ImGabreuw
20 KiB
20 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | AMBP3.SA | AMBP3.SA | AMBP3.SA | AMBP3.SA | AMBP3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 13.039999961853027 | 13.449999809265137 | 13.0 | 13.449999809265137 | 950600 |
| 5 | 2024-04-12 | 12.25 | 13.109999656677246 | 12.25 | 13.0600004196167 | 1465500 |
| 6 | 2024-04-15 | 11.239999771118164 | 12.279999732971191 | 11.210000038146973 | 12.279999732971191 | 1945500 |
| 7 | 2024-04-16 | 10.720000267028809 | 11.229999542236328 | 10.720000267028809 | 11.180000305175781 | 1447300 |
| 8 | 2024-04-17 | 10.789999961853027 | 10.979999542236328 | 10.600000381469727 | 10.850000381469727 | 1339700 |
| 9 | 2024-04-18 | 10.40999984741211 | 10.850000381469727 | 10.40999984741211 | 10.779999732971191 | 1252900 |
| 10 | 2024-04-19 | 10.619999885559082 | 10.770000457763672 | 10.399999618530273 | 10.40999984741211 | 1083500 |
| 11 | 2024-04-22 | 10.75 | 10.84000015258789 | 10.5 | 10.640000343322754 | 812200 |
| 12 | 2024-04-23 | 10.90999984741211 | 11.100000381469727 | 10.520000457763672 | 10.670000076293945 | 1018300 |
| 13 | 2024-04-24 | 10.020000457763672 | 10.800000190734863 | 9.90999984741211 | 10.65999984741211 | 3654100 |
| 14 | 2024-04-25 | 10.0600004196167 | 10.180000305175781 | 9.770000457763672 | 9.9399995803833 | 1685900 |
| 15 | 2024-04-26 | 10.369999885559082 | 10.630000114440918 | 10.0600004196167 | 10.0600004196167 | 1607400 |
| 16 | 2024-04-29 | 10.390000343322754 | 10.550000190734863 | 10.199999809265137 | 10.420000076293945 | 840600 |
| 17 | 2024-04-30 | 10.0 | 10.430000305175781 | 9.989999771118164 | 10.300000190734863 | 1142600 |
| 18 | 2024-05-02 | 10.40999984741211 | 10.449999809265137 | 10.140000343322754 | 10.170000076293945 | 1608000 |
| 19 | 2024-05-03 | 10.649999618530273 | 10.930000305175781 | 10.5600004196167 | 10.5600004196167 | 1045800 |
| 20 | 2024-05-06 | 10.5600004196167 | 10.850000381469727 | 10.5 | 10.770000457763672 | 722100 |
| 21 | 2024-05-07 | 10.630000114440918 | 10.930000305175781 | 10.59000015258789 | 10.75 | 806600 |
| 22 | 2024-05-08 | 10.510000228881836 | 10.680000305175781 | 10.369999885559082 | 10.550000190734863 | 785300 |
| 23 | 2024-05-09 | 10.899999618530273 | 11.069999694824219 | 10.149999618530273 | 10.25 | 2112800 |
| 24 | 2024-05-10 | 9.9399995803833 | 10.609999656677246 | 9.880000114440918 | 10.600000381469727 | 3400500 |
| 25 | 2024-05-13 | 9.800000190734863 | 10.180000305175781 | 9.729999542236328 | 9.960000038146973 | 1895600 |
| 26 | 2024-05-14 | 9.800000190734863 | 9.949999809265137 | 9.710000038146973 | 9.770000457763672 | 955100 |
| 27 | 2024-05-15 | 9.119999885559082 | 9.920000076293945 | 9.119999885559082 | 9.880000114440918 | 2511500 |
| 28 | 2024-05-16 | 8.930000305175781 | 9.300000190734863 | 8.899999618530273 | 9.140000343322754 | 2151900 |
| 29 | 2024-05-17 | 8.989999771118164 | 9.079999923706055 | 8.880000114440918 | 8.930000305175781 | 1648400 |
| 30 | 2024-05-20 | 9.720000267028809 | 9.770000457763672 | 8.720000267028809 | 8.989999771118164 | 3081900 |
| 31 | 2024-05-21 | 9.460000038146973 | 9.779999732971191 | 9.420000076293945 | 9.779999732971191 | 749400 |
| 32 | 2024-05-22 | 9.0 | 9.369999885559082 | 9.0 | 9.369999885559082 | 971400 |
| 33 | 2024-05-23 | 9.0 | 9.430000305175781 | 8.989999771118164 | 9.010000228881836 | 1595700 |
| 34 | 2024-05-24 | 8.539999961853027 | 9.069999694824219 | 8.520000457763672 | 9.0 | 1621700 |
| 35 | 2024-05-27 | 8.729999542236328 | 8.729999542236328 | 8.520000457763672 | 8.5600004196167 | 968500 |
| 36 | 2024-05-28 | 8.050000190734863 | 8.859999656677246 | 8.050000190734863 | 8.800000190734863 | 2309700 |
| 37 | 2024-05-29 | 8.100000381469727 | 8.180000305175781 | 7.900000095367432 | 8.010000228881836 | 1391800 |
| 38 | 2024-05-31 | 8.069999694824219 | 8.199999809265137 | 7.860000133514404 | 8.09000015258789 | 2797100 |
| 39 | 2024-06-03 | 9.460000038146973 | 9.5 | 8.550000190734863 | 8.760000228881836 | 6948500 |
| 40 | 2024-06-04 | 9.739999771118164 | 9.989999771118164 | 9.350000381469727 | 9.449999809265137 | 3910900 |
| 41 | 2024-06-05 | 9.380000114440918 | 9.829999923706055 | 9.210000038146973 | 9.739999771118164 | 1770800 |
| 42 | 2024-06-06 | 9.399999618530273 | 9.949999809265137 | 9.319999694824219 | 9.319999694824219 | 1230500 |
| 43 | 2024-06-07 | 9.079999923706055 | 9.40999984741211 | 8.800000190734863 | 9.300000190734863 | 2079600 |
| 44 | 2024-06-10 | 9.0 | 9.399999618530273 | 8.859999656677246 | 9.109999656677246 | 1358700 |
| 45 | 2024-06-11 | 9.109999656677246 | 9.239999771118164 | 8.869999885559082 | 8.920000076293945 | 634400 |
| 46 | 2024-06-12 | 8.779999732971191 | 9.279999732971191 | 8.710000038146973 | 9.180000305175781 | 917100 |
| 47 | 2024-06-13 | 8.609999656677246 | 8.800000190734863 | 8.520000457763672 | 8.699999809265137 | 1036900 |
| 48 | 2024-06-14 | 8.399999618530273 | 8.8100004196167 | 8.399999618530273 | 8.609999656677246 | 828400 |
| 49 | 2024-06-17 | 8.420000076293945 | 8.510000228881836 | 8.220000267028809 | 8.399999618530273 | 1009100 |
| 50 | 2024-06-18 | 8.619999885559082 | 8.739999771118164 | 8.359999656677246 | 8.359999656677246 | 1027400 |
| 51 | 2024-06-19 | 9.180000305175781 | 9.180000305175781 | 8.300000190734863 | 8.600000381469727 | 1382500 |
| 52 | 2024-06-20 | 9.15999984741211 | 9.350000381469727 | 8.770000457763672 | 9.170000076293945 | 1896900 |
| 53 | 2024-06-21 | 9.529999732971191 | 9.680000305175781 | 9.0 | 9.0 | 1717300 |
| 54 | 2024-06-24 | 10.180000305175781 | 10.180000305175781 | 9.5 | 9.569999694824219 | 2013500 |
| 55 | 2024-06-25 | 10.550000190734863 | 10.699999809265137 | 9.899999618530273 | 10.029999732971191 | 2549100 |
| 56 | 2024-06-26 | 11.199999809265137 | 11.239999771118164 | 10.260000228881836 | 10.600000381469727 | 3016600 |
| 57 | 2024-06-27 | 12.520000457763672 | 12.600000381469727 | 10.520000457763672 | 11.199999809265137 | 5352900 |
| 58 | 2024-06-28 | 12.899999618530273 | 13.550000190734863 | 12.270000457763672 | 12.40999984741211 | 6759700 |
| 59 | 2024-07-01 | 14.649999618530273 | 14.649999618530273 | 13.25 | 13.970000267028809 | 7746200 |
| 60 | 2024-07-02 | 16.649999618530273 | 17.149999618530273 | 14.15999984741211 | 14.300000190734863 | 7787700 |
| 61 | 2024-07-03 | 16.799999237060547 | 17.649999618530273 | 15.640000343322754 | 16.709999084472656 | 10122200 |
| 62 | 2024-07-04 | 17.0 | 17.100000381469727 | 15.869999885559082 | 16.299999237060547 | 6077500 |
| 63 | 2024-07-05 | 19.0 | 19.0 | 17.40999984741211 | 17.65999984741211 | 10359200 |
| 64 | 2024-07-08 | 19.25 | 19.899999618530273 | 18.510000228881836 | 19.700000762939453 | 7258400 |
| 65 | 2024-07-09 | 20.34000015258789 | 20.5 | 18.420000076293945 | 18.690000534057617 | 5083600 |
| 66 | 2024-07-10 | 21.139999389648438 | 21.790000915527344 | 20.020000457763672 | 20.15999984741211 | 4709000 |
| 67 | 2024-07-11 | 22.299999237060547 | 23.489999771118164 | 21.600000381469727 | 22.920000076293945 | 6508800 |
| 68 | 2024-07-12 | 21.0 | 21.899999618530273 | 17.3799991607666 | 21.809999465942383 | 11527800 |
| 69 | 2024-07-15 | 21.440000534057617 | 22.290000915527344 | 20.049999237060547 | 22.270000457763672 | 5207000 |
| 70 | 2024-07-16 | 22.889999389648438 | 23.170000076293945 | 20.8799991607666 | 21.290000915527344 | 6570600 |
| 71 | 2024-07-17 | 24.0 | 24.290000915527344 | 22.770000457763672 | 22.979999542236328 | 4266800 |
| 72 | 2024-07-18 | 24.09000015258789 | 24.5 | 23.309999465942383 | 24.049999237060547 | 6059800 |
| 73 | 2024-07-19 | 27.1200008392334 | 27.1200008392334 | 24.540000915527344 | 24.920000076293945 | 4270000 |
| 74 | 2024-07-22 | 30.0 | 30.0 | 27.56999969482422 | 28.25 | 7042400 |
| 75 | 2024-07-23 | 33.06999969482422 | 33.06999969482422 | 30.59000015258789 | 33.0 | 6490700 |
| 76 | 2024-07-24 | 34.9900016784668 | 35.43000030517578 | 32.15999984741211 | 32.97999954223633 | 4786800 |
| 77 | 2024-07-25 | 35.310001373291016 | 35.4900016784668 | 31.510000228881836 | 35.0 | 8177900 |
| 78 | 2024-07-26 | 43.869998931884766 | 43.869998931884766 | 35.939998626708984 | 36.7599983215332 | 5746400 |
| 79 | 2024-07-29 | 40.16999816894531 | 43.459999084472656 | 40.16999816894531 | 41.099998474121094 | 5086500 |
| 80 | 2024-07-30 | 42.0 | 42.0 | 36.0099983215332 | 39.0 | 6618300 |
| 81 | 2024-07-31 | 50.54999923706055 | 54.279998779296875 | 41.77000045776367 | 42.4900016784668 | 8903800 |
| 82 | 2024-08-01 | 51.900001525878906 | 53.439998626708984 | 50.11000061035156 | 50.54999923706055 | 5762800 |
| 83 | 2024-08-02 | 66.9000015258789 | 66.9000015258789 | 51.779998779296875 | 52.77000045776367 | 7810600 |
| 84 | 2024-08-05 | 67.30000305175781 | 72.37000274658203 | 59.59000015258789 | 65.80000305175781 | 7340100 |
| 85 | 2024-08-06 | 76.30000305175781 | 77.0 | 65.51000213623047 | 65.51000213623047 | 3256100 |
| 86 | 2024-08-07 | 77.0 | 87.58999633789062 | 62.0 | 80.1500015258789 | 4481600 |
| 87 | 2024-08-08 | 82.31999969482422 | 86.86000061035156 | 59.61000061035156 | 74.9000015258789 | 4005000 |
| 88 | 2024-08-09 | 97.3499984741211 | 97.3499984741211 | 79.31999969482422 | 81.13999938964844 | 3021700 |
| 89 | 2024-08-12 | 109.27999877929688 | 115.30000305175781 | 97.3499984741211 | 100.12999725341797 | 2001600 |
| 90 | 2024-08-13 | 79.0 | 111.52999877929688 | 71.0 | 103.16000366210938 | 3306800 |
| 91 | 2024-08-14 | 69.94999694824219 | 78.5 | 67.55999755859375 | 75.0 | 1354700 |
| 92 | 2024-08-15 | 82.98999786376953 | 82.98999786376953 | 65.11000061035156 | 67.0 | 1045000 |
| 93 | 2024-08-16 | 77.97000122070312 | 98.5 | 77.97000122070312 | 98.5 | 616100 |
| 94 | 2024-08-19 | 77.69999694824219 | 81.5 | 69.61000061035156 | 81.5 | 751400 |
| 95 | 2024-08-20 | 82.77999877929688 | 88.68000030517578 | 72.51000213623047 | 74.72000122070312 | 599300 |
| 96 | 2024-08-21 | 83.94999694824219 | 85.63999938964844 | 80.83999633789062 | 82.38999938964844 | 456800 |
| 97 | 2024-08-22 | 80.0999984741211 | 83.5 | 78.23999786376953 | 83.48999786376953 | 323500 |
| 98 | 2024-08-23 | 88.22000122070312 | 90.80000305175781 | 79.19999694824219 | 80.0 | 756800 |
| 99 | 2024-08-26 | 91.83000183105469 | 93.05999755859375 | 86.0 | 87.1500015258789 | 544300 |
| 100 | 2024-08-27 | 81.0 | 91.66000366210938 | 81.0 | 89.83000183105469 | 518900 |
| 101 | 2024-08-28 | 68.04000091552734 | 80.08999633789062 | 68.01000213623047 | 79.0 | 666100 |
| 102 | 2024-08-29 | 70.18000030517578 | 72.95999908447266 | 65.19999694824219 | 68.51000213623047 | 559600 |
| 103 | 2024-08-30 | 71.26000213623047 | 74.62000274658203 | 68.61000061035156 | 70.19000244140625 | 745900 |
| 104 | 2024-09-02 | 66.30000305175781 | 72.04000091552734 | 63.959999084472656 | 70.9800033569336 | 555700 |
| 105 | 2024-09-03 | 63.0 | 69.0 | 63.0 | 69.0 | 300400 |
| 106 | 2024-09-04 | 65.94000244140625 | 66.87000274658203 | 61.470001220703125 | 61.9900016784668 | 324700 |
| 107 | 2024-09-05 | 63.9900016784668 | 64.94000244140625 | 60.400001525878906 | 64.94000244140625 | 242000 |
| 108 | 2024-09-06 | 65.88999938964844 | 66.0 | 62.56999969482422 | 64.0 | 218400 |
| 109 | 2024-09-09 | 66.0 | 66.5 | 63.0 | 65.0 | 193600 |
| 110 | 2024-09-10 | 69.80000305175781 | 70.13999938964844 | 63.66999816894531 | 64.48999786376953 | 244400 |
| 111 | 2024-09-11 | 67.69999694824219 | 71.91000366210938 | 64.4000015258789 | 69.01000213623047 | 246400 |
| 112 | 2024-09-12 | 67.0 | 67.5999984741211 | 65.29000091552734 | 66.79000091552734 | 483800 |
| 113 | 2024-09-13 | 67.5 | 70.98999786376953 | 64.80000305175781 | 70.98999786376953 | 412600 |
| 114 | 2024-09-16 | 69.98999786376953 | 70.87000274658203 | 67.7699966430664 | 68.69000244140625 | 278900 |
| 115 | 2024-09-17 | 69.48999786376953 | 71.9000015258789 | 68.6500015258789 | 68.9000015258789 | 183900 |
| 116 | 2024-09-18 | 69.83000183105469 | 72.0999984741211 | 68.23999786376953 | 68.97000122070312 | 744600 |
| 117 | 2024-09-19 | 73.88999938964844 | 76.08999633789062 | 69.37000274658203 | 69.37000274658203 | 650600 |
| 118 | 2024-09-20 | 75.0 | 75.0 | 68.26000213623047 | 73.02999877929688 | 1021100 |
| 119 | 2024-09-23 | 80.0 | 83.5 | 75.26000213623047 | 75.87000274658203 | 1122700 |
| 120 | 2024-09-24 | 92.97000122070312 | 94.44000244140625 | 80.68000030517578 | 80.68000030517578 | 1089000 |
| 121 | 2024-09-25 | 103.19000244140625 | 103.22000122070312 | 93.51000213623047 | 93.83999633789062 | 597000 |
| 122 | 2024-09-26 | 108.0 | 108.9800033569336 | 100.0 | 105.0 | 396900 |
| 123 | 2024-09-27 | 134.5 | 134.5 | 106.0999984741211 | 107.5 | 577400 |
| 124 | 2024-09-30 | 137.0 | 149.74000549316406 | 134.5 | 134.67999267578125 | 205000 |
| 125 | 2024-10-01 | 135.0 | 135.0 | 107.5 | 124.98999786376953 | 276200 |
| 126 | 2024-10-02 | 139.8699951171875 | 147.42999267578125 | 136.0 | 138.0 | 444300 |
| 127 | 2024-10-03 | 149.0 | 150.0 | 131.77000427246094 | 136.47999572753906 | 194700 |
| 128 | 2024-10-04 | 135.0 | 148.72000122070312 | 135.0 | 147.0 | 142600 |
| 129 | 2024-10-07 | 125.55999755859375 | 138.99000549316406 | 125.55999755859375 | 131.5 | 216600 |
| 130 | 2024-10-08 | 125.0 | 136.41000366210938 | 125.0 | 131.6300048828125 | 170700 |
| 131 | 2024-10-09 | 128.0 | 128.00999450683594 | 119.6500015258789 | 128.00999450683594 | 144500 |
| 132 | 2024-10-10 | 126.80000305175781 | 129.92999267578125 | 122.55000305175781 | 127.48999786376953 | 119900 |
| 133 | 2024-10-11 | 133.00999450683594 | 138.0 | 126.44000244140625 | 128.24000549316406 | 596900 |
| 134 | 2024-10-14 | 133.22999572753906 | 138.8800048828125 | 129.0800018310547 | 136.0 | 205100 |
| 135 | 2024-10-15 | 141.80999755859375 | 145.8800048828125 | 132.6999969482422 | 133.22999572753906 | 238000 |
| 136 | 2024-10-16 | 138.0 | 146.0 | 138.0 | 141.80999755859375 | 215200 |
| 137 | 2024-10-17 | 132.83999633789062 | 138.99000549316406 | 127.0199966430664 | 138.0 | 222300 |
| 138 | 2024-10-18 | 133.8300018310547 | 136.3000030517578 | 128.0 | 131.35000610351562 | 263400 |
| 139 | 2024-10-21 | 136.22999572753906 | 140.36000061035156 | 133.5 | 135.00999450683594 | 151700 |
| 140 | 2024-10-22 | 133.3000030517578 | 138.10000610351562 | 133.02999877929688 | 138.08999633789062 | 112200 |
| 141 | 2024-10-23 | 132.0 | 135.3300018310547 | 127.79000091552734 | 133.5 | 137900 |
| 142 | 2024-10-24 | 131.05999755859375 | 133.5 | 126.69999694824219 | 131.75 | 167100 |
| 143 | 2024-10-25 | 131.5500030517578 | 137.0 | 130.25 | 132.60000610351562 | 150100 |
| 144 | 2024-10-28 | 132.39999389648438 | 134.4600067138672 | 131.11000061035156 | 133.50999450683594 | 71000 |
| 145 | 2024-10-29 | 129.94000244140625 | 133.52999877929688 | 128.63999938964844 | 133.38999938964844 | 129200 |
| 146 | 2024-10-30 | 134.75 | 137.60000610351562 | 130.25 | 132.3000030517578 | 203300 |
| 147 | 2024-10-31 | 129.3000030517578 | 136.38999938964844 | 129.3000030517578 | 135.0 | 256000 |
| 148 | 2024-11-01 | 126.80000305175781 | 130.77999877929688 | 120.05000305175781 | 129.6699981689453 | 237800 |
| 149 | 2024-11-04 | 125.62000274658203 | 130.8800048828125 | 124.12999725341797 | 127.5 | 158600 |
| 150 | 2024-11-05 | 134.60000610351562 | 134.60000610351562 | 125.9000015258789 | 126.5 | 210400 |
| 151 | 2024-11-06 | 146.0 | 146.0 | 132.27000427246094 | 133.0 | 125400 |
| 152 | 2024-11-07 | 149.4199981689453 | 160.0 | 145.05999755859375 | 145.99000549316406 | 219500 |
| 153 | 2024-11-08 | 158.0 | 160.0 | 144.63999938964844 | 151.0 | 206000 |
| 154 | 2024-11-11 | 165.0 | 165.0 | 156.00999450683594 | 157.5 | 156100 |
| 155 | 2024-11-12 | 150.07000732421875 | 169.83999633789062 | 150.07000732421875 | 164.0 | 281100 |
| 156 | 2024-11-13 | 155.64999389648438 | 163.9499969482422 | 150.3699951171875 | 152.0 | 154100 |
| 157 | 2024-11-14 | 168.30999755859375 | 169.6999969482422 | 157.1199951171875 | 160.0 | 221200 |
| 158 | 2024-11-18 | 162.3000030517578 | 172.32000732421875 | 162.3000030517578 | 170.10000610351562 | 170400 |
| 159 | 2024-11-19 | 189.9499969482422 | 192.0 | 162.10000610351562 | 164.0800018310547 | 209900 |
| 160 | 2024-11-21 | 184.0 | 194.75 | 184.0 | 189.9499969482422 | 153300 |
| 161 | 2024-11-22 | 170.0 | 188.7100067138672 | 164.02000427246094 | 185.0399932861328 | 139200 |
| 162 | 2024-11-25 | 165.5 | 173.0 | 162.25 | 165.89999389648438 | 253000 |
| 163 | 2024-11-26 | 164.99000549316406 | 173.58999633789062 | 163.42999267578125 | 163.6699981689453 | 161100 |
| 164 | 2024-11-27 | 163.77999877929688 | 169.75 | 161.10000610351562 | 165.25 | 128800 |
| 165 | 2024-11-28 | 159.49000549316406 | 170.9600067138672 | 159.02999877929688 | 162.00999450683594 | 134900 |
| 166 | 2024-11-29 | 160.99000549316406 | 162.72000122070312 | 158.02000427246094 | 159.0 | 66700 |
| 167 | 2024-12-02 | 163.11000061035156 | 168.11000061035156 | 159.22000122070312 | 165.0 | 122000 |
| 168 | 2024-12-03 | 161.72000122070312 | 163.1199951171875 | 134.67999267578125 | 163.11000061035156 | 301300 |
| 169 | 2024-12-04 | 156.22000122070312 | 161.5 | 151.0 | 156.97999572753906 | 100300 |
| 170 | 2024-12-05 | 151.0 | 158.77999877929688 | 145.80999755859375 | 155.1999969482422 | 202700 |
| 171 | 2024-12-06 | 146.61000061035156 | 157.94000244140625 | 146.61000061035156 | 157.94000244140625 | 142800 |
| 172 | 2024-12-09 | 140.0 | 158.6999969482422 | 140.0 | 153.3800048828125 | 429900 |
| 173 | 2024-12-10 | 138.25 | 145.89999389648438 | 130.30999755859375 | 141.94000244140625 | 247000 |
| 174 | 2024-12-11 | 195.5 | 197.1999969482422 | 143.55999755859375 | 160.0 | 474300 |
| 175 | 2024-12-12 | 217.9600067138672 | 219.5500030517578 | 191.0 | 191.0 | 838800 |
| 176 | 2024-12-13 | 268.510009765625 | 268.510009765625 | 223.75999450683594 | 223.75999450683594 | 274400 |
| 177 | 2024-12-16 | 265.0 | 265.0 | 265.0 | 265.0 | 40500 |
| 178 | 2024-12-17 | 228.99000549316406 | 228.99000549316406 | 228.99000549316406 | 228.99000549316406 | 83200 |
| 179 | 2024-12-18 | 200.0 | 224.67999267578125 | 196.64999389648438 | 221.00999450683594 | 356700 |
| 180 | 2024-12-19 | 160.0 | 199.8699951171875 | 160.0 | 192.0 | 298800 |
| 181 | 2024-12-20 | 127.0 | 159.99000549316406 | 127.0 | 159.99000549316406 | 1910000 |
| 182 | 2024-12-23 | 140.0 | 140.75999450683594 | 115.0 | 120.0 | 214900 |
| 183 | 2024-12-26 | 133.3300018310547 | 144.99000549316406 | 125.0 | 144.99000549316406 | 173400 |
| 184 | 2024-12-27 | 134.9600067138672 | 134.9600067138672 | 122.7699966430664 | 133.1300048828125 | 168100 |
| 185 | 2024-12-30 | 130.0 | 139.89999389648438 | 118.05999755859375 | 139.89999389648438 | 151000 |
| 186 | 2025-01-02 | 120.5 | 129.99000549316406 | 119.80000305175781 | 124.23999786376953 | 81800 |
| 187 | 2025-01-03 | 118.87000274658203 | 119.05000305175781 | 111.75 | 118.98999786376953 | 548300 |
| 188 | 2025-01-06 | 116.0 | 123.56999969482422 | 115.2300033569336 | 118.87000274658203 | 127300 |
| 189 | 2025-01-07 | 112.38999938964844 | 117.66000366210938 | 109.83000183105469 | 116.41000366210938 | 93500 |
| 190 | 2025-01-08 | 107.4000015258789 | 111.93000030517578 | 102.0 | 110.63999938964844 | 107300 |
| 191 | 2025-01-09 | 116.94999694824219 | 117.79000091552734 | 106.98999786376953 | 107.4000015258789 | 75800 |
| 192 | 2025-01-10 | 120.25 | 131.07000732421875 | 116.94999694824219 | 116.94999694824219 | 157800 |
| 193 | 2025-01-13 | 120.0 | 125.94999694824219 | 118.86000061035156 | 124.68000030517578 | 94000 |
| 194 | 2025-01-14 | 122.98999786376953 | 124.68000030517578 | 116.5 | 123.7699966430664 | 106100 |
| 195 | 2025-01-15 | 120.0 | 127.33000183105469 | 120.0 | 124.0 | 87500 |
| 196 | 2025-01-16 | 123.73999786376953 | 123.73999786376953 | 117.4800033569336 | 120.0 | 63200 |
| 197 | 2025-01-17 | 124.30000305175781 | 125.33999633789062 | 121.87000274658203 | 124.11000061035156 | 45500 |
| 198 | 2025-01-20 | 120.9000015258789 | 126.27999877929688 | 120.9000015258789 | 125.19999694824219 | 30700 |
| 199 | 2025-01-21 | 120.19999694824219 | 122.70999908447266 | 119.47000122070312 | 120.9000015258789 | 32600 |
| 200 | 2025-01-22 | 121.91000366210938 | 127.1500015258789 | 118.5 | 122.0 | 96700 |
| 201 | 2025-01-23 | 119.97000122070312 | 125.55000305175781 | 119.51000213623047 | 123.80000305175781 | 97400 |
| 202 | 2025-01-24 | 120.31999969482422 | 121.81999969482422 | 119.2699966430664 | 121.31999969482422 | 46300 |
| 203 | 2025-01-27 | 121.30999755859375 | 124.80000305175781 | 119.68000030517578 | 120.45999908447266 | 108200 |
| 204 | 2025-01-28 | 122.30000305175781 | 128.13999938964844 | 120.80999755859375 | 121.30999755859375 | 160800 |
| 205 | 2025-01-29 | 122.95999908447266 | 123.0 | 119.11000061035156 | 121.80000305175781 | 124300 |
| 206 | 2025-01-30 | 134.8800048828125 | 135.0 | 122.76000213623047 | 122.88999938964844 | 103600 |
| 207 | 2025-01-31 | 131.5399932861328 | 151.0 | 131.5399932861328 | 137.50999450683594 | 124400 |
| 208 | 2025-02-03 | 124.31999969482422 | 134.0 | 124.19000244140625 | 134.0 | 119600 |
| 209 | 2025-02-04 | 120.02999877929688 | 122.81999969482422 | 118.48999786376953 | 122.81999969482422 | 152700 |
| 210 | 2025-02-05 | 121.11000061035156 | 122.5999984741211 | 119.87999725341797 | 121.0 | 59300 |
| 211 | 2025-02-06 | 120.02999877929688 | 122.30000305175781 | 119.87000274658203 | 121.1500015258789 | 56900 |
| 212 | 2025-02-07 | 121.33000183105469 | 122.18000030517578 | 119.5199966430664 | 120.80999755859375 | 56700 |
| 213 | 2025-02-10 | 122.11000061035156 | 128.72999572753906 | 121.3499984741211 | 121.3499984741211 | 97000 |
| 214 | 2025-02-11 | 120.0 | 124.83999633789062 | 120.0 | 123.58000183105469 | 58600 |
| 215 | 2025-02-12 | 121.04000091552734 | 123.0 | 118.3499984741211 | 122.0 | 80000 |
| 216 | 2025-02-13 | 121.5 | 124.01000213623047 | 121.05999755859375 | 122.0 | 55900 |
| 217 | 2025-02-14 | 122.04000091552734 | 123.25 | 121.54000091552734 | 121.54000091552734 | 51800 |
| 218 | 2025-02-17 | 122.0 | 122.77999877929688 | 120.63999938964844 | 122.1500015258789 | 103100 |
| 219 | 2025-02-18 | 120.20999908447266 | 124.0 | 120.20999908447266 | 124.0 | 44800 |
| 220 | 2025-02-19 | 120.83999633789062 | 121.18000030517578 | 118.6500015258789 | 120.41000366210938 | 108000 |
| 221 | 2025-02-20 | 120.20999908447266 | 120.98999786376953 | 119.02999877929688 | 119.98999786376953 | 65300 |
| 222 | 2025-02-21 | 120.5999984741211 | 121.79000091552734 | 119.19000244140625 | 121.79000091552734 | 66300 |
| 223 | 2025-02-24 | 121.7300033569336 | 125.87000274658203 | 121.0 | 121.0 | 68300 |
| 224 | 2025-02-25 | 120.19999694824219 | 123.05999755859375 | 117.33000183105469 | 122.0199966430664 | 89800 |
| 225 | 2025-02-26 | 120.63999938964844 | 122.04000091552734 | 119.02999877929688 | 120.0 | 44300 |
| 226 | 2025-02-27 | 121.69999694824219 | 122.83999633789062 | 120.63999938964844 | 120.63999938964844 | 43500 |
| 227 | 2025-02-28 | 125.16999816894531 | 128.2100067138672 | 122.2300033569336 | 123.01000213623047 | 142600 |
| 228 | 2025-03-05 | 126.29000091552734 | 132.0399932861328 | 123.58999633789062 | 125.16999816894531 | 62400 |
| 229 | 2025-03-06 | 127.5 | 139.33999633789062 | 125.2699966430664 | 128.0 | 101500 |
| 230 | 2025-03-07 | 132.8800048828125 | 134.60000610351562 | 128.30999755859375 | 129.14999389648438 | 79100 |
| 231 | 2025-03-10 | 134.9499969482422 | 137.0 | 131.64999389648438 | 132.8800048828125 | 76300 |
| 232 | 2025-03-11 | 133.8699951171875 | 136.4600067138672 | 133.0 | 135.0399932861328 | 50700 |
| 233 | 2025-03-12 | 131.0399932861328 | 136.5 | 131.0399932861328 | 133.3000030517578 | 58100 |
| 234 | 2025-03-13 | 130.99000549316406 | 131.30999755859375 | 125.5 | 131.0399932861328 | 83500 |
| 235 | 2025-03-14 | 130.44000244140625 | 132.47999572753906 | 128.3300018310547 | 132.47999572753906 | 158200 |
| 236 | 2025-03-17 | 127.0 | 131.6300048828125 | 127.0 | 131.50999450683594 | 41400 |
| 237 | 2025-03-18 | 130.52999877929688 | 139.67999267578125 | 127.0 | 129.97000122070312 | 156300 |
| 238 | 2025-03-19 | 124.2699966430664 | 132.77999877929688 | 123.01000213623047 | 132.77999877929688 | 107400 |
| 239 | 2025-03-20 | 122.0 | 123.98999786376953 | 119.20999908447266 | 123.0 | 196800 |
| 240 | 2025-03-21 | 122.2300033569336 | 125.68000030517578 | 120.33000183105469 | 122.3499984741211 | 590600 |
| 241 | 2025-03-24 | 121.0 | 124.95999908447266 | 121.0 | 124.80000305175781 | 39600 |
| 242 | 2025-03-25 | 120.55000305175781 | 122.9800033569336 | 118.0 | 122.20999908447266 | 114500 |
| 243 | 2025-03-26 | 110.86000061035156 | 120.87000274658203 | 110.86000061035156 | 119.81999969482422 | 215600 |
| 244 | 2025-03-27 | 119.08999633789062 | 124.01000213623047 | 113.37000274658203 | 115.8499984741211 | 162400 |
| 245 | 2025-03-28 | 120.0999984741211 | 122.25 | 117.55999755859375 | 120.94000244140625 | 48000 |
| 246 | 2025-03-31 | 122.83999633789062 | 132.10000610351562 | 120.0999984741211 | 120.0999984741211 | 91600 |
| 247 | 2025-04-01 | 120.0 | 127.9800033569336 | 119.98999786376953 | 122.0 | 85400 |
| 248 | 2025-04-02 | 121.97000122070312 | 122.37000274658203 | 119.58000183105469 | 120.38999938964844 | 48900 |
| 249 | 2025-04-03 | 122.05999755859375 | 125.91999816894531 | 120.23999786376953 | 120.23999786376953 | 54100 |
| 250 | 2025-04-04 | 123.68000030517578 | 125.63999938964844 | 119.31999969482422 | 120.83999633789062 | 58300 |
| 251 | 2025-04-07 | 125.62999725341797 | 127.9000015258789 | 120.9800033569336 | 123.0 | 53000 |
| 252 | 2025-04-08 | 130.89999389648438 | 131.83999633789062 | 123.94999694824219 | 124.12000274658203 | 112200 |
| 253 | 2025-04-09 | 127.12999725341797 | 133.8300018310547 | 127.12999725341797 | 130.89999389648438 | 87700 |
| 254 | 2025-04-10 | 126.43000030517578 | 129.4600067138672 | 125.25 | 127.12999725341797 | 38700 |
| 255 | 2025-04-11 | 127.94000244140625 | 130.5500030517578 | 125.8499984741211 | 130.5500030517578 | 42500 |