ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 52.9509162902832 | 53.67532736101163 | 52.89917548567305 | 53.65808042614158 | 215490 |
| 3 | 2024-04-17 | 52.84743118286133 | 53.83055713511562 | 52.77843982447955 | 53.83055713511562 | 149490 |
| 4 | 2024-04-18 | 52.14026641845703 | 53.05440462008219 | 52.08852199560682 | 53.01990713193399 | 241010 |
| 5 | 2024-04-19 | 53.455413818359375 | 55.64675512579453 | 52.421404753648936 | 52.649078034694995 | 379400 |
| 6 | 2024-04-22 | 52.74394226074219 | 54.2807288375932 | 52.516272587778914 | 54.195351805545926 | 292800 |
| 7 | 2024-04-23 | 51.596099853515625 | 52.90521317779309 | 51.501238090069215 | 52.8672670249168 | 189200 |
| 8 | 2024-04-24 | 51.15024185180664 | 51.8617159373334 | 50.799248982861855 | 51.634046256461666 | 297000 |
| 9 | 2024-04-25 | 50.467227935791016 | 51.302025188637096 | 50.14469288028759 | 50.79924771995149 | 211600 |
| 10 | 2024-04-26 | 50.56208801269531 | 51.690962478717225 | 50.476710982649486 | 50.476710982649486 | 191400 |
| 11 | 2024-04-29 | 50.82770538330078 | 51.20715602016417 | 50.39133190372913 | 50.666436058107266 | 224900 |
| 12 | 2024-04-30 | 50.07828903198242 | 50.770790025263764 | 49.76523870445763 | 50.666439916088834 | 323400 |
| 13 | 2024-05-02 | 50.6190071105957 | 50.70438414042499 | 50.02136790179064 | 50.08777185624186 | 203700 |
| 14 | 2024-05-03 | 51.20716094970703 | 51.71942315846755 | 50.72336016504053 | 50.85616808166489 | 287400 |
| 15 | 2024-05-06 | 51.37791442871094 | 51.994526741658234 | 51.14075640353802 | 51.21664870859061 | 186400 |
| 16 | 2024-05-07 | 50.86565017700195 | 52.041955526726255 | 50.80873456924932 | 51.56763949548557 | 161800 |
| 17 | 2024-05-08 | 51.07434844970703 | 51.41585655823402 | 50.75181341595865 | 51.311506456323656 | 110900 |
| 18 | 2024-05-09 | 51.22613525390625 | 51.339970096777606 | 50.182641353639255 | 51.22613525390625 | 166100 |
| 19 | 2024-05-10 | 49.32886505126953 | 51.32099084622706 | 49.2719458273087 | 50.39133190066395 | 303500 |
| 20 | 2024-05-13 | 49.62294387817383 | 50.12571770708024 | 49.139139505787874 | 49.4806476230617 | 200800 |
| 21 | 2024-05-14 | 49.09170913696289 | 49.79369845406736 | 48.92095507655218 | 49.68934834840036 | 187900 |
| 22 | 2024-05-15 | 48.664825439453125 | 49.36681477752455 | 48.664825439453125 | 48.854552580992234 | 165100 |
| 23 | 2024-05-16 | 48.32331848144531 | 49.072738718407095 | 47.95335253677273 | 48.864038495773606 | 194100 |
| 24 | 2024-05-17 | 48.26640319824219 | 48.67431529866051 | 47.86797582676051 | 48.475099803547494 | 168700 |
| 25 | 2024-05-20 | 48.20948028564453 | 48.550988401185336 | 48.03872622787413 | 48.380234343414934 | 157300 |
| 26 | 2024-05-21 | 48.00077819824219 | 48.67430967474203 | 47.90591644485885 | 48.380232449263396 | 170800 |
| 27 | 2024-05-22 | 47.716190338134766 | 48.07667152242714 | 47.43160145316458 | 47.98180976701841 | 161200 |
| 28 | 2024-05-23 | 48.086158752441406 | 48.30434369622907 | 47.365199965088465 | 47.83951600429925 | 204300 |
| 29 | 2024-05-24 | 47.90591812133789 | 48.532015124312544 | 47.90591812133789 | 48.522530396139864 | 114400 |
| 30 | 2024-05-27 | 48.19050598144531 | 48.45612540828284 | 47.84899787461419 | 48.45612540828284 | 80000 |
| 31 | 2024-05-28 | 47.82054138183594 | 48.446638388594735 | 47.602356445104974 | 48.19050730145558 | 179800 |
| 32 | 2024-05-29 | 47.56441116333008 | 48.36126224273394 | 47.44108798162334 | 48.36126224273394 | 98700 |
| 33 | 2024-05-31 | 47.44108963012695 | 47.849001721778485 | 47.14701599573464 | 47.564412816118974 | 289400 |
| 34 | 2024-06-03 | 46.302730560302734 | 48.38023339756811 | 46.113003431073274 | 47.41262829536747 | 386300 |
| 35 | 2024-06-04 | 46.28376007080078 | 46.6537260031544 | 46.00865589898863 | 46.33119095107151 | 174100 |
| 36 | 2024-06-05 | 45.42999267578125 | 46.48297493180701 | 45.23078079457217 | 46.397597894325344 | 180600 |
| 37 | 2024-06-06 | 45.610233306884766 | 45.980199248523284 | 45.363586933296226 | 45.50588319642379 | 130000 |
| 38 | 2024-06-07 | 45.230777740478516 | 45.74303993077932 | 45.12642763296419 | 45.63868982326498 | 120700 |
| 39 | 2024-06-10 | 44.6521110534668 | 45.534339164274144 | 44.54776094721627 | 45.23077719267851 | 195500 |
| 40 | 2024-06-11 | 46.596805572509766 | 46.96677149531131 | 44.870295520273146 | 44.870295520273146 | 182900 |
| 41 | 2024-06-12 | 45.29718017578125 | 47.36519832461487 | 45.29718017578125 | 46.95728625552192 | 176100 |
| 42 | 2024-06-13 | 45.81892776489258 | 45.999170172252 | 45.30666558409862 | 45.35410008208423 | 80600 |
| 43 | 2024-06-14 | 46.13197708129883 | 46.596804754027836 | 45.676634136714796 | 45.86635764956677 | 110800 |
| 44 | 2024-06-17 | 46.48297119140625 | 46.87191019336009 | 45.53433912627551 | 46.13197834055624 | 142800 |
| 45 | 2024-06-18 | 46.245811462402344 | 47.0806086620489 | 46.245811462402344 | 46.57783122540404 | 103300 |
| 46 | 2024-06-19 | 46.0086555480957 | 46.28375971780972 | 45.297181493228244 | 46.255298294868986 | 142900 |
| 47 | 2024-06-20 | 45.71458053588867 | 46.5968086965219 | 45.42050689484049 | 46.008657795681195 | 169400 |
| 48 | 2024-06-21 | 45.81892776489258 | 46.48297093050577 | 45.29718085574797 | 45.29718085574797 | 312400 |
| 49 | 2024-06-24 | 45.90430450439453 | 46.90036743713596 | 45.90430450439453 | 46.21735481914578 | 166100 |
| 50 | 2024-06-25 | 45.790470123291016 | 46.463998019640556 | 45.66714694183102 | 45.82841627431626 | 94000 |
| 51 | 2024-06-26 | 45.5153694152832 | 45.828419756914656 | 45.06002642461015 | 45.828419756914656 | 126600 |
| 52 | 2024-06-27 | 46.57783126831055 | 46.58731961511591 | 45.3540986987313 | 45.3540986987313 | 136500 |
| 53 | 2024-06-28 | 46.28376007080078 | 47.2608499556059 | 46.21735611467291 | 46.57783369972586 | 179000 |
| 54 | 2024-07-01 | 46.15095138549805 | 46.70115610116199 | 45.4774198694564 | 46.32170544660786 | 138800 |
| 55 | 2024-07-02 | 46.18889236450195 | 46.60629277484173 | 45.95173435635218 | 46.15094983344345 | 90600 |
| 56 | 2024-07-03 | 47.82054138183594 | 47.82054138183594 | 46.1983814486987 | 46.1983814486987 | 149900 |
| 57 | 2024-07-04 | 49.67986297607422 | 50.07829034713797 | 47.9154066586726 | 47.9154066586726 | 228500 |
| 58 | 2024-07-05 | 49.60396957397461 | 49.82215450599535 | 48.181021533083154 | 49.67985825440861 | 158500 |
| 59 | 2024-07-08 | 49.461673736572266 | 49.983420632186025 | 48.62687653234383 | 49.59448164250187 | 166500 |
| 60 | 2024-07-09 | 49.45219039916992 | 49.99291038494327 | 48.864035915307156 | 49.31938248950547 | 173300 |
| 61 | 2024-07-10 | 48.901981353759766 | 50.08777141383514 | 48.86403520333877 | 49.5280783607298 | 131900 |
| 62 | 2024-07-11 | 48.75020217895508 | 49.613457229958144 | 48.71225602712667 | 48.89249843893949 | 122500 |
| 63 | 2024-07-12 | 49.224517822265625 | 49.224517822265625 | 48.389720582516716 | 48.87352496755354 | 87400 |
| 64 | 2024-07-15 | 49.39527130126953 | 49.79369865004401 | 48.968386148562644 | 49.22451724018678 | 135300 |
| 65 | 2024-07-16 | 48.740718841552734 | 49.461677653149366 | 48.73123049395271 | 49.32886973670348 | 110800 |
| 66 | 2024-07-17 | 49.14862823486328 | 49.40475932480976 | 48.79763176785656 | 49.1391398877852 | 88600 |
| 67 | 2024-07-18 | 47.8489990234375 | 49.1296544548019 | 47.46954837687121 | 49.00633127576443 | 434600 |
| 68 | 2024-07-19 | 48.437156677246094 | 48.626880203615706 | 47.58338633360563 | 48.05770238701827 | 73100 |
| 69 | 2024-07-22 | 49.65140151977539 | 49.98342128896211 | 48.323315205540354 | 48.380234431148395 | 202800 |
| 70 | 2024-07-23 | 48.85455322265625 | 49.85061620538874 | 48.80712234133457 | 49.622946527546944 | 168700 |
| 71 | 2024-07-24 | 48.53201675415039 | 49.24349080954865 | 48.23793950850454 | 48.85455180401404 | 134200 |
| 72 | 2024-07-25 | 47.70670700073242 | 48.380234892502 | 47.659276121645455 | 48.28537313432807 | 166400 |
| 73 | 2024-07-26 | 47.66876220703125 | 48.095647368455 | 47.545439022899004 | 47.763623967905765 | 351000 |
| 74 | 2024-07-29 | 47.72568130493164 | 48.04821635726922 | 47.38417317672195 | 48.04821635726922 | 140300 |
| 75 | 2024-07-30 | 47.57389831542969 | 47.95334896067723 | 47.14701317312515 | 47.95334896067723 | 213400 |
| 76 | 2024-07-31 | 49.414241790771484 | 49.72728847387752 | 47.63081258987639 | 47.716189615949666 | 209800 |
| 77 | 2024-08-01 | 48.20948028564453 | 50.277498435313554 | 47.77311041300642 | 49.42372814646155 | 344800 |
| 78 | 2024-08-02 | 48.58893585205078 | 49.328867709698116 | 47.98181190539202 | 48.199996847551006 | 186300 |
| 79 | 2024-08-05 | 48.048213958740234 | 48.47509547894855 | 46.34067340293087 | 47.43160168928196 | 242500 |
| 80 | 2024-08-06 | 47.9818115234375 | 48.9589013911419 | 47.839515266371514 | 48.057700206793655 | 145400 |
| 81 | 2024-08-07 | 47.90591812133789 | 49.07273509875684 | 47.431602100334544 | 47.98181042169558 | 412000 |
| 82 | 2024-08-08 | 48.228458404541016 | 48.541505130695775 | 47.57390352713056 | 47.621334410639534 | 134300 |
| 83 | 2024-08-09 | 47.431602478027344 | 48.380234527587895 | 46.57783218592522 | 47.65927576216927 | 398400 |
| 84 | 2024-08-12 | 47.422119140625 | 48.294858914820175 | 47.184961121279244 | 47.43160386915138 | 273900 |
| 85 | 2024-08-13 | 47.16598892211914 | 47.896436069529614 | 47.023692660369264 | 47.24187760797329 | 163200 |
| 86 | 2024-08-14 | 46.53989028930664 | 47.469549276313515 | 46.43554018343189 | 47.16598730581103 | 239100 |
| 87 | 2024-08-15 | 47.099586486816406 | 47.3652023240047 | 46.50194723439838 | 46.94780549145962 | 165700 |
| 88 | 2024-08-16 | 46.037113189697266 | 47.4126304146651 | 45.7430395640536 | 47.09958371337602 | 246800 |
| 89 | 2024-08-19 | 47.289306640625 | 47.57389915300117 | 46.06557403613275 | 46.15095106609678 | 142400 |
| 90 | 2024-08-20 | 47.298797607421875 | 47.66876355150912 | 46.96677419750806 | 47.4885247532663 | 112400 |
| 91 | 2024-08-21 | 46.82448196411133 | 48.10513387702488 | 46.473489093395166 | 47.43160594115906 | 243200 |
| 92 | 2024-08-22 | 46.0086555480957 | 47.080610804011044 | 45.96122466818671 | 47.05214938107031 | 174500 |
| 93 | 2024-08-23 | 46.7296142578125 | 47.11855326244407 | 46.00865547559697 | 46.075059431113765 | 186200 |
| 94 | 2024-08-26 | 46.14146423339844 | 47.061638517795146 | 46.113006428724475 | 47.04266544176443 | 237500 |
| 95 | 2024-08-27 | 46.15095138549805 | 46.435540281099684 | 45.91379336937266 | 46.10351688727766 | 188000 |
| 96 | 2024-08-28 | 45.86635971069336 | 46.23632926236599 | 45.77149795000451 | 46.23632926236599 | 175800 |
| 97 | 2024-08-29 | 45.13591384887695 | 46.00865358188675 | 45.13591384887695 | 45.93276128228032 | 244900 |
| 98 | 2024-08-30 | 44.851322174072266 | 45.30666512390491 | 44.680568115542016 | 45.2971803956506 | 399000 |
| 99 | 2024-09-02 | 45.65766525268555 | 45.91379636103934 | 44.9841336927577 | 45.477422832689705 | 201300 |
| 100 | 2024-09-03 | 45.39204406738281 | 46.21735659133104 | 45.2687245011559 | 45.65766351337793 | 172600 |
| 101 | 2024-09-04 | 46.57783126831055 | 46.58731961511591 | 45.401529576526094 | 45.401529576526094 | 193400 |
| 102 | 2024-09-05 | 45.92327880859375 | 47.014207147154124 | 45.724066940463516 | 46.814991660279695 | 159400 |
| 103 | 2024-09-06 | 45.4489631652832 | 46.359649100742665 | 45.4394784366561 | 46.00865624163221 | 147100 |
| 104 | 2024-09-09 | 45.27820587158203 | 45.809441105426984 | 45.14539796780679 | 45.809441105426984 | 136700 |
| 105 | 2024-09-10 | 45.02207565307617 | 45.42998771889843 | 44.49084402781484 | 45.42998771889843 | 193600 |
| 106 | 2024-09-11 | 44.984130859375 | 45.543823923396374 | 44.88926910021645 | 45.06002316169715 | 123200 |
| 107 | 2024-09-12 | 44.291629791259766 | 45.23077712741526 | 44.291629791259766 | 44.8892690051769 | 180400 |
| 108 | 2024-09-13 | 45.733551025390625 | 45.77149717652261 | 44.58570709422928 | 44.81338038227702 | 261300 |
| 109 | 2024-09-16 | 46.236328125 | 46.26478592875778 | 45.38255782482535 | 45.875846929510246 | 129400 |
| 110 | 2024-09-17 | 45.790470123291016 | 46.30273230589946 | 45.4869081525773 | 46.23632835097734 | 141900 |
| 111 | 2024-09-18 | 45.96122360229492 | 46.843451699370256 | 45.61023075661526 | 45.762011740050575 | 133700 |
| 112 | 2024-09-19 | 46.21735382080078 | 46.97625872369898 | 46.0560844933914 | 46.32170392346379 | 216800 |
| 113 | 2024-09-20 | 45.40153503417969 | 46.26479014129398 | 44.965165116021794 | 46.1794131035027 | 260700 |
| 114 | 2024-09-23 | 45.116939544677734 | 45.771494326600475 | 44.73748529447259 | 45.771494326600475 | 178800 |
| 115 | 2024-09-24 | 45.72406768798828 | 46.5968074781093 | 45.18334768351237 | 45.382559554899444 | 209000 |
| 116 | 2024-09-25 | 44.5572509765625 | 45.93276462908503 | 44.528789552764295 | 45.72406802744911 | 133600 |
| 117 | 2024-09-26 | 45.230777740478516 | 45.50588191142645 | 44.690057745853515 | 44.78491950609698 | 146100 |
| 118 | 2024-09-27 | 45.060020446777344 | 45.64817127936066 | 44.84183551886327 | 45.23077449796991 | 173300 |
| 119 | 2024-09-30 | 44.23471450805664 | 45.553312508465325 | 44.130364401190775 | 45.078996472707146 | 236900 |
| 120 | 2024-10-01 | 43.32402420043945 | 44.29162933046684 | 43.0963545338119 | 44.29162933046684 | 433000 |
| 121 | 2024-10-02 | 43.475807189941406 | 44.320089108282986 | 43.27659171560438 | 43.637072896256555 | 184300 |
| 122 | 2024-10-03 | 44.01653289794922 | 44.04499070425086 | 43.09635856092216 | 43.475812865751415 | 145400 |
| 123 | 2024-10-04 | 44.168312072753906 | 44.45290098025509 | 43.637076791672555 | 44.11139284375595 | 147100 |
| 124 | 2024-10-07 | 44.0924186706543 | 44.60468086266082 | 43.817314498790324 | 44.16831097409713 | 91300 |
| 125 | 2024-10-08 | 43.90269470214844 | 44.101910203704314 | 43.513755665769 | 44.04499097201057 | 150900 |
| 126 | 2024-10-09 | 43.485294342041016 | 43.893206422658245 | 43.447348190647745 | 43.893206422658245 | 83600 |
| 127 | 2024-10-10 | 44.007041931152344 | 44.007041931152344 | 43.08686764888502 | 43.63707599627 | 199600 |
| 128 | 2024-10-11 | 44.187286376953125 | 44.187286376953125 | 43.49478173717322 | 44.016532303958684 | 110100 |
| 129 | 2024-10-14 | 44.30112075805664 | 44.58570967050247 | 43.73193931442063 | 44.177797569123854 | 114700 |
| 130 | 2024-10-15 | 43.91218185424805 | 44.784921670650824 | 43.74142778256152 | 44.291632532305805 | 93700 |
| 131 | 2024-10-16 | 43.722450256347656 | 44.073443092986324 | 43.456834446863695 | 43.7129655283278 | 113100 |
| 132 | 2024-10-17 | 44.007041931152344 | 44.32957698543976 | 43.19121775744039 | 43.627591267648704 | 141900 |
| 133 | 2024-10-18 | 43.39991760253906 | 44.301118801094724 | 43.39991760253906 | 43.41889067836325 | 115200 |
| 134 | 2024-10-21 | 43.91218185424805 | 44.111393731634195 | 43.56118536314555 | 43.750912511546616 | 88000 |
| 135 | 2024-10-22 | 43.27659225463867 | 44.24419736081353 | 43.27659225463867 | 43.87423144760573 | 113000 |
| 136 | 2024-10-23 | 42.925601959228516 | 43.485295035601375 | 42.87817107860252 | 43.26711008972643 | 141600 |
| 137 | 2024-10-24 | 42.95405960083008 | 43.42837564277827 | 42.622039818964026 | 42.868682568529636 | 147600 |
| 138 | 2024-10-25 | 43.65604782104492 | 43.864748032174184 | 42.79279279147952 | 42.79279279147952 | 97800 |
| 139 | 2024-10-28 | 43.162757873535156 | 43.874231904417606 | 43.162757873535156 | 43.665531697360656 | 123100 |
| 140 | 2024-10-29 | 42.83074188232422 | 43.58015851067236 | 42.83074188232422 | 43.17224640750779 | 111700 |
| 141 | 2024-10-30 | 42.83074188232422 | 43.82680488961782 | 42.81176880557885 | 42.897145841560835 | 147900 |
| 142 | 2024-10-31 | 42.40385437011719 | 43.18173238017072 | 42.214127231843214 | 42.87817040643004 | 268700 |
| 143 | 2024-11-01 | 41.87261962890625 | 42.52717808317746 | 41.388818858080946 | 42.4987166598977 | 204800 |
| 144 | 2024-11-04 | 43.24813461303711 | 43.62758887447012 | 41.834671288880365 | 41.87261743877247 | 155300 |
| 145 | 2024-11-05 | 43.77936935424805 | 43.89320418387752 | 43.020460840067585 | 43.49477685205838 | 92200 |
| 146 | 2024-11-06 | 45.42999267578125 | 45.42999267578125 | 43.3999204720443 | 44.215744692703694 | 176900 |
| 147 | 2024-11-07 | 42.70741653442383 | 45.96122484754839 | 42.70741653442383 | 45.2402624426391 | 194100 |
| 148 | 2024-11-08 | 42.21412658691406 | 43.45683588581605 | 42.07183033069648 | 42.70741569139246 | 229700 |
| 149 | 2024-11-11 | 42.99200439453125 | 43.85525941885624 | 41.96748365803561 | 42.204641671517685 | 210000 |
| 150 | 2024-11-12 | 43.409400939941406 | 43.769882131560195 | 42.10029131872341 | 42.89714238408153 | 336600 |
| 151 | 2024-11-13 | 44.4908447265625 | 44.71851439275185 | 42.71690018222131 | 42.954058195435934 | 235900 |
| 152 | 2024-11-14 | 46.20786666870117 | 48.70276999405865 | 45.69560448897105 | 46.160435789558186 | 477600 |
| 153 | 2024-11-18 | 50.06880187988281 | 50.69489893113534 | 46.43554276058621 | 46.43554276058621 | 455500 |
| 154 | 2024-11-19 | 50.81821823120117 | 51.21664557082925 | 49.80318223514629 | 50.09725947109215 | 440800 |
| 155 | 2024-11-21 | 47.4574089050293 | 48.41633812902401 | 46.94917392885531 | 47.72590791717992 | 376300 |
| 156 | 2024-11-22 | 49.030052185058594 | 49.28896351417253 | 46.70944156375483 | 47.419050798143914 | 197400 |
| 157 | 2024-11-25 | 49.0971794128418 | 50.26707063614873 | 49.0971794128418 | 49.0971794128418 | 201000 |
| 158 | 2024-11-26 | 47.41905212402344 | 49.47116013287042 | 47.41905212402344 | 49.09717831081277 | 238400 |
| 159 | 2024-11-27 | 47.5437126159668 | 48.195781122001556 | 46.6231377821022 | 47.36151372252318 | 187500 |
| 160 | 2024-11-28 | 47.323158264160156 | 47.70673143741971 | 46.5080698435147 | 47.54371521650058 | 156900 |
| 161 | 2024-11-29 | 49.86431884765625 | 50.08487212667331 | 46.86286940046389 | 47.71631581084176 | 263500 |
| 162 | 2024-12-02 | 50.18076705932617 | 50.22871278797682 | 49.08758469275861 | 50.05610523841481 | 192800 |
| 163 | 2024-12-03 | 47.94646072387695 | 50.650640816061646 | 47.188905766513784 | 49.89308585869847 | 273700 |
| 164 | 2024-12-04 | 49.48074722290039 | 50.123231714602205 | 47.610838135019506 | 47.610838135019506 | 167100 |
| 165 | 2024-12-05 | 49.595821380615234 | 50.25748123822232 | 49.106765420537386 | 49.38485577759932 | 119400 |
| 166 | 2024-12-06 | 47.582069396972656 | 49.998571598561064 | 47.582069396972656 | 49.193070864698264 | 136900 |
| 167 | 2024-12-09 | 46.98753356933594 | 48.39716074698396 | 46.87246308280084 | 48.04235428829478 | 210400 |
| 168 | 2024-12-10 | 48.167015075683594 | 48.90539102621889 | 47.27521059373998 | 47.27521059373998 | 141100 |
| 169 | 2024-12-11 | 49.3560905456543 | 49.672535301608015 | 48.272499449640335 | 48.531410790706936 | 127400 |
| 170 | 2024-12-12 | 48.339622497558594 | 49.423213555282686 | 47.514942771752196 | 49.24101465984539 | 128800 |
| 171 | 2024-12-13 | 47.21767807006836 | 48.732784389009375 | 46.747801126141354 | 48.17660732393792 | 161200 |
| 172 | 2024-12-16 | 45.855995178222656 | 47.60124607246846 | 45.625854213060954 | 47.20808523712792 | 206900 |
| 173 | 2024-12-17 | 45.021728515625 | 46.05737019187048 | 44.73405047544707 | 45.9135330007939 | 185700 |
| 174 | 2024-12-18 | 44.11074447631836 | 45.06967370406441 | 43.62169217969874 | 44.97378224449969 | 275500 |
| 175 | 2024-12-19 | 44.30253219604492 | 44.65733499521449 | 43.32442391955535 | 44.10115793095069 | 224300 |
| 176 | 2024-12-20 | 44.73405075073242 | 46.1532655946319 | 44.25458612814376 | 44.44636905075941 | 213000 |
| 177 | 2024-12-23 | 45.24228286743164 | 45.54913993858645 | 44.4943192137449 | 44.57103165252119 | 123900 |
| 178 | 2024-12-26 | 45.1943359375 | 45.78887103984372 | 44.59020949429807 | 45.24228166771688 | 103600 |
| 179 | 2024-12-27 | 45.43406677246094 | 45.50119152419159 | 44.68609950485209 | 44.79158230272158 | 107900 |
| 180 | 2024-12-30 | 45.8176383972168 | 46.431352531970134 | 44.91624621905093 | 44.91624621905093 | 167300 |
| 181 | 2025-01-02 | 44.11074447631836 | 46.03819061455705 | 44.11074447631836 | 46.03819061455705 | 203300 |
| 182 | 2025-01-03 | 43.14222717285156 | 44.273760285902256 | 43.06551107947881 | 44.110744074522174 | 208400 |
| 183 | 2025-01-06 | 44.17787170410156 | 44.55185353858597 | 43.103871933116224 | 43.11345961639984 | 111700 |
| 184 | 2025-01-07 | 43.755943298339844 | 44.86830109718536 | 43.755943298339844 | 44.68610219606529 | 110500 |
| 185 | 2025-01-08 | 43.497032165527344 | 44.34089094529931 | 43.497032165527344 | 43.74635216558334 | 82400 |
| 186 | 2025-01-09 | 43.8326530456543 | 44.235405213587406 | 43.49702928739722 | 43.49702928739722 | 55500 |
| 187 | 2025-01-10 | 42.96002960205078 | 43.89019214368224 | 42.61481448729994 | 43.83265507188217 | 149200 |
| 188 | 2025-01-13 | 42.65317153930664 | 43.62169210619194 | 42.65317153930664 | 42.960028599026316 | 117400 |
| 189 | 2025-01-14 | 43.410728454589844 | 43.410728454589844 | 42.595636380974774 | 42.72988955140039 | 95600 |
| 190 | 2025-01-15 | 44.494319915771484 | 45.02173028651368 | 43.17099648927161 | 43.573745029757504 | 160600 |
| 191 | 2025-01-16 | 43.7079963684082 | 44.734050359123735 | 43.7079963684082 | 44.494318049928054 | 109400 |
| 192 | 2025-01-17 | 43.65045928955078 | 43.909370622399045 | 43.24770710800079 | 43.70799636063642 | 80900 |
| 193 | 2025-01-20 | 44.0723876953125 | 44.58062268807434 | 43.151816488157756 | 43.65046013987278 | 103100 |
| 194 | 2025-01-21 | 45.2806396484375 | 45.33817306140316 | 44.11074481113937 | 44.34088943707619 | 92200 |
| 195 | 2025-01-22 | 45.21351623535156 | 45.47242391742392 | 44.48472794662801 | 45.24228294268742 | 106100 |
| 196 | 2025-01-23 | 45.52996063232422 | 45.71215587406091 | 44.42719418282613 | 45.20392453898896 | 110300 |
| 197 | 2025-01-24 | 45.6450309753418 | 45.99983743269663 | 45.338173907052344 | 45.77928414349014 | 77000 |
| 198 | 2025-01-27 | 47.25603103637695 | 47.313568106764556 | 45.23268978638818 | 46.01901511625334 | 158800 |
| 199 | 2025-01-28 | 46.402584075927734 | 47.351925607231664 | 45.97106519806231 | 47.256030491025655 | 102100 |
| 200 | 2025-01-29 | 46.39299774169922 | 46.594372004547665 | 46.047782629373444 | 46.48888920266759 | 85900 |
| 201 | 2025-01-30 | 47.323158264160156 | 47.975230463886476 | 46.29710423241945 | 46.46012411136347 | 136600 |
| 202 | 2025-01-31 | 47.0258903503418 | 47.83139105043174 | 46.98753230318877 | 47.32315607071595 | 98800 |
| 203 | 2025-02-03 | 45.35735321044922 | 47.150549900190455 | 45.07926284746627 | 47.02589173032209 | 170500 |
| 204 | 2025-02-04 | 46.7669792175293 | 46.977944819741346 | 44.945012208301854 | 45.35735207188465 | 139200 |
| 205 | 2025-02-05 | 46.12449645996094 | 46.79574768109231 | 45.45324889685443 | 46.79574768109231 | 108100 |
| 206 | 2025-02-06 | 46.25874710083008 | 46.671083299320905 | 45.82722822098541 | 46.53683379404138 | 87300 |
| 207 | 2025-02-07 | 45.635440826416016 | 46.623136732975645 | 45.376529503157506 | 46.25874627033739 | 88700 |
| 208 | 2025-02-10 | 45.318992614746094 | 46.66149496483676 | 44.954602150656164 | 45.74092380604439 | 116600 |
| 209 | 2025-02-11 | 45.53955078125 | 46.30669343430236 | 45.13679860213207 | 45.64502992389962 | 94100 |
| 210 | 2025-02-12 | 45.30940628051758 | 45.529959565248134 | 44.877887393860085 | 45.38612237504545 | 95000 |
| 211 | 2025-02-13 | 45.462833404541016 | 45.7601027745994 | 45.0217268487315 | 45.520370473656236 | 63900 |
| 212 | 2025-02-14 | 46.01901626586914 | 46.479301866394444 | 45.47242322859402 | 45.47242322859402 | 70800 |
| 213 | 2025-02-17 | 46.46971130371094 | 46.6039608155262 | 45.78887240349076 | 45.78887240349076 | 100600 |
| 214 | 2025-02-18 | 46.1628532409668 | 46.85328346751521 | 45.83681715154391 | 46.52724737809232 | 112700 |
| 215 | 2025-02-19 | 46.15326690673828 | 46.508069713293764 | 45.472424343207656 | 46.076550809091216 | 82200 |
| 216 | 2025-02-20 | 46.21080017089844 | 46.699856146737694 | 45.587498340665384 | 46.09572968282885 | 128300 |
| 217 | 2025-02-21 | 46.402584075927734 | 46.69026210849647 | 45.73133289458426 | 46.34505066422878 | 151600 |
| 218 | 2025-02-24 | 45.00254821777344 | 46.72862006799755 | 44.714870185740196 | 46.50806678817124 | 240600 |
| 219 | 2025-02-25 | 45.26145935058594 | 45.68338688522994 | 44.762815723447765 | 45.012135708004536 | 99200 |
| 220 | 2025-02-26 | 44.47513961791992 | 45.73133459368168 | 44.25458632948866 | 45.261461309900874 | 82900 |
| 221 | 2025-02-27 | 44.27376174926758 | 44.83953015350541 | 44.120333215475526 | 44.465548331013835 | 103600 |
| 222 | 2025-02-28 | 43.60251235961914 | 44.77240350864012 | 43.60251235961914 | 44.27375988035878 | 163200 |
| 223 | 2025-03-05 | 44.321712493896484 | 44.820356158478916 | 43.602515533868434 | 43.602515533868434 | 99400 |
| 224 | 2025-03-06 | 45.08885192871094 | 45.75051176724372 | 44.216226493243944 | 44.580620617578134 | 102600 |
| 225 | 2025-03-07 | 45.24228286743164 | 45.88476371702926 | 44.59979835980919 | 44.887480064788555 | 139600 |
| 226 | 2025-03-10 | 45.338172912597656 | 45.529959490578086 | 44.599796965089055 | 45.414889006999715 | 96400 |
| 227 | 2025-03-11 | 44.64774703979492 | 45.357352633804275 | 44.48472716569562 | 45.26146117235159 | 114800 |
| 228 | 2025-03-12 | 44.35047912597656 | 45.34776645343801 | 44.340891442723525 | 45.0984427925602 | 77000 |
| 229 | 2025-03-13 | 45.251869201660156 | 45.251869201660156 | 43.68881718518928 | 44.2162275318891 | 135100 |
| 230 | 2025-03-14 | 51.30271530151367 | 51.97396651369919 | 47.1793202238381 | 47.850571436023614 | 712800 |
| 231 | 2025-03-17 | 54.658966064453125 | 55.76173614124408 | 51.302713762249866 | 51.897248860107524 | 648200 |
| 232 | 2025-03-18 | 53.65209197998047 | 56.38503886454304 | 53.32605589041645 | 55.03294877565028 | 533900 |
| 233 | 2025-03-19 | 55.5 | 55.54999923706055 | 52.970001220703125 | 53.22999954223633 | 366400 |
| 234 | 2025-03-20 | 52.70000076293945 | 55.5 | 52.29999923706055 | 55.5 | 291000 |
| 235 | 2025-03-21 | 53.97999954223633 | 54.13999938964844 | 52.349998474121094 | 52.349998474121094 | 993200 |
| 236 | 2025-03-24 | 54.0 | 54.77000045776367 | 53.5 | 54.369998931884766 | 109100 |
| 237 | 2025-03-25 | 54.220001220703125 | 55.0 | 53.630001068115234 | 54.0 | 153600 |
| 238 | 2025-03-26 | 53.599998474121094 | 54.79999923706055 | 52.5 | 54.220001220703125 | 264700 |
| 239 | 2025-03-27 | 55.439998626708984 | 56.2400016784668 | 52.599998474121094 | 53.599998474121094 | 298400 |
| 240 | 2025-03-28 | 54.93000030517578 | 55.56999969482422 | 54.099998474121094 | 55.439998626708984 | 130800 |
| 241 | 2025-03-31 | 54.86000061035156 | 55.18000030517578 | 53.540000915527344 | 54.02000045776367 | 104000 |
| 242 | 2025-04-01 | 56.79999923706055 | 56.869998931884766 | 54.810001373291016 | 55.20000076293945 | 247200 |
| 243 | 2025-04-02 | 57.70000076293945 | 57.9900016784668 | 55.9900016784668 | 56.5 | 267100 |
| 244 | 2025-04-03 | 57.52000045776367 | 57.65999984741211 | 56.220001220703125 | 57.16999816894531 | 164800 |
| 245 | 2025-04-04 | 56.11000061035156 | 57.29999923706055 | 55.41999816894531 | 57.0 | 215800 |
| 246 | 2025-04-07 | 55.36000061035156 | 55.90999984741211 | 53.52000045776367 | 54.97999954223633 | 216100 |
| 247 | 2025-04-08 | 53.279998779296875 | 56.349998474121094 | 53.08000183105469 | 55.0099983215332 | 138600 |
| 248 | 2025-04-09 | 55.88999938964844 | 55.88999938964844 | 52.209999084472656 | 52.29999923706055 | 179100 |
| 249 | 2025-04-10 | 54.560001373291016 | 55.79999923706055 | 53.869998931884766 | 55.0099983215332 | 93400 |
| 250 | 2025-04-11 | 54.689998626708984 | 55.619998931884766 | 53.900001525878906 | 54.20000076293945 | 119200 |