ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 33.457584381103516 | 33.64397540319047 | 33.0000729749447 | 33.05090542098142 | 37303000 |
| 3 | 2024-04-17 | 33.70328140258789 | 33.84731420473785 | 33.33049613391556 | 33.4575837104025 | 39221700 |
| 4 | 2024-04-18 | 33.76258850097656 | 34.3895489305066 | 33.593142706158346 | 33.88967607906159 | 45078800 |
| 5 | 2024-04-19 | 34.33871078491211 | 34.79622215477065 | 33.75411507807362 | 33.932035089028226 | 80546900 |
| 6 | 2024-04-22 | 35.16053771972656 | 35.236789617554216 | 34.330241072253905 | 34.53357731181348 | 51775500 |
| 7 | 2024-04-23 | 35.09275817871094 | 35.27068143518572 | 34.7030276778069 | 35.0758161847337 | 35456900 |
| 8 | 2024-04-24 | 34.93178176879883 | 35.57568739725821 | 34.91483654363187 | 35.20289890752765 | 45388300 |
| 9 | 2024-04-25 | 35.77055740356445 | 35.990838896135166 | 34.80470206418915 | 35.075819239032334 | 66372400 |
| 10 | 2024-04-26 | 36.275733947753906 | 36.388957131575374 | 35.77057209080951 | 35.96218566723277 | 31899100 |
| 11 | 2024-04-29 | 36.711219787597656 | 36.711219787597656 | 35.98831638211974 | 36.1276708151373 | 27886000 |
| 12 | 2024-04-30 | 36.597991943359375 | 36.76347428828543 | 36.24960421223209 | 36.580572224555844 | 36635400 |
| 13 | 2024-05-02 | 36.73734664916992 | 36.91154051605103 | 36.44121807221352 | 36.79831400420756 | 33244700 |
| 14 | 2024-05-03 | 36.27001190185547 | 36.997411808940726 | 35.869942820087665 | 36.997411808940726 | 45114200 |
| 15 | 2024-05-06 | 36.51551055908203 | 36.69736140566292 | 36.115441471417206 | 36.25182700496557 | 22977200 |
| 16 | 2024-05-07 | 36.96104049682617 | 36.96104049682617 | 36.3700261839309 | 36.50641516952703 | 23808600 |
| 17 | 2024-05-08 | 37.524776458740234 | 37.57933274890231 | 36.65189662724377 | 36.688264018835696 | 25352000 |
| 18 | 2024-05-09 | 37.88847732543945 | 38.04305175753822 | 37.224724689995014 | 37.33383727801169 | 27206400 |
| 19 | 2024-05-10 | 37.80664825439453 | 38.27036461570881 | 37.7339065287284 | 38.04305192577671 | 27968700 |
| 20 | 2024-05-13 | 37.843013763427734 | 38.16125359458826 | 37.74299562987775 | 37.95212634649111 | 18394300 |
| 21 | 2024-05-14 | 37.16107940673828 | 37.552057530133645 | 36.515512168021864 | 37.06106126328599 | 53613200 |
| 22 | 2024-05-15 | 34.91522979736328 | 35.2880224619581 | 34.096902744098394 | 34.18782643067613 | 131281100 |
| 23 | 2024-05-16 | 33.89686965942383 | 35.142545787496374 | 33.86050226248215 | 34.82430591751106 | 83168500 |
| 24 | 2024-05-17 | 33.360408782958984 | 34.024161414518055 | 33.19674337040838 | 33.960514139472416 | 67207900 |
| 25 | 2024-05-20 | 33.41496658325195 | 33.86050099717591 | 33.30585745947086 | 33.396781151202354 | 40400400 |
| 26 | 2024-05-21 | 33.351318359375 | 33.72411103452683 | 33.251300220197315 | 33.451336498552685 | 27967400 |
| 27 | 2024-05-22 | 33.805946350097656 | 34.06053547417804 | 33.10582279035994 | 33.18765550431672 | 36528800 |
| 28 | 2024-05-23 | 33.46952438354492 | 34.28784805145397 | 33.25130265765918 | 34.042349910526255 | 47987800 |
| 29 | 2024-05-24 | 33.28767013549805 | 33.81503376089744 | 33.251299273466 | 33.70592464331762 | 23684700 |
| 30 | 2024-05-27 | 33.6513671875 | 33.71501792811488 | 33.36040723832993 | 33.3876871181695 | 13623300 |
| 31 | 2024-05-28 | 34.36967468261719 | 34.815209037716556 | 34.01506747576058 | 34.04234388597538 | 46437700 |
| 32 | 2024-05-29 | 34.324214935302734 | 34.478785893964634 | 34.04234596134035 | 34.287844073788314 | 29246800 |
| 33 | 2024-05-31 | 35.26983642578125 | 35.36076011079892 | 34.460603836168694 | 34.48788024797075 | 53929400 |
| 34 | 2024-06-03 | 35.078895568847656 | 35.39713194365952 | 34.95159755040657 | 35.30620825614651 | 43454500 |
| 35 | 2024-06-04 | 34.68791961669922 | 34.94250873231001 | 34.278756060527186 | 34.91523231807073 | 34090200 |
| 36 | 2024-06-05 | 34.73338317871094 | 34.94251045807929 | 34.61517959697518 | 34.7879360098838 | 18627100 |
| 37 | 2024-06-06 | 34.89704895019531 | 35.2061943810898 | 34.79703080071228 | 34.80612178315766 | 25944100 |
| 38 | 2024-06-07 | 33.58772277832031 | 34.97887883916623 | 33.51498451908589 | 34.75156614271938 | 46003600 |
| 39 | 2024-06-10 | 34.09690475463867 | 34.60608644764056 | 33.751388481940374 | 33.815035760001045 | 32560900 |
| 40 | 2024-06-11 | 34.24238204956055 | 34.551527433761166 | 34.09690207279062 | 34.378771045258205 | 31131300 |
| 41 | 2024-06-12 | 33.497291564941406 | 34.64753315182194 | 33.30090963806027 | 34.55401896778448 | 52182400 |
| 42 | 2024-06-13 | 33.1606330871582 | 33.8432965840248 | 32.590187318825734 | 33.57210403734544 | 46233500 |
| 43 | 2024-06-14 | 32.43121337890625 | 33.19804108477317 | 31.935581794399848 | 33.18869109353267 | 53534900 |
| 44 | 2024-06-17 | 32.55278396606445 | 32.85203362202144 | 32.047798833885565 | 32.17872011244958 | 40941800 |
| 45 | 2024-06-18 | 33.57210159301758 | 33.79653703374506 | 32.56213140773288 | 32.62759204188981 | 36180700 |
| 46 | 2024-06-19 | 33.60015869140625 | 33.77783706475298 | 33.26350192730728 | 33.57210515017714 | 20776200 |
| 47 | 2024-06-20 | 34.13319396972656 | 34.49790423862917 | 33.85264788344279 | 33.871351431506646 | 39442900 |
| 48 | 2024-06-21 | 34.310874938964844 | 34.563367506055016 | 34.020978840234775 | 34.17995365988194 | 43340200 |
| 49 | 2024-06-24 | 34.656883239746094 | 34.656883239746094 | 34.11449103810446 | 34.45114777466312 | 24599400 |
| 50 | 2024-06-25 | 34.62882995605469 | 34.712994149485 | 34.37633737576375 | 34.64753350652114 | 18572600 |
| 51 | 2024-06-26 | 34.684940338134766 | 34.712993879947874 | 34.32958001670633 | 34.41374420948313 | 25553200 |
| 52 | 2024-06-27 | 35.26473617553711 | 35.49852520385651 | 34.90002586213284 | 35.077704239414096 | 37731000 |
| 53 | 2024-06-28 | 35.58268737792969 | 35.69490510630173 | 35.26473417476116 | 35.348898362874515 | 22019700 |
| 54 | 2024-07-01 | 36.12508010864258 | 36.246647829682686 | 35.70425916221098 | 35.8258304505884 | 24963500 |
| 55 | 2024-07-02 | 36.01285934448242 | 36.56460157856323 | 35.94739870377261 | 36.31211257430388 | 33346200 |
| 56 | 2024-07-03 | 35.38630676269531 | 36.27470576604127 | 35.311492562804645 | 36.19054157483297 | 38509400 |
| 57 | 2024-07-04 | 34.9000244140625 | 35.49852373095326 | 34.71299248569981 | 35.44241664958058 | 32698800 |
| 58 | 2024-07-05 | 35.08705520629883 | 35.20862649089867 | 34.70364137087213 | 35.021594568592114 | 32758800 |
| 59 | 2024-07-08 | 35.94739532470703 | 36.02220951696418 | 34.871968066038214 | 35.0496464216434 | 48845900 |
| 60 | 2024-07-09 | 35.93804931640625 | 36.19054189224566 | 35.78842448265002 | 35.956752866542956 | 34832500 |
| 61 | 2024-07-10 | 35.60139083862305 | 36.05961887661931 | 35.51722665071913 | 35.99415823795374 | 32899700 |
| 62 | 2024-07-11 | 35.84453582763672 | 35.95675356329403 | 35.63880033948373 | 35.68555743206282 | 17229400 |
| 63 | 2024-07-12 | 35.67620849609375 | 36.01286171302681 | 35.66685493689867 | 35.93805107615422 | 15779100 |
| 64 | 2024-07-15 | 36.003509521484375 | 36.218594994441325 | 35.72296340751171 | 35.816477589723476 | 22969200 |
| 65 | 2024-07-16 | 35.909996032714844 | 36.003510216732415 | 35.638799904791455 | 35.8632353733686 | 19637000 |
| 66 | 2024-07-17 | 36.097023010253906 | 36.18118719956261 | 35.85388400077173 | 35.93804819008042 | 24606100 |
| 67 | 2024-07-18 | 36.03156280517578 | 36.153134095052145 | 35.86323442452769 | 36.00350926418022 | 21315500 |
| 68 | 2024-07-19 | 36.18118667602539 | 36.256000873144934 | 35.90064057150163 | 36.00350830887237 | 30593100 |
| 69 | 2024-07-22 | 35.461116790771484 | 36.08767321849451 | 35.423713258801136 | 36.08767321849451 | 25807800 |
| 70 | 2024-07-23 | 35.002891540527344 | 35.535930208264325 | 35.002891540527344 | 35.46111601129346 | 25284700 |
| 71 | 2024-07-24 | 35.28343963623047 | 35.53593221425435 | 35.068354158803636 | 35.217978993854366 | 23863800 |
| 72 | 2024-07-25 | 35.2366828918457 | 35.30214353486773 | 34.85326902528633 | 35.12446515628473 | 19562600 |
| 73 | 2024-07-26 | 35.199275970458984 | 35.657504041288455 | 34.993540481433 | 35.22732951265798 | 32043200 |
| 74 | 2024-07-29 | 34.488555908203125 | 35.274087128007594 | 34.05838141670417 | 35.077701647553575 | 39790000 |
| 75 | 2024-07-30 | 34.27347183227539 | 34.38568956326107 | 34.03032925324619 | 34.14254698423186 | 16040700 |
| 76 | 2024-07-31 | 34.98419189453125 | 34.98419189453125 | 34.56337090796158 | 34.647535105275516 | 28561100 |
| 77 | 2024-08-01 | 34.451148986816406 | 35.376955044926916 | 34.40439189783526 | 35.3021408486873 | 29756300 |
| 78 | 2024-08-02 | 33.413124084472656 | 34.41374073802864 | 33.413124084472656 | 34.33893011162764 | 36483900 |
| 79 | 2024-08-05 | 33.385074615478516 | 33.385074615478516 | 32.3564007301961 | 32.54343267000541 | 44765900 |
| 80 | 2024-08-06 | 33.964866638183594 | 34.28281983027174 | 33.048414159185334 | 33.29155315674114 | 36009000 |
| 81 | 2024-08-07 | 33.91810989379883 | 34.36698436352771 | 33.66561733570062 | 34.320227275140006 | 25020500 |
| 82 | 2024-08-08 | 34.46050262451172 | 34.55402037970789 | 33.81524616667732 | 33.99292455054365 | 29870300 |
| 83 | 2024-08-09 | 34.142547607421875 | 34.554018574108674 | 33.27285571723708 | 33.787190858258164 | 66082100 |
| 84 | 2024-08-12 | 34.91872787475586 | 35.358252370188886 | 34.4137427396631 | 34.4137427396631 | 39655100 |
| 85 | 2024-08-13 | 34.703643798828125 | 35.1899254039118 | 34.572722514255105 | 35.09640765254718 | 28557200 |
| 86 | 2024-08-14 | 35.311492919921875 | 35.535931954526305 | 34.75040068441696 | 34.77845422599098 | 37955500 |
| 87 | 2024-08-15 | 35.8538818359375 | 36.05961730123377 | 35.53592864745103 | 35.58268573483552 | 33409000 |
| 88 | 2024-08-16 | 36.003509521484375 | 36.256002094260985 | 35.563985016946866 | 35.69490629897828 | 35472700 |
| 89 | 2024-08-19 | 35.94739532470703 | 36.27470206482652 | 35.90999179591549 | 36.0970201418843 | 28138200 |
| 90 | 2024-08-20 | 35.80712890625 | 36.171839224468805 | 35.43306502906596 | 36.003510836469744 | 27322600 |
| 91 | 2024-08-21 | 35.592044830322266 | 36.27470840089227 | 35.47982352233496 | 36.171840652239396 | 38491900 |
| 92 | 2024-08-22 | 35.70091247558594 | 35.87403142293427 | 35.45085381211752 | 35.85479557668862 | 26334300 |
| 93 | 2024-08-23 | 35.479705810546875 | 36.09523821605914 | 35.479705810546875 | 35.94135511468107 | 29239000 |
| 94 | 2024-08-26 | 38.0572509765625 | 38.09572266959402 | 36.26835760808548 | 36.412624622522365 | 102270300 |
| 95 | 2024-08-27 | 37.54751205444336 | 37.86489433432427 | 37.46095258377358 | 37.7494829297187 | 35073100 |
| 96 | 2024-08-28 | 38.08610153198242 | 38.336163858764515 | 37.29745019772343 | 37.451333295411466 | 43284500 |
| 97 | 2024-08-29 | 37.8264274597168 | 38.30731260716992 | 37.77833600988147 | 38.13419366057779 | 25356600 |
| 98 | 2024-08-30 | 37.86489486694336 | 38.13419303996091 | 37.39362948467194 | 37.72063152637275 | 84437200 |
| 99 | 2024-09-02 | 37.50904083251953 | 37.893750411167275 | 37.40324551494828 | 37.82642678523329 | 15288400 |
| 100 | 2024-09-03 | 37.0570068359375 | 37.3359210910529 | 36.9127434986747 | 37.307069157372815 | 35866300 |
| 101 | 2024-09-04 | 37.066627502441406 | 37.432097567563275 | 37.04739165656197 | 37.25898229237329 | 28851300 |
| 102 | 2024-09-05 | 36.83580017089844 | 37.40324477023142 | 36.83580017089844 | 37.17242196272852 | 26206600 |
| 103 | 2024-09-06 | 36.11447525024414 | 36.980070017006646 | 36.03753553145562 | 36.90312662935546 | 32971700 |
| 104 | 2024-09-09 | 36.5088005065918 | 36.78771478022379 | 36.17218236176878 | 36.39338909534714 | 30521800 |
| 105 | 2024-09-10 | 35.90288543701172 | 36.47032636625169 | 35.5854994913056 | 36.47032636625169 | 37263500 |
| 106 | 2024-09-11 | 35.86441421508789 | 36.38377104092629 | 35.46046879425944 | 36.316443746736205 | 32907000 |
| 107 | 2024-09-12 | 35.46046829223633 | 35.893265640974434 | 35.345056888860285 | 35.86441370734602 | 22103300 |
| 108 | 2024-09-13 | 35.29697036743164 | 36.1144736461703 | 35.19117504854164 | 35.69129603947279 | 34729600 |
| 109 | 2024-09-16 | 35.787471771240234 | 36.277976675908086 | 35.739383990296574 | 35.81632737489644 | 22614800 |
| 110 | 2024-09-17 | 35.62397384643555 | 35.768237194385954 | 35.296971788006935 | 35.74900134755337 | 23443700 |
| 111 | 2024-09-18 | 34.76799774169922 | 35.51817740013459 | 34.76799774169922 | 35.49894155391028 | 38777000 |
| 112 | 2024-09-19 | 34.88340759277344 | 35.37390880857546 | 34.80646421131143 | 35.17193793553123 | 25059700 |
| 113 | 2024-09-20 | 34.8737907409668 | 35.008441669742965 | 34.69105569806457 | 34.88341049888214 | 48336200 |
| 114 | 2024-09-23 | 35.22964859008789 | 35.547030894556826 | 34.83532289734607 | 34.99882209413192 | 28218500 |
| 115 | 2024-09-24 | 35.37390899658203 | 35.88364972932111 | 35.3162051290412 | 35.80670634745016 | 35104100 |
| 116 | 2024-09-25 | 35.63358688354492 | 35.999060604337316 | 35.5470274146431 | 35.681674662076524 | 38655300 |
| 117 | 2024-09-26 | 34.864173889160156 | 35.50855823860921 | 34.59487937522474 | 35.50855823860921 | 58048200 |
| 118 | 2024-09-27 | 34.72952651977539 | 34.98920494402795 | 34.55640757027369 | 34.98920494402795 | 34537400 |
| 119 | 2024-09-30 | 34.63334655761719 | 34.89302497639825 | 34.546787084690166 | 34.77761356878305 | 21146300 |
| 120 | 2024-10-01 | 35.55664825439453 | 36.0856211720745 | 34.46023072749289 | 34.6333460017057 | 49748200 |
| 121 | 2024-10-02 | 36.047149658203125 | 36.47994701802444 | 35.92211849450753 | 36.30682807409592 | 32014500 |
| 122 | 2024-10-03 | 36.48956298828125 | 36.585742217297906 | 35.78747112634068 | 36.008677849785315 | 31033000 |
| 123 | 2024-10-04 | 36.39338684082031 | 36.739624721967886 | 36.22988398856179 | 36.69153694266681 | 22526800 |
| 124 | 2024-10-07 | 36.90312576293945 | 36.91274552060133 | 36.451096212120866 | 36.58574346848651 | 36418000 |
| 125 | 2024-10-08 | 36.16256332397461 | 36.30683034254968 | 36.01829997426223 | 36.03753582132975 | 34142000 |
| 126 | 2024-10-09 | 35.79709243774414 | 36.08562279959527 | 35.595117882472 | 35.941355784238404 | 30789800 |
| 127 | 2024-10-10 | 36.21065139770508 | 36.29721086700179 | 35.893265453996364 | 35.97020883508781 | 20630100 |
| 128 | 2024-10-11 | 36.18179702758789 | 36.21065263091108 | 35.893266676393324 | 36.162561181659925 | 16343000 |
| 129 | 2024-10-14 | 36.26835632324219 | 36.451095024236885 | 35.92211843594955 | 36.0375335109554 | 22279000 |
| 130 | 2024-10-15 | 35.970211029052734 | 35.979827117844515 | 35.643208977193616 | 35.787472322245755 | 28204600 |
| 131 | 2024-10-16 | 35.787471771240234 | 36.143329421720836 | 35.768235925090266 | 36.11447381806463 | 23041200 |
| 132 | 2024-10-17 | 35.5181770324707 | 35.78747153909838 | 35.287350549030926 | 35.78747153909838 | 22174300 |
| 133 | 2024-10-18 | 35.422000885009766 | 35.65282369576718 | 35.01805546289064 | 35.56626422451754 | 32000800 |
| 134 | 2024-10-21 | 34.864173889160156 | 35.63358940673462 | 34.81608610722349 | 35.585501624797956 | 28390000 |
| 135 | 2024-10-22 | 34.72952651977539 | 34.91226155808827 | 34.614115109728445 | 34.81608599452625 | 29144300 |
| 136 | 2024-10-23 | 34.296730041503906 | 34.56602456159887 | 34.210170564493 | 34.53717262554946 | 30769100 |
| 137 | 2024-10-24 | 34.52755355834961 | 34.65258104968806 | 34.200551525498355 | 34.47946211059843 | 23058900 |
| 138 | 2024-10-25 | 34.76799774169922 | 35.094999789787394 | 34.47946371719713 | 34.58525903699956 | 32585900 |
| 139 | 2024-10-28 | 34.710289001464844 | 34.74876069258169 | 33.98896130290478 | 34.13322831016175 | 27507100 |
| 140 | 2024-10-29 | 34.63334655761719 | 35.02767223009306 | 34.43137567707497 | 34.94111642602854 | 26090200 |
| 141 | 2024-10-30 | 34.47946548461914 | 34.97958650549983 | 34.47946548461914 | 34.73914391866466 | 26144700 |
| 142 | 2024-10-31 | 34.53717041015625 | 34.67181766156676 | 34.267875907335224 | 34.49869871864969 | 25597000 |
| 143 | 2024-11-01 | 34.06590270996094 | 34.9795852406692 | 33.950491299734786 | 34.81608604858737 | 30605300 |
| 144 | 2024-11-04 | 34.142845153808594 | 34.57564251629134 | 34.02743374676735 | 34.5275547357627 | 24003600 |
| 145 | 2024-11-05 | 34.03704833984375 | 34.23901921050755 | 33.69081046507019 | 34.14284365367593 | 23990600 |
| 146 | 2024-11-06 | 34.046669006347656 | 34.10437287444317 | 33.70043112232489 | 33.710047210720006 | 28440800 |
| 147 | 2024-11-07 | 34.152462005615234 | 34.517935749753065 | 33.921639186374286 | 34.13322982806395 | 34081200 |
| 148 | 2024-11-08 | 34.79684829711914 | 34.93149554648881 | 34.18131591779355 | 34.47946235029429 | 49865100 |
| 149 | 2024-11-11 | 34.864173889160156 | 35.02767308151735 | 34.52755574674089 | 34.614115221771925 | 21446300 |
| 150 | 2024-11-12 | 35.5181770324707 | 35.69129597783492 | 34.95073241574633 | 34.96996826177152 | 39412300 |
| 151 | 2024-11-13 | 35.470088958740234 | 35.65282399117581 | 35.13346715937475 | 35.53741258484084 | 34090000 |
| 152 | 2024-11-14 | 35.84518051147461 | 35.90288805185927 | 35.45085482433599 | 35.50855869585802 | 30262100 |
| 153 | 2024-11-18 | 36.739627838134766 | 36.8358034048943 | 35.77785749508864 | 35.77785749508864 | 39004100 |
| 154 | 2024-11-19 | 36.354915618896484 | 36.83580075583655 | 36.21065227913192 | 36.64344596728804 | 26002700 |
| 155 | 2024-11-21 | 36.46071243286133 | 36.672303075837355 | 36.1144745330324 | 36.51841997245368 | 36048400 |
| 156 | 2024-11-22 | 37.91298294067383 | 38.30731228032896 | 36.99930410339848 | 37.230126917643574 | 85234900 |
| 157 | 2024-11-25 | 37.682159423828125 | 38.33616350009916 | 37.653307489801065 | 37.874514211354146 | 41119500 |
| 158 | 2024-11-26 | 37.634071350097656 | 37.99954140779275 | 37.56674772531896 | 37.85527806992228 | 35188200 |
| 159 | 2024-11-27 | 37.49942398071289 | 37.85527794895779 | 37.2685975044504 | 37.70139485440359 | 30600700 |
| 160 | 2024-11-28 | 37.114715576171875 | 37.79757160041 | 36.91274469613454 | 37.32630621365622 | 33113500 |
| 161 | 2024-11-29 | 37.412864685058594 | 37.72063087560113 | 36.94159564205524 | 37.02815511244923 | 44011700 |
| 162 | 2024-12-02 | 37.6533088684082 | 37.8937514444035 | 37.287835125613846 | 37.41286629241291 | 31711800 |
| 163 | 2024-12-03 | 37.989925384521484 | 37.989925384521484 | 37.58598363515774 | 37.89374982577652 | 22536200 |
| 164 | 2024-12-04 | 37.74948501586914 | 38.3361654974013 | 37.4898065895092 | 37.98992759558805 | 31584400 |
| 165 | 2024-12-05 | 38.12457275390625 | 38.28807560692048 | 37.711011246053225 | 37.88413018742716 | 25214200 |
| 166 | 2024-12-06 | 37.53789520263672 | 38.182283238356426 | 37.47057157233412 | 38.12457569715591 | 31118500 |
| 167 | 2024-12-09 | 38.50928497314453 | 38.63431247472127 | 37.85528085388677 | 37.874516700789954 | 28548700 |
| 168 | 2024-12-10 | 38.65354537963867 | 38.88437185604568 | 38.576605666744584 | 38.75934069512262 | 21837600 |
| 169 | 2024-12-11 | 39.03825759887695 | 39.20175679290692 | 38.4227251785198 | 38.807431106811705 | 46900900 |
| 170 | 2024-12-12 | 38.34000015258789 | 38.88999938964844 | 38.119998931884766 | 38.720001220703125 | 38310600 |
| 171 | 2024-12-13 | 38.099998474121094 | 38.72999954223633 | 37.91999816894531 | 38.599998474121094 | 23235400 |
| 172 | 2024-12-16 | 37.939998626708984 | 38.2599983215332 | 37.83000183105469 | 38.189998626708984 | 21349400 |
| 173 | 2024-12-17 | 38.29999923706055 | 38.4900016784668 | 37.83000183105469 | 37.939998626708984 | 39617200 |
| 174 | 2024-12-18 | 37.310001373291016 | 38.400001525878906 | 37.310001373291016 | 38.279998779296875 | 58126400 |
| 175 | 2024-12-19 | 37.15999984741211 | 37.93000030517578 | 36.97999954223633 | 37.65999984741211 | 43268400 |
| 176 | 2024-12-20 | 36.849998474121094 | 37.349998474121094 | 36.709999084472656 | 37.15999984741211 | 59277400 |
| 177 | 2024-12-23 | 36.86000061035156 | 37.04999923706055 | 36.720001220703125 | 37.0 | 43785600 |
| 178 | 2024-12-26 | 35.77000045776367 | 36.0 | 35.599998474121094 | 35.630001068115234 | 22920700 |
| 179 | 2024-12-27 | 35.65999984741211 | 36.0 | 35.61000061035156 | 36.0 | 24167200 |
| 180 | 2024-12-30 | 36.189998626708984 | 36.369998931884766 | 35.77000045776367 | 35.779998779296875 | 22355600 |
| 181 | 2025-01-02 | 36.77000045776367 | 37.09000015258789 | 36.189998626708984 | 36.41999816894531 | 30046800 |
| 182 | 2025-01-03 | 36.380001068115234 | 37.040000915527344 | 36.31999969482422 | 36.880001068115234 | 23314200 |
| 183 | 2025-01-06 | 36.209999084472656 | 36.689998626708984 | 36.060001373291016 | 36.599998474121094 | 23760200 |
| 184 | 2025-01-07 | 36.97999954223633 | 37.25 | 36.29999923706055 | 36.54999923706055 | 37753300 |
| 185 | 2025-01-08 | 36.68000030517578 | 37.119998931884766 | 36.43000030517578 | 36.9900016784668 | 24483500 |
| 186 | 2025-01-09 | 36.84000015258789 | 36.970001220703125 | 36.70000076293945 | 36.70000076293945 | 11526600 |
| 187 | 2025-01-10 | 36.939998626708984 | 37.52000045776367 | 36.900001525878906 | 37.25 | 40328800 |
| 188 | 2025-01-13 | 37.06999969482422 | 37.529998779296875 | 36.970001220703125 | 37.29999923706055 | 22897100 |
| 189 | 2025-01-14 | 36.81999969482422 | 37.130001068115234 | 36.58000183105469 | 37.11000061035156 | 29173100 |
| 190 | 2025-01-15 | 37.290000915527344 | 37.31999969482422 | 36.79999923706055 | 36.93000030517578 | 32512700 |
| 191 | 2025-01-16 | 37.04999923706055 | 37.2400016784668 | 36.77000045776367 | 37.209999084472656 | 26733200 |
| 192 | 2025-01-17 | 37.20000076293945 | 37.400001525878906 | 36.849998474121094 | 37.0099983215332 | 39941100 |
| 193 | 2025-01-20 | 37.290000915527344 | 37.43000030517578 | 37.11000061035156 | 37.220001220703125 | 13912800 |
| 194 | 2025-01-21 | 37.29999923706055 | 37.349998474121094 | 36.720001220703125 | 37.099998474121094 | 23612200 |
| 195 | 2025-01-22 | 37.09000015258789 | 37.630001068115234 | 37.029998779296875 | 37.36000061035156 | 21832200 |
| 196 | 2025-01-23 | 36.83000183105469 | 37.40999984741211 | 36.70000076293945 | 37.119998931884766 | 26725700 |
| 197 | 2025-01-24 | 36.63999938964844 | 36.900001525878906 | 36.400001525878906 | 36.880001068115234 | 16216500 |
| 198 | 2025-01-27 | 37.18000030517578 | 37.29999923706055 | 36.470001220703125 | 36.56999969482422 | 29809700 |
| 199 | 2025-01-28 | 37.130001068115234 | 37.4900016784668 | 36.880001068115234 | 37.400001525878906 | 27621700 |
| 200 | 2025-01-29 | 36.900001525878906 | 37.33000183105469 | 36.7599983215332 | 37.20000076293945 | 18204400 |
| 201 | 2025-01-30 | 37.38999938964844 | 37.5099983215332 | 36.79999923706055 | 37.040000915527344 | 30916000 |
| 202 | 2025-01-31 | 37.689998626708984 | 38.369998931884766 | 37.25 | 37.38999938964844 | 37044800 |
| 203 | 2025-02-03 | 37.5 | 37.810001373291016 | 37.380001068115234 | 37.7599983215332 | 24877600 |
| 204 | 2025-02-04 | 37.130001068115234 | 37.349998474121094 | 36.81999969482422 | 37.29999923706055 | 34290300 |
| 205 | 2025-02-05 | 36.86000061035156 | 37.06999969482422 | 36.75 | 37.04999923706055 | 20539800 |
| 206 | 2025-02-06 | 36.790000915527344 | 37.119998931884766 | 36.70000076293945 | 36.84000015258789 | 17512400 |
| 207 | 2025-02-07 | 36.58000183105469 | 37.029998779296875 | 36.369998931884766 | 36.86000061035156 | 21438700 |
| 208 | 2025-02-10 | 36.83000183105469 | 37.029998779296875 | 36.720001220703125 | 36.810001373291016 | 17483300 |
| 209 | 2025-02-11 | 36.83000183105469 | 37.09000015258789 | 36.68000030517578 | 37.0099983215332 | 16624300 |
| 210 | 2025-02-12 | 36.279998779296875 | 36.75 | 36.11000061035156 | 36.650001525878906 | 37364500 |
| 211 | 2025-02-13 | 36.31999969482422 | 36.33000183105469 | 36.02000045776367 | 36.20000076293945 | 15351300 |
| 212 | 2025-02-14 | 37.439998626708984 | 37.58000183105469 | 36.400001525878906 | 36.439998626708984 | 40322000 |
| 213 | 2025-02-17 | 37.66999816894531 | 37.91999816894531 | 37.470001220703125 | 37.63999938964844 | 22615200 |
| 214 | 2025-02-18 | 38.36000061035156 | 38.439998626708984 | 37.709999084472656 | 37.720001220703125 | 44062600 |
| 215 | 2025-02-19 | 38.439998626708984 | 38.65999984741211 | 37.869998931884766 | 38.11000061035156 | 32648200 |
| 216 | 2025-02-20 | 38.5 | 38.56999969482422 | 38.310001373291016 | 38.41999816894531 | 26641200 |
| 217 | 2025-02-21 | 38.38999938964844 | 38.529998779296875 | 38.16999816894531 | 38.529998779296875 | 30115200 |
| 218 | 2025-02-24 | 38.119998931884766 | 38.5099983215332 | 37.79999923706055 | 38.5 | 27830300 |
| 219 | 2025-02-25 | 37.95000076293945 | 38.439998626708984 | 37.83000183105469 | 38.119998931884766 | 31960900 |
| 220 | 2025-02-26 | 37.95000076293945 | 38.25 | 37.75 | 38.25 | 27420200 |
| 221 | 2025-02-27 | 36.61000061035156 | 36.7400016784668 | 35.47999954223633 | 36.36000061035156 | 129693500 |
| 222 | 2025-02-28 | 35.93000030517578 | 36.54999923706055 | 35.810001373291016 | 36.4900016784668 | 55476800 |
| 223 | 2025-03-05 | 34.619998931884766 | 35.11000061035156 | 34.54999923706055 | 35.02000045776367 | 48552000 |
| 224 | 2025-03-06 | 34.2599983215332 | 35.119998931884766 | 34.029998779296875 | 34.810001373291016 | 47749600 |
| 225 | 2025-03-07 | 34.630001068115234 | 34.93000030517578 | 34.22999954223633 | 34.290000915527344 | 28074700 |
| 226 | 2025-03-10 | 34.619998931884766 | 34.619998931884766 | 34.0 | 34.58000183105469 | 35037200 |
| 227 | 2025-03-11 | 34.099998474121094 | 34.900001525878906 | 33.90999984741211 | 34.75 | 28805400 |
| 228 | 2025-03-12 | 34.099998474121094 | 34.400001525878906 | 33.959999084472656 | 34.15999984741211 | 20149100 |
| 229 | 2025-03-13 | 34.439998626708984 | 34.540000915527344 | 34.040000915527344 | 34.18000030517578 | 19263600 |
| 230 | 2025-03-14 | 35.5 | 35.7599983215332 | 34.369998931884766 | 34.599998474121094 | 41529400 |
| 231 | 2025-03-17 | 36.15999984741211 | 36.40999984741211 | 35.599998474121094 | 35.61000061035156 | 31175900 |
| 232 | 2025-03-18 | 36.189998626708984 | 36.40999984741211 | 35.90999984741211 | 36.189998626708984 | 15086400 |
| 233 | 2025-03-19 | 36.15999984741211 | 36.33000183105469 | 36.029998779296875 | 36.27000045776367 | 21180500 |
| 234 | 2025-03-20 | 36.2400016784668 | 36.47999954223633 | 35.7599983215332 | 36.15999984741211 | 46921900 |
| 235 | 2025-03-21 | 36.79999923706055 | 37.029998779296875 | 36.18000030517578 | 36.220001220703125 | 61175700 |
| 236 | 2025-03-24 | 36.75 | 36.939998626708984 | 36.5 | 36.70000076293945 | 20348000 |
| 237 | 2025-03-25 | 37.040000915527344 | 37.52000045776367 | 36.630001068115234 | 36.849998474121094 | 28036100 |
| 238 | 2025-03-26 | 37.38999938964844 | 37.630001068115234 | 37.150001525878906 | 37.150001525878906 | 26870300 |
| 239 | 2025-03-27 | 37.66999816894531 | 37.970001220703125 | 37.38999938964844 | 37.43000030517578 | 28444400 |
| 240 | 2025-03-28 | 37.43000030517578 | 37.880001068115234 | 37.09000015258789 | 37.650001525878906 | 22057700 |
| 241 | 2025-03-31 | 37.15999984741211 | 37.63999938964844 | 37.08000183105469 | 37.349998474121094 | 26049400 |
| 242 | 2025-04-01 | 37.29999923706055 | 37.970001220703125 | 37.20000076293945 | 37.29999923706055 | 19075600 |
| 243 | 2025-04-02 | 37.20000076293945 | 37.29999923706055 | 36.83000183105469 | 37.27000045776367 | 16959200 |
| 244 | 2025-04-03 | 36.0 | 36.29999923706055 | 35.61000061035156 | 36.150001525878906 | 65896000 |
| 245 | 2025-04-04 | 34.54999923706055 | 35.0099983215332 | 33.810001373291016 | 34.7400016784668 | 87263200 |
| 246 | 2025-04-07 | 33.18000030517578 | 34.54999923706055 | 33.11000061035156 | 33.91999816894531 | 85724900 |
| 247 | 2025-04-08 | 32.0 | 33.939998626708984 | 31.8799991607666 | 33.70000076293945 | 62128500 |
| 248 | 2025-04-09 | 33.29999923706055 | 33.58000183105469 | 31.040000915527344 | 31.309999465942383 | 106391600 |
| 249 | 2025-04-10 | 31.229999542236328 | 33.02000045776367 | 31.200000762939453 | 33.0 | 71250600 |
| 250 | 2025-04-11 | 31.850000381469727 | 32.29999923706055 | 30.780000686645508 | 31.5 | 65329400 |