ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 45.85129165649414 | 46.35980963084126 | 45.45578007130914 | 45.606451664564496 | 2174100 |
| 3 | 2024-04-17 | 46.0584602355957 | 46.14321321989542 | 45.53110793414261 | 45.898373260970494 | 1835400 |
| 4 | 2024-04-18 | 45.88896179199219 | 46.331561181724204 | 45.41811260029233 | 46.058467788387674 | 1790500 |
| 5 | 2024-04-19 | 45.870121002197266 | 46.05846137109472 | 45.46519046637054 | 45.69119962750624 | 2146600 |
| 6 | 2024-04-22 | 45.95487594604492 | 46.33155669988464 | 45.55936438757772 | 45.87012295604568 | 1667000 |
| 7 | 2024-04-23 | 45.427528381347656 | 45.8230399500878 | 45.427528381347656 | 45.56878097348599 | 1696900 |
| 8 | 2024-04-24 | 45.10734939575195 | 45.70061673026207 | 44.9472588189282 | 45.361604772088356 | 1824400 |
| 9 | 2024-04-25 | 44.90959167480469 | 45.615865416176526 | 44.90959167480469 | 45.239188242821285 | 1681400 |
| 10 | 2024-04-26 | 45.20152282714844 | 45.559369222039095 | 45.022601425850254 | 45.022601425850254 | 1711800 |
| 11 | 2024-04-29 | 45.135597229003906 | 45.86070530967331 | 45.088513035151344 | 45.18268142285647 | 1634300 |
| 12 | 2024-04-30 | 44.79503631591797 | 45.48579161586894 | 44.79503631591797 | 45.17353405187939 | 2756700 |
| 13 | 2024-05-02 | 46.990318298339844 | 47.00924354762126 | 45.01267486870939 | 45.01267486870939 | 3360100 |
| 14 | 2024-05-03 | 47.643226623535156 | 48.106886240627404 | 46.857848574105304 | 47.179570616065384 | 3132100 |
| 15 | 2024-05-06 | 47.84193801879883 | 48.07849822805187 | 47.20795478099706 | 47.40666449046026 | 2272300 |
| 16 | 2024-05-07 | 47.06602096557617 | 48.13527051575136 | 46.87677207566882 | 47.69053977553478 | 2963900 |
| 17 | 2024-05-08 | 44.416542053222656 | 45.65611880628741 | 44.02858346785464 | 44.94643820308087 | 6507600 |
| 18 | 2024-05-09 | 43.082340240478516 | 44.369228239453534 | 42.84578005271464 | 43.915033112101526 | 3668400 |
| 19 | 2024-05-10 | 42.68492126464844 | 43.309440021914895 | 42.49567239070847 | 43.08234065126253 | 2312700 |
| 20 | 2024-05-13 | 42.95933151245117 | 43.47029877435971 | 42.55244770100522 | 42.68492082852307 | 2744300 |
| 21 | 2024-05-14 | 42.87417221069336 | 43.68793627160689 | 42.87417221069336 | 43.18642979960695 | 2564300 |
| 22 | 2024-05-15 | 43.38513946533203 | 43.44191521309594 | 42.77008510785634 | 42.94040874152584 | 3784500 |
| 23 | 2024-05-16 | 44.00020217895508 | 44.00020217895508 | 43.11073702576937 | 43.7447167008903 | 2211500 |
| 24 | 2024-05-17 | 43.95288848876953 | 44.15159820224568 | 43.54600463186748 | 43.8204153464521 | 2469700 |
| 25 | 2024-05-20 | 43.1107292175293 | 44.11374208720332 | 42.88362985272988 | 43.89610715114911 | 3966800 |
| 26 | 2024-05-21 | 42.82685852050781 | 43.281057296891404 | 42.62814881185394 | 43.11073365815314 | 2976200 |
| 27 | 2024-05-22 | 43.59331130981445 | 43.716323618703015 | 42.694381870315596 | 42.72277154751882 | 2130800 |
| 28 | 2024-05-23 | 43.432456970214844 | 43.68793882625514 | 43.20535757530717 | 43.20535757530717 | 2826200 |
| 29 | 2024-05-24 | 43.432456970214844 | 44.06643661456046 | 43.224282825684675 | 43.32836989794976 | 1923600 |
| 30 | 2024-05-27 | 43.460838317871094 | 43.47029913722048 | 43.205352879973205 | 43.432452250200896 | 947400 |
| 31 | 2024-05-28 | 42.893096923828125 | 43.71632540389837 | 42.87417167479382 | 43.71632540389837 | 2522800 |
| 32 | 2024-05-29 | 42.25911331176758 | 42.88363208545391 | 42.25911331176758 | 42.75115895309956 | 1820000 |
| 33 | 2024-05-31 | 40.972225189208984 | 42.08878960211588 | 40.972225189208984 | 41.99416696764803 | 9641800 |
| 34 | 2024-06-03 | 41.539974212646484 | 41.880617882084614 | 40.86814047466731 | 41.03846411419754 | 3661200 |
| 35 | 2024-06-04 | 42.609222412109375 | 42.64707291072356 | 41.246636948598656 | 41.41696058274027 | 4418500 |
| 36 | 2024-06-05 | 42.94987106323242 | 43.47976723202522 | 42.59029853406508 | 42.6092237839815 | 2943500 |
| 37 | 2024-06-06 | 43.10126876831055 | 43.451376862147306 | 42.46728914948122 | 42.76062149447055 | 1910600 |
| 38 | 2024-06-07 | 42.58083724975586 | 43.06341848368595 | 42.486214610827545 | 42.75116088752466 | 3094500 |
| 39 | 2024-06-10 | 41.984703063964844 | 42.80793515455279 | 41.833304681147894 | 42.514599208635246 | 2387700 |
| 40 | 2024-06-11 | 42.95933151245117 | 43.120190707402266 | 42.11717421250402 | 42.2118004533182 | 1643200 |
| 41 | 2024-06-12 | 42.136104583740234 | 42.959336735616354 | 41.700834651939196 | 42.94041148515252 | 2703500 |
| 42 | 2024-06-13 | 41.66298294067383 | 42.16449303934032 | 41.653522120527974 | 42.12664253951222 | 1836400 |
| 43 | 2024-06-14 | 42.4862174987793 | 42.62815146681957 | 41.44535035170458 | 41.662985323731036 | 2950400 |
| 44 | 2024-06-17 | 41.9184684753418 | 42.401053324960685 | 41.804920585275966 | 42.26857657532448 | 1799600 |
| 45 | 2024-06-18 | 41.94685745239258 | 42.27804029687935 | 41.44534736122682 | 41.82384513460223 | 1232700 |
| 46 | 2024-06-19 | 41.92793273925781 | 41.937393559383224 | 41.530509711166104 | 41.767069920147115 | 795500 |
| 47 | 2024-06-20 | 42.25911331176758 | 42.363200375652326 | 41.74814242158182 | 42.06986443285187 | 1662300 |
| 48 | 2024-06-21 | 42.0982551574707 | 42.39158749794102 | 41.871155775201935 | 42.01309334032269 | 3295500 |
| 49 | 2024-06-24 | 42.779544830322266 | 42.921482391280044 | 41.91846586424631 | 42.24965230327375 | 1727300 |
| 50 | 2024-06-25 | 42.91202163696289 | 42.99718345890618 | 42.30642806297614 | 42.87417474580554 | 1684300 |
| 51 | 2024-06-26 | 43.6973991394043 | 43.82987226994378 | 42.52405899389932 | 42.732233118816836 | 3200100 |
| 52 | 2024-06-27 | 43.48516845703125 | 43.97834857166854 | 43.31445212435124 | 43.36187614183036 | 2527900 |
| 53 | 2024-06-28 | 43.00147247314453 | 43.608462240329736 | 43.00147247314453 | 43.43774591606585 | 2476900 |
| 54 | 2024-07-01 | 43.52310562133789 | 43.646401552776545 | 42.69797910343662 | 42.859209183211036 | 5004400 |
| 55 | 2024-07-02 | 43.13425064086914 | 43.92144297537752 | 43.13425064086914 | 43.34290472817389 | 1739600 |
| 56 | 2024-07-03 | 43.15322494506836 | 44.120616356012285 | 43.05838413961976 | 43.361879058589054 | 2271200 |
| 57 | 2024-07-04 | 43.76969909667969 | 43.921446549446635 | 43.40929753962895 | 43.51362459177085 | 1022800 |
| 58 | 2024-07-05 | 44.0257682800293 | 44.5758550362388 | 43.7222733862394 | 43.76969740297399 | 2752600 |
| 59 | 2024-07-08 | 44.12061309814453 | 44.177519747978586 | 43.371358489413225 | 43.921445250642144 | 2097900 |
| 60 | 2024-07-09 | 44.34823226928711 | 44.87935014493496 | 43.95937920863524 | 44.05422362461407 | 2058900 |
| 61 | 2024-07-10 | 45.00264358520508 | 45.220780302962645 | 44.348229813988034 | 44.4146227104697 | 2188700 |
| 62 | 2024-07-11 | 46.47269821166992 | 46.52960485887888 | 45.49582428455457 | 45.562213563992835 | 2630200 |
| 63 | 2024-07-12 | 46.91845703125 | 47.22195190816825 | 46.273529513312624 | 46.28301214536568 | 2657300 |
| 64 | 2024-07-15 | 46.4252815246582 | 47.20298767560826 | 46.216627419495374 | 47.051240222202026 | 1836100 |
| 65 | 2024-07-16 | 46.52960968017578 | 47.117630623820304 | 46.43476525833327 | 46.56754383096803 | 2031900 |
| 66 | 2024-07-17 | 47.297828674316406 | 47.47803126332406 | 46.377861317058986 | 46.40631283408349 | 2634300 |
| 67 | 2024-07-18 | 46.84258270263672 | 47.51596175192209 | 46.757224540196006 | 47.29782502967237 | 1646500 |
| 68 | 2024-07-19 | 46.50115203857422 | 47.269375533345425 | 46.33043570640284 | 46.700323504737206 | 2367600 |
| 69 | 2024-07-22 | 47.013301849365234 | 47.14608041714393 | 46.4157946764165 | 46.49167021111554 | 1205300 |
| 70 | 2024-07-23 | 46.064876556396484 | 47.30731122653281 | 46.064876556396484 | 46.99433009195523 | 2048500 |
| 71 | 2024-07-24 | 46.55805587768555 | 46.62444515641679 | 46.064875794293215 | 46.064875794293215 | 1482100 |
| 72 | 2024-07-25 | 46.27353286743164 | 46.880522665265566 | 46.27353286743164 | 46.53908999949784 | 1490300 |
| 73 | 2024-07-26 | 46.18817138671875 | 46.54857291005095 | 46.14075099053027 | 46.273529547035736 | 1803500 |
| 74 | 2024-07-29 | 46.13618087768555 | 46.51865844761922 | 45.820636335353804 | 46.002314822481694 | 2277900 |
| 75 | 2024-07-30 | 45.218238830566406 | 46.84376302220374 | 45.03656034446857 | 46.19355334554881 | 2630200 |
| 76 | 2024-07-31 | 46.384788513183594 | 46.76726608120708 | 44.663646752230704 | 45.132181590680666 | 4834600 |
| 77 | 2024-08-01 | 48.38322448730469 | 48.69876901605218 | 46.442159475259125 | 46.64295854942047 | 6273100 |
| 78 | 2024-08-02 | 47.886009216308594 | 48.842199461226166 | 47.580024982164765 | 48.38322493379858 | 3578900 |
| 79 | 2024-08-05 | 46.75770568847656 | 47.45572414826219 | 46.566466904853115 | 47.21667658062699 | 2688700 |
| 80 | 2024-08-06 | 46.79595184326172 | 47.29317123563626 | 46.509095483547014 | 46.853324574235266 | 2026500 |
| 81 | 2024-08-07 | 47.52265548706055 | 47.79038758607583 | 46.87244583438662 | 47.09236915108864 | 1540600 |
| 82 | 2024-08-08 | 48.27804946899414 | 48.574466125194 | 47.42703704478006 | 47.513094317000515 | 1545900 |
| 83 | 2024-08-09 | 48.53621292114258 | 48.870881679509516 | 48.048557524336545 | 48.75613987689212 | 1479500 |
| 84 | 2024-08-12 | 48.42147445678711 | 49.18642593960041 | 48.41191415906661 | 48.95694231854462 | 1509200 |
| 85 | 2024-08-13 | 48.78482437133789 | 49.100365240143134 | 48.555337118735416 | 48.58402530504581 | 1804300 |
| 86 | 2024-08-14 | 49.35853958129883 | 49.683644411527546 | 48.67008508307873 | 48.77526294639645 | 2243600 |
| 87 | 2024-08-15 | 48.698768615722656 | 49.46372006879396 | 48.68920467079763 | 49.36810250500115 | 1775500 |
| 88 | 2024-08-16 | 49.91313552856445 | 50.08525007829834 | 48.74658216871848 | 49.033438535749426 | 2093200 |
| 89 | 2024-08-19 | 49.83663558959961 | 50.419912234851544 | 49.77926650814951 | 50.00875012910269 | 2384400 |
| 90 | 2024-08-20 | 50.133052825927734 | 50.458157642088295 | 49.86532073529298 | 50.09480434224387 | 1867700 |
| 91 | 2024-08-21 | 50.276485443115234 | 50.77370116668252 | 50.16173998606769 | 50.266921497906424 | 2077300 |
| 92 | 2024-08-22 | 49.68364715576172 | 50.64940140224391 | 49.68364715576172 | 50.64940140224391 | 2469600 |
| 93 | 2024-08-23 | 50.84062957763672 | 51.14661378774391 | 49.846194573198446 | 49.894003352173435 | 2312000 |
| 94 | 2024-08-26 | 50.09480285644531 | 51.050993034724705 | 49.92268833254894 | 50.8406300282789 | 1368200 |
| 95 | 2024-08-27 | 49.664520263671875 | 50.09480660561609 | 49.48284542932935 | 49.93225601397957 | 1680900 |
| 96 | 2024-08-28 | 49.721893310546875 | 49.85575936277075 | 49.1003681851345 | 49.34897969432999 | 1897600 |
| 97 | 2024-08-29 | 49.549781799316406 | 49.64539937172368 | 48.99519331371638 | 49.39679149491882 | 2284100 |
| 98 | 2024-08-30 | 49.55934143066406 | 49.83663382553581 | 49.06212207276371 | 49.39678719463113 | 5799900 |
| 99 | 2024-09-02 | 49.93225860595703 | 49.93225860595703 | 49.17686739395118 | 49.54978102713529 | 2026500 |
| 100 | 2024-09-03 | 50.87887954711914 | 51.184860118594614 | 49.88444086603579 | 50.00874661306524 | 2452200 |
| 101 | 2024-09-04 | 52.12192916870117 | 52.58090370073575 | 50.90757075533379 | 51.15617861657421 | 3100300 |
| 102 | 2024-09-05 | 52.70520782470703 | 53.20242721379383 | 51.787266020659 | 52.026313593436704 | 2627100 |
| 103 | 2024-09-06 | 52.552215576171875 | 53.202425241833176 | 52.236674688540674 | 52.590464061816974 | 3374700 |
| 104 | 2024-09-09 | 51.815948486328125 | 52.77213873913225 | 51.749015460437946 | 52.68608147047683 | 1963000 |
| 105 | 2024-09-10 | 51.98806381225586 | 52.34185683741511 | 51.6055898938782 | 51.81594927233417 | 3456800 |
| 106 | 2024-09-11 | 52.24623489379883 | 52.619148509238414 | 51.84463673796431 | 51.87332127835925 | 2140100 |
| 107 | 2024-09-12 | 52.207984924316406 | 52.47572066817259 | 51.70120527133616 | 51.92112858579129 | 1869500 |
| 108 | 2024-09-13 | 52.4470329284668 | 52.99206107058728 | 52.19842507231104 | 52.48528141328346 | 1855500 |
| 109 | 2024-09-16 | 53.35541534423828 | 53.35541534423828 | 52.32273176858275 | 52.4470338751161 | 2075300 |
| 110 | 2024-09-17 | 53.22154998779297 | 53.51797028298022 | 52.81038788216205 | 53.240674230796316 | 1979200 |
| 111 | 2024-09-18 | 53.36498260498047 | 53.85263805897609 | 52.810390473400574 | 52.810390473400574 | 2017000 |
| 112 | 2024-09-19 | 52.78170394897461 | 53.5466554400312 | 52.69564667825722 | 53.451037871490286 | 2055400 |
| 113 | 2024-09-20 | 52.85820007324219 | 53.30761069384983 | 52.246238847992316 | 52.485286429579084 | 4388100 |
| 114 | 2024-09-23 | 52.523529052734375 | 52.81994933392822 | 52.15061545071464 | 52.59046207629811 | 1279200 |
| 115 | 2024-09-24 | 52.85820007324219 | 53.25023796114142 | 52.57134370485338 | 53.14506008920761 | 1597700 |
| 116 | 2024-09-25 | 53.06856155395508 | 53.57534124481341 | 52.666963379518634 | 52.896447008460456 | 2219500 |
| 117 | 2024-09-26 | 52.64783477783203 | 53.39366198152064 | 52.47572024658447 | 53.27892017654767 | 1899600 |
| 118 | 2024-09-27 | 53.164180755615234 | 53.71877289646091 | 52.73389802625584 | 52.73389802625584 | 1945900 |
| 119 | 2024-09-30 | 53.374542236328125 | 54.42635010694545 | 53.173743148813706 | 53.221551934282395 | 2477900 |
| 120 | 2024-10-01 | 53.13549041748047 | 54.235110633316424 | 53.068557393654935 | 53.58490098966014 | 3050600 |
| 121 | 2024-10-02 | 53.63270950317383 | 54.168177338677296 | 53.13549015182979 | 54.168177338677296 | 1808400 |
| 122 | 2024-10-03 | 52.294044494628906 | 53.699645357179776 | 52.294044494628906 | 53.04943568250158 | 2031300 |
| 123 | 2024-10-04 | 52.227108001708984 | 52.609585542929345 | 51.77770108548765 | 51.83507016336739 | 2425400 |
| 124 | 2024-10-07 | 51.481285095214844 | 52.76258022314015 | 51.452600553886576 | 52.59046568001761 | 1928900 |
| 125 | 2024-10-08 | 51.758583068847656 | 52.23667822908714 | 51.7298948788812 | 51.96894245900094 | 2170200 |
| 126 | 2024-10-09 | 51.529090881347656 | 51.873319947561185 | 51.38566453547619 | 51.47172180202957 | 1575600 |
| 127 | 2024-10-10 | 51.44303512573242 | 52.12192933316216 | 51.44303512573242 | 51.662958447255726 | 1448700 |
| 128 | 2024-10-11 | 50.3625373840332 | 51.43347306195041 | 50.24779557839073 | 51.2804827719017 | 1892600 |
| 129 | 2024-10-14 | 50.85976028442383 | 50.926693313013054 | 50.25736302712076 | 50.33385635368995 | 3336200 |
| 130 | 2024-10-15 | 50.82151412963867 | 51.44303561439284 | 50.745017157472766 | 50.91713169726965 | 2297200 |
| 131 | 2024-10-16 | 51.92112731933594 | 52.30360485975757 | 50.53465079477772 | 50.82151077388202 | 4100800 |
| 132 | 2024-10-17 | 52.112369537353516 | 52.46615891472609 | 51.07012200070339 | 51.213551999745015 | 1444100 |
| 133 | 2024-10-18 | 52.408790588378906 | 52.56178088735891 | 51.89244696148025 | 52.389666345059354 | 1966700 |
| 134 | 2024-10-21 | 52.06455993652344 | 52.619148385790446 | 52.00718720829182 | 52.41834930834427 | 2014900 |
| 135 | 2024-10-22 | 51.26136016845703 | 51.62471348677973 | 51.00318836182588 | 51.62471348677973 | 1559900 |
| 136 | 2024-10-23 | 51.318729400634766 | 51.500407884119966 | 50.91713124307533 | 50.97450397168798 | 1141700 |
| 137 | 2024-10-24 | 51.41435241699219 | 52.20798846227966 | 51.15618060055125 | 51.481285445598004 | 3037500 |
| 138 | 2024-10-25 | 51.0892448425293 | 51.54821572026741 | 50.8119487973616 | 51.43347391272695 | 1759800 |
| 139 | 2024-10-28 | 51.50040817260742 | 52.01675179028452 | 51.19442758011204 | 51.62471392817629 | 1073300 |
| 140 | 2024-10-29 | 49.63583755493164 | 51.988064780920595 | 49.63583755493164 | 51.44303661020551 | 3589000 |
| 141 | 2024-10-30 | 50.372108459472656 | 50.67808908288393 | 49.607156900944474 | 49.607156900944474 | 2811700 |
| 142 | 2024-10-31 | 50.333858489990234 | 50.93625942043726 | 50.06612636427007 | 50.06612636427007 | 2609800 |
| 143 | 2024-11-01 | 50.09480285644531 | 50.89800275210305 | 50.09480285644531 | 50.32429010416583 | 2056500 |
| 144 | 2024-11-04 | 51.05099868774414 | 51.06056263322857 | 50.21911416184547 | 50.572903545663635 | 2027300 |
| 145 | 2024-11-05 | 50.697208404541016 | 51.53865686099655 | 49.57846389517976 | 51.108370511242214 | 3120400 |
| 146 | 2024-11-06 | 50.59202575683594 | 52.33229171229849 | 49.788825804501194 | 50.19998790198066 | 3296100 |
| 147 | 2024-11-07 | 51.0031852722168 | 51.6342706565606 | 50.05655537191302 | 50.15217658019307 | 1912300 |
| 148 | 2024-11-08 | 49.721893310546875 | 50.59202629757839 | 49.49240604417999 | 50.40078751686871 | 1987900 |
| 149 | 2024-11-11 | 50.67808532714844 | 50.754582301120465 | 49.339417463249774 | 49.6262774680684 | 1660600 |
| 150 | 2024-11-12 | 49.960941314697266 | 50.869322795388854 | 49.731454046308585 | 50.228673421503736 | 2365500 |
| 151 | 2024-11-13 | 49.779266357421875 | 50.199988759613035 | 49.47328576535987 | 49.84619938396191 | 1708900 |
| 152 | 2024-11-14 | 49.339420318603516 | 50.09481156619888 | 49.339420318603516 | 49.77927064924459 | 1687200 |
| 153 | 2024-11-18 | 49.329856872558594 | 49.53065595667887 | 48.918694758840054 | 49.28204808789802 | 2421000 |
| 154 | 2024-11-19 | 49.84619903564453 | 49.960940844971894 | 49.052559372820774 | 49.5019699600861 | 1449000 |
| 155 | 2024-11-21 | 48.335418701171875 | 49.45416324348839 | 48.24936142868599 | 48.95694385218955 | 2841500 |
| 156 | 2024-11-22 | 48.76570510864258 | 49.195991471469426 | 48.230237229616215 | 49.195991471469426 | 1790500 |
| 157 | 2024-11-25 | 48.803951263427734 | 49.56890273435149 | 48.402349461457554 | 48.526655215350274 | 3271200 |
| 158 | 2024-11-26 | 49.60715103149414 | 49.86532283587151 | 48.83263561836204 | 49.23423741880783 | 1730800 |
| 159 | 2024-11-27 | 48.64139938354492 | 49.94181877098296 | 48.43103999857219 | 49.59758968047566 | 2978500 |
| 160 | 2024-11-28 | 47.17842483520508 | 48.69876740623966 | 47.04455879018933 | 48.43103531620817 | 2044500 |
| 161 | 2024-11-29 | 47.35054016113281 | 47.61827225567253 | 46.57602476933064 | 47.178425629621216 | 2894600 |
| 162 | 2024-12-02 | 47.37922668457031 | 47.81907332904057 | 46.56646642206761 | 46.97762852594348 | 3473600 |
| 163 | 2024-12-03 | 49.042999267578125 | 49.1290565368053 | 47.350542071161165 | 47.38879055694577 | 3208200 |
| 164 | 2024-12-04 | 48.813514709472656 | 49.28204956739565 | 48.63183986327784 | 48.65096410723149 | 2325200 |
| 165 | 2024-12-05 | 49.6453971862793 | 49.712333861109656 | 48.6700863184143 | 49.262923265910544 | 4842500 |
| 166 | 2024-12-06 | 49.39678955078125 | 50.295607097794715 | 49.09080895402873 | 49.64539741780151 | 3015800 |
| 167 | 2024-12-09 | 48.83263397216797 | 49.817508726069356 | 48.74657670694325 | 49.329853321513426 | 3530600 |
| 168 | 2024-12-10 | 49.186424255371094 | 49.511529080381635 | 48.784826108486676 | 49.05255820640962 | 2242500 |
| 169 | 2024-12-11 | 49.960941314697266 | 50.4772849328895 | 48.85176075390082 | 49.18642588740891 | 2207100 |
| 170 | 2024-12-12 | 47.58002471923828 | 49.95137972339694 | 46.92981871205757 | 49.67408367848486 | 4937300 |
| 171 | 2024-12-13 | 47.25492477416992 | 47.981631474016524 | 47.22624023124168 | 47.58959358116498 | 2358200 |
| 172 | 2024-12-16 | 47.04456329345703 | 47.93382056055717 | 46.90113329002416 | 47.24536238020183 | 2346400 |
| 173 | 2024-12-17 | 47.092369079589844 | 47.56090389973151 | 46.834197278398676 | 47.140177861830516 | 3955500 |
| 174 | 2024-12-18 | 46.52821731567383 | 47.06368516761107 | 46.24136097082672 | 46.81507366052094 | 4327400 |
| 175 | 2024-12-19 | 47.00631332397461 | 47.226236647414176 | 46.451724866513175 | 46.90113181111734 | 3256900 |
| 176 | 2024-12-20 | 47.47484588623047 | 47.47484588623047 | 46.3752256741027 | 46.97762653407733 | 5611900 |
| 177 | 2024-12-23 | 45.93538284301758 | 47.226238287739235 | 45.830201326507 | 46.77682767994915 | 2938400 |
| 178 | 2024-12-26 | 46.29873275756836 | 46.671650040001836 | 46.031000639738046 | 46.11705791298015 | 1211400 |
| 179 | 2024-12-27 | 45.79158401489258 | 46.82082791010053 | 45.79158401489258 | 46.82082791010053 | 1639900 |
| 180 | 2024-12-30 | 45.41290283203125 | 46.0828801739658 | 45.25754560619099 | 45.82071416085878 | 1114800 |
| 181 | 2025-01-02 | 45.69449234008789 | 46.13143202356579 | 45.09247980443579 | 45.150740157436914 | 1755900 |
| 182 | 2025-01-03 | 45.50028991699219 | 46.11201059291821 | 44.98566981883682 | 45.723615689852224 | 3000800 |
| 183 | 2025-01-06 | 46.354759216308594 | 46.354759216308594 | 45.5973894810452 | 45.77216682733609 | 1783300 |
| 184 | 2025-01-07 | 47.30632400512695 | 47.74326367880285 | 46.704311482979996 | 47.277191977275564 | 4364100 |
| 185 | 2025-01-08 | 45.87897491455078 | 47.28690186966144 | 45.713909481142075 | 47.073284293242196 | 2282400 |
| 186 | 2025-01-09 | 46.539241790771484 | 46.73343924133509 | 45.64593499978221 | 45.64593499978221 | 1329900 |
| 187 | 2025-01-10 | 45.51000213623047 | 46.529534216679444 | 45.500293929601405 | 46.529534216679444 | 1198300 |
| 188 | 2025-01-13 | 45.480873107910156 | 45.68477878004006 | 45.20899887840362 | 45.51971334184211 | 1277200 |
| 189 | 2025-01-14 | 45.81100845336914 | 45.946945570392586 | 45.40319339829015 | 45.52942230867277 | 1579200 |
| 190 | 2025-01-15 | 47.4228401184082 | 47.44226023527672 | 45.830427575275486 | 46.24795082792718 | 2745900 |
| 191 | 2025-01-16 | 47.09270477294922 | 47.956879587481566 | 46.81111863895305 | 47.636456924389215 | 1530700 |
| 192 | 2025-01-17 | 47.67529296875 | 47.80152187305253 | 46.75286151794789 | 47.14125273302024 | 1699400 |
| 193 | 2025-01-20 | 47.617034912109375 | 47.89862103489505 | 47.28690035187991 | 47.481097805663424 | 934700 |
| 194 | 2025-01-21 | 48.3744010925293 | 48.646275306461355 | 47.30632064864619 | 47.61703509428522 | 2220700 |
| 195 | 2025-01-22 | 49.13176727294922 | 49.5590024152933 | 48.5200502893339 | 48.5977270490275 | 1875200 |
| 196 | 2025-01-23 | 49.374515533447266 | 49.821170813133364 | 49.102641305471124 | 49.19002997932182 | 1575500 |
| 197 | 2025-01-24 | 49.092933654785156 | 49.36480788583895 | 48.772507279035814 | 49.36480788583895 | 1145600 |
| 198 | 2025-01-27 | 51.1999626159668 | 51.1999626159668 | 49.03466972411557 | 49.22886717669591 | 1670400 |
| 199 | 2025-01-28 | 49.90855407714844 | 51.21938033881339 | 49.58812773975896 | 50.89895400142391 | 2220300 |
| 200 | 2025-01-29 | 49.55900192260742 | 50.12217046281451 | 49.39393279088594 | 49.98623335669585 | 1480500 |
| 201 | 2025-01-30 | 50.06391906738281 | 50.491150546254126 | 49.58813544208696 | 49.58813544208696 | 2673100 |
| 202 | 2025-01-31 | 50.36491775512695 | 50.85040954992404 | 49.94739451528079 | 50.02507498037237 | 2373500 |
| 203 | 2025-02-03 | 50.054203033447266 | 50.151303614289276 | 49.24828858450494 | 50.00565459503048 | 1866500 |
| 204 | 2025-02-04 | 50.326080322265625 | 50.37462876007126 | 49.52987038541797 | 49.65609928691933 | 1345500 |
| 205 | 2025-02-05 | 50.36491775512695 | 50.49114665889656 | 49.84058943179252 | 50.46201833649144 | 1887600 |
| 206 | 2025-02-06 | 49.539581298828125 | 50.54940508250829 | 49.07350963805458 | 50.345495721413116 | 1155000 |
| 207 | 2025-02-07 | 49.423065185546875 | 49.9376852922699 | 49.16089917721391 | 49.520162060925735 | 1974900 |
| 208 | 2025-02-10 | 48.8890266418457 | 49.87943043659325 | 48.75308951974465 | 49.80175366853927 | 2115800 |
| 209 | 2025-02-11 | 50.792152404785156 | 51.26793228475489 | 48.92786200504418 | 49.07351102365197 | 3131400 |
| 210 | 2025-02-12 | 50.908668518066406 | 51.55922572752691 | 50.12217049838243 | 50.49114528954374 | 4144100 |
| 211 | 2025-02-13 | 51.98646545410156 | 52.005885571561734 | 50.66592709887912 | 51.025190011870656 | 2127700 |
| 212 | 2025-02-14 | 52.2874641418457 | 52.67585905426391 | 51.918493049457645 | 52.10297859565167 | 1957900 |
| 213 | 2025-02-17 | 51.86994171142578 | 52.64673154830308 | 51.61748760724658 | 52.64673154830308 | 868700 |
| 214 | 2025-02-18 | 52.0544319152832 | 52.122400471650174 | 51.49125964366144 | 51.86994265885127 | 1024100 |
| 215 | 2025-02-19 | 51.1999626159668 | 51.74371474239008 | 51.015477073220055 | 51.74371474239008 | 1244600 |
| 216 | 2025-02-20 | 50.73389434814453 | 51.53981253389563 | 50.102753511013944 | 51.53981253389563 | 2136400 |
| 217 | 2025-02-21 | 51.209678649902344 | 51.792267350553026 | 50.209562984973545 | 50.937800712791216 | 1961100 |
| 218 | 2025-02-24 | 51.36503219604492 | 52.29717553176844 | 50.860120296525935 | 51.42328883952242 | 1708500 |
| 219 | 2025-02-25 | 52.04705810546875 | 52.280581799034636 | 51.46324144796965 | 51.47297376708034 | 1877200 |
| 220 | 2025-02-26 | 48.378753662109375 | 51.278364688406356 | 48.23279857982321 | 51.278364688406356 | 7032000 |
| 221 | 2025-02-27 | 48.875 | 49.332322513860454 | 48.203614708585754 | 48.63174397548569 | 3591600 |
| 222 | 2025-02-28 | 48.21999740600586 | 48.99805985937078 | 47.581586797580556 | 48.369626557142524 | 5325200 |
| 223 | 2025-03-05 | 48.60902786254883 | 48.678853783912345 | 47.42198339414173 | 48.219996642030004 | 3000300 |
| 224 | 2025-03-06 | 48.87835693359375 | 49.01800877313909 | 47.970616171321815 | 48.94818285336642 | 3882300 |
| 225 | 2025-03-07 | 49.34719467163086 | 49.66639998486511 | 47.950668572310406 | 48.599056505257934 | 3332600 |
| 226 | 2025-03-10 | 49.76614761352539 | 49.76614761352539 | 48.77860741652847 | 49.26738886204852 | 1592800 |
| 227 | 2025-03-11 | 48.81850814819336 | 49.7761279003492 | 48.5192536404317 | 49.76615059379488 | 1804700 |
| 228 | 2025-03-12 | 49.167640686035156 | 49.19756499470004 | 48.53920356748055 | 48.82848456866588 | 1756500 |
| 229 | 2025-03-13 | 49.606544494628906 | 49.985602207618726 | 48.13021906089102 | 48.96813390763168 | 1548700 |
| 230 | 2025-03-14 | 51.032997131347656 | 51.23250140014747 | 49.905801247072034 | 50.15518063176494 | 2810300 |
| 231 | 2025-03-17 | 51.372154235839844 | 51.45195746698724 | 50.434489101222916 | 51.04297161519808 | 2033300 |
| 232 | 2025-03-18 | 51.18262481689453 | 51.5716560370259 | 51.00307136064508 | 51.47190200287214 | 1851700 |
| 233 | 2025-03-19 | 50.464412689208984 | 51.26242596314274 | 49.75617614641949 | 51.19260003950025 | 2987000 |
| 234 | 2025-03-20 | 48.98808670043945 | 50.723765078560966 | 48.589078164774044 | 50.663916461870336 | 4047500 |
| 235 | 2025-03-21 | 49.79607391357422 | 49.96565387458043 | 49.24744002604107 | 49.35716756459318 | 4522700 |
| 236 | 2025-03-24 | 49.606544494628906 | 49.95567790048675 | 49.27736570049539 | 49.95567790048675 | 1721300 |
| 237 | 2025-03-25 | 49.06999969482422 | 49.939998626708984 | 48.689998626708984 | 49.939998626708984 | 2590500 |
| 238 | 2025-03-26 | 50.11000061035156 | 50.52000045776367 | 48.849998474121094 | 49.08000183105469 | 1969000 |
| 239 | 2025-03-27 | 50.38999938964844 | 50.93000030517578 | 49.83000183105469 | 50.11000061035156 | 1877400 |
| 240 | 2025-03-28 | 50.150001525878906 | 50.779998779296875 | 49.95000076293945 | 50.38999938964844 | 1514100 |
| 241 | 2025-03-31 | 49.83000183105469 | 50.459999084472656 | 49.56999969482422 | 50.150001525878906 | 1558800 |
| 242 | 2025-04-01 | 52.29999923706055 | 52.43000030517578 | 49.77000045776367 | 49.83000183105469 | 5625100 |
| 243 | 2025-04-02 | 51.45000076293945 | 52.41999816894531 | 51.40999984741211 | 52.040000915527344 | 2213700 |
| 244 | 2025-04-03 | 52.40999984741211 | 53.459999084472656 | 51.290000915527344 | 51.290000915527344 | 2224900 |
| 245 | 2025-04-04 | 51.04999923706055 | 52.11000061035156 | 51.0 | 51.9900016784668 | 1991400 |
| 246 | 2025-04-07 | 49.52000045776367 | 51.15999984741211 | 49.2599983215332 | 50.939998626708984 | 2181500 |
| 247 | 2025-04-08 | 50.040000915527344 | 50.27000045776367 | 49.52000045776367 | 49.52000045776367 | 1537900 |
| 248 | 2025-04-09 | 50.72999954223633 | 51.79999923706055 | 49.7400016784668 | 49.849998474121094 | 2493500 |
| 249 | 2025-04-10 | 50.63999938964844 | 51.099998474121094 | 50.060001373291016 | 50.41999816894531 | 1397300 |
| 250 | 2025-04-11 | 50.45000076293945 | 51.119998931884766 | 49.93000030517578 | 51.02000045776367 | 1257700 |