ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 38.15816116333008 | 38.38453102395742 | 36.44561889643657 | 36.70151787244769 | 13386100 |
| 3 | 2024-04-17 | 37.61684036254883 | 38.23689544768135 | 37.459365518856956 | 38.15815990308362 | 6574700 |
| 4 | 2024-04-18 | 37.990840911865234 | 38.049895386406746 | 37.498731554175286 | 37.61684050325832 | 6347300 |
| 5 | 2024-04-19 | 37.94163513183594 | 38.3057950475447 | 37.725109542372365 | 37.8530552869882 | 8284900 |
| 6 | 2024-04-22 | 37.666053771972656 | 37.96131865986165 | 37.50857891479874 | 37.65620948149486 | 5350900 |
| 7 | 2024-04-23 | 37.390472412109375 | 37.77431712848523 | 37.20346844449279 | 37.4790522508497 | 4381600 |
| 8 | 2024-04-24 | 37.62668991088867 | 38.02037899167195 | 37.35110980703878 | 37.37079463652768 | 4946800 |
| 9 | 2024-04-25 | 38.05973815917969 | 38.1483179989515 | 37.38062855726026 | 37.47905268728264 | 5460400 |
| 10 | 2024-04-26 | 38.60105895996094 | 38.75853380318658 | 38.04989513142299 | 38.256580159188566 | 5979700 |
| 11 | 2024-04-29 | 38.73884963989258 | 38.847114300426774 | 38.32547582280713 | 38.60105961902959 | 4677100 |
| 12 | 2024-04-30 | 38.92584991455078 | 39.14237923599975 | 38.54200521161597 | 38.62074451195977 | 6934600 |
| 13 | 2024-05-02 | 38.236900329589844 | 39.3687534943512 | 37.40031581963365 | 39.063644303151094 | 12268300 |
| 14 | 2024-05-03 | 38.15816116333008 | 38.37469048849386 | 37.63652643034084 | 38.37469048849386 | 5092600 |
| 15 | 2024-05-06 | 38.0203742980957 | 38.3057949042065 | 37.794004418664514 | 38.00068947103688 | 2810000 |
| 16 | 2024-05-07 | 38.28611373901367 | 38.59121917144511 | 37.89242470778341 | 37.99084508834255 | 4895900 |
| 17 | 2024-05-08 | 38.473114013671875 | 38.473114013671875 | 37.95147923793894 | 38.08926927269882 | 3759000 |
| 18 | 2024-05-09 | 38.28611373901367 | 38.31563910228204 | 37.66605482889992 | 38.05974010563332 | 4949800 |
| 19 | 2024-05-10 | 38.35500717163086 | 38.49279720051947 | 38.10895247590214 | 38.24674250479075 | 3462100 |
| 20 | 2024-05-13 | 38.4632682800293 | 38.69947866355763 | 37.89241963659251 | 38.47310881496949 | 11032700 |
| 21 | 2024-05-14 | 38.98490905761719 | 39.16206875010624 | 38.37469442487541 | 38.39437549782136 | 9947400 |
| 22 | 2024-05-15 | 38.99474334716797 | 39.33922214048792 | 38.75853296468787 | 39.024272460850234 | 3768600 |
| 23 | 2024-05-16 | 38.97506332397461 | 39.1719078366203 | 38.48295391960878 | 39.0931722842601 | 3271800 |
| 24 | 2024-05-17 | 39.014434814453125 | 39.014434814453125 | 38.3057960373601 | 38.689644544616804 | 6701800 |
| 25 | 2024-05-20 | 39.22111892700195 | 39.22111892700195 | 38.650273957164565 | 38.82743364716507 | 8148200 |
| 26 | 2024-05-21 | 39.132537841796875 | 39.29001269964024 | 38.876642605737686 | 39.09317194320861 | 6672800 |
| 27 | 2024-05-22 | 38.66011428833008 | 39.12269833804279 | 38.59121927086183 | 38.975064012326904 | 7065600 |
| 28 | 2024-05-23 | 38.414058685302734 | 38.56169300757316 | 38.18768881111904 | 38.38453332264736 | 5413400 |
| 29 | 2024-05-24 | 37.73495101928711 | 38.276270638184506 | 37.46921147811996 | 38.276270638184506 | 9008900 |
| 30 | 2024-05-27 | 37.744789123535156 | 37.803843602599095 | 37.52826354262753 | 37.7349485876062 | 1905700 |
| 31 | 2024-05-28 | 37.62668991088867 | 37.85305981826499 | 37.41016054100814 | 37.803849621791414 | 4937400 |
| 32 | 2024-05-29 | 37.13457489013672 | 37.36094476369877 | 36.90820501657468 | 37.301894038550174 | 7136500 |
| 33 | 2024-05-31 | 36.95741271972656 | 37.23299651837075 | 36.77041251184014 | 36.96725700958699 | 21946000 |
| 34 | 2024-06-03 | 36.750728607177734 | 37.252678522233744 | 36.731043781460315 | 37.13457332242585 | 5074200 |
| 35 | 2024-06-04 | 37.20346450805664 | 37.449519172467724 | 36.593249991576094 | 36.711355179234474 | 4322600 |
| 36 | 2024-06-05 | 36.947574615478516 | 37.15425966218895 | 36.209410516229724 | 36.50467540502989 | 8883900 |
| 37 | 2024-06-06 | 37.21331787109375 | 37.5282676179763 | 36.740893250769936 | 36.77041861625982 | 5135800 |
| 38 | 2024-06-07 | 37.252681732177734 | 37.390475524072905 | 36.809786256111096 | 36.83931161998302 | 6847500 |
| 39 | 2024-06-10 | 37.21331787109375 | 37.66605766292527 | 37.18378875110673 | 37.24284323658363 | 4491300 |
| 40 | 2024-06-11 | 37.20346450805664 | 37.498729354450695 | 37.12472896778313 | 37.311729161116915 | 5918200 |
| 41 | 2024-06-12 | 37.46920394897461 | 37.56762431281661 | 36.51451065082308 | 37.21330875028767 | 12710400 |
| 42 | 2024-06-13 | 37.81368637084961 | 37.86290031688992 | 37.37079089246243 | 37.54795058561608 | 5056600 |
| 43 | 2024-06-14 | 38.15816116333008 | 38.67979589631932 | 37.63652643034084 | 37.63652643034084 | 11832200 |
| 44 | 2024-06-17 | 38.15816116333008 | 38.6502705354321 | 37.79400127923362 | 37.99084202447719 | 6603100 |
| 45 | 2024-06-18 | 38.246742248535156 | 38.463271580764605 | 37.81368358407625 | 38.15816240848644 | 4188300 |
| 46 | 2024-06-19 | 39.1817512512207 | 39.19159178710942 | 38.40421750862716 | 38.67979756747177 | 7729100 |
| 47 | 2024-06-20 | 40.136444091796875 | 40.136444091796875 | 39.24080507530572 | 39.24080507530572 | 10168600 |
| 48 | 2024-06-21 | 40.43170928955078 | 40.756499534652605 | 39.83133523295718 | 40.07738992798756 | 12574100 |
| 49 | 2024-06-24 | 40.22502136230469 | 40.63839521123456 | 39.98881095248485 | 40.156126346565834 | 8649700 |
| 50 | 2024-06-25 | 40.91397476196289 | 41.06160908212454 | 40.05770546671678 | 40.205336032381716 | 7233100 |
| 51 | 2024-06-26 | 41.28798294067383 | 41.474983177041935 | 40.480923756036816 | 40.63839862731972 | 9408900 |
| 52 | 2024-06-27 | 41.041927337646484 | 41.67182680924155 | 40.72697760184896 | 41.337192245644545 | 8056700 |
| 53 | 2024-06-28 | 41.52418899536133 | 41.52418899536133 | 40.697445069607554 | 41.04192389546136 | 11180100 |
| 54 | 2024-07-01 | 41.36920928955078 | 41.85219293472912 | 41.181926693995756 | 41.250924357592666 | 3981200 |
| 55 | 2024-07-02 | 41.4283447265625 | 41.783191974256546 | 41.34949187156958 | 41.41848952972227 | 5461800 |
| 56 | 2024-07-03 | 41.507205963134766 | 41.97047922810484 | 41.39877998536809 | 41.71419896063982 | 4894700 |
| 57 | 2024-07-04 | 41.290348052978516 | 41.70433774837653 | 41.16220793772553 | 41.69447879177002 | 3864100 |
| 58 | 2024-07-05 | 41.586055755615234 | 41.8226218496431 | 41.36920757618774 | 41.41849108241715 | 3948100 |
| 59 | 2024-07-08 | 43.83342361450195 | 43.83342361450195 | 41.57620352337284 | 41.58605872128533 | 11694400 |
| 60 | 2024-07-09 | 43.91227340698242 | 43.9615569132797 | 43.419430823828655 | 43.45885913290268 | 5605400 |
| 61 | 2024-07-10 | 43.419429779052734 | 44.198121944120196 | 43.29128965769077 | 43.91227235034752 | 4993800 |
| 62 | 2024-07-11 | 44.31640625 | 44.31640625 | 43.27158233124525 | 43.27158233124525 | 5502300 |
| 63 | 2024-07-12 | 45.22323226928711 | 45.794927657230026 | 44.30654484922729 | 44.316400045532276 | 8072900 |
| 64 | 2024-07-15 | 45.844215393066406 | 45.96250032019183 | 45.114810476245474 | 45.233091643280396 | 4646400 |
| 65 | 2024-07-16 | 46.011783599853516 | 46.53419553176798 | 45.72593400084389 | 45.90335763056777 | 8663600 |
| 66 | 2024-07-17 | 46.376487731933594 | 46.68205149640628 | 45.88364513380446 | 46.20892305341319 | 5579100 |
| 67 | 2024-07-18 | 46.72147750854492 | 46.72147750854492 | 45.883642876882384 | 46.307487791232624 | 7334900 |
| 68 | 2024-07-19 | 46.61305236816406 | 47.23403131502065 | 46.45534289212406 | 47.01718313552222 | 4210800 |
| 69 | 2024-07-22 | 46.49476623535156 | 46.78061582828961 | 46.27791806147649 | 46.613051159382046 | 3704000 |
| 70 | 2024-07-23 | 46.376487731933594 | 46.69190669392899 | 46.13006643286903 | 46.13006643286903 | 4935300 |
| 71 | 2024-07-24 | 45.982215881347656 | 46.46519952156792 | 45.745649779950554 | 46.277920688026065 | 3907100 |
| 72 | 2024-07-25 | 45.292236328125 | 45.824507246022236 | 45.01624191138716 | 45.67665295990944 | 5990900 |
| 73 | 2024-07-26 | 46.24835205078125 | 46.28778036484471 | 45.292239875333735 | 45.3908069004014 | 5986900 |
| 74 | 2024-07-29 | 45.81464767456055 | 46.34691858532818 | 45.735794813756435 | 46.061068974720676 | 3952200 |
| 75 | 2024-07-30 | 45.203521728515625 | 45.84421482205764 | 45.05566745149568 | 45.79493131641448 | 7409900 |
| 76 | 2024-07-31 | 49.934810638427734 | 50.15166257938949 | 46.46519838349231 | 46.54405500205677 | 21911100 |
| 77 | 2024-08-01 | 52.08360290527344 | 52.17231471820428 | 49.31382631051326 | 49.875666539045085 | 13624400 |
| 78 | 2024-08-02 | 49.106834411621094 | 52.08360404853114 | 48.95898013346077 | 51.89632522160648 | 15383100 |
| 79 | 2024-08-05 | 48.34257125854492 | 48.906534633906624 | 47.066231504073926 | 47.491678088897594 | 10892300 |
| 80 | 2024-08-06 | 48.45140838623047 | 48.78780793358135 | 47.80829038343334 | 48.78780793358135 | 5361900 |
| 81 | 2024-08-07 | 47.808284759521484 | 48.6196005534054 | 47.65987176885771 | 48.599811903030286 | 4746100 |
| 82 | 2024-08-08 | 49.16377639770508 | 49.618907818556636 | 47.73902750551112 | 47.78849724547564 | 6144900 |
| 83 | 2024-08-09 | 49.173667907714844 | 49.56942956388285 | 48.17436189422048 | 49.24292629190172 | 7694400 |
| 84 | 2024-08-12 | 50.04435348510742 | 50.232340003345776 | 49.262718774965215 | 49.53975233327419 | 8193400 |
| 85 | 2024-08-13 | 50.588531494140625 | 51.736246878222644 | 50.2818130527491 | 50.44011849281905 | 10203100 |
| 86 | 2024-08-14 | 50.99418640136719 | 51.26132752335167 | 50.36096467857398 | 50.618209588096526 | 7557200 |
| 87 | 2024-08-15 | 52.141902923583984 | 52.517879745551255 | 51.33058710070148 | 51.41963414342269 | 6993700 |
| 88 | 2024-08-16 | 52.686073303222656 | 53.408342024228894 | 51.845076459745265 | 52.41893219693833 | 10598700 |
| 89 | 2024-08-19 | 51.241539001464844 | 53.428133947947174 | 51.241539001464844 | 53.10162687326833 | 11183700 |
| 90 | 2024-08-20 | 52.54756164550781 | 52.85427630626771 | 51.37016142088963 | 51.72634959726826 | 6174500 |
| 91 | 2024-08-21 | 52.86417007446289 | 53.0323679420306 | 52.11221645370368 | 52.488193264083286 | 4524500 |
| 92 | 2024-08-22 | 53.62601852416992 | 54.1998743162612 | 52.88396108271267 | 52.88396108271267 | 6979500 |
| 93 | 2024-08-23 | 53.24014663696289 | 54.17019055904632 | 53.200569336202115 | 53.92283809074017 | 4682400 |
| 94 | 2024-08-26 | 53.507286071777344 | 53.626014196024165 | 52.597027054420984 | 53.24014496149773 | 4814100 |
| 95 | 2024-08-27 | 53.428131103515625 | 53.7447419488518 | 52.83448671208505 | 53.507285701999166 | 3857600 |
| 96 | 2024-08-28 | 53.428131103515625 | 53.99209440766437 | 53.1214126958404 | 53.43802354117657 | 3555600 |
| 97 | 2024-08-29 | 52.97300720214844 | 53.44792350347668 | 52.7850169047086 | 53.18078237629843 | 6435200 |
| 98 | 2024-08-30 | 53.57654571533203 | 53.57654571533203 | 52.399145560082005 | 52.666286676626996 | 17140300 |
| 99 | 2024-09-02 | 51.79560470581055 | 54.01188445480754 | 51.61751062891351 | 53.91294497844212 | 5049200 |
| 100 | 2024-09-03 | 52.240840911865234 | 52.547559333428936 | 51.647196493553935 | 51.825290573907154 | 4760400 |
| 101 | 2024-09-04 | 52.82459259033203 | 53.04226397047577 | 51.97369949446011 | 52.36946495393979 | 4687100 |
| 102 | 2024-09-05 | 53.41823959350586 | 53.52707150686219 | 52.300205403453745 | 52.458510828870935 | 3816500 |
| 103 | 2024-09-06 | 52.31999588012695 | 53.33908685593712 | 52.161690449182665 | 53.2203587263037 | 4776400 |
| 104 | 2024-09-09 | 51.89454650878906 | 52.46840224943822 | 51.51856971535059 | 52.29030817750942 | 4805900 |
| 105 | 2024-09-10 | 52.32988739013672 | 52.32988739013672 | 51.39984347162248 | 51.795605154814034 | 5643900 |
| 106 | 2024-09-11 | 52.93342971801758 | 53.24014814615943 | 52.05285550977395 | 52.05285550977395 | 6069800 |
| 107 | 2024-09-12 | 52.74544143676758 | 53.70516644247602 | 52.08253486238427 | 52.78501496303146 | 6480500 |
| 108 | 2024-09-13 | 53.052154541015625 | 53.5765443225118 | 52.41893284757776 | 52.69596639488207 | 2955000 |
| 109 | 2024-09-16 | 52.438724517822266 | 53.34897981099631 | 52.09243256374502 | 53.05215759688735 | 2720400 |
| 110 | 2024-09-17 | 52.75533676147461 | 52.91364219808979 | 52.201265846171815 | 52.43872588824425 | 4258700 |
| 111 | 2024-09-18 | 53.03236770629883 | 53.69527428413461 | 52.389253553146744 | 52.63660602150504 | 6973800 |
| 112 | 2024-09-19 | 52.69596481323242 | 52.93342482829385 | 52.260625855635176 | 52.73554211145914 | 4842400 |
| 113 | 2024-09-20 | 51.96380615234375 | 53.00268574752962 | 51.96380615234375 | 52.44861486875759 | 11824400 |
| 114 | 2024-09-23 | 53.74474334716797 | 53.74474334716797 | 51.83518201350854 | 51.85497066364428 | 4877100 |
| 115 | 2024-09-24 | 54.803409576416016 | 55.18927880409198 | 53.89315434951877 | 53.92283543647878 | 8896000 |
| 116 | 2024-09-25 | 55.0903434753418 | 55.268437559096284 | 54.46701418220107 | 54.96171913167483 | 6674000 |
| 117 | 2024-09-26 | 55.4564208984375 | 55.54546793520423 | 54.62531648004771 | 55.209068437896484 | 5616900 |
| 118 | 2024-09-27 | 55.43663024902344 | 55.495996196159545 | 54.92213669674053 | 55.35747942714085 | 6450600 |
| 119 | 2024-09-30 | 53.881370544433594 | 55.71407251079625 | 53.881370544433594 | 55.109776329742445 | 6435400 |
| 120 | 2024-10-01 | 55.357444763183594 | 55.6942654379616 | 54.287542462468345 | 54.48567293804796 | 8044000 |
| 121 | 2024-10-02 | 54.832393646240234 | 55.84285558230682 | 54.62435836561528 | 55.60510205559949 | 5130300 |
| 122 | 2024-10-03 | 54.08940887451172 | 54.48566980286957 | 53.445489589710554 | 54.247912490050005 | 4470600 |
| 123 | 2024-10-04 | 53.9903450012207 | 54.465855843161386 | 53.75258769073824 | 53.85165481136603 | 4819200 |
| 124 | 2024-10-07 | 52.900634765625 | 54.198381964329556 | 52.86100791614678 | 54.13894546913659 | 5409300 |
| 125 | 2024-10-08 | 53.8021240234375 | 54.059690983247854 | 53.50492643570145 | 53.64362040685628 | 6798000 |
| 126 | 2024-10-09 | 53.49502182006836 | 53.802124231706394 | 52.79166225495552 | 53.415768121958806 | 5806100 |
| 127 | 2024-10-10 | 53.673343658447266 | 53.673343658447266 | 53.01951570670972 | 53.197832764367654 | 3762500 |
| 128 | 2024-10-11 | 53.663429260253906 | 53.871468324403516 | 53.12848192407789 | 53.68324268441217 | 3283900 |
| 129 | 2024-10-14 | 54.525299072265625 | 54.525299072265625 | 53.19782981606283 | 53.66343208167669 | 5422800 |
| 130 | 2024-10-15 | 56.00136184692383 | 56.00136184692383 | 54.36679399152313 | 54.8819316958327 | 8123800 |
| 131 | 2024-10-16 | 56.65519332885742 | 56.684915357252635 | 55.486227652634746 | 55.486227652634746 | 10016400 |
| 132 | 2024-10-17 | 55.69426345825195 | 56.55612665050931 | 55.47631956495896 | 56.36790478386269 | 5134400 |
| 133 | 2024-10-18 | 54.70361328125 | 56.14995923457148 | 54.42622912186937 | 56.011269044393295 | 5431900 |
| 134 | 2024-10-21 | 54.525299072265625 | 55.03052818827944 | 54.23801007540265 | 55.01071476307946 | 5297800 |
| 135 | 2024-10-22 | 55.426788330078125 | 55.426788330078125 | 54.08941049116628 | 54.28754096126704 | 4733100 |
| 136 | 2024-10-23 | 55.6744499206543 | 56.0211754056228 | 54.60454766013831 | 54.9314634994152 | 4913300 |
| 137 | 2024-10-24 | 55.74379348754883 | 56.07070553882803 | 54.980993662531695 | 55.723980063376715 | 3520800 |
| 138 | 2024-10-25 | 54.95127868652344 | 55.75370162862131 | 54.9116518358206 | 55.624920032373794 | 3796300 |
| 139 | 2024-10-28 | 55.73388671875 | 55.922112365062695 | 55.33762955934969 | 55.67445022330336 | 2063700 |
| 140 | 2024-10-29 | 56.407527923583984 | 56.476873020803346 | 55.51594648261031 | 55.59519640270771 | 4877100 |
| 141 | 2024-10-30 | 53.49502182006836 | 54.86211788026358 | 52.95016587215031 | 54.75314593487511 | 20716600 |
| 142 | 2024-10-31 | 53.6039924621582 | 54.13894357431821 | 52.752034123316164 | 53.39595717821516 | 9694500 |
| 143 | 2024-11-01 | 54.1884765625 | 55.03052632028133 | 54.119131466166216 | 54.43613870055619 | 6364400 |
| 144 | 2024-11-04 | 55.6645393371582 | 55.6645393371582 | 53.712964309915044 | 54.70361283630064 | 6547400 |
| 145 | 2024-11-05 | 55.48622131347656 | 55.79332371164418 | 54.40641428775553 | 55.357439728233764 | 5779800 |
| 146 | 2024-11-06 | 55.56547546386719 | 56.0806131461361 | 54.65407686323014 | 55.09986945163825 | 5170500 |
| 147 | 2024-11-07 | 55.248470306396484 | 55.66454088511719 | 54.34698027347728 | 55.337628827411535 | 4521400 |
| 148 | 2024-11-08 | 54.5748291015625 | 55.18903014815975 | 54.38660723637001 | 54.49557540315029 | 7160900 |
| 149 | 2024-11-11 | 54.97108840942383 | 54.97108840942383 | 54.03987637574914 | 54.14884831833015 | 3348100 |
| 150 | 2024-11-12 | 54.9017448425293 | 54.95128029687172 | 54.48567423502996 | 54.584737585665636 | 3988000 |
| 151 | 2024-11-13 | 54.1884765625 | 55.03052632028133 | 54.00025091900173 | 54.64417398955756 | 9208500 |
| 152 | 2024-11-14 | 53.84174728393555 | 54.277635065345336 | 53.39595845880182 | 54.13894487272379 | 6074900 |
| 153 | 2024-11-18 | 53.49502182006836 | 53.802124231706394 | 53.088856064817705 | 53.415768121958806 | 3437300 |
| 154 | 2024-11-19 | 53.62380599975586 | 54.00024972034777 | 53.03932321575615 | 53.48511581016682 | 4176900 |
| 155 | 2024-11-21 | 53.22754669189453 | 53.445490584450205 | 52.662877314840614 | 53.23745529375125 | 6608700 |
| 156 | 2024-11-22 | 53.50492477416992 | 53.74268208117063 | 53.128481058369736 | 53.44548828168789 | 5034900 |
| 157 | 2024-11-25 | 51.662322998046875 | 53.70305657682628 | 51.59297790240044 | 53.51483471421801 | 12443900 |
| 158 | 2024-11-26 | 52.28643035888672 | 52.59353277629143 | 51.54344393076752 | 51.67222930310168 | 8886200 |
| 159 | 2024-11-27 | 51.62269592285156 | 52.76193947420382 | 51.41466063682519 | 52.43502742173727 | 6111900 |
| 160 | 2024-11-28 | 52.41521453857422 | 53.088855853729655 | 51.04811848381474 | 51.42456599028968 | 7146300 |
| 161 | 2024-11-29 | 53.43558120727539 | 53.782310465767154 | 51.79110477218456 | 52.256710798061704 | 8458300 |
| 162 | 2024-12-02 | 53.3464241027832 | 53.83184356594489 | 52.71240962120219 | 53.03932546396862 | 6197600 |
| 163 | 2024-12-03 | 54.08940887451172 | 54.42622952990861 | 52.99969699006404 | 53.346422468108955 | 6016400 |
| 164 | 2024-12-04 | 54.48566818237305 | 55.476316694779825 | 53.96062568008519 | 54.03987559598516 | 5505900 |
| 165 | 2024-12-05 | 54.41632843017578 | 55.17912831308613 | 54.10922600073669 | 54.65408198023707 | 5198100 |
| 166 | 2024-12-06 | 55.08005905151367 | 55.317816371391416 | 54.23800927753611 | 54.26772752538668 | 6487900 |
| 167 | 2024-12-09 | 55.22865676879883 | 55.44660065950609 | 54.90174093273794 | 55.08005797440309 | 4459000 |
| 168 | 2024-12-10 | 56.348087310791016 | 56.77406646488238 | 55.39706188594512 | 55.46641075712138 | 5662200 |
| 169 | 2024-12-11 | 58.002471923828125 | 59.270504639250916 | 56.199491862752424 | 56.466967425091035 | 10358000 |
| 170 | 2024-12-12 | 57.25948715209961 | 57.97275533878693 | 56.59575441761791 | 57.92322366560574 | 10479800 |
| 171 | 2024-12-13 | 57.12079620361328 | 57.97275457560206 | 57.100982778796755 | 57.259486398304595 | 6356600 |
| 172 | 2024-12-16 | 56.5759391784668 | 57.62602422072563 | 56.5759391784668 | 57.30901698770135 | 5966200 |
| 173 | 2024-12-17 | 57.358551025390625 | 57.9430338054485 | 56.79388166928674 | 57.17032538733985 | 9401900 |
| 174 | 2024-12-18 | 56.516502380371094 | 58.002475293679844 | 56.03108667827731 | 57.24958401370754 | 10121900 |
| 175 | 2024-12-19 | 55.9320182800293 | 58.111445925869425 | 55.91220485481877 | 56.97219853992304 | 9028800 |
| 176 | 2024-12-20 | 55.02062225341797 | 55.84285859796799 | 53.901188315898075 | 55.615009881308964 | 14233300 |
| 177 | 2024-12-23 | 53.81005859375 | 55.05015024494349 | 53.79021667319578 | 55.05015024494349 | 4062300 |
| 178 | 2024-12-26 | 54.22673034667969 | 54.46482962105401 | 53.67116789611265 | 53.81006134709909 | 3560800 |
| 179 | 2024-12-27 | 53.25449752807617 | 54.564034042335464 | 53.25449752807617 | 54.46482822149683 | 3720300 |
| 180 | 2024-12-30 | 52.35171127319336 | 53.5818801111754 | 52.31202743081729 | 53.26441694108588 | 4283000 |
| 181 | 2025-01-02 | 52.30210876464844 | 52.63941385851982 | 51.835833074292815 | 52.19298008950482 | 4029300 |
| 182 | 2025-01-03 | 52.044166564941406 | 52.689015750429114 | 51.84575113983293 | 52.183056227179506 | 5796000 |
| 183 | 2025-01-06 | 52.0540885925293 | 52.32194884451092 | 51.250507836584426 | 52.15329441128127 | 5551100 |
| 184 | 2025-01-07 | 53.095767974853516 | 53.22473857444416 | 52.024326903410504 | 52.38147392722484 | 7466200 |
| 185 | 2025-01-08 | 52.78822326660156 | 53.93902822784959 | 52.25250273693621 | 52.351712344907334 | 6627600 |
| 186 | 2025-01-09 | 53.85966110229492 | 54.01839268108866 | 52.778301039119036 | 52.778301039119036 | 4555800 |
| 187 | 2025-01-10 | 52.9271125793457 | 54.03823747443409 | 52.45091781764763 | 53.64140661412259 | 5768000 |
| 188 | 2025-01-13 | 52.827903747558594 | 53.42314621966284 | 52.27234133165778 | 52.96679340541896 | 4563200 |
| 189 | 2025-01-14 | 52.51044464111328 | 53.16521292471157 | 52.15329761652155 | 52.87751073440605 | 5413100 |
| 190 | 2025-01-15 | 53.730690002441406 | 53.82989581907463 | 52.30210580684269 | 53.16520852182154 | 4634000 |
| 191 | 2025-01-16 | 53.24457550048828 | 53.98863052168768 | 52.768380741055815 | 53.70093212301316 | 4442000 |
| 192 | 2025-01-17 | 53.7406120300293 | 53.7406120300293 | 52.94695409987568 | 53.28425919324841 | 4222700 |
| 193 | 2025-01-20 | 54.6930046081543 | 54.861655260382946 | 53.43307100497867 | 53.68108934140396 | 2471800 |
| 194 | 2025-01-21 | 55.18904113769531 | 55.516423373007655 | 54.20688686283935 | 54.47474711961824 | 3951600 |
| 195 | 2025-01-22 | 55.992618560791016 | 56.03230240309616 | 55.13943865798737 | 55.57594956996548 | 4930100 |
| 196 | 2025-01-23 | 56.796199798583984 | 56.81604171989767 | 55.90333226176566 | 55.992619015447495 | 4528400 |
| 197 | 2025-01-24 | 57.41128158569336 | 57.441046358527146 | 56.37952821596652 | 56.51841787432633 | 4763100 |
| 198 | 2025-01-27 | 52.88743209838867 | 56.28032116755552 | 52.38147256631041 | 56.14143150289389 | 22361900 |
| 199 | 2025-01-28 | 53.66124725341797 | 55.00054475216429 | 53.314023097286544 | 54.05807810424771 | 10279700 |
| 200 | 2025-01-29 | 53.99855422973633 | 55.28824886334732 | 53.3239440304088 | 53.37354694238238 | 7108300 |
| 201 | 2025-01-30 | 55.764442443847656 | 55.93309688232095 | 53.978711159575845 | 54.34577724172194 | 6202600 |
| 202 | 2025-01-31 | 54.60371780395508 | 55.96285722662997 | 54.26641271535772 | 55.76444180078573 | 7220600 |
| 203 | 2025-02-03 | 53.472755432128906 | 54.56403461055623 | 53.214814240127126 | 54.17712660701308 | 7771800 |
| 204 | 2025-02-04 | 53.63148498535156 | 54.17712455388737 | 53.47275340569643 | 53.571959223808626 | 5745400 |
| 205 | 2025-02-05 | 54.03823471069336 | 54.54419043647726 | 53.879503131578865 | 53.92910604046601 | 4234700 |
| 206 | 2025-02-06 | 54.09775924682617 | 54.24657176498699 | 53.26441747093657 | 54.028314414206996 | 5926400 |
| 207 | 2025-02-07 | 53.51243591308594 | 54.36561961197957 | 53.15529268084959 | 54.09775934945765 | 4872800 |
| 208 | 2025-02-10 | 53.78029251098633 | 54.008468915114065 | 53.373542610678754 | 53.77037344318047 | 3066100 |
| 209 | 2025-02-11 | 52.68901824951172 | 54.06799965350971 | 52.401316058681445 | 53.780297462679435 | 6808600 |
| 210 | 2025-02-12 | 52.28226852416992 | 52.66917654160208 | 51.19098552210882 | 52.0838530888443 | 8590300 |
| 211 | 2025-02-13 | 52.0540885925293 | 52.60964723267542 | 51.54812907729976 | 52.06400766062073 | 5410300 |
| 212 | 2025-02-14 | 53.3735466003418 | 53.80013845260805 | 52.272344553071214 | 52.3814732293895 | 7097900 |
| 213 | 2025-02-17 | 52.03424835205078 | 52.99655693528759 | 51.99456450948485 | 52.68901661655047 | 5452400 |
| 214 | 2025-02-18 | 52.47075653076172 | 53.37354308753253 | 52.2425801245954 | 52.28226396509197 | 8727000 |
| 215 | 2025-02-19 | 51.796146392822266 | 52.66917196166378 | 51.46876416979378 | 52.32194781838216 | 6153300 |
| 216 | 2025-02-20 | 51.68701934814453 | 51.935037682414816 | 51.41916287745693 | 51.78622895252831 | 6433300 |
| 217 | 2025-02-21 | 52.5302848815918 | 52.5302848815918 | 51.10169682895096 | 51.98464529346793 | 8664000 |
| 218 | 2025-02-24 | 51.141380310058594 | 52.82790575781016 | 51.01240971522655 | 52.46083967885995 | 9130900 |
| 219 | 2025-02-25 | 51.98464584350586 | 52.31202808606033 | 51.48860916097034 | 51.76638849216317 | 8806700 |
| 220 | 2025-02-26 | 47.47071075439453 | 49.772320743428224 | 47.34174393699311 | 49.46478041097594 | 25725700 |
| 221 | 2025-02-27 | 48.512386322021484 | 49.04810303267182 | 47.520313013059564 | 47.808011396469425 | 11326100 |
| 222 | 2025-02-28 | 48.036190032958984 | 48.41317896751078 | 47.520315218679066 | 48.353656988264376 | 7843900 |
| 223 | 2025-03-05 | 47.56963348388672 | 48.29840178515797 | 47.2701364270311 | 47.91904163920058 | 9387200 |
| 224 | 2025-03-06 | 47.20025634765625 | 47.819213397793426 | 46.201942947353785 | 47.57961650608494 | 7728600 |
| 225 | 2025-03-07 | 47.809226989746094 | 48.24848731268067 | 46.85084706231969 | 46.89078051136162 | 7584000 |
| 226 | 2025-03-10 | 47.59958267211914 | 47.639516121645514 | 46.96066271275057 | 47.200255793382105 | 5747800 |
| 227 | 2025-03-11 | 46.521400451660156 | 47.64949560019941 | 46.39162245848636 | 47.340017091622954 | 8850600 |
| 228 | 2025-03-12 | 47.120391845703125 | 47.40990363710951 | 46.46150517355329 | 46.65118334295922 | 6859100 |
| 229 | 2025-03-13 | 46.66116714477539 | 47.190271995849706 | 46.211925380531554 | 47.12039036677435 | 6531300 |
| 230 | 2025-03-14 | 46.66116714477539 | 46.71108205007734 | 45.96234704575867 | 46.62123369722857 | 8528600 |
| 231 | 2025-03-17 | 47.56963348388672 | 47.99890853656562 | 46.85084664065446 | 47.86912673247907 | 8931300 |
| 232 | 2025-03-18 | 47.56963348388672 | 47.86912673247907 | 46.76099828525043 | 47.539681493243194 | 5953500 |
| 233 | 2025-03-19 | 48.05880355834961 | 48.11870372969951 | 47.629528517666564 | 47.629528517666564 | 5319200 |
| 234 | 2025-03-20 | 47.819210052490234 | 48.17859965251594 | 47.70939497681719 | 48.168618194847085 | 4807700 |
| 235 | 2025-03-21 | 47.76929473876953 | 48.068791805832134 | 47.1203933127485 | 47.889095088899936 | 9662300 |
| 236 | 2025-03-24 | 47.36000061035156 | 47.7599983215332 | 47.0099983215332 | 47.70000076293945 | 4934900 |
| 237 | 2025-03-25 | 47.0 | 47.63999938964844 | 46.869998931884766 | 47.439998626708984 | 5214000 |
| 238 | 2025-03-26 | 46.75 | 47.11000061035156 | 46.150001525878906 | 47.0 | 6298500 |
| 239 | 2025-03-27 | 46.38999938964844 | 47.060001373291016 | 46.13999938964844 | 46.95000076293945 | 8070000 |
| 240 | 2025-03-28 | 45.849998474121094 | 46.45000076293945 | 45.599998474121094 | 46.38999938964844 | 3862500 |
| 241 | 2025-03-31 | 45.279998779296875 | 45.72999954223633 | 45.150001525878906 | 45.58000183105469 | 6231100 |
| 242 | 2025-04-01 | 45.349998474121094 | 45.63999938964844 | 44.779998779296875 | 45.61000061035156 | 5457000 |
| 243 | 2025-04-02 | 44.900001525878906 | 45.47999954223633 | 44.54999923706055 | 45.349998474121094 | 5444800 |
| 244 | 2025-04-03 | 44.27000045776367 | 45.220001220703125 | 44.060001373291016 | 44.439998626708984 | 8146000 |
| 245 | 2025-04-04 | 43.720001220703125 | 44.13999938964844 | 42.720001220703125 | 43.9900016784668 | 10632400 |
| 246 | 2025-04-07 | 44.0 | 44.06999969482422 | 42.650001525878906 | 43.150001525878906 | 9948200 |
| 247 | 2025-04-08 | 44.0 | 44.77000045776367 | 43.75 | 44.52000045776367 | 8394700 |
| 248 | 2025-04-09 | 45.40999984741211 | 46.08000183105469 | 43.65999984741211 | 43.77000045776367 | 11604000 |
| 249 | 2025-04-10 | 44.90999984741211 | 45.459999084472656 | 44.29999923706055 | 45.400001525878906 | 5364200 |
| 250 | 2025-04-11 | 45.119998931884766 | 45.349998474121094 | 44.7400016784668 | 45.099998474121094 | 3282900 |