ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | ELET3.SA | ELET3.SA | ELET3.SA | ELET3.SA | ELET3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 37.476593017578125 | 39.232704953393835 | 37.3608064286203 | 39.07832160785364 | 17852300 |
| 5 | 2024-04-12 | 37.650272369384766 | 38.20991058141392 | 37.2064207390187 | 37.64062134045255 | 9449600 |
| 6 | 2024-04-15 | 37.138877868652344 | 37.68886872674806 | 36.55029025681225 | 37.65991932104527 | 10144900 |
| 7 | 2024-04-16 | 36.945899963378906 | 37.476592475954256 | 36.73362148603307 | 36.76256721265687 | 9366100 |
| 8 | 2024-04-17 | 36.73362350463867 | 37.24501766730415 | 36.32836858647874 | 37.1002853454425 | 7784300 |
| 9 | 2024-04-18 | 36.58888626098633 | 36.810815772401234 | 36.09679049408425 | 36.70467653149567 | 5995200 |
| 10 | 2024-04-19 | 36.47309875488281 | 36.936248782915605 | 36.42485465044405 | 36.666078853427116 | 6967800 |
| 11 | 2024-04-22 | 36.36695861816406 | 36.73362042826059 | 36.1643311760538 | 36.598535466853754 | 8686000 |
| 12 | 2024-04-23 | 35.894161224365234 | 36.21257525016963 | 35.75907626306706 | 35.942405327573276 | 7605400 |
| 13 | 2024-04-24 | 35.4696044921875 | 35.91345981438046 | 35.38276363358335 | 35.836266304159366 | 13125200 |
| 14 | 2024-04-25 | 35.79766845703125 | 35.98100119781915 | 35.025751782313655 | 35.46960341017764 | 20827700 |
| 15 | 2024-04-26 | 36.37660598754883 | 37.100278505812575 | 36.029242589856025 | 36.193273260550534 | 13657700 |
| 16 | 2024-04-29 | 36.70218276977539 | 36.78996384752793 | 36.195003622831905 | 36.399824897374245 | 10734900 |
| 17 | 2024-04-30 | 36.926509857177734 | 37.07280916703534 | 36.43883804970447 | 36.47785268725608 | 9286500 |
| 18 | 2024-05-02 | 37.43368911743164 | 37.82382433242248 | 37.24837144871841 | 37.29714160615281 | 8554200 |
| 19 | 2024-05-03 | 37.9896354675293 | 38.70163587722912 | 37.87259527267691 | 38.10667566238168 | 7845400 |
| 20 | 2024-05-06 | 38.21396255493164 | 38.59434596372153 | 37.64826148088679 | 37.65801700044787 | 4060100 |
| 21 | 2024-05-07 | 38.42853927612305 | 38.721141611597986 | 38.21396249380917 | 38.68212697469718 | 5581700 |
| 22 | 2024-05-08 | 38.613853454589844 | 38.94547042897646 | 38.145688970862956 | 38.1749480883957 | 4409100 |
| 23 | 2024-05-09 | 37.170345306396484 | 38.145688909416535 | 36.22426082086206 | 38.087166953804726 | 13663300 |
| 24 | 2024-05-10 | 36.93626403808594 | 37.15084083781619 | 36.165745360278045 | 37.09231887771497 | 7568500 |
| 25 | 2024-05-13 | 37.00453567504883 | 37.43368924989013 | 36.79971440740584 | 36.985028356134166 | 4580400 |
| 26 | 2024-05-14 | 37.297142028808594 | 37.6482626100871 | 36.83872933234292 | 36.99478416423582 | 5576700 |
| 27 | 2024-05-15 | 37.23862075805664 | 37.35566095397363 | 36.71193429546905 | 37.27763539690922 | 7284900 |
| 28 | 2024-05-16 | 37.48245620727539 | 37.7067847969477 | 37.08256546557419 | 37.570237283289835 | 5883800 |
| 29 | 2024-05-17 | 37.25812911987305 | 37.4044284387022 | 37.01429320118362 | 37.18009983998482 | 6330500 |
| 30 | 2024-05-20 | 35.941410064697266 | 37.375166343032 | 35.941410064697266 | 37.10207132645036 | 13120500 |
| 31 | 2024-05-21 | 36.62415313720703 | 36.66316777597315 | 35.53176929624089 | 35.90240092323753 | 14682900 |
| 32 | 2024-05-22 | 35.34645462036133 | 36.21450985163494 | 35.07335587522308 | 36.1852470128383 | 13064300 |
| 33 | 2024-05-23 | 35.24892044067383 | 35.34645704227801 | 34.84902967569896 | 35.12212471890884 | 5375400 |
| 34 | 2024-05-24 | 35.30744171142578 | 35.72683978852285 | 35.24891975160729 | 35.365959950603425 | 3826100 |
| 35 | 2024-05-27 | 35.30744171142578 | 35.541522109418054 | 35.17089419249015 | 35.32694903136528 | 2205100 |
| 36 | 2024-05-28 | 34.97582244873047 | 35.82437034762267 | 34.878285855349375 | 35.66831551885352 | 6326700 |
| 37 | 2024-05-29 | 34.429630279541016 | 34.75149547161887 | 34.302834562603614 | 34.62469975468146 | 3998000 |
| 38 | 2024-05-31 | 33.93220520019531 | 34.39061416841792 | 33.93220520019531 | 34.24431485880498 | 10888400 |
| 39 | 2024-06-03 | 34.575931549072266 | 34.702727259529844 | 33.805409207997066 | 34.127274383626165 | 4750200 |
| 40 | 2024-06-04 | 34.87828826904297 | 35.03434310861163 | 34.36135731059194 | 34.47839751010822 | 7592000 |
| 41 | 2024-06-05 | 35.209903717041016 | 35.6000426590956 | 34.634450823862885 | 34.790505656556576 | 6459700 |
| 42 | 2024-06-06 | 35.63905715942383 | 36.01944058010171 | 34.94656407456714 | 35.16113714328965 | 6034300 |
| 43 | 2024-06-07 | 34.849029541015625 | 35.463497106504015 | 34.68322289989069 | 35.11237278336779 | 7556700 |
| 44 | 2024-06-10 | 35.092864990234375 | 35.40497466867392 | 34.64420779255763 | 35.044098550598356 | 5790400 |
| 45 | 2024-06-11 | 35.32694625854492 | 35.6097930738648 | 35.131876795101846 | 35.307438940136564 | 5320000 |
| 46 | 2024-06-12 | 34.71247863769531 | 35.62930027605447 | 34.488150057691705 | 35.502508287774525 | 9833800 |
| 47 | 2024-06-13 | 34.702728271484375 | 34.85878310404414 | 34.419877724769584 | 34.673465432438945 | 4325900 |
| 48 | 2024-06-14 | 34.81001281738281 | 34.81001281738281 | 33.922450262854554 | 34.50765867327449 | 7387000 |
| 49 | 2024-06-17 | 34.27357482910156 | 34.71248021013869 | 33.93220604420641 | 34.66371377238806 | 6107000 |
| 50 | 2024-06-18 | 34.16628646850586 | 34.390615058900096 | 33.71762928771738 | 34.205301107002434 | 6425900 |
| 51 | 2024-06-19 | 34.185794830322266 | 34.35160518866909 | 33.54206815805981 | 34.13702839103467 | 5184100 |
| 52 | 2024-06-20 | 33.63960266113281 | 34.52716519516849 | 33.464040514124385 | 34.40036948440894 | 8950800 |
| 53 | 2024-06-21 | 33.83467102050781 | 33.98097406119976 | 33.30798825942674 | 33.571327779646836 | 10256900 |
| 54 | 2024-06-24 | 34.12727737426758 | 34.59544189932108 | 33.78590485014211 | 34.00048165269864 | 6263900 |
| 55 | 2024-06-25 | 33.971221923828125 | 34.088262122833946 | 33.71763048523453 | 33.99072552312839 | 4572900 |
| 56 | 2024-06-26 | 33.795658111572266 | 33.97122026181217 | 33.18119058573259 | 33.66886239847885 | 6469300 |
| 57 | 2024-06-27 | 34.78075408935547 | 34.89779428449648 | 33.64935561461716 | 34.03949455927481 | 6025600 |
| 58 | 2024-06-28 | 34.966068267822266 | 35.81461991984367 | 34.683221437789214 | 34.683221437789214 | 12777300 |
| 59 | 2024-07-01 | 35.60979461669922 | 35.990181761182164 | 34.527166302933146 | 34.819768650454805 | 11579800 |
| 60 | 2024-07-02 | 36.263275146484375 | 36.429081771666254 | 35.51226013213227 | 35.609793003340364 | 15250300 |
| 61 | 2024-07-03 | 36.42908477783203 | 37.24837361376648 | 36.40958117849339 | 36.516865857419326 | 8408800 |
| 62 | 2024-07-04 | 37.25812911987305 | 37.4044284387022 | 36.43884028425093 | 36.64366156299625 | 6854700 |
| 63 | 2024-07-05 | 37.00453567504883 | 37.96037197802345 | 37.00453567504883 | 37.24837158052115 | 9690600 |
| 64 | 2024-07-08 | 36.94601821899414 | 37.66777043087195 | 36.82897430303499 | 37.28738700560652 | 6444000 |
| 65 | 2024-07-09 | 37.59949493408203 | 37.70678332509407 | 36.73143972773453 | 36.73143972773453 | 6961500 |
| 66 | 2024-07-10 | 37.28738784790039 | 38.19445775354985 | 37.28738784790039 | 37.7653078805943 | 6719600 |
| 67 | 2024-07-11 | 37.65802001953125 | 37.999388818725826 | 37.47270233941917 | 37.64826449918805 | 7075700 |
| 68 | 2024-07-12 | 38.13593673706055 | 38.40903549991193 | 37.609253972889036 | 37.658020413192205 | 7013100 |
| 69 | 2024-07-15 | 37.7945671081543 | 38.37977182028229 | 37.76530798874014 | 38.13593590345549 | 4486200 |
| 70 | 2024-07-16 | 38.03840255737305 | 38.17495007381494 | 37.71653736521078 | 37.85308860229345 | 6021400 |
| 71 | 2024-07-17 | 37.628761291503906 | 38.10667761535149 | 37.628761291503906 | 37.99938921430463 | 4214500 |
| 72 | 2024-07-18 | 36.682674407958984 | 37.81407286648995 | 36.56563421449459 | 37.65801803499053 | 8949600 |
| 73 | 2024-07-19 | 36.17549514770508 | 36.965524822242 | 35.892644603910796 | 36.965524822242 | 6336300 |
| 74 | 2024-07-22 | 36.907005310058594 | 37.111826591625366 | 36.09746826295056 | 36.1364829034321 | 6895500 |
| 75 | 2024-07-23 | 36.33155059814453 | 37.014291890425724 | 36.038948250207085 | 36.93626261330069 | 6810800 |
| 76 | 2024-07-24 | 36.38031768798828 | 36.66316824167434 | 35.90240137927535 | 36.21451105208728 | 6302400 |
| 77 | 2024-07-25 | 36.69242858886719 | 36.82897611021245 | 36.08771654263492 | 36.24377138426392 | 6834100 |
| 78 | 2024-07-26 | 37.42393493652344 | 37.57023797277936 | 36.682675397073965 | 36.682675397073965 | 7506500 |
| 79 | 2024-07-29 | 37.24837112426758 | 37.58974362013176 | 37.121579133836306 | 37.31664487931229 | 6743200 |
| 80 | 2024-07-30 | 37.053306579589844 | 37.37516804656837 | 36.985029101691836 | 37.121580336847124 | 6145000 |
| 81 | 2024-07-31 | 38.5943489074707 | 38.98448786557917 | 37.882348471467466 | 37.9116075911013 | 14446900 |
| 82 | 2024-08-01 | 39.1697998046875 | 39.39412839180893 | 38.682127992517266 | 38.85769014254981 | 8363900 |
| 83 | 2024-08-02 | 37.40442657470703 | 39.40388398483298 | 37.40442657470703 | 39.40388398483298 | 11678700 |
| 84 | 2024-08-05 | 36.76070022583008 | 37.03379897338427 | 36.312043047146275 | 36.77045574572882 | 8323800 |
| 85 | 2024-08-06 | 36.614402770996094 | 37.35566233336302 | 36.526621690656775 | 36.72169117148203 | 7865200 |
| 86 | 2024-08-07 | 36.88749694824219 | 37.063059104810975 | 36.55587995479456 | 36.916756067456724 | 5645900 |
| 87 | 2024-08-08 | 37.66777038574219 | 38.233471483611474 | 36.93626265475717 | 36.96552549403226 | 6600900 |
| 88 | 2024-08-09 | 38.877197265625 | 39.12103317048151 | 37.823824370737356 | 37.85308720935577 | 9439300 |
| 89 | 2024-08-12 | 38.44804382324219 | 39.35511369005907 | 38.29198899242642 | 39.35511369005907 | 5486900 |
| 90 | 2024-08-13 | 38.80892562866211 | 38.974732267109125 | 38.50656775070239 | 38.818677428306884 | 3811000 |
| 91 | 2024-08-14 | 39.16004943847656 | 39.65747306801011 | 38.594348329751355 | 38.633362969106365 | 6819600 |
| 92 | 2024-08-15 | 39.50141906738281 | 39.77451410736705 | 39.07226918731604 | 39.247831347489004 | 6561300 |
| 93 | 2024-08-16 | 39.34536361694336 | 40.22317440419091 | 39.316104497582046 | 39.83303544971626 | 7088300 |
| 94 | 2024-08-19 | 40.506019592285156 | 40.65232262442376 | 39.296595579749926 | 39.608705242381 | 13552800 |
| 95 | 2024-08-20 | 40.37922668457031 | 40.603555266961855 | 40.09637614652162 | 40.506018674199936 | 6194800 |
| 96 | 2024-08-21 | 40.47676086425781 | 40.75961141144374 | 40.213417636254434 | 40.47676086425781 | 6466900 |
| 97 | 2024-08-22 | 39.89155578613281 | 40.291446523911816 | 39.80377471097934 | 40.291446523911816 | 6652800 |
| 98 | 2024-08-23 | 40.84739303588867 | 41.159502705718666 | 39.84278654802267 | 40.07687066071554 | 7826300 |
| 99 | 2024-08-26 | 40.84739303588867 | 41.0912289479834 | 40.48651320712713 | 40.905911273581324 | 7476600 |
| 100 | 2024-08-27 | 40.37922668457031 | 41.27654101413648 | 40.37922668457031 | 40.847391167905776 | 4275300 |
| 101 | 2024-08-28 | 41.003448486328125 | 41.25703620163146 | 40.06711946278241 | 40.271940739062885 | 7491100 |
| 102 | 2024-08-29 | 40.28169250488281 | 41.052214890977496 | 40.10613034803489 | 40.91566737357151 | 5994800 |
| 103 | 2024-08-30 | 40.72059631347656 | 40.72059631347656 | 39.71599357107844 | 39.998840394431255 | 18601600 |
| 104 | 2024-09-02 | 40.86690139770508 | 41.3448177140419 | 40.242678321482586 | 40.427996000611465 | 7647100 |
| 105 | 2024-09-03 | 40.67182922363281 | 41.12048639064483 | 40.447500640126805 | 41.09122727299118 | 5407900 |
| 106 | 2024-09-04 | 41.637420654296875 | 41.99830049731103 | 40.925420209337354 | 41.091230570843486 | 9845300 |
| 107 | 2024-09-05 | 41.33506393432617 | 41.70569183354814 | 40.92541767644839 | 41.59840715996746 | 3918300 |
| 108 | 2024-09-06 | 40.72059631347656 | 41.559392425655474 | 40.68158167555181 | 41.40333759459712 | 3609100 |
| 109 | 2024-09-09 | 40.710845947265625 | 41.01320010022315 | 40.525528270920525 | 40.81813062437394 | 5687000 |
| 110 | 2024-09-10 | 40.60355758666992 | 40.82788618187751 | 40.37922899146234 | 40.554791147823195 | 5736500 |
| 111 | 2024-09-11 | 40.76936340332031 | 40.93517375683498 | 40.3889799790653 | 40.93517375683498 | 4707200 |
| 112 | 2024-09-12 | 40.28169250488281 | 40.70109057728165 | 39.998841949889965 | 40.1646523071978 | 8255000 |
| 113 | 2024-09-13 | 40.49626922607422 | 41.003448375956474 | 40.49626922607422 | 40.769364260379746 | 6599300 |
| 114 | 2024-09-16 | 40.96443176269531 | 41.37407429441477 | 40.48651175504866 | 40.66207390311146 | 5145400 |
| 115 | 2024-09-17 | 41.13999557495117 | 41.15950289448511 | 40.47676159336051 | 40.83763770313636 | 4349400 |
| 116 | 2024-09-18 | 40.759613037109375 | 41.31555863374307 | 40.47676247864217 | 40.818131276350286 | 7374800 |
| 117 | 2024-09-19 | 40.18415832519531 | 41.32530858709965 | 40.18415832519531 | 41.15950195580374 | 10337200 |
| 118 | 2024-09-20 | 38.945472717285156 | 40.349966250989276 | 38.945472717285156 | 40.32070713173736 | 14894500 |
| 119 | 2024-09-23 | 38.5748405456543 | 38.72114358115376 | 38.16519799928098 | 38.72114358115376 | 5776600 |
| 120 | 2024-09-24 | 38.67237854003906 | 39.501419182779316 | 38.45780173905839 | 38.63336389974423 | 8819600 |
| 121 | 2024-09-25 | 38.1944580078125 | 38.8674438013767 | 38.038403169277 | 38.70163716321309 | 6684400 |
| 122 | 2024-09-26 | 38.750404357910156 | 38.87720007939186 | 38.009144790579015 | 38.535827555501264 | 6463200 |
| 123 | 2024-09-27 | 38.51632308959961 | 39.199060680743635 | 38.370020051131135 | 38.62360776775022 | 5060300 |
| 124 | 2024-09-30 | 38.3797721862793 | 38.60410450606315 | 38.08716982742499 | 38.184706427470324 | 6468100 |
| 125 | 2024-10-01 | 38.31149673461914 | 38.96497890382023 | 38.25297849781713 | 38.80892407128038 | 5318600 |
| 126 | 2024-10-02 | 38.34075927734375 | 39.09177431583775 | 38.33100375752502 | 38.877197527513566 | 6034500 |
| 127 | 2024-10-03 | 37.43368911743164 | 38.048152918186354 | 37.0045355441089 | 38.03840111908385 | 9676000 |
| 128 | 2024-10-04 | 37.219112396240234 | 37.43368918327906 | 37.01429112896171 | 37.41418186439911 | 5938900 |
| 129 | 2024-10-07 | 37.2093620300293 | 37.76530761727477 | 37.14108827164061 | 37.57998994109909 | 4414900 |
| 130 | 2024-10-08 | 37.74580001831055 | 37.99938773035749 | 37.62875982203048 | 37.73604449824677 | 7209900 |
| 131 | 2024-10-09 | 37.24837112426758 | 37.511714345428885 | 37.06305717780915 | 37.45319611004233 | 7155500 |
| 132 | 2024-10-10 | 37.199607849121094 | 37.306896250634615 | 36.897253685554894 | 37.209363369608276 | 4730900 |
| 133 | 2024-10-11 | 37.18985366821289 | 37.248371904825724 | 36.750948290413234 | 37.10207259265296 | 4151000 |
| 134 | 2024-10-14 | 37.96037292480469 | 38.0969241606131 | 37.23862071016394 | 37.29714266836754 | 8025900 |
| 135 | 2024-10-15 | 37.74580001831055 | 38.28223828195502 | 37.52147142517344 | 38.09692432779151 | 7015600 |
| 136 | 2024-10-16 | 37.18009948730469 | 37.619004880910495 | 37.01429285007628 | 37.619004880910495 | 14134500 |
| 137 | 2024-10-17 | 37.18985366821289 | 37.18985366821289 | 36.42908310647993 | 36.44859042556443 | 7525600 |
| 138 | 2024-10-18 | 36.83872985839844 | 37.59949670965993 | 36.83872985839844 | 37.44344187553858 | 34577900 |
| 139 | 2024-10-21 | 37.23862075805664 | 37.365416474007155 | 36.79971537256698 | 36.93626288791027 | 7498200 |
| 140 | 2024-10-22 | 37.55073165893555 | 37.64826453862449 | 36.936264099100796 | 37.063059819209116 | 4492500 |
| 141 | 2024-10-23 | 37.102073669433594 | 37.38492422340681 | 36.61440184008975 | 37.26788030550292 | 9048400 |
| 142 | 2024-10-24 | 37.35565948486328 | 37.404425921190764 | 36.48760426805605 | 37.258126612208315 | 6577100 |
| 143 | 2024-10-25 | 37.0142936706543 | 37.44344355356011 | 36.84848330910919 | 37.433691753770816 | 7737900 |
| 144 | 2024-10-28 | 37.42393493652344 | 37.51171601414884 | 37.121580785200976 | 37.39467581752856 | 3182000 |
| 145 | 2024-10-29 | 37.11182403564453 | 37.453196535385565 | 36.97527652400438 | 37.42393369671936 | 3195200 |
| 146 | 2024-10-30 | 37.27763366699219 | 37.423932974939035 | 36.97527581087712 | 37.1508379569258 | 4406400 |
| 147 | 2024-10-31 | 37.03379821777344 | 37.492207186362236 | 36.858236069585175 | 37.07280913465035 | 6240900 |
| 148 | 2024-11-01 | 35.81462097167969 | 37.06305968629726 | 35.57078505269089 | 37.053307886619685 | 11466800 |
| 149 | 2024-11-04 | 36.88749694824219 | 36.88749694824219 | 36.10722276384801 | 36.155989202752494 | 6927300 |
| 150 | 2024-11-05 | 36.390071868896484 | 36.73144064827124 | 36.175495081494844 | 36.72168884913509 | 6398800 |
| 151 | 2024-11-06 | 35.88289260864258 | 36.12672851320692 | 35.37571348067187 | 35.707330459705 | 11076700 |
| 152 | 2024-11-07 | 35.13187789916992 | 36.731440852518624 | 35.0733559421057 | 36.28278367694826 | 15879600 |
| 153 | 2024-11-08 | 34.76124572753906 | 34.839275002386714 | 34.05899713647263 | 34.71247929107959 | 12055000 |
| 154 | 2024-11-11 | 34.95631790161133 | 35.16113918299024 | 34.51741249819873 | 34.81977038069205 | 7033000 |
| 155 | 2024-11-12 | 34.40037155151367 | 35.04409822234566 | 34.27357583313501 | 34.956317143566714 | 7281600 |
| 156 | 2024-11-13 | 34.63445281982422 | 34.87828874250027 | 33.971222533135 | 34.49790529842817 | 18408800 |
| 157 | 2024-11-14 | 34.800262451171875 | 35.05385016834763 | 34.527167414114786 | 34.53691921373504 | 8967200 |
| 158 | 2024-11-18 | 34.624698638916016 | 34.81976810777043 | 34.36135541405865 | 34.55642488291306 | 10242300 |
| 159 | 2024-11-19 | 34.751495361328125 | 34.9563166352872 | 34.4686448093042 | 34.62469964479313 | 13352600 |
| 160 | 2024-11-21 | 34.254066467285156 | 34.53691700652673 | 33.980971447681206 | 34.42962861435644 | 6477800 |
| 161 | 2024-11-22 | 34.3906135559082 | 34.53691658355604 | 34.019985668310625 | 34.517409265160296 | 5771000 |
| 162 | 2024-11-25 | 34.90755081176758 | 35.092864769475035 | 34.29308325842479 | 34.29308325842479 | 18945600 |
| 163 | 2024-11-26 | 35.55127716064453 | 35.68782467777856 | 34.93680961290063 | 35.08311265019611 | 11830300 |
| 164 | 2024-11-27 | 34.52716827392578 | 35.726840571696705 | 34.52716827392578 | 35.61955216999801 | 9123000 |
| 165 | 2024-11-28 | 33.21044921875 | 34.42962873280573 | 32.89833956080298 | 34.2833294235034 | 14291900 |
| 166 | 2024-11-29 | 33.522560119628906 | 33.727385113271524 | 32.595982910463285 | 33.13242489305021 | 13241100 |
| 167 | 2024-12-02 | 33.668861389160156 | 33.9614637239082 | 33.415269970575444 | 33.444532808498636 | 9776300 |
| 168 | 2024-12-03 | 34.07850646972656 | 34.17604306905198 | 33.522560875814584 | 33.698123033959504 | 11152000 |
| 169 | 2024-12-04 | 34.185794830322266 | 34.33209786882588 | 33.61034191719062 | 33.854177834269436 | 7195400 |
| 170 | 2024-12-05 | 35.56102752685547 | 36.55587846670057 | 35.278176983826434 | 35.55127572772786 | 18801500 |
| 171 | 2024-12-06 | 35.57078552246094 | 35.94141344535724 | 35.326949600251886 | 35.49275624144641 | 16678500 |
| 172 | 2024-12-09 | 35.06360626220703 | 35.87313958700104 | 34.507660658737166 | 35.69757742583783 | 10791300 |
| 173 | 2024-12-10 | 35.54151916503906 | 35.67807039330317 | 35.09286200552144 | 35.44398629406238 | 6700900 |
| 174 | 2024-12-11 | 35.85363006591797 | 36.62415242365328 | 34.8977937586152 | 35.47324664696123 | 11518300 |
| 175 | 2024-12-12 | 34.81001281738281 | 35.483002303333706 | 34.624698867102204 | 35.307440152271795 | 10129800 |
| 176 | 2024-12-13 | 34.624698638916016 | 35.01483757662485 | 34.507658445859626 | 34.81976810777043 | 7797200 |
| 177 | 2024-12-16 | 34.15653610229492 | 35.1904017419874 | 34.15653610229492 | 34.63445242168723 | 8015600 |
| 178 | 2024-12-17 | 34.29308319091797 | 34.79050682412239 | 33.9126997560015 | 34.351605150382355 | 12085500 |
| 179 | 2024-12-18 | 33.62009811401367 | 34.44913876050919 | 33.35675487179205 | 34.01998887724483 | 17877200 |
| 180 | 2024-12-19 | 33.971221923828125 | 34.25406876137212 | 33.415272607108584 | 33.649356725761066 | 9585900 |
| 181 | 2024-12-20 | 34.36135482788086 | 34.663712685479254 | 34.0492451712944 | 34.566176092395615 | 16048900 |
| 182 | 2024-12-23 | 33.893192291259766 | 34.312590364025894 | 33.77615209347225 | 34.234561085073686 | 6615800 |
| 183 | 2024-12-26 | 34.0980110168457 | 34.42962798630438 | 33.84442332050225 | 33.94195619125577 | 5387300 |
| 184 | 2024-12-27 | 34.137027740478516 | 34.4881520496831 | 34.05899846259272 | 34.24431613725111 | 7961400 |
| 185 | 2024-12-30 | 34.130001068115234 | 34.2400016784668 | 33.599998474121094 | 33.90999984741211 | 6821300 |
| 186 | 2025-01-02 | 34.0 | 34.380001068115234 | 33.72999954223633 | 34.150001525878906 | 10854400 |
| 187 | 2025-01-03 | 33.54999923706055 | 34.06999969482422 | 33.36000061035156 | 33.869998931884766 | 14388900 |
| 188 | 2025-01-06 | 33.97999954223633 | 34.150001525878906 | 33.56999969482422 | 33.939998626708984 | 8139400 |
| 189 | 2025-01-07 | 34.16999816894531 | 34.400001525878906 | 33.9900016784668 | 34.16999816894531 | 4703200 |
| 190 | 2025-01-08 | 34.11000061035156 | 34.349998474121094 | 33.54999923706055 | 33.91999816894531 | 10582100 |
| 191 | 2025-01-09 | 34.5 | 34.5099983215332 | 33.97999954223633 | 34.09000015258789 | 6552400 |
| 192 | 2025-01-10 | 34.150001525878906 | 34.369998931884766 | 33.66999816894531 | 34.36000061035156 | 9776100 |
| 193 | 2025-01-13 | 33.970001220703125 | 34.15999984741211 | 33.790000915527344 | 33.97999954223633 | 4631500 |
| 194 | 2025-01-14 | 34.099998474121094 | 34.150001525878906 | 33.70000076293945 | 33.900001525878906 | 15795700 |
| 195 | 2025-01-15 | 35.16999816894531 | 35.2400016784668 | 34.290000915527344 | 34.29999923706055 | 9517800 |
| 196 | 2025-01-16 | 34.47999954223633 | 35.2400016784668 | 34.22999954223633 | 35.150001525878906 | 6111800 |
| 197 | 2025-01-17 | 34.849998474121094 | 35.4900016784668 | 34.220001220703125 | 34.619998931884766 | 13941600 |
| 198 | 2025-01-20 | 35.02000045776367 | 35.27000045776367 | 34.4900016784668 | 34.68000030517578 | 4627800 |
| 199 | 2025-01-21 | 35.22999954223633 | 35.47999954223633 | 34.90999984741211 | 35.060001373291016 | 3889500 |
| 200 | 2025-01-22 | 35.119998931884766 | 35.5 | 35.119998931884766 | 35.25 | 4662700 |
| 201 | 2025-01-23 | 34.880001068115234 | 35.349998474121094 | 34.77000045776367 | 35.189998626708984 | 4522100 |
| 202 | 2025-01-24 | 34.970001220703125 | 35.209999084472656 | 34.720001220703125 | 34.779998779296875 | 4957800 |
| 203 | 2025-01-27 | 36.15999984741211 | 36.16999816894531 | 34.84000015258789 | 34.84000015258789 | 9041900 |
| 204 | 2025-01-28 | 35.97999954223633 | 36.36000061035156 | 35.880001068115234 | 36.16999816894531 | 4475800 |
| 205 | 2025-01-29 | 35.38999938964844 | 36.119998931884766 | 35.36000061035156 | 36.060001373291016 | 5602600 |
| 206 | 2025-01-30 | 36.5 | 36.63999938964844 | 35.380001068115234 | 35.41999816894531 | 7400100 |
| 207 | 2025-01-31 | 36.09000015258789 | 36.7599983215332 | 36.08000183105469 | 36.56999969482422 | 7849700 |
| 208 | 2025-02-03 | 36.54999923706055 | 37.08000183105469 | 35.66999816894531 | 36.04999923706055 | 9939100 |
| 209 | 2025-02-04 | 36.11000061035156 | 36.54999923706055 | 35.959999084472656 | 36.40999984741211 | 7971600 |
| 210 | 2025-02-05 | 35.91999816894531 | 36.18000030517578 | 35.599998474121094 | 36.099998474121094 | 6391500 |
| 211 | 2025-02-06 | 35.5 | 36.0 | 35.349998474121094 | 35.79999923706055 | 5247200 |
| 212 | 2025-02-07 | 34.75 | 35.63999938964844 | 34.66999816894531 | 35.41999816894531 | 8734800 |
| 213 | 2025-02-10 | 35.380001068115234 | 35.529998779296875 | 34.97999954223633 | 35.08000183105469 | 6668400 |
| 214 | 2025-02-11 | 36.060001373291016 | 36.11000061035156 | 35.400001525878906 | 35.58000183105469 | 5862300 |
| 215 | 2025-02-12 | 35.869998931884766 | 36.2599983215332 | 35.2599983215332 | 35.459999084472656 | 14092900 |
| 216 | 2025-02-13 | 36.349998474121094 | 36.380001068115234 | 35.599998474121094 | 35.75 | 7662000 |
| 217 | 2025-02-14 | 37.540000915527344 | 37.75 | 36.5099983215332 | 36.540000915527344 | 10532600 |
| 218 | 2025-02-17 | 38.689998626708984 | 38.95000076293945 | 37.599998474121094 | 37.720001220703125 | 11853200 |
| 219 | 2025-02-18 | 38.209999084472656 | 38.9900016784668 | 37.93000030517578 | 38.63999938964844 | 16311200 |
| 220 | 2025-02-19 | 37.91999816894531 | 38.189998626708984 | 37.65999984741211 | 37.90999984741211 | 7554400 |
| 221 | 2025-02-20 | 37.65999984741211 | 38.08000183105469 | 37.34000015258789 | 37.849998474121094 | 5253000 |
| 222 | 2025-02-21 | 37.59000015258789 | 37.849998474121094 | 37.310001373291016 | 37.779998779296875 | 13050400 |
| 223 | 2025-02-24 | 37.08000183105469 | 37.83000183105469 | 36.810001373291016 | 37.790000915527344 | 9118500 |
| 224 | 2025-02-25 | 37.630001068115234 | 37.95000076293945 | 36.900001525878906 | 36.959999084472656 | 6349200 |
| 225 | 2025-02-26 | 37.45000076293945 | 38.18000030517578 | 37.06999969482422 | 37.900001525878906 | 6941700 |
| 226 | 2025-02-27 | 37.25 | 37.689998626708984 | 37.119998931884766 | 37.470001220703125 | 5911200 |
| 227 | 2025-02-28 | 38.220001220703125 | 39.79999923706055 | 38.16999816894531 | 38.86000061035156 | 27786100 |
| 228 | 2025-03-05 | 38.2400016784668 | 38.790000915527344 | 37.880001068115234 | 38.77000045776367 | 6534400 |
| 229 | 2025-03-06 | 38.66999816894531 | 39.31999969482422 | 37.91999816894531 | 38.08000183105469 | 7619900 |
| 230 | 2025-03-07 | 38.97999954223633 | 39.29999923706055 | 37.95000076293945 | 38.470001220703125 | 7677400 |
| 231 | 2025-03-10 | 39.27000045776367 | 39.40999984741211 | 38.66999816894531 | 38.709999084472656 | 10568800 |
| 232 | 2025-03-11 | 38.9900016784668 | 39.189998626708984 | 38.41999816894531 | 39.11000061035156 | 5873300 |
| 233 | 2025-03-12 | 39.130001068115234 | 39.22999954223633 | 38.63999938964844 | 38.93000030517578 | 6412900 |
| 234 | 2025-03-13 | 39.970001220703125 | 40.27000045776367 | 38.75 | 39.130001068115234 | 8370900 |
| 235 | 2025-03-14 | 40.380001068115234 | 40.560001373291016 | 39.0 | 39.59000015258789 | 13541000 |
| 236 | 2025-03-17 | 40.43000030517578 | 40.619998931884766 | 40.0 | 40.380001068115234 | 7135400 |
| 237 | 2025-03-18 | 40.65999984741211 | 40.88999938964844 | 40.04999923706055 | 40.599998474121094 | 5474600 |
| 238 | 2025-03-19 | 41.939998626708984 | 42.0 | 40.72999954223633 | 40.72999954223633 | 12631900 |
| 239 | 2025-03-20 | 42.209999084472656 | 42.34000015258789 | 41.52000045776367 | 41.959999084472656 | 12183000 |
| 240 | 2025-03-21 | 41.93000030517578 | 42.5 | 41.599998474121094 | 42.2400016784668 | 12639100 |
| 241 | 2025-03-24 | 41.68000030517578 | 41.939998626708984 | 41.310001373291016 | 41.90999984741211 | 10342500 |
| 242 | 2025-03-25 | 41.84000015258789 | 42.470001220703125 | 41.65999984741211 | 41.75 | 5743300 |
| 243 | 2025-03-26 | 41.61000061035156 | 42.20000076293945 | 41.22999954223633 | 42.08000183105469 | 6607100 |
| 244 | 2025-03-27 | 41.66999816894531 | 41.970001220703125 | 41.13999938964844 | 41.86000061035156 | 7653100 |
| 245 | 2025-03-28 | 41.04999923706055 | 41.38999938964844 | 40.7400016784668 | 41.29999923706055 | 10262600 |
| 246 | 2025-03-31 | 40.790000915527344 | 41.130001068115234 | 40.5 | 40.56999969482422 | 9135400 |
| 247 | 2025-04-01 | 40.790000915527344 | 41.18000030517578 | 40.529998779296875 | 40.630001068115234 | 8395400 |
| 248 | 2025-04-02 | 40.70000076293945 | 40.97999954223633 | 40.43000030517578 | 40.7400016784668 | 12134700 |
| 249 | 2025-04-03 | 41.369998931884766 | 41.93000030517578 | 40.70000076293945 | 40.77000045776367 | 7964100 |
| 250 | 2025-04-04 | 40.86000061035156 | 41.18000030517578 | 40.209999084472656 | 40.970001220703125 | 14313100 |
| 251 | 2025-04-07 | 40.65999984741211 | 41.369998931884766 | 39.83000183105469 | 40.540000915527344 | 10793800 |
| 252 | 2025-04-08 | 41.04999923706055 | 41.630001068115234 | 40.65999984741211 | 40.86000061035156 | 9105300 |
| 253 | 2025-04-09 | 41.619998931884766 | 42.400001525878906 | 40.5 | 40.79999923706055 | 9081200 |
| 254 | 2025-04-10 | 41.5099983215332 | 41.810001373291016 | 40.880001068115234 | 41.349998474121094 | 6629300 |
| 255 | 2025-04-11 | 41.459999084472656 | 41.93000030517578 | 41.130001068115234 | 41.900001525878906 | 6319300 |