | 38.95000076293945 | 39.369998931884766 | 37.61000061035156 | 38.189998626708984 | 897700 |
| 53 | 2024-06-28 | 38.599998474121094 | 39.29999923706055 | 38.52000045776367 | 39.29999923706055 | 474700 |
| 54 | 2024-07-01 | 38.849998474121094 | 39.5099983215332 | 38.439998626708984 | 38.97999954223633 | 906200 |
| 55 | 2024-07-02 | 38.4900016784668 | 39.15999984741211 | 38.310001373291016 | 38.310001373291016 | 273900 |
| 56 | 2024-07-03 | 39.66999816894531 | 39.7400016784668 | 38.349998474121094 | 38.349998474121094 | 343200 |
| 57 | 2024-07-04 | 40.5 | 40.84000015258789 | 39.900001525878906 | 40.279998779296875 | 463800 |
| 58 | 2024-07-05 | 40.47999954223633 | 40.7400016784668 | 40.0 | 40.150001525878906 | 279000 |
| 59 | 2024-07-08 | 40.43000030517578 | 40.619998931884766 | 40.09000015258789 | 40.09000015258789 | 165900 |
| 60 | 2024-07-09 | 41.779998779296875 | 42.04999923706055 | 39.9900016784668 | 40.0 | 364400 |
| 61 | 2024-07-10 | 41.90999984741211 | 42.52000045776367 | 41.63999938964844 | 41.86000061035156 | 245400 |
| 62 | 2024-07-11 | 42.099998474121094 | 42.459999084472656 | 41.83000183105469 | 42.22999954223633 | 382600 |
| 63 | 2024-07-12 | 42.02000045776367 | 42.29999923706055 | 41.43000030517578 | 42.29999923706055 | 294000 |
| 64 | 2024-07-15 | 41.77000045776367 | 43.290000915527344 | 41.52000045776367 | 42.380001068115234 | 289100 |
| 65 | 2024-07-16 | 42.13999938964844 | 42.40999984741211 | 41.720001220703125 | 41.79999923706055 | 568000 |
| 66 | 2024-07-17 | 42.779998779296875 | 42.790000915527344 | 41.560001373291016 | 42.4900016784668 | 949700 |
| 67 | 2024-07-18 | 42.400001525878906 | 42.91999816894531 | 42.189998626708984 | 42.83000183105469 | 590500 |
| 68 | 2024-07-19 | 42.619998931884766 | 43.15999984741211 | 42.06999969482422 | 42.08000183105469 | 392900 |
| 69 | 2024-07-22 | 43.41999816894531 | 43.77000045776367 | 42.27000045776367 | 42.27000045776367 | 431100 |
| 70 | 2024-07-23 | 42.95000076293945 | 43.68000030517578 | 42.63999938964844 | 43.68000030517578 | 240700 |
| 71 | 2024-07-24 | 42.63999938964844 | 42.95000076293945 | 42.27000045776367 | 42.95000076293945 | 879100 |
| 72 | 2024-07-25 | 43.189998626708984 | 43.349998474121094 | 42.119998931884766 | 42.470001220703125 | 553700 |
| 73 | 2024-07-26 | 43.84000015258789 | 43.91999816894531 | 42.91999816894531 | 42.9900016784668 | 636900 |
| 74 | 2024-07-29 | 43.25 | 43.95000076293945 | 42.81999969482422 | 43.95000076293945 | 332800 |
| 75 | 2024-07-30 | 42.5099983215332 | 43.25 | 42.16999816894531 | 43.25 | 509000 |
| 76 | 2024-07-31 | 42.720001220703125 | 43.18000030517578 | 42.40999984741211 | 42.5099983215332 | 546100 |
| 77 | 2024-08-01 | 42.20000076293945 | 43.099998474121094 | 42.0099983215332 | 42.560001373291016 | 386400 |
| 78 | 2024-08-02 | 42.20000076293945 | 42.599998474121094 | 41.869998931884766 | 42.4900016784668 | 412400 |
| 79 | 2024-08-05 | 41.56999969482422 | 41.9900016784668 | 40.810001373291016 | 41.58000183105469 | 396000 |
| 80 | 2024-08-06 | 41.63999938964844 | 41.86000061035156 | 41.20000076293945 | 41.77000045776367 | 250700 |
| 81 | 2024-08-07 | 42.529998779296875 | 42.84000015258789 | 41.81999969482422 | 41.93000030517578 | 216700 |
| 82 | 2024-08-08 | 44.04999923706055 | 44.150001525878906 | 42.380001068115234 | 42.72999954223633 | 305800 |
| 83 | 2024-08-09 | 44.58000183105469 | 44.970001220703125 | 44.18000030517578 | 44.790000915527344 | 206800 |
| 84 | 2024-08-12 | 45.0 | 46.040000915527344 | 44.45000076293945 | 44.58000183105469 | 422400 |
| 85 | 2024-08-13 | 45.63999938964844 | 45.81999969482422 | 44.939998626708984 | 45.31999969482422 | 250100 |
| 86 | 2024-08-14 | 46.16999816894531 | 46.38999938964844 | 45.5 | 46.33000183105469 | 348100 |
| 87 | 2024-08-15 | 45.90999984741211 | 46.689998626708984 | 44.400001525878906 | 46.0 | 494300 |
| 88 | 2024-08-16 | 45.41999816894531 | 46.779998779296875 | 45.150001525878906 | 46.08000183105469 | 249700 |
| 89 | 2024-08-19 | 46.119998931884766 | 46.5 | 45.59000015258789 | 45.93000030517578 | 530400 |
| 90 | 2024-08-20 | 47.58000183105469 | 47.77000045776367 | 45.68000030517578 | 45.68000030517578 | 663400 |
| 91 | 2024-08-21 | 46.29999923706055 | 48.119998931884766 | 46.29999923706055 | 47.720001220703125 | 462800 |
| 92 | 2024-08-22 | 45.5 | 46.310001373291016 | 45.349998474121094 | 46.310001373291016 | 295100 |
| 93 | 2024-08-23 | 45.900001525878906 | 45.939998626708984 | 45.0099983215332 | 45.310001373291016 | 337000 |
| 94 | 2024-08-26 | 46.560001373291016 | 46.70000076293945 | 45.810001373291016 | 46.439998626708984 | 618500 |
| 95 | 2024-08-27 | 46.439998626708984 | 46.900001525878906 | 45.2599983215332 | 46.83000183105469 | 582400 |
| 96 | 2024-08-28 | 46.939998626708984 | 46.97999954223633 | 45.790000915527344 | 46.22999954223633 | 429200 |
| 97 | 2024-08-29 | 46.630001068115234 | 47.060001373291016 | 46.209999084472656 | 46.9900016784668 | 574300 |
| 98 | 2024-08-30 | 46.27000045776367 | 46.849998474121094 | 45.900001525878906 | 46.849998474121094 | 530000 |
| 99 | 2024-09-02 | 45.959999084472656 | 46.27000045776367 | 45.11000061035156 | 46.27000045776367 | 456300 |
| 100 | 2024-09-03 | 46.720001220703125 | 46.97999954223633 | 45.380001068115234 | 46.25 | 787000 |
| 101 | 2024-09-04 | 46.79999923706055 | 47.38999938964844 | 46.349998474121094 | 46.349998474121094 | 322900 |
| 102 | 2024-09-05 | 46.0099983215332 | 47.099998474121094 | 45.310001373291016 | 47.099998474121094 | 456300 |
| 103 | 2024-09-06 | 45.7599983215332 | 46.5099983215332 | 45.400001525878906 | 45.5099983215332 | 305300 |
| 104 | 2024-09-09 | 46.970001220703125 | 47.369998931884766 | 45.529998779296875 | 45.529998779296875 | 476800 |
| 105 | 2024-09-10 | 47.4900016784668 | 47.599998474121094 | 46.630001068115234 | 46.91999816894531 | 611500 |
| 106 | 2024-09-11 | 47.40999984741211 | 47.97999954223633 | 46.93000030517578 | 47.959999084472656 | 290800 |
| 107 | 2024-09-12 | 47.2599983215332 | 47.36000061035156 | 46.41999816894531 | 47.279998779296875 | 430000 |
| 108 | 2024-09-13 | 48.86000061035156 | 49.43000030517578 | 47.459999084472656 | 47.86000061035156 | 672100 |
| 109 | 2024-09-16 | 48.41999816894531 | 49.54999923706055 | 48.220001220703125 | 49.45000076293945 | 420000 |
| 110 | 2024-09-17 | 48.0 | 48.970001220703125 | 47.7599983215332 | 48.970001220703125 | 348000 |
| 111 | 2024-09-18 | 46.84000015258789 | 48.66999816894531 | 46.5099983215332 | 47.72999954223633 | 868800 |
| 112 | 2024-09-19 | 46.400001525878906 | 47.130001068115234 | 46.220001220703125 | 46.849998474121094 | 522500 |
| 113 | 2024-09-20 | 46.099998474121094 | 47.0 | 45.88999938964844 | 45.95000076293945 | 3469000 |
| 114 | 2024-09-23 | 49.5 | 49.880001068115234 | 46.0 | 46.0 | 1544600 |
| 115 | 2024-09-24 | 49.0099983215332 | 49.79999923706055 | 48.849998474121094 | 49.790000915527344 | 468400 |
| 116 | 2024-09-25 | 48.970001220703125 | 49.33000183105469 | 48.689998626708984 | 49.0099983215332 | 920700 |
| 117 | 2024-09-26 | 48.709999084472656 | 49.5099983215332 | 48.310001373291016 | 49.5099983215332 | 739000 |
| 118 | 2024-09-27 | 48.04999923706055 | 49.06999969482422 | 47.93000030517578 | 49.06999969482422 | 638200 |
| 119 | 2024-09-30 | 47.7599983215332 | 48.15999984741211 | 47.189998626708984 | 48.0 | 490400 |
| 120 | 2024-10-01 | 46.75 | 48.5099983215332 | 46.619998931884766 | 48.439998626708984 | 657000 |
| 121 | 2024-10-02 | 46.70000076293945 | 47.540000915527344 | 46.47999954223633 | 46.75 | 411400 |
| 122 | 2024-10-03 | 46.18000030517578 | 46.68000030517578 | 45.880001068115234 | 46.68000030517578 | 308900 |
| 123 | 2024-10-04 | 45.81999969482422 | 46.189998626708984 | 45.529998779296875 | 45.72999954223633 | 343200 |
| 124 | 2024-10-07 | 45.97999954223633 | 46.29999923706055 | 45.5099983215332 | 46.29999923706055 | 228800 |
| 125 | 2024-10-08 | 46.15999984741211 | 46.439998626708984 | 46.0 | 46.060001373291016 | 264100 |
| 126 | 2024-10-09 | 45.56999969482422 | 46.15999984741211 | 45.400001525878906 | 46.029998779296875 | 583900 |
| 127 | 2024-10-10 | 45.56999969482422 | 45.77000045776367 | 45.33000183105469 | 45.61000061035156 | 267200 |
| 128 | 2024-10-11 | 45.31999969482422 | 45.900001525878906 | 45.04999923706055 | 45.900001525878906 | 363200 |
| 129 | 2024-10-14 | 45.5099983215332 | 45.900001525878906 | 45.189998626708984 | 45.56999969482422 | 180300 |
| 130 | 2024-10-15 | 45.849998474121094 | 45.970001220703125 | 45.33000183105469 | 45.75 | 337200 |
| 131 | 2024-10-16 | 46.400001525878906 | 46.58000183105469 | 45.529998779296875 | 45.849998474121094 | 1645000 |
| 132 | 2024-10-17 | 45.90999984741211 | 46.43000030517578 | 45.84000015258789 | 46.43000030517578 | 255000 |
| 133 | 2024-10-18 | 45.70000076293945 | 46.25 | 45.459999084472656 | 46.2400016784668 | 468600 |
| 134 | 2024-10-21 | 46.34000015258789 | 46.369998931884766 | 45.56999969482422 | 45.9900016784668 | 284400 |
| 135 | 2024-10-22 | 47.810001373291016 | 47.939998626708984 | 46.0 | 46.31999969482422 | 539700 |
| 136 | 2024-10-23 | 47.45000076293945 | 47.90999984741211 | 47.25 | 47.77000045776367 | 725500 |
| 137 | 2024-10-24 | 46.75 | 47.79999923706055 | 46.220001220703125 | 47.79999923706055 | 769800 |
| 138 | 2024-10-25 | 46.720001220703125 | 46.97999954223633 | 46.31999969482422 | 46.970001220703125 | 450000 |
| 139 | 2024-10-28 | 47.22999954223633 | 47.5099983215332 | 46.65999984741211 | 46.65999984741211 | 418400 |
| 140 | 2024-10-29 | 46.5 | 47.4900016784668 | 46.5 | 47.20000076293945 | 190700 |
| 141 | 2024-10-30 | 46.150001525878906 | 46.779998779296875 | 46.02000045776367 | 46.369998931884766 | 277600 |
| 142 | 2024-10-31 | 46.369998931884766 | 47.25 | 45.650001525878906 | 45.650001525878906 | 507200 |
| 143 | 2024-11-01 | 45.75 | 48.13999938964844 | 45.65999984741211 | 47.029998779296875 | 726200 |
| 144 | 2024-11-04 | 47.060001373291016 | 47.720001220703125 | 45.720001220703125 | 45.720001220703125 | 674200 |
| 145 | 2024-11-05 | 47.279998779296875 | 47.47999954223633 | 46.560001373291016 | 47.33000183105469 | 311500 |
| 146 | 2024-11-06 | 48.04999923706055 | 48.04999923706055 | 46.52000045776367 | 46.900001525878906 | 444500 |
| 147 | 2024-11-07 | 47.150001525878906 | 48.36000061035156 | 46.72999954223633 | 48.279998779296875 | 533900 |
| 148 | 2024-11-08 | 46.4900016784668 | 47.15999984741211 | 46.38999938964844 | 47.15999984741211 | 1562300 |
| 149 | 2024-11-11 | 47.040000915527344 | 47.15999984741211 | 45.9900016784668 | 46.619998931884766 | 261700 |
| 150 | 2024-11-12 | 47.150001525878906 | 47.959999084472656 | 46.61000061035156 | 47.47999954223633 | 309000 |
| 151 | 2024-11-13 | 47.150001525878906 | 47.689998626708984 | 46.86000061035156 | 47.189998626708984 | 409500 |
| 152 | 2024-11-14 | 45.349998474121094 | 47.45000076293945 | 45.33000183105469 | 46.63999938964844 | 1236300 |
| 153 | 2024-11-18 | 45.06999969482422 | 45.79999923706055 | 44.810001373291016 | 45.099998474121094 | 315100 |
| 154 | 2024-11-19 | 45.40999984741211 | 46.130001068115234 | 44.650001525878906 | 45.16999816894531 | 816900 |
| 155 | 2024-11-21 | 44.34000015258789 | 45.650001525878906 | 44.34000015258789 | 45.0099983215332 | 677700 |
| 156 | 2024-11-22 | 44.25 | 44.52000045776367 | 43.56999969482422 | 44.189998626708984 | 656700 |
| 157 | 2024-11-25 | 43.79999923706055 | 44.52000045776367 | 43.70000076293945 | 44.25 | 405700 |
| 158 | 2024-11-26 | 45.38999938964844 | 45.38999938964844 | 43.7599983215332 | 44.220001220703125 | 389600 |
| 159 | 2024-11-27 | 43.31999969482422 | 45.720001220703125 | 43.189998626708984 | 45.720001220703125 | 738800 |
| 160 | 2024-11-28 | 42.0099983215332 | 43.31999969482422 | 41.650001525878906 | 43.31999969482422 | 747200 |
| 161 | 2024-11-29 | 41.709999084472656 | 42.290000915527344 | 40.779998779296875 | 41.5099983215332 | 667000 |
| 162 | 2024-12-02 | 41.189998626708984 | 41.83000183105469 | 41.0 | 41.83000183105469 | 516900 |
| 163 | 2024-12-03 | 41.099998474121094 | 41.54999923706055 | 40.77000045776367 | 41.04999923706055 | 625900 |
| 164 | 2024-12-04 | 41.04999923706055 | 41.31999969482422 | 40.52000045776367 | 40.720001220703125 | 635300 |
| 165 | 2024-12-05 | 41.7599983215332 | 42.150001525878906 | 40.720001220703125 | 40.720001220703125 | 530300 |
| 166 | 2024-12-06 | 41.459999084472656 | 41.88999938964844 | 41.25 | 41.75 | 624700 |
| 167 | 2024-12-09 | 41.310001373291016 | 41.849998474121094 | 40.9900016784668 | 41.47999954223633 | 308800 |
| 168 | 2024-12-10 | 41.5099983215332 | 41.849998474121094 | 41.209999084472656 | 41.849998474121094 | 644400 |
| 169 | 2024-12-11 | 42.20000076293945 | 42.810001373291016 | 41.29999923706055 | 41.95000076293945 | 340900 |
| 170 | 2024-12-12 | 41.349998474121094 | 42.18000030517578 | 41.06999969482422 | 42.0099983215332 | 687400 |
| 171 | 2024-12-13 | 41.2599983215332 | 41.75 | 40.91999816894531 | 41.36000061035156 | 611100 |
| 172 | 2024-12-16 | 40.65999984741211 | 41.43000030517578 | 40.56999969482422 | 41.040000915527344 | 431900 |
| 173 | 2024-12-17 | 40.880001068115234 | 41.599998474121094 | 40.27000045776367 | 40.52000045776367 | 862400 |
| 174 | 2024-12-18 | 39.0 | 41.06999969482422 | 38.70000076293945 | 41.0 | 795900 |
| 175 | 2024-12-19 | 39.22999954223633 | 39.29999923706055 | 38.5099983215332 | 39.0099983215332 | 591400 |
| 176 | 2024-12-20 | 39.7400016784668 | 40.15999984741211 | 39.09000015258789 | 39.20000076293945 | 641100 |
| 177 | 2024-12-23 | 38.790000915527344 | 39.5 | 38.630001068115234 | 39.5 | 688700 |
| 178 | 2024-12-26 | 38.02000045776367 | 38.95000076293945 | 38.0 | 38.810001373291016 | 706800 |
| 179 | 2024-12-27 | 38.060001373291016 | 38.33000183105469 | 37.77000045776367 | 37.77000045776367 | 254600 |
| 180 | 2024-12-30 | 37.849998474121094 | 38.20000076293945 | 37.349998474121094 | 38.16999816894531 | 367800 |
| 181 | 2025-01-02 | 37.75 | 38.15999984741211 | 36.939998626708984 | 37.5 | 331900 |
| 182 | 2025-01-03 | 37.400001525878906 | 38.099998474121094 | 37.33000183105469 | 37.75 | 261000 |
| 183 | 2025-01-06 | 37.779998779296875 | 38.0 | 37.31999969482422 | 38.0 | 228900 |
| 184 | 2025-01-07 | 38.209999084472656 | 38.43000030517578 | 37.5 | 37.77000045776367 | 532200 |
| 185 | 2025-01-08 | 37.77000045776367 | 38.13999938964844 | 37.70000076293945 | 38.029998779296875 | 274100 |
| 186 | 2025-01-09 | 37.70000076293945 | 38.029998779296875 | 37.56999969482422 | 37.72999954223633 | 228200 |
| 187 | 2025-01-10 | 36.849998474121094 | 37.970001220703125 | 36.709999084472656 | 37.970001220703125 | 361200 |
| 188 | 2025-01-13 | 36.58000183105469 | 37.0 | 36.560001373291016 | 37.0 | 366500 |
| 189 | 2025-01-14 | 36.220001220703125 | 37.0 | 36.150001525878906 | 37.0 | 484900 |
| 190 | 2025-01-15 | 37.689998626708984 | 37.79999923706055 | 36.16999816894531 | 36.52000045776367 | 527900 |
| 191 | 2025-01-16 | 36.29999923706055 | 37.720001220703125 | 36.11000061035156 | 37.720001220703125 | 552700 |
| 192 | 2025-01-17 | 36.7599983215332 | 36.849998474121094 | 36.040000915527344 | 36.47999954223633 | 266000 |
| 193 | 2025-01-20 | 36.83000183105469 | 37.25 | 36.220001220703125 | 36.58000183105469 | 260400 |
| 194 | 2025-01-21 | 37.540000915527344 | 37.540000915527344 | 36.66999816894531 | 36.81999969482422 | 336300 |
| 195 | 2025-01-22 | 38.27000045776367 | 38.59000015258789 | 37.29999923706055 | 37.689998626708984 | 308100 |
| 196 | 2025-01-23 | 38.38999938964844 | 38.7400016784668 | 38.18000030517578 | 38.7400016784668 | 450400 |
| 197 | 2025-01-24 | 38.66999816894531 | 38.90999984741211 | 38.06999969482422 | 38.77000045776367 | 390500 |
| 198 | 2025-01-27 | 39.310001373291016 | 39.599998474121094 | 38.380001068115234 | 38.380001068115234 | 294600 |
| 199 | 2025-01-28 | 39.599998474121094 | 39.810001373291016 | 38.97999954223633 | 39.439998626708984 | 418800 |
| 200 | 2025-01-29 | 39.939998626708984 | 40.040000915527344 | 39.540000915527344 | 39.599998474121094 | 520500 |
| 201 | 2025-01-30 | 41.209999084472656 | 41.70000076293945 | 39.93000030517578 | 40.11000061035156 | 618400 |
| 202 | 2025-01-31 | 41.439998626708984 | 41.93000030517578 | 41.209999084472656 | 41.209999084472656 | 356600 |
| 203 | 2025-02-03 | 41.83000183105469 | 41.83000183105469 | 40.939998626708984 | 40.939998626708984 | 230700 |
| 204 | 2025-02-04 | 42.040000915527344 | 42.22999954223633 | 41.540000915527344 | 41.880001068115234 | 216500 |
| 205 | 2025-02-05 | 41.75 | 42.279998779296875 | 41.70000076293945 | 41.75 | 288400 |
| 206 | 2025-02-06 | 42.380001068115234 | 42.400001525878906 | 41.540000915527344 | 41.66999816894531 | 246600 |
| 207 | 2025-02-07 | 42.650001525878906 | 43.099998474121094 | 42.38999938964844 | 42.470001220703125 | 388900 |
| 208 | 2025-02-10 | 42.529998779296875 | 43.11000061035156 | 42.279998779296875 | 42.849998474121094 | 438900 |
| 209 | 2025-02-11 | 42.93000030517578 | 43.130001068115234 | 41.790000915527344 | 42.11000061035156 | 189400 |
| 210 | 2025-02-12 | 42.79999923706055 | 42.970001220703125 | 42.2599983215332 | 42.79999923706055 | 335400 |
| 211 | 2025-02-13 | 43.34000015258789 | 43.47999954223633 | 42.4900016784668 | 42.70000076293945 | 164200 |
| 212 | 2025-02-14 | 45.04999923706055 | 45.36000061035156 | 43.15999984741211 | 43.400001525878906 | 867900 |
| 213 | 2025-02-17 | 44.61000061035156 | 45.349998474121094 | 44.220001220703125 | 45.04999923706055 | 642500 |
| 214 | 2025-02-18 | 43.939998626708984 | 44.77000045776367 | 43.209999084472656 | 44.540000915527344 | 908400 |
| 215 | 2025-02-19 | 43.849998474121094 | 44.029998779296875 | 43.38999938964844 | 43.66999816894531 | 328500 |
| 216 | 2025-02-20 | 43.790000915527344 | 44.029998779296875 | 43.5099983215332 | 44.029998779296875 | 231100 |
| 217 | 2025-02-21 | 43.58000183105469 | 43.790000915527344 | 43.13999938964844 | 43.52000045776367 | 192500 |
| 218 | 2025-02-24 | 42.380001068115234 | 43.58000183105469 | 42.33000183105469 | 43.58000183105469 | 352000 |
| 219 | 2025-02-25 | 42.040000915527344 | 42.31999969482422 | 41.79999923706055 | 42.2400016784668 | 219300 |
| 220 | 2025-02-26 | 41.72999954223633 | 42.41999816894531 | 41.709999084472656 | 42.060001373291016 | 448500 |
| 221 | 2025-02-27 | 41.970001220703125 | 42.41999816894531 | 41.650001525878906 | 41.7599983215332 | 636100 |
| 222 | 2025-02-28 | 41.619998931884766 | 42.099998474121094 | 41.4900016784668 | 41.66999816894531 | 325600 |
| 223 | 2025-03-05 | 40.959999084472656 | 41.66999816894531 | 40.75 | 41.5 | 416700 |
| 224 | 2025-03-06 | 41.43000030517578 | 41.56999969482422 | 40.939998626708984 | 41.290000915527344 | 267100 |
| 225 | 2025-03-07 | 42.04999923706055 | 42.15999984741211 | 40.970001220703125 | 41.540000915527344 | 310500 |
| 226 | 2025-03-10 | 42.33000183105469 | 42.47999954223633 | 41.849998474121094 | 41.900001525878906 | 275600 |
| 227 | 2025-03-11 | 42.15999984741211 | 42.68000030517578 | 41.79999923706055 | 42.68000030517578 | 288300 |
| 228 | 2025-03-12 | 42.4900016784668 | 42.560001373291016 | 42.130001068115234 | 42.36000061035156 | 178600 |
| 229 | 2025-03-13 | 43.029998779296875 | 43.130001068115234 | 42.099998474121094 | 42.279998779296875 | 375100 |
| 230 | 2025-03-14 | 43.650001525878906 | 44.0 | 43.02000045776367 | 43.20000076293945 | 415700 |
| 231 | 2025-03-17 | 43.209999084472656 | 44.06999969482422 | 43.099998474121094 | 43.66999816894531 | 317100 |
| 232 | 2025-03-18 | 43.209999084472656 | 43.400001525878906 | 42.63999938964844 | 43.099998474121094 | 326400 |
| 233 | 2025-03-19 | 44.04999923706055 | 44.20000076293945 | 42.84000015258789 | 43.209999084472656 | 548200 |
| 234 | 2025-03-20 | 43.59000015258789 | 44.0 | 42.54999923706055 | 43.7599983215332 | 309800 |
| 235 | 2025-03-21 | 43.2599983215332 | 43.81999969482422 | 43.130001068115234 | 43.45000076293945 | 222200 |
| 236 | 2025-03-24 | 43.119998931884766 | 43.45000076293945 | 42.939998626708984 | 43.150001525878906 | 259400 |
| 237 | 2025-03-25 | 43.810001373291016 | 43.84000015258789 | 43.02000045776367 | 43.150001525878906 | 334500 |
| 238 | 2025-03-26 | 42.81999969482422 | 44.209999084472656 | 42.650001525878906 | 44.20000076293945 | 404900 |
| 239 | 2025-03-27 | 43.5 | 43.619998931884766 | 42.380001068115234 | 42.650001525878906 | 139000 |
| 240 | 2025-03-28 | 42.66999816894531 | 43.33000183105469 | 42.40999984741211 | 43.310001373291016 | 218700 |
| 241 | 2025-03-31 | 42.29999923706055 | 42.77000045776367 | 41.9900016784668 | 42.40999984741211 | 778000 |
| 242 | 2025-04-01 | 42.20000076293945 | 42.349998474121094 | 41.20000076293945 | 42.290000915527344 | 613300 |
| 243 | 2025-04-02 | 42.29999923706055 | 42.52000045776367 | 41.90999984741211 | 42.209999084472656 | 237900 |
| 244 | 2025-04-03 | 42.810001373291016 | 43.5 | 42.06999969482422 | 42.130001068115234 | 320300 |
| 245 | 2025-04-04 | 41.470001220703125 | 42.459999084472656 | 41.209999084472656 | 42.16999816894531 | 560300 |
| 246 | 2025-04-07 | 40.95000076293945 | 41.83000183105469 | 40.77000045776367 | 41.20000076293945 | 304100 |
| 247 | 2025-04-08 | 40.970001220703125 | 41.689998626708984 | 40.90999984741211 | 41.439998626708984 | 225100 |
| 248 | 2025-04-09 | 41.45000076293945 | 41.720001220703125 | 40.20000076293945 | 40.90999984741211 | 640800 |
| 249 | 2025-04-10 | 40.83000183105469 | 41.650001525878906 | 40.5099983215332 | 41.63999938964844 | 278200 |
| 250 | 2025-04-11 | 41.459999084472656 | 41.779998779296875 | 40.54999923706055 | 40.630001068115234 | 166800 |