ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 28.780561447143555 | 29.17534318159385 | 28.7420470966511 | 29.069427340324935 | 1621000 |
| 3 | 2024-04-17 | 28.607240676879883 | 29.030909527893762 | 28.51095388776322 | 28.790188881996546 | 1743200 |
| 4 | 2024-04-18 | 28.530210494995117 | 28.74204584138713 | 28.299118892474308 | 28.607241029168723 | 1293200 |
| 5 | 2024-04-19 | 28.520584106445312 | 28.73241762238418 | 28.318377800571653 | 28.443553570053645 | 2073600 |
| 6 | 2024-04-22 | 28.433923721313477 | 28.780560207020915 | 28.27986265287621 | 28.616870092237225 | 1020900 |
| 7 | 2024-04-23 | 28.164316177368164 | 28.424294921316548 | 28.077656596052037 | 28.385778735597015 | 2079800 |
| 8 | 2024-04-24 | 28.539840698242188 | 28.75167605322127 | 28.039143124093616 | 28.16431705849254 | 2072900 |
| 9 | 2024-04-25 | 28.828706741333008 | 28.973138769949774 | 28.443554052837328 | 28.549469894328087 | 2578400 |
| 10 | 2024-04-26 | 29.175342559814453 | 29.300518328491194 | 28.838335113114404 | 28.838335113114404 | 2454600 |
| 11 | 2024-04-29 | 28.944252014160156 | 29.28126130977873 | 28.616871765451016 | 29.271632262869296 | 1794800 |
| 12 | 2024-04-30 | 28.84796142578125 | 29.098311118794584 | 28.770930892281207 | 28.886477610807663 | 1417700 |
| 13 | 2024-05-02 | 28.761302947998047 | 29.088681329597215 | 28.52058230738945 | 29.088681329597215 | 2063300 |
| 14 | 2024-05-03 | 28.828706741333008 | 29.10794175178504 | 28.674645665934737 | 28.99239686351278 | 3242800 |
| 15 | 2024-05-06 | 28.69390106201172 | 29.03091034304113 | 28.60724148013122 | 28.665015759086774 | 1484600 |
| 16 | 2024-05-07 | 28.376150131225586 | 28.809448044556365 | 28.106544173200078 | 28.799818997976477 | 3329200 |
| 17 | 2024-05-08 | 28.39540672302246 | 28.63612736513342 | 28.173944173053037 | 28.279861843278738 | 6264100 |
| 18 | 2024-05-09 | 27.702133178710938 | 28.395407997959133 | 27.625102643238918 | 28.395407997959133 | 2643000 |
| 19 | 2024-05-10 | 27.471040725708008 | 28.019883503601342 | 27.471040725708008 | 27.73101762706874 | 1526900 |
| 20 | 2024-05-13 | 27.057003021240234 | 27.586587747816978 | 27.057003021240234 | 27.42289762271187 | 1535500 |
| 21 | 2024-05-14 | 27.50955581665039 | 27.50955581665039 | 27.018485466185144 | 27.057001652050413 | 2330300 |
| 22 | 2024-05-15 | 30.09008026123047 | 30.311542811180466 | 28.28948905031523 | 28.530209692405073 | 8888900 |
| 23 | 2024-05-16 | 29.7627010345459 | 30.523379170486635 | 29.46420794262553 | 29.936020196484435 | 2633700 |
| 24 | 2024-05-17 | 30.167112350463867 | 30.39820395841274 | 29.61826955201619 | 29.685671041432173 | 5261500 |
| 25 | 2024-05-20 | 30.04193878173828 | 30.465605816494946 | 29.80121812430946 | 30.195999855568502 | 1801400 |
| 26 | 2024-05-21 | 30.09971046447754 | 30.186370045885713 | 29.753072138844846 | 30.041938022389697 | 999500 |
| 27 | 2024-05-22 | 28.8864803314209 | 29.955280691380416 | 28.78056264917541 | 29.945651644216923 | 2254300 |
| 28 | 2024-05-23 | 29.079055786132812 | 29.079055786132812 | 28.39540817262953 | 28.88647852799173 | 3784900 |
| 29 | 2024-05-24 | 29.31977653503418 | 29.4064361178217 | 29.0886830898989 | 29.17534267268642 | 1433300 |
| 30 | 2024-05-27 | 29.175342559814453 | 29.44495035372734 | 28.857591369673802 | 29.31977642160344 | 1031100 |
| 31 | 2024-05-28 | 28.97313690185547 | 29.531608723303965 | 28.838333928711865 | 29.531608723303965 | 1369500 |
| 32 | 2024-05-29 | 29.165714263916016 | 29.27163009898422 | 28.78055976222255 | 29.059796592295033 | 1389600 |
| 33 | 2024-05-31 | 29.223485946655273 | 29.936018817824632 | 29.030908700802915 | 29.685669132837656 | 2845700 |
| 34 | 2024-06-03 | 29.02128028869629 | 29.396805742654802 | 28.433923165468567 | 29.252371886834652 | 1727800 |
| 35 | 2024-06-04 | 29.040536880493164 | 29.184968892297768 | 28.665013282490655 | 28.90573391434922 | 1173600 |
| 36 | 2024-06-05 | 28.905736923217773 | 29.281260560309452 | 28.828706386466845 | 29.06942704338261 | 814200 |
| 37 | 2024-06-06 | 29.002025604248047 | 29.22348816822695 | 28.674645363343206 | 28.905736974002 | 1331900 |
| 38 | 2024-06-07 | 28.809446334838867 | 29.00202358190232 | 28.59761283231126 | 28.992394535893872 | 935600 |
| 39 | 2024-06-10 | 28.69390106201172 | 28.87684927226531 | 28.453180409355404 | 28.809447783369997 | 1045300 |
| 40 | 2024-06-11 | 28.97313690185547 | 29.011651249945313 | 28.60724049396173 | 28.63612763244369 | 1370800 |
| 41 | 2024-06-12 | 28.491695404052734 | 29.107939661390063 | 28.39540677970559 | 29.030909129222895 | 1209700 |
| 42 | 2024-06-13 | 28.559099197387695 | 28.607242595174345 | 28.17394650543581 | 28.250977043826186 | 1361200 |
| 43 | 2024-06-14 | 28.530210494995117 | 28.645757214531926 | 28.1354287777863 | 28.645757214531926 | 1477700 |
| 44 | 2024-06-17 | 28.28948974609375 | 28.751674786053755 | 28.212459212192545 | 28.597613718251353 | 1171900 |
| 45 | 2024-06-18 | 28.164316177368164 | 28.40503682845678 | 27.92359552627955 | 28.40503682845678 | 2557500 |
| 46 | 2024-06-19 | 28.222087860107422 | 28.28948934675041 | 27.962110959706276 | 28.15468637346443 | 1397600 |
| 47 | 2024-06-20 | 28.40503692626953 | 28.482067461421032 | 28.096914785663536 | 28.241346809503494 | 1661500 |
| 48 | 2024-06-21 | 28.645755767822266 | 28.751673435669062 | 28.328004600834582 | 28.405035131117877 | 2156000 |
| 49 | 2024-06-24 | 29.25237274169922 | 29.531609578788906 | 28.578356019903204 | 28.7613042291498 | 2023000 |
| 50 | 2024-06-25 | 29.31977653503418 | 29.367919931448203 | 28.963509157290737 | 29.367919931448203 | 595800 |
| 51 | 2024-06-26 | 29.435321807861328 | 29.435321807861328 | 29.040540075109373 | 29.36792031737483 | 1885600 |
| 52 | 2024-06-27 | 29.781957626342773 | 29.781957626342773 | 29.367917835146372 | 29.52197889653768 | 1498000 |
| 53 | 2024-06-28 | 29.801218032836914 | 30.003422502911096 | 29.676042262888537 | 29.86861952286164 | 979000 |
| 54 | 2024-07-01 | 29.435321807861328 | 29.647157162593608 | 29.28126073344851 | 29.560497578667288 | 833600 |
| 55 | 2024-07-02 | 29.25237274169922 | 29.49309339303054 | 28.934621555403982 | 29.47383713670418 | 1667600 |
| 56 | 2024-07-03 | 28.944252014160156 | 29.348662801591864 | 28.915366709984763 | 29.165716419971336 | 1032400 |
| 57 | 2024-07-04 | 29.02128028869629 | 29.339031465705638 | 28.896106361745296 | 28.9442497559835 | 695300 |
| 58 | 2024-07-05 | 28.790189743041992 | 29.204229560216586 | 28.626499625474196 | 29.107940931667383 | 1208800 |
| 59 | 2024-07-08 | 28.491695404052734 | 28.790188486631408 | 28.28948910926845 | 28.790188486631408 | 1442300 |
| 60 | 2024-07-09 | 28.308748245239258 | 28.491696454589167 | 28.21245961734179 | 28.491696454589167 | 1207800 |
| 61 | 2024-07-10 | 28.347265243530273 | 28.530211621571105 | 28.087286491721244 | 28.26060565959393 | 1044600 |
| 62 | 2024-07-11 | 28.472436904907227 | 28.501324042764303 | 28.222087219804074 | 28.356892026584372 | 3028500 |
| 63 | 2024-07-12 | 29.560495376586914 | 29.7049273935205 | 28.501324191486063 | 28.510953237488664 | 2389200 |
| 64 | 2024-07-15 | 29.608638763427734 | 29.75307078032903 | 29.194598968172013 | 29.52197918597641 | 1056700 |
| 65 | 2024-07-16 | 29.493093490600586 | 29.801217468028398 | 29.493093490600586 | 29.599011165233673 | 1281800 |
| 66 | 2024-07-17 | 29.70492935180664 | 29.714558398444037 | 29.493093998889663 | 29.493093998889663 | 852200 |
| 67 | 2024-07-18 | 29.781957626342773 | 29.87824624885052 | 29.531607942443724 | 29.84935911113238 | 2444800 |
| 68 | 2024-07-19 | 29.18497085571289 | 29.90713279987194 | 29.11756936810649 | 29.89750375356348 | 915500 |
| 69 | 2024-07-22 | 29.271631240844727 | 29.271631240844727 | 29.050168679318865 | 29.175342611665226 | 1194400 |
| 70 | 2024-07-23 | 29.079055786132812 | 29.512351862120983 | 28.88647852799173 | 29.339032697104578 | 1098700 |
| 71 | 2024-07-24 | 28.8864803314209 | 29.127201000849404 | 28.847964142766916 | 29.040541412930907 | 759400 |
| 72 | 2024-07-25 | 28.982765197753906 | 29.22348583588051 | 28.799816998542923 | 28.89610562110411 | 943200 |
| 73 | 2024-07-26 | 29.088682174682617 | 29.252372288514103 | 28.915364851113512 | 29.1368274061347 | 2533700 |
| 74 | 2024-07-29 | 29.146455764770508 | 29.156084810833747 | 28.857589892531646 | 29.08868148839109 | 1027100 |
| 75 | 2024-07-30 | 29.107940673828125 | 29.16571495237758 | 28.896107162138573 | 29.146456859527763 | 1142500 |
| 76 | 2024-07-31 | 29.464208602905273 | 29.608640628906443 | 29.07905592138454 | 29.07905592138454 | 4638000 |
| 77 | 2024-08-01 | 29.70492935180664 | 29.81084519171227 | 29.512352092164452 | 29.56049732535143 | 1539000 |
| 78 | 2024-08-02 | 29.618268966674805 | 29.80121717472607 | 29.377548316916286 | 29.464207897753578 | 1800100 |
| 79 | 2024-08-05 | 29.51235008239746 | 29.51235008239746 | 29.03090880263061 | 29.262000396532372 | 1110600 |
| 80 | 2024-08-06 | 29.608638763427734 | 29.743441734328577 | 29.252371407621983 | 29.377547169075115 | 1032400 |
| 81 | 2024-08-07 | 29.58938217163086 | 29.791588474786874 | 29.406435798004978 | 29.541238775740432 | 816500 |
| 82 | 2024-08-08 | 29.676040649414062 | 29.685669695544476 | 29.175341269949104 | 29.367918519451862 | 1407700 |
| 83 | 2024-08-09 | 30.022680282592773 | 30.022680282592773 | 29.416063205601407 | 29.560497067348866 | 1521300 |
| 84 | 2024-08-12 | 30.330801010131836 | 30.446347726825074 | 29.676040567493246 | 29.858988770360558 | 1326000 |
| 85 | 2024-08-13 | 31.621065139770508 | 31.919560071947938 | 30.898903180433276 | 31.072222344522665 | 2678100 |
| 86 | 2024-08-14 | 31.640323638916016 | 31.861786201849366 | 31.361086796176075 | 31.66920894226645 | 1718400 |
| 87 | 2024-08-15 | 31.804012298583984 | 31.977331466950034 | 31.495890148845618 | 31.63069313021793 | 1472100 |
| 88 | 2024-08-16 | 31.524776458740234 | 32.23730749231751 | 31.409227907534095 | 31.804009608058113 | 1114500 |
| 89 | 2024-08-19 | 31.630691528320312 | 31.678838596177012 | 31.23590981439216 | 31.486261344066932 | 1056200 |
| 90 | 2024-08-20 | 31.804012298583984 | 32.07362193443437 | 31.582549733028642 | 31.582549733028642 | 1056200 |
| 91 | 2024-08-21 | 32.00621795654297 | 32.16990622888748 | 31.688464948195893 | 31.80400982709234 | 1079000 |
| 92 | 2024-08-22 | 32.13139343261719 | 32.19879492517195 | 31.794385969843336 | 31.996590447507646 | 1209700 |
| 93 | 2024-08-23 | 32.87281036376953 | 33.17130528289345 | 32.198791829909226 | 32.20842271255172 | 1810000 |
| 94 | 2024-08-26 | 32.73801040649414 | 32.87281339105924 | 32.5165478356935 | 32.87281339105924 | 802600 |
| 95 | 2024-08-27 | 32.6320915222168 | 33.046131344163896 | 32.55506282235295 | 32.70912389518636 | 1200900 |
| 96 | 2024-08-28 | 32.612831115722656 | 32.670605391351856 | 32.285450900034775 | 32.593573023846254 | 854300 |
| 97 | 2024-08-29 | 32.51654815673828 | 32.60320774382944 | 32.09288110490701 | 32.50691727311377 | 1241500 |
| 98 | 2024-08-30 | 32.79578399658203 | 32.79578399658203 | 32.25656839658962 | 32.506916266486165 | 1297100 |
| 99 | 2024-09-02 | 33.498687744140625 | 33.63349072530727 | 32.56469041304925 | 32.738009581150855 | 1570500 |
| 100 | 2024-09-03 | 33.45054626464844 | 33.75866843158045 | 33.3061123919152 | 33.363886675629686 | 1442700 |
| 101 | 2024-09-04 | 33.54683303833008 | 33.739410310789424 | 33.21945277708098 | 33.50831684921702 | 1687900 |
| 102 | 2024-09-05 | 33.71052169799805 | 33.72977979276344 | 33.25796932688244 | 33.604607686447416 | 1052100 |
| 103 | 2024-09-06 | 33.257965087890625 | 33.71051740132484 | 33.01724444366403 | 33.700890191722216 | 737600 |
| 104 | 2024-09-09 | 33.0461311340332 | 33.33499518462082 | 32.988356854673405 | 33.257966485246776 | 746800 |
| 105 | 2024-09-10 | 33.22907638549805 | 33.48905512416841 | 32.44914384259253 | 32.98835573929648 | 1500900 |
| 106 | 2024-09-11 | 33.103904724121094 | 33.489055559183285 | 32.92095467984387 | 33.21944960732919 | 1275400 |
| 107 | 2024-09-12 | 33.421653747558594 | 33.421653747558594 | 32.766893293877516 | 33.04613012593971 | 1278800 |
| 108 | 2024-09-13 | 33.614234924316406 | 33.78755410423831 | 33.45054662833794 | 33.50831723957457 | 1883600 |
| 109 | 2024-09-16 | 33.64311218261719 | 33.72977175184947 | 33.440907745443575 | 33.54682540485027 | 783600 |
| 110 | 2024-09-17 | 33.4312858581543 | 33.64311753757972 | 33.113532829357595 | 33.59497414103329 | 909300 |
| 111 | 2024-09-18 | 34.471195220947266 | 34.8370916254815 | 33.3349934961611 | 33.517943534980965 | 2524200 |
| 112 | 2024-09-19 | 34.27861785888672 | 34.837091509907545 | 34.13418767794048 | 34.423051712938445 | 1798600 |
| 113 | 2024-09-20 | 34.249732971191406 | 35.37630749633411 | 34.1727042750437 | 35.08743978473998 | 3639300 |
| 114 | 2024-09-23 | 34.49045181274414 | 34.663770961399564 | 33.92235097506366 | 34.12455542412654 | 2459000 |
| 115 | 2024-09-24 | 34.58674240112305 | 34.76006156884563 | 34.08604666448642 | 34.5000864903675 | 1876100 |
| 116 | 2024-09-25 | 34.55785369873047 | 34.99115157542155 | 34.432677940329626 | 34.62525518253737 | 1563800 |
| 117 | 2024-09-26 | 34.94300842285156 | 35.029667998784255 | 34.577112027457375 | 34.67339881266907 | 1881700 |
| 118 | 2024-09-27 | 35.09707260131836 | 35.12595790482715 | 34.71191808004098 | 34.92375343405411 | 1442000 |
| 119 | 2024-09-30 | 35.50590896606445 | 36.11942408221127 | 35.42800434846774 | 35.78832109895927 | 1836200 |
| 120 | 2024-10-01 | 35.379310607910156 | 36.01229904059085 | 34.89239471436803 | 36.01229904059085 | 2609300 |
| 121 | 2024-10-02 | 36.21680450439453 | 36.26549906790643 | 35.301403919424644 | 35.37931224914479 | 2687500 |
| 122 | 2024-10-03 | 36.02204132080078 | 36.236281799038586 | 35.77858336131 | 36.04151468847123 | 2216600 |
| 123 | 2024-10-04 | 36.5186882019043 | 36.56737904319889 | 35.74936027888131 | 36.02203567690255 | 2086000 |
| 124 | 2024-10-07 | 36.22654342651367 | 36.51869222130945 | 35.963608396735424 | 36.51869222130945 | 1096500 |
| 125 | 2024-10-08 | 36.362876892089844 | 36.44078149863856 | 36.18758688376369 | 36.226541044474665 | 1569900 |
| 126 | 2024-10-09 | 35.93439483642578 | 36.34340240849518 | 35.70067357033363 | 36.34340240849518 | 1546000 |
| 127 | 2024-10-10 | 35.87596130371094 | 36.10968255490088 | 35.62276668688899 | 36.080465076706346 | 3555500 |
| 128 | 2024-10-11 | 35.31114196777344 | 35.89544331863346 | 34.52234053067937 | 35.59355410161209 | 4678200 |
| 129 | 2024-10-14 | 35.651981353759766 | 35.837008050939154 | 35.213756318468214 | 35.45721425864426 | 2815400 |
| 130 | 2024-10-15 | 35.98308563232422 | 35.98308563232422 | 35.54486058081888 | 35.64224227454296 | 1454100 |
| 131 | 2024-10-16 | 36.24601745605469 | 36.48947538369638 | 35.81752912588648 | 35.98308244841688 | 2278900 |
| 132 | 2024-10-17 | 36.031776428222656 | 36.20706644857686 | 35.70067346920621 | 36.11942143839976 | 1850700 |
| 133 | 2024-10-18 | 35.944129943847656 | 36.323923734080566 | 35.62276739629417 | 36.129156640022494 | 1816100 |
| 134 | 2024-10-21 | 35.81753158569336 | 36.090207009492076 | 35.56433695810178 | 35.93439407369571 | 2392600 |
| 135 | 2024-10-22 | 36.32392120361328 | 36.713455364592946 | 35.81752828028895 | 35.953864122169904 | 2977200 |
| 136 | 2024-10-23 | 36.840057373046875 | 36.898484901300975 | 36.01229814567132 | 36.03177522671381 | 3097000 |
| 137 | 2024-10-24 | 37.3951416015625 | 37.463309528541714 | 36.57712276293853 | 36.86927155211707 | 3074800 |
| 138 | 2024-10-25 | 37.336708068847656 | 37.443830151783125 | 37.12246390297672 | 37.37566222898295 | 996900 |
| 139 | 2024-10-28 | 37.59964370727539 | 37.89179248343746 | 37.2101095291438 | 37.30749493111332 | 1419200 |
| 140 | 2024-10-29 | 37.4827880859375 | 37.84310481628513 | 37.40487975782258 | 37.61912394526506 | 1130900 |
| 141 | 2024-10-30 | 37.735984802246094 | 37.92101151940578 | 37.49252683577999 | 37.55095808508641 | 1553000 |
| 142 | 2024-10-31 | 37.15168380737305 | 38.05734765787679 | 37.025084636100104 | 37.599645533571575 | 2415600 |
| 143 | 2024-11-01 | 37.00560760498047 | 37.288019712482836 | 36.69398173286525 | 36.927699279514954 | 2724300 |
| 144 | 2024-11-04 | 36.61607360839844 | 37.23932907092359 | 36.36287897899248 | 37.21985198945029 | 2195900 |
| 145 | 2024-11-05 | 37.102989196777344 | 37.180897522032545 | 36.4310466083816 | 36.65502747118018 | 1192200 |
| 146 | 2024-11-06 | 37.45356750488281 | 37.648334594172866 | 36.72319370620004 | 37.09325080436383 | 1677400 |
| 147 | 2024-11-07 | 37.3561897277832 | 37.69702938356188 | 37.09325468695095 | 37.45357142518465 | 2240500 |
| 148 | 2024-11-08 | 37.570430755615234 | 37.677549127785525 | 36.98612947579737 | 37.1419424074408 | 2987100 |
| 149 | 2024-11-11 | 37.560691833496094 | 38.06708480995129 | 37.443833058890576 | 37.794413097580595 | 2430200 |
| 150 | 2024-11-12 | 38.18394470214844 | 38.73902854136303 | 37.84310505170916 | 38.08656300627252 | 5128200 |
| 151 | 2024-11-13 | 37.75545883178711 | 38.41766474420736 | 37.67755050567958 | 38.1839434807582 | 1825200 |
| 152 | 2024-11-14 | 37.570430755615234 | 37.78467121482913 | 37.11272864365557 | 37.755457451043895 | 1430700 |
| 153 | 2024-11-18 | 37.75545883178711 | 37.83336344302119 | 37.19063461212783 | 37.8041496781676 | 1522200 |
| 154 | 2024-11-19 | 37.90153121948242 | 38.13525248199768 | 37.60938242749343 | 37.90153121948242 | 1146100 |
| 155 | 2024-11-21 | 37.44383239746094 | 37.89179412126359 | 37.3951415518082 | 37.89179412126359 | 1213300 |
| 156 | 2024-11-22 | 37.54121398925781 | 37.58990483478149 | 37.16142019335038 | 37.51200022491828 | 1099300 |
| 157 | 2024-11-25 | 37.58990478515625 | 37.784671881867226 | 37.32697347670083 | 37.41461476960371 | 1318000 |
| 158 | 2024-11-26 | 37.91127014160156 | 38.3105410085784 | 37.43409095186179 | 37.58990388251438 | 1262600 |
| 159 | 2024-11-27 | 37.15168380737305 | 38.281328520976054 | 37.15168380737305 | 38.05734765787679 | 1231000 |
| 160 | 2024-11-28 | 36.54790496826172 | 37.151683337544306 | 36.392092034386 | 37.151683337544306 | 935300 |
| 161 | 2024-11-29 | 36.849796295166016 | 36.86927337739195 | 36.012300333818715 | 36.54790709297439 | 1932900 |
| 162 | 2024-12-02 | 36.89848327636719 | 36.995868677290964 | 36.38235365352735 | 36.8497924333419 | 2516100 |
| 163 | 2024-12-03 | 38.018394470214844 | 38.018394470214844 | 36.88874972764102 | 36.88874972764102 | 2806800 |
| 164 | 2024-12-04 | 38.85588836669922 | 38.98248381967207 | 38.03786954693061 | 38.10603747233855 | 3248000 |
| 165 | 2024-12-05 | 38.6611213684082 | 39.16751432616342 | 38.33975510651855 | 38.85588846214072 | 2201900 |
| 166 | 2024-12-06 | 38.1742057800293 | 38.6513812626634 | 38.00865244889976 | 38.476091248466645 | 1714300 |
| 167 | 2024-12-09 | 37.97943878173828 | 38.563736353969524 | 37.794412084002175 | 38.563736353969524 | 3540800 |
| 168 | 2024-12-10 | 37.969703674316406 | 38.52478750543302 | 37.852841183121896 | 38.30080663628715 | 1771200 |
| 169 | 2024-12-11 | 39.16751480102539 | 39.4791406688262 | 37.969702175127274 | 37.97943885823895 | 3105400 |
| 170 | 2024-12-12 | 38.7390251159668 | 39.74207432618991 | 38.573475504641316 | 39.138295977551294 | 2404800 |
| 171 | 2024-12-13 | 37.63859939575195 | 38.81693494586051 | 37.50225982746083 | 38.76824410033609 | 2216500 |
| 172 | 2024-12-16 | 37.24906539916992 | 38.0281300763086 | 37.04456161795978 | 37.72624460353365 | 2298500 |
| 173 | 2024-12-17 | 37.23933029174805 | 37.677551637206456 | 36.94717777494435 | 37.658074555094636 | 3715600 |
| 174 | 2024-12-18 | 36.995872497558594 | 38.11577686227662 | 36.67450621363499 | 37.2295900541634 | 3016700 |
| 175 | 2024-12-19 | 36.97639465332031 | 37.24906636869766 | 36.68424214127486 | 37.24906636869766 | 1583900 |
| 176 | 2024-12-20 | 36.54790496826172 | 37.01534376988886 | 35.866225704351336 | 36.97639332257496 | 3106900 |
| 177 | 2024-12-23 | 36.16810989379883 | 36.606334915709404 | 35.681194028314465 | 36.56738075490107 | 2588700 |
| 178 | 2024-12-26 | 35.739627838134766 | 36.31418874929495 | 35.68119659272282 | 36.17785289154059 | 1591000 |
| 179 | 2024-12-27 | 35.6130256652832 | 36.012296521463064 | 35.47668981900811 | 35.73962482891287 | 2761100 |
| 180 | 2024-12-30 | 35.59355163574219 | 35.89544083184911 | 35.42800201246884 | 35.66171956472222 | 1010700 |
| 181 | 2025-01-02 | 35.68325424194336 | 36.126582650862524 | 35.45666308058088 | 36.126582650862524 | 2353300 |
| 182 | 2025-01-03 | 34.25474166870117 | 35.78177137112206 | 34.25474166870117 | 35.51577206685514 | 8731800 |
| 183 | 2025-01-06 | 35.63399124145508 | 35.91969460355223 | 34.91480963760724 | 34.9936259132893 | 3674100 |
| 184 | 2025-01-07 | 36.45169448852539 | 36.52065685312059 | 35.54532983489303 | 35.64384642483846 | 2352700 |
| 185 | 2025-01-08 | 35.96895217895508 | 36.875320540376414 | 35.95910202377483 | 36.431988393929394 | 1599900 |
| 186 | 2025-01-09 | 36.03791809082031 | 36.18569296667572 | 35.76206489119003 | 35.76206489119003 | 917400 |
| 187 | 2025-01-10 | 35.880287170410156 | 36.12658239950358 | 35.71280821854676 | 36.02806581113299 | 1501700 |
| 188 | 2025-01-13 | 35.9886589050293 | 36.07732534086619 | 35.249773192444245 | 35.890142313284784 | 1856800 |
| 189 | 2025-01-14 | 36.04777145385742 | 36.18569618686318 | 35.801476214013675 | 36.0379212978572 | 1130200 |
| 190 | 2025-01-15 | 37.12161636352539 | 37.13146651886586 | 36.10688124594881 | 36.14628562547753 | 1692200 |
| 191 | 2025-01-16 | 36.76695251464844 | 37.33835926585895 | 36.76695251464844 | 36.94428538515052 | 1245600 |
| 192 | 2025-01-17 | 36.225101470947266 | 37.07235763051264 | 35.84088152839246 | 36.92457899499149 | 2550100 |
| 193 | 2025-01-20 | 36.1561393737793 | 36.274360028158995 | 35.85073194528432 | 35.95910244436856 | 1270000 |
| 194 | 2025-01-21 | 37.33835983276367 | 37.4664306514964 | 36.06747549425869 | 36.156141930855945 | 2283100 |
| 195 | 2025-01-22 | 37.33835983276367 | 37.74228387544738 | 37.28909777830189 | 37.367914058907054 | 1480300 |
| 196 | 2025-01-23 | 37.55509567260742 | 38.126502410956704 | 37.31865435603783 | 37.40732078929317 | 2172100 |
| 197 | 2025-01-24 | 37.43687438964844 | 37.604353339576754 | 37.03295036892891 | 37.5550950459606 | 1209100 |
| 198 | 2025-01-27 | 37.78168487548828 | 37.909759440923295 | 37.2004280116423 | 37.328502577077316 | 2682100 |
| 199 | 2025-01-28 | 37.929466247558594 | 39.07227598936615 | 37.53539236769377 | 37.77183744724607 | 2634100 |
| 200 | 2025-01-29 | 38.28413009643555 | 38.520571406139794 | 37.80138980535852 | 37.92946437371232 | 1931800 |
| 201 | 2025-01-30 | 39.298866271972656 | 39.30872018573976 | 38.42205585504877 | 38.42205585504877 | 1381400 |
| 202 | 2025-01-31 | 39.39738464355469 | 39.85056694177926 | 39.22990194141366 | 39.29886430165797 | 1826600 |
| 203 | 2025-02-03 | 40.106712341308594 | 40.18552861487889 | 39.16093960746567 | 39.387530756730115 | 1720700 |
| 204 | 2025-02-04 | 40.106712341308594 | 40.24463706188984 | 39.742196471462904 | 40.09686218619569 | 1841400 |
| 205 | 2025-02-05 | 41.07218933105469 | 41.21996796559027 | 39.99834202684089 | 40.106712524411414 | 1624300 |
| 206 | 2025-02-06 | 40.68796920776367 | 41.072189146025146 | 40.382565543077256 | 41.072189146025146 | 2310100 |
| 207 | 2025-02-07 | 40.146121978759766 | 41.131302886213994 | 39.949085045635535 | 40.687970726226204 | 2047600 |
| 208 | 2025-02-10 | 41.03278732299805 | 41.318486937084565 | 40.06730670240564 | 40.15597313661649 | 1954700 |
| 209 | 2025-02-11 | 40.835750579833984 | 41.25937868328894 | 40.62886348507701 | 41.13130410922495 | 1657300 |
| 210 | 2025-02-12 | 39.269309997558594 | 39.889974996650075 | 38.97375648880872 | 39.88012108339725 | 3217700 |
| 211 | 2025-02-13 | 38.9047966003418 | 39.38753315172945 | 38.50087256914995 | 39.21020028358015 | 3751700 |
| 212 | 2025-02-14 | 38.707759857177734 | 39.28901675944074 | 37.50583791327222 | 38.697905943249346 | 5226900 |
| 213 | 2025-02-17 | 38.372798919677734 | 39.141238861379406 | 38.02798333078992 | 38.786573116542606 | 3115600 |
| 214 | 2025-02-18 | 38.8062744140625 | 39.50575193964529 | 38.12650095713699 | 38.382646333348006 | 1975800 |
| 215 | 2025-02-19 | 38.766868591308594 | 38.766868591308594 | 38.18561168479895 | 38.619093704806374 | 1332500 |
| 216 | 2025-02-20 | 38.55997848510742 | 39.0033106263393 | 38.03783382886029 | 38.816127614782175 | 2174800 |
| 217 | 2025-02-21 | 38.264427185058594 | 38.71760950750575 | 38.01813195440249 | 38.550130554579745 | 2041400 |
| 218 | 2025-02-24 | 37.752132415771484 | 38.45160996445499 | 37.702874121584905 | 38.44175980888445 | 1140400 |
| 219 | 2025-02-25 | 38.15605545043945 | 38.43190489725538 | 37.90976022773471 | 38.10679715753187 | 1573900 |
| 220 | 2025-02-26 | 37.752132415771484 | 38.47131403376301 | 37.732428346463465 | 38.32353915120327 | 2021500 |
| 221 | 2025-02-27 | 38.10679626464844 | 38.27427520824337 | 37.6536139674503 | 37.68316819086899 | 1876600 |
| 222 | 2025-02-28 | 37.45657730102539 | 38.195462956931074 | 37.042799379471475 | 37.53538981674193 | 3097300 |
| 223 | 2025-03-05 | 37.850650787353516 | 37.909762998062455 | 37.121618979445515 | 37.18073119015446 | 1542900 |
| 224 | 2025-03-06 | 37.03295135498047 | 37.98857806087974 | 36.69798968803814 | 37.98857806087974 | 2598600 |
| 225 | 2025-03-07 | 37.11176300048828 | 37.30879993372192 | 36.5994722355145 | 36.70783897853443 | 2565400 |
| 226 | 2025-03-10 | 36.845767974853516 | 37.072359135864524 | 36.32361953079888 | 36.688139177708166 | 2877600 |
| 227 | 2025-03-11 | 36.737396240234375 | 36.84576673929409 | 36.23495188244239 | 36.81620875708072 | 1714100 |
| 228 | 2025-03-12 | 37.33835983276367 | 37.44672658134511 | 36.55021205938045 | 36.74724900272625 | 1622500 |
| 229 | 2025-03-13 | 37.87035369873047 | 37.93931606336371 | 37.101913773864645 | 37.58465408446434 | 1291300 |
| 230 | 2025-03-14 | 38.372798919677734 | 38.39250298974279 | 37.495988471701814 | 38.037837244905994 | 1422200 |
| 231 | 2025-03-17 | 39.39738464355469 | 39.39738464355469 | 38.146204487717185 | 38.41220377358816 | 1384100 |
| 232 | 2025-03-18 | 39.76190185546875 | 39.82101030443544 | 39.190495127678126 | 39.318569697384106 | 2131500 |
| 233 | 2025-03-19 | 40.924415588378906 | 41.298781625417355 | 39.53531066629704 | 39.87027232344564 | 4119500 |
| 234 | 2025-03-20 | 40.885009765625 | 41.190417215609585 | 40.71753080664988 | 40.95397213204618 | 2026700 |
| 235 | 2025-03-21 | 40.95397186279297 | 40.98352608873142 | 40.41212309097448 | 40.98352608873142 | 1996500 |
| 236 | 2025-03-24 | 40.727378845214844 | 40.95397000284208 | 40.29390059908017 | 40.95397000284208 | 2027700 |
| 237 | 2025-03-25 | 41.259376525878906 | 41.4761137650769 | 40.81604437589032 | 40.81604437589032 | 1632200 |
| 238 | 2025-03-26 | 41.219970703125 | 41.456415782451565 | 40.825896823636405 | 41.37759950328703 | 1188600 |
| 239 | 2025-03-27 | 40.93426513671875 | 41.397301356601105 | 40.73722820752412 | 41.38744744314961 | 3120300 |
| 240 | 2025-03-28 | 40.27419662475586 | 41.04263653140188 | 40.047605466595286 | 41.04263653140188 | 2056400 |
| 241 | 2025-03-31 | 40.0 | 40.209999084472656 | 39.470001220703125 | 40.099998474121094 | 2315900 |
| 242 | 2025-04-01 | 40.68000030517578 | 41.0 | 39.75 | 40.02000045776367 | 1703000 |
| 243 | 2025-04-02 | 41.06999969482422 | 41.33000183105469 | 40.52000045776367 | 40.68000030517578 | 1265500 |
| 244 | 2025-04-03 | 41.029998779296875 | 41.72999954223633 | 40.709999084472656 | 41.0099983215332 | 1389300 |
| 245 | 2025-04-04 | 40.400001525878906 | 40.849998474121094 | 40.20000076293945 | 40.66999816894531 | 1482600 |
| 246 | 2025-04-07 | 39.150001525878906 | 40.130001068115234 | 38.619998931884766 | 39.810001373291016 | 3154800 |
| 247 | 2025-04-08 | 39.20000076293945 | 39.97999954223633 | 39.04999923706055 | 39.540000915527344 | 2893900 |
| 248 | 2025-04-09 | 39.66999816894531 | 39.77000045776367 | 38.66999816894531 | 38.79999923706055 | 2672300 |
| 249 | 2025-04-10 | 38.79999923706055 | 39.4900016784668 | 38.54999923706055 | 39.189998626708984 | 1724700 |
| 250 | 2025-04-11 | 38.9900016784668 | 39.2400016784668 | 38.43000030517578 | 38.88999938964844 | 1182800 |