ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | GGPS3.SA | GGPS3.SA | GGPS3.SA | GGPS3.SA | GGPS3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 19.576730728149414 | 19.7126122523381 | 19.091437454621907 | 19.421437028720366 | 2658000 |
| 5 | 2024-04-12 | 19.247751235961914 | 19.784037220249065 | 19.013736243827566 | 19.67677965143447 | 3524400 |
| 6 | 2024-04-15 | 18.58470916748047 | 19.189249335560522 | 18.409197445786713 | 19.150245904168145 | 4285300 |
| 7 | 2024-04-16 | 17.98992156982422 | 18.584709015403103 | 17.98992156982422 | 18.48720229750602 | 4761700 |
| 8 | 2024-04-17 | 17.960668563842773 | 18.41894770919727 | 17.960668563842773 | 17.999670134190477 | 4398900 |
| 9 | 2024-04-18 | 18.087425231933594 | 18.350692794911787 | 17.89241366882021 | 17.89241366882021 | 1421000 |
| 10 | 2024-04-19 | 18.25318717956543 | 18.55545818918916 | 18.136180606628326 | 18.184933035387793 | 1517300 |
| 11 | 2024-04-22 | 18.360445022583008 | 18.526205886485105 | 18.21418587438374 | 18.253187446003427 | 1796000 |
| 12 | 2024-04-23 | 18.292190551757812 | 18.41894798199762 | 18.038673831492257 | 18.33119212268316 | 2213700 |
| 13 | 2024-04-24 | 18.07767677307129 | 18.389696771175434 | 17.980170058717274 | 18.389696771175434 | 1619200 |
| 14 | 2024-04-25 | 18.16543197631836 | 18.175182834379758 | 17.716903664210108 | 17.941167820264234 | 1965200 |
| 15 | 2024-04-26 | 18.487201690673828 | 18.77972183476326 | 18.194683406370288 | 18.262937548722054 | 1415800 |
| 16 | 2024-04-29 | 18.72121810913086 | 18.85772639062076 | 18.409196257490468 | 18.487201255454103 | 960300 |
| 17 | 2024-04-30 | 18.282440185546875 | 18.73096849206835 | 18.233687755633145 | 18.623712774300948 | 1577800 |
| 18 | 2024-05-02 | 18.184932708740234 | 18.623711998837646 | 18.136180280856482 | 18.379946139847064 | 1606700 |
| 19 | 2024-05-03 | 18.62371253967285 | 18.935732550676153 | 18.28243995521825 | 18.28243995521825 | 2320100 |
| 20 | 2024-05-06 | 18.62371253967285 | 19.072240840543607 | 18.535956679104928 | 18.721219258057875 | 1641900 |
| 21 | 2024-05-07 | 18.516454696655273 | 18.76022055921227 | 18.37019555107826 | 18.662713842232282 | 1638800 |
| 22 | 2024-05-08 | 18.370195388793945 | 18.545707105850244 | 18.184932814147196 | 18.545707105850244 | 1992900 |
| 23 | 2024-05-09 | 18.194683074951172 | 18.50670306846769 | 17.941166365272533 | 18.50670306846769 | 1343000 |
| 24 | 2024-05-10 | 18.85772705078125 | 19.364760485187738 | 18.47745290486934 | 18.613961191138046 | 3168400 |
| 25 | 2024-05-13 | 18.67246437072754 | 18.955233659005902 | 18.457951084982025 | 18.84797608624019 | 1462100 |
| 26 | 2024-05-14 | 18.740718841552734 | 18.916230560137922 | 18.47745312346089 | 18.643213984370686 | 3927400 |
| 27 | 2024-05-15 | 18.740718841552734 | 18.916230560137922 | 18.57495798064294 | 18.61396141134451 | 1492900 |
| 28 | 2024-05-16 | 18.57495880126953 | 18.96498568637255 | 18.46770308167362 | 18.96498568637255 | 1421300 |
| 29 | 2024-05-17 | 18.594459533691406 | 18.66271367703746 | 18.42869867422846 | 18.477452962179868 | 686600 |
| 30 | 2024-05-20 | 18.808975219726562 | 19.355010241917356 | 18.52620592086867 | 18.672465069339385 | 2550800 |
| 31 | 2024-05-21 | 18.711467742919922 | 18.81872345556826 | 18.535956027949677 | 18.76997102798137 | 1474700 |
| 32 | 2024-05-22 | 18.516454696655273 | 18.82847470316248 | 18.43844969502847 | 18.711468130615245 | 2255200 |
| 33 | 2024-05-23 | 18.331192016601562 | 18.487202018972013 | 18.077677157589022 | 18.418947875408183 | 2499600 |
| 34 | 2024-05-24 | 18.233686447143555 | 18.526204725206153 | 17.989920595496105 | 18.526204725206153 | 1591500 |
| 35 | 2024-05-27 | 18.204435348510742 | 18.28244035295859 | 18.10692862800443 | 18.243436920841663 | 1013300 |
| 36 | 2024-05-28 | 17.78515625 | 18.506702945145268 | 17.609644539870043 | 18.506702945145268 | 3398200 |
| 37 | 2024-05-29 | 17.716903686523438 | 17.82416126554789 | 17.26837351406428 | 17.551142818842923 | 2052400 |
| 38 | 2024-05-31 | 18.07767677307129 | 18.155681772597326 | 17.638897488371157 | 17.765654915181255 | 2014400 |
| 39 | 2024-06-03 | 18.038673400878906 | 18.389696829757227 | 17.882663401329854 | 18.07767683065912 | 2744100 |
| 40 | 2024-06-04 | 17.843660354614258 | 17.95091792902653 | 17.64864878088441 | 17.921665356063382 | 1431600 |
| 41 | 2024-06-05 | 17.5511417388916 | 17.84366002395877 | 17.287874166459613 | 17.833911026270975 | 1776000 |
| 42 | 2024-06-06 | 17.863161087036133 | 18.009420224232368 | 17.46338524413304 | 17.49263781548662 | 1709900 |
| 43 | 2024-06-07 | 17.580394744873047 | 17.833911466083467 | 17.512138740873898 | 17.736404748727775 | 682700 |
| 44 | 2024-06-10 | 17.170867919921875 | 17.619396213448564 | 17.063610345475954 | 17.619396213448564 | 1261700 |
| 45 | 2024-06-11 | 17.209869384765625 | 17.36587938675191 | 17.08311195557149 | 17.08311195557149 | 987900 |
| 46 | 2024-06-12 | 17.14161491394043 | 17.716902482695758 | 16.966103200111906 | 17.45363491195297 | 7950900 |
| 47 | 2024-06-13 | 17.092863082885742 | 17.15136636960727 | 16.712587069730922 | 17.092863082885742 | 1987600 |
| 48 | 2024-06-14 | 17.170867919921875 | 17.29762534989674 | 16.927102057843648 | 17.053859487818514 | 794000 |
| 49 | 2024-06-17 | 16.81984519958496 | 17.12211436069249 | 16.771092769007815 | 17.08311278818798 | 1503800 |
| 50 | 2024-06-18 | 16.761341094970703 | 16.956352667571874 | 16.65408352117921 | 16.819844380772462 | 1903200 |
| 51 | 2024-06-19 | 16.68333625793457 | 16.81009368838179 | 16.478571965937135 | 16.71258697122996 | 3776800 |
| 52 | 2024-06-20 | 16.63458251953125 | 17.161117693690812 | 16.556577515187538 | 16.81984510226732 | 2794700 |
| 53 | 2024-06-21 | 16.81009292602539 | 17.005106351484976 | 16.546825359590713 | 16.634581215068938 | 2122000 |
| 54 | 2024-06-24 | 16.878347396850586 | 17.258623397949844 | 16.878347396850586 | 16.897849111734836 | 1308000 |
| 55 | 2024-06-25 | 17.05385971069336 | 17.2196205734643 | 16.839346418784007 | 16.878347990137545 | 1628000 |
| 56 | 2024-06-26 | 17.05385971069336 | 17.19036800010968 | 16.790592129859636 | 17.141615570971265 | 1477900 |
| 57 | 2024-06-27 | 17.258623123168945 | 17.29762469253059 | 16.99535555578086 | 17.024606267855628 | 1678200 |
| 58 | 2024-06-28 | 16.81009292602539 | 17.27812291538536 | 16.81009292602539 | 17.248872203416525 | 2428900 |
| 59 | 2024-07-01 | 16.468820571899414 | 16.858847427804633 | 16.390815572675546 | 16.839345713052197 | 2443700 |
| 60 | 2024-07-02 | 16.322561264038086 | 16.624830400468646 | 16.322561264038086 | 16.468820403615076 | 3386100 |
| 61 | 2024-07-03 | 16.566328048706055 | 16.790592199328138 | 16.283560610918634 | 16.283560610918634 | 4590800 |
| 62 | 2024-07-04 | 16.546825408935547 | 16.907599689175896 | 16.49807298231819 | 16.819843833435968 | 2085400 |
| 63 | 2024-07-05 | 16.761341094970703 | 16.80034266557657 | 16.361565232384493 | 16.37131608998244 | 1569300 |
| 64 | 2024-07-08 | 16.556577682495117 | 16.81984527223527 | 16.439571104690174 | 16.761341983332798 | 1610700 |
| 65 | 2024-07-09 | 16.712587356567383 | 16.819844933885996 | 16.225055619353295 | 16.390816484397526 | 2061800 |
| 66 | 2024-07-10 | 16.81984519958496 | 16.985606067247673 | 16.52732689655006 | 16.52732689655006 | 1977000 |
| 67 | 2024-07-11 | 16.693086624145508 | 17.11236233391783 | 16.693086624145508 | 16.995355764609332 | 1503800 |
| 68 | 2024-07-12 | 17.170867919921875 | 17.27812363458186 | 16.527326192818226 | 16.702836051294366 | 10069500 |
| 69 | 2024-07-15 | 16.936853408813477 | 17.24887342379593 | 16.79059239947771 | 17.19036827614723 | 1129700 |
| 70 | 2024-07-16 | 17.063610076904297 | 17.229370934899947 | 16.77109179092887 | 16.77109179092887 | 1566900 |
| 71 | 2024-07-17 | 16.897850036621094 | 17.1123633327313 | 16.819845032600472 | 17.06361090263816 | 1049500 |
| 72 | 2024-07-18 | 16.556577682495117 | 16.89785027736724 | 16.488323535477896 | 16.89785027736724 | 2466100 |
| 73 | 2024-07-19 | 16.527326583862305 | 16.800343165586618 | 16.4883231523097 | 16.800343165586618 | 1294100 |
| 74 | 2024-07-22 | 16.81984519958496 | 16.90760106245263 | 16.51757603847743 | 16.761341910935183 | 1742400 |
| 75 | 2024-07-23 | 16.654083251953125 | 17.05385910807665 | 16.605330824537432 | 16.654083251953125 | 1157100 |
| 76 | 2024-07-24 | 16.615081787109375 | 16.722337500059734 | 16.507824214373112 | 16.6345816423275 | 1230800 |
| 77 | 2024-07-25 | 16.605331420898438 | 16.82959557072223 | 16.449321415822237 | 16.82959557072223 | 2484100 |
| 78 | 2024-07-26 | 16.81009292602539 | 16.917350496006748 | 16.517574647621874 | 16.595579645848535 | 4209100 |
| 79 | 2024-07-29 | 16.488323211669922 | 16.858848373609685 | 16.459070637900155 | 16.58582993111649 | 3493100 |
| 80 | 2024-07-30 | 16.527326583862305 | 16.605331587181535 | 16.156801423256482 | 16.527326583862305 | 1606800 |
| 81 | 2024-07-31 | 16.966102600097656 | 17.07336016804096 | 16.507823476697233 | 16.5760776163754 | 4684500 |
| 82 | 2024-08-01 | 17.287874221801758 | 17.38538093706492 | 16.995355935798177 | 17.0343575060319 | 2910300 |
| 83 | 2024-08-02 | 17.57064437866211 | 17.580395236649036 | 17.239122646250674 | 17.414634370443316 | 2870100 |
| 84 | 2024-08-05 | 17.36587905883789 | 17.50238920283766 | 16.97585406123689 | 17.307375774144212 | 2841800 |
| 85 | 2024-08-06 | 17.375629425048828 | 17.736403699996988 | 17.375629425048828 | 17.521888562541278 | 1581200 |
| 86 | 2024-08-07 | 17.482887268066406 | 17.687649691811195 | 17.385380554946373 | 17.385380554946373 | 2052300 |
| 87 | 2024-08-08 | 17.74615478515625 | 17.804658068947777 | 17.404882220098273 | 17.482887218415595 | 4778500 |
| 88 | 2024-08-09 | 18.204435348510742 | 18.448201219883522 | 17.853411898602413 | 17.931416903050266 | 1758000 |
| 89 | 2024-08-12 | 17.843660354614258 | 18.39944808219845 | 17.814409641437045 | 18.39944808219845 | 1720200 |
| 90 | 2024-08-13 | 17.434133529663086 | 18.03867368218258 | 17.21962024188439 | 17.697401105427346 | 2587100 |
| 91 | 2024-08-14 | 17.404882431030273 | 17.492638287674016 | 17.190367288218507 | 17.190367288218507 | 1232200 |
| 92 | 2024-08-15 | 17.41463279724121 | 17.590144505578486 | 17.268371800436263 | 17.521888505836124 | 1576200 |
| 93 | 2024-08-16 | 17.122114181518555 | 17.521890059382944 | 16.975855031531633 | 17.521890059382944 | 2241200 |
| 94 | 2024-08-19 | 17.092863082885742 | 17.15136636960727 | 16.84909721846243 | 17.141615511856024 | 3252400 |
| 95 | 2024-08-20 | 17.248872756958008 | 17.326877757687964 | 16.897849323780246 | 16.956352609381234 | 1909200 |
| 96 | 2024-08-21 | 17.122114181518555 | 17.26837333150548 | 16.88809916958228 | 17.151366755430338 | 2446800 |
| 97 | 2024-08-22 | 16.95635223388672 | 17.2488723749857 | 16.79059137853306 | 17.2488723749857 | 1884500 |
| 98 | 2024-08-23 | 17.044109344482422 | 17.248873644298524 | 16.761341899709535 | 16.966104339739626 | 7461400 |
| 99 | 2024-08-26 | 17.14161491394043 | 17.229370770854693 | 16.966103200111906 | 17.14161491394043 | 1946400 |
| 100 | 2024-08-27 | 17.74615478515625 | 17.98992063737111 | 17.034357083251603 | 17.034357083251603 | 4318700 |
| 101 | 2024-08-28 | 17.707151412963867 | 17.843659695511054 | 17.531639701239847 | 17.580393987710888 | 1097600 |
| 102 | 2024-08-29 | 17.23912239074707 | 17.72665412415152 | 17.18061910347861 | 17.677899834939492 | 2810700 |
| 103 | 2024-08-30 | 17.59989356994629 | 17.697400281592436 | 16.995355305354693 | 17.248872011720337 | 6952300 |
| 104 | 2024-09-02 | 17.219619750976562 | 17.7169023155369 | 17.141614752209403 | 17.70715145821777 | 1911300 |
| 105 | 2024-09-03 | 17.307376861572266 | 17.453636012388916 | 17.122114278651974 | 17.356129291915813 | 2247200 |
| 106 | 2024-09-04 | 17.521888732910156 | 17.697400443521968 | 17.326877167619365 | 17.41463302292527 | 1776900 |
| 107 | 2024-09-05 | 17.765655517578125 | 17.78515723306737 | 17.473137224383265 | 17.512138795575805 | 2292900 |
| 108 | 2024-09-06 | 17.65839958190918 | 17.921665298589488 | 17.52188943497154 | 17.59989443617051 | 3200300 |
| 109 | 2024-09-09 | 17.59989356994629 | 17.746154567308427 | 17.482887003799583 | 17.482887003799583 | 992600 |
| 110 | 2024-09-10 | 17.687650680541992 | 17.75590482560563 | 17.41463410028745 | 17.46338652967977 | 1155700 |
| 111 | 2024-09-11 | 17.69740104675293 | 17.892414478476773 | 17.531640187723436 | 17.79490776261485 | 1305500 |
| 112 | 2024-09-12 | 17.755905151367188 | 17.88266444577038 | 17.609646000720893 | 17.72665443710953 | 1435100 |
| 113 | 2024-09-13 | 18.097177505493164 | 18.301941801542487 | 17.80465920803525 | 17.81441006592198 | 1601400 |
| 114 | 2024-09-16 | 18.223936080932617 | 18.29219022366722 | 17.999670077937047 | 17.999670077937047 | 1686500 |
| 115 | 2024-09-17 | 18.565208435058594 | 18.662713289364138 | 18.214185008243806 | 18.311691722335237 | 2667300 |
| 116 | 2024-09-18 | 18.76997184753418 | 19.11124443490109 | 18.662714270416757 | 18.672465128317064 | 3154300 |
| 117 | 2024-09-19 | 18.72121810913086 | 18.85772639062076 | 18.594458825073797 | 18.779721392657123 | 2960600 |
| 118 | 2024-09-20 | 18.11667823791504 | 18.682214946146736 | 18.11667823791504 | 18.682214946146736 | 3629200 |
| 119 | 2024-09-23 | 18.184932708740234 | 18.243435994157917 | 17.941166849749653 | 17.970419422351448 | 840500 |
| 120 | 2024-09-24 | 18.136180877685547 | 18.428699174186132 | 18.106928304121098 | 18.145931735540362 | 2385500 |
| 121 | 2024-09-25 | 18.038673400878906 | 18.32144268742775 | 17.960668401104382 | 18.13618011554354 | 2025500 |
| 122 | 2024-09-26 | 18.155681610107422 | 18.37994574926442 | 17.980169897798167 | 18.038673181972626 | 3239200 |
| 123 | 2024-09-27 | 18.097177505493164 | 18.58470924111367 | 18.03867421795878 | 18.175182508801008 | 1833300 |
| 124 | 2024-09-30 | 18.175182342529297 | 18.2824399185161 | 17.980170765936702 | 17.99967062174579 | 2286200 |
| 125 | 2024-10-01 | 17.92166519165039 | 18.955233776101778 | 17.833911193137872 | 18.613961200472957 | 2880200 |
| 126 | 2024-10-02 | 17.931415557861328 | 18.272688124138647 | 17.92166470056359 | 18.077676557541512 | 2177300 |
| 127 | 2024-10-03 | 17.677900314331055 | 17.93141704575058 | 17.668151316010245 | 17.93141704575058 | 1344200 |
| 128 | 2024-10-04 | 17.863161087036133 | 18.067925366939527 | 17.619395238447133 | 17.658398666918572 | 1450700 |
| 129 | 2024-10-07 | 17.931415557861328 | 18.058174842946038 | 17.697400562073245 | 17.863161416563038 | 1753200 |
| 130 | 2024-10-08 | 17.931415557861328 | 18.058174842946038 | 17.843659701967564 | 17.970418987052273 | 861100 |
| 131 | 2024-10-09 | 17.629146575927734 | 17.9216648582908 | 17.619395718544183 | 17.765654859725714 | 1377200 |
| 132 | 2024-10-10 | 17.42438507080078 | 17.66815093891067 | 17.278124062106063 | 17.65840008101196 | 1953200 |
| 133 | 2024-10-11 | 17.434133529663086 | 17.473136960051534 | 17.180618671281863 | 17.346379530860922 | 1173600 |
| 134 | 2024-10-14 | 17.78515625 | 17.89241381947627 | 17.24887212219033 | 17.5706429708333 | 1748300 |
| 135 | 2024-10-15 | 18.048423767089844 | 18.136179621920924 | 17.765654488237292 | 17.814408774135583 | 1137400 |
| 136 | 2024-10-16 | 18.243436813354492 | 18.321443677128745 | 17.882664367328548 | 18.048425233276845 | 1338100 |
| 137 | 2024-10-17 | 18.145931243896484 | 18.292190388184046 | 17.950917811655785 | 18.272688673002794 | 631500 |
| 138 | 2024-10-18 | 17.902164459228516 | 18.28243858670042 | 17.775405176880664 | 18.155681164138393 | 1129500 |
| 139 | 2024-10-21 | 17.843660354614258 | 17.980170501989676 | 17.775406210819515 | 17.824160499091427 | 1748600 |
| 140 | 2024-10-22 | 17.453636169433594 | 17.794908764267156 | 17.365880306196793 | 17.68765118480306 | 2611900 |
| 141 | 2024-10-23 | 17.42438507080078 | 17.7461559423144 | 17.248873348195904 | 17.287874920004775 | 3055900 |
| 142 | 2024-10-24 | 17.3853816986084 | 17.45363584434662 | 17.044109110131295 | 17.43413412848256 | 4132800 |
| 143 | 2024-10-25 | 17.005107879638672 | 17.41463462207698 | 16.917352016274318 | 17.41463462207698 | 3546300 |
| 144 | 2024-10-28 | 16.81009292602539 | 17.326877201643185 | 16.81009292602539 | 17.005106351484976 | 2440200 |
| 145 | 2024-10-29 | 16.849096298217773 | 16.975853722488985 | 16.72233701416071 | 16.849096298217773 | 1776600 |
| 146 | 2024-10-30 | 16.712587356567383 | 17.005107514767428 | 16.65408406884177 | 16.995356656848827 | 1871000 |
| 147 | 2024-10-31 | 16.63458251953125 | 16.849097676315964 | 16.585830089236183 | 16.585830089236183 | 2973900 |
| 148 | 2024-11-01 | 16.322561264038086 | 16.790591254598795 | 16.312810406761507 | 16.790591254598795 | 1911400 |
| 149 | 2024-11-04 | 16.576078414916992 | 16.78084084381579 | 16.303059983266017 | 16.371315986018196 | 2312900 |
| 150 | 2024-11-05 | 16.546825408935547 | 16.673584693798045 | 16.342062985399625 | 16.595579695338763 | 2047400 |
| 151 | 2024-11-06 | 16.780841827392578 | 16.897850264897194 | 16.04954420740028 | 16.45907094898741 | 2327200 |
| 152 | 2024-11-07 | 16.39081573486328 | 16.995355879669617 | 16.25430744981723 | 16.9563524497788 | 2373700 |
| 153 | 2024-11-08 | 16.293310165405273 | 16.49807446715598 | 16.186054445236838 | 16.49807446715598 | 1645700 |
| 154 | 2024-11-11 | 16.31281089782715 | 16.342063470537482 | 16.137299181136978 | 16.293309182686926 | 1307400 |
| 155 | 2024-11-12 | 17.151365280151367 | 17.43413269783231 | 16.459069302075147 | 16.576077727871773 | 5522600 |
| 156 | 2024-11-13 | 17.05385971069336 | 17.395132294020115 | 16.82959556099913 | 17.23912228903405 | 1791400 |
| 157 | 2024-11-14 | 17.268373489379883 | 17.48288864712215 | 16.936853614278764 | 16.975855186731714 | 3093100 |
| 158 | 2024-11-18 | 17.34638023376465 | 17.51213924027461 | 17.06361093134789 | 17.43413423612275 | 2041100 |
| 159 | 2024-11-19 | 17.41463279724121 | 17.521888505836124 | 17.268371800436263 | 17.424383654347263 | 1287700 |
| 160 | 2024-11-21 | 17.005107879638672 | 17.463387052930056 | 17.005107879638672 | 17.453636194802236 | 1311400 |
| 161 | 2024-11-22 | 17.005107879638672 | 17.239122895348274 | 16.780841862270865 | 17.18061960636738 | 1792700 |
| 162 | 2024-11-25 | 16.936853408813477 | 17.26837327989284 | 16.878348261164774 | 16.878348261164774 | 1457500 |
| 163 | 2024-11-26 | 17.14161491394043 | 17.28787405553557 | 16.81984405851676 | 17.073360771848424 | 1722400 |
| 164 | 2024-11-27 | 16.429819107055664 | 17.27812324655691 | 16.332312392456952 | 17.27812324655691 | 2578900 |
| 165 | 2024-11-28 | 15.737523078918457 | 16.615081648943264 | 15.669268936757836 | 16.615081648943264 | 2989900 |
| 166 | 2024-11-29 | 15.796028137207031 | 15.903283848679928 | 15.406002211535645 | 15.718023138051342 | 3163900 |
| 167 | 2024-12-02 | 15.620516777038574 | 15.922785923122106 | 15.601015061862626 | 15.649767490016577 | 1632300 |
| 168 | 2024-12-03 | 15.640018463134766 | 15.874033465453286 | 15.484007531696125 | 15.688770891198072 | 1588100 |
| 169 | 2024-12-04 | 15.425503730773926 | 15.757025457915557 | 15.308496226469758 | 15.649767881550332 | 3720700 |
| 170 | 2024-12-05 | 15.844780921936035 | 16.05929420951008 | 15.503508345506383 | 15.523010060682001 | 3138900 |
| 171 | 2024-12-06 | 15.601015090942383 | 15.874033524556808 | 15.562012590410745 | 15.844780951738358 | 3533700 |
| 172 | 2024-12-09 | 15.425503730773926 | 15.883784749944635 | 15.425503730773926 | 15.454756304269706 | 2848800 |
| 173 | 2024-12-10 | 15.718023300170898 | 15.835029870218328 | 15.4352540129488 | 15.581513155401034 | 1884300 |
| 174 | 2024-12-11 | 15.786277770996094 | 16.137299348225053 | 15.552261836355173 | 15.942287774161395 | 2262000 |
| 175 | 2024-12-12 | 15.045228958129883 | 15.7472739552049 | 15.045228958129883 | 15.718023242692956 | 2097700 |
| 176 | 2024-12-13 | 14.694206237792969 | 15.132985544475206 | 14.694206237792969 | 15.045229683138759 | 2025300 |
| 177 | 2024-12-16 | 14.235926628112793 | 14.830714993094814 | 14.235926628112793 | 14.694205776425006 | 2108800 |
| 178 | 2024-12-17 | 14.382185935974121 | 14.518695154195685 | 14.255427575459736 | 14.313931791809825 | 1962300 |
| 179 | 2024-12-18 | 13.953158378601074 | 14.401687602795128 | 13.806898303165836 | 14.382185887446575 | 2221500 |
| 180 | 2024-12-19 | 14.079916000366211 | 14.304181080461074 | 13.865402707971276 | 13.98241021197569 | 2711100 |
| 181 | 2024-12-20 | 14.36268424987793 | 14.62595182915128 | 13.95315845416323 | 14.128669243785822 | 4184500 |
| 182 | 2024-12-23 | 13.797147750854492 | 14.33343284620033 | 13.748395321190044 | 14.304181202423061 | 2861800 |
| 183 | 2024-12-26 | 13.787397384643555 | 13.826399885071265 | 13.533880666916957 | 13.797147312330763 | 1153800 |
| 184 | 2024-12-27 | 13.826399803161621 | 13.953158161273985 | 13.650888087330202 | 13.943407303751583 | 1146800 |
| 185 | 2024-12-30 | 13.631386756896973 | 13.865402694572644 | 13.504629325101083 | 13.836150121180072 | 1914100 |
| 186 | 2025-01-02 | 13.699641227722168 | 13.738643727300097 | 13.231610302894072 | 13.582633728988379 | 1816100 |
| 187 | 2025-01-03 | 13.680139541625977 | 13.855651255040561 | 13.563132042647233 | 13.563132042647233 | 1682000 |
| 188 | 2025-01-06 | 14.089666366577148 | 14.157921438951337 | 13.650888009396564 | 13.680139651903817 | 2036500 |
| 189 | 2025-01-07 | 14.508944511413574 | 14.625952015954049 | 14.07016613691355 | 14.255427786629387 | 2192200 |
| 190 | 2025-01-08 | 13.962907791137695 | 14.411436998780589 | 13.962907791137695 | 14.362683642101223 | 5063100 |
| 191 | 2025-01-09 | 14.138420104980469 | 14.440690185343303 | 13.894654241101495 | 13.943407599855885 | 1497300 |
| 192 | 2025-01-10 | 13.816649436950684 | 14.22617616852454 | 13.777646935367125 | 14.22617616852454 | 3826800 |
| 193 | 2025-01-13 | 13.455875396728516 | 13.797147036166844 | 13.455875396728516 | 13.748394609027756 | 1473800 |
| 194 | 2025-01-14 | 13.592384338378906 | 13.728893558696656 | 13.426624404276408 | 13.553381836844263 | 1599900 |
| 195 | 2025-01-15 | 13.845900535583496 | 13.933656393165 | 13.319366319987417 | 13.641137177857633 | 7214600 |
| 196 | 2025-01-16 | 13.407122611999512 | 13.855651842033033 | 13.182858461929243 | 13.855651842033033 | 3172300 |
| 197 | 2025-01-17 | 13.494877815246582 | 13.709392026962126 | 13.251111961444852 | 13.465626173160397 | 3894000 |
| 198 | 2025-01-20 | 13.231610298156738 | 13.680139508088812 | 13.221860370685452 | 13.358368654212862 | 3407700 |
| 199 | 2025-01-21 | 13.650888442993164 | 13.650888442993164 | 13.163356712886266 | 13.319366717737596 | 3081800 |
| 200 | 2025-01-22 | 13.845900535583496 | 13.943407250650267 | 13.504628892635694 | 13.680139677905753 | 2870600 |
| 201 | 2025-01-23 | 13.767895698547363 | 14.05066405971843 | 13.728893198037317 | 13.855651557168205 | 2519100 |
| 202 | 2025-01-24 | 13.904404640197754 | 14.089666281482057 | 13.699641284097764 | 13.81664878331305 | 2493100 |
| 203 | 2025-01-27 | 14.284679412841797 | 14.430939490758465 | 13.836150181038056 | 13.904405256023027 | 3128300 |
| 204 | 2025-01-28 | 14.27492904663086 | 14.937971551193758 | 14.27492904663086 | 14.869717408197287 | 2908300 |
| 205 | 2025-01-29 | 14.138420104980469 | 14.528445115229635 | 14.050664245201162 | 14.469941828638747 | 1821500 |
| 206 | 2025-01-30 | 14.703956604003906 | 14.830714962818607 | 14.118918167919587 | 14.148170740648874 | 2422200 |
| 207 | 2025-01-31 | 14.61620044708252 | 14.859966302156849 | 14.538195447850168 | 14.635702161837077 | 3305300 |
| 208 | 2025-02-03 | 14.518694877624512 | 14.733208163738245 | 14.35293401933202 | 14.382185662003355 | 2997000 |
| 209 | 2025-02-04 | 14.781961441040039 | 14.869717298469617 | 14.489442226239095 | 14.499193083707482 | 3196200 |
| 210 | 2025-02-05 | 14.479692459106445 | 14.840465820397757 | 14.479692459106445 | 14.723458319159462 | 5203800 |
| 211 | 2025-02-06 | 14.196924209594727 | 14.538195858400336 | 14.17742249428945 | 14.450439999312533 | 1753600 |
| 212 | 2025-02-07 | 13.99216079711914 | 14.382185802866818 | 13.982409939502208 | 14.206674085333882 | 2412500 |
| 213 | 2025-02-10 | 14.138420104980469 | 14.372435111129969 | 13.992160958610274 | 13.992160958610274 | 3016300 |
| 214 | 2025-02-11 | 14.255427360534668 | 14.460190719833369 | 13.992160715660889 | 14.235926575307294 | 2071900 |
| 215 | 2025-02-12 | 14.196924209594727 | 14.313931711747475 | 13.923905774678678 | 14.157921708877144 | 3757700 |
| 216 | 2025-02-13 | 14.450440406799316 | 14.450440406799316 | 14.01166202888019 | 14.206674537967247 | 1446700 |
| 217 | 2025-02-14 | 14.869717597961426 | 15.045229316355574 | 14.52844501883791 | 14.557697591832248 | 3309800 |
| 218 | 2025-02-17 | 15.13298511505127 | 15.396251761696988 | 14.75271003668194 | 14.80146339491795 | 2786100 |
| 219 | 2025-02-18 | 14.674704551696777 | 15.11348290157023 | 14.606449480459265 | 14.967223761576722 | 2570300 |
| 220 | 2025-02-19 | 14.635702133178711 | 14.801462988696112 | 14.46994127766131 | 14.655202918002143 | 3305800 |
| 221 | 2025-02-20 | 14.733208656311035 | 14.84046623284678 | 14.557697864522247 | 14.664954511165005 | 3108100 |
| 222 | 2025-02-21 | 14.66495418548584 | 14.908720046900095 | 14.49919332533271 | 14.752710044377846 | 2662000 |
| 223 | 2025-02-24 | 14.128668785095215 | 14.742958853563652 | 14.128668785095215 | 14.635702211726793 | 2131800 |
| 224 | 2025-02-25 | 14.421188354492188 | 14.499193355917859 | 14.109168348789503 | 14.177422492563723 | 1753900 |
| 225 | 2025-02-26 | 13.94340705871582 | 14.538195408735461 | 13.94340705871582 | 14.508943766575266 | 2328700 |
| 226 | 2025-02-27 | 14.070165634155273 | 14.128668919388566 | 13.787397275813158 | 13.914155633675893 | 1957300 |
| 227 | 2025-02-28 | 13.114603042602539 | 14.216424838077923 | 13.114603042602539 | 13.992160693900619 | 13394900 |
| 228 | 2025-03-05 | 12.958593368530273 | 13.407122598098752 | 12.958593368530273 | 13.114603373616182 | 3756100 |
| 229 | 2025-03-06 | 13.036598205566406 | 13.35836906944428 | 12.948842346346446 | 12.96834406168109 | 3827100 |
| 230 | 2025-03-07 | 13.270612716674805 | 13.387620214652117 | 12.773331082744463 | 13.065849362741275 | 2254300 |
| 231 | 2025-03-10 | 13.290114402770996 | 13.309615187445576 | 13.114602691235111 | 13.182857762328474 | 2769800 |
| 232 | 2025-03-11 | 13.309616088867188 | 13.416873666466886 | 13.124354437393245 | 13.299866160816029 | 1803000 |
| 233 | 2025-03-12 | 12.86108684539795 | 13.475376947156985 | 12.86108684539795 | 13.377871157446451 | 2783300 |
| 234 | 2025-03-13 | 13.426624298095703 | 13.45587594154211 | 12.705076630571458 | 12.861086635476275 | 2613700 |
| 235 | 2025-03-14 | 14.031163215637207 | 14.138419859117322 | 13.416873137757367 | 13.426623995317277 | 2660800 |
| 236 | 2025-03-17 | 13.85565185546875 | 14.206674367616374 | 13.85565185546875 | 14.06041522002811 | 2055300 |
| 237 | 2025-03-18 | 13.797147750854492 | 13.865402826192101 | 13.543631954963196 | 13.84590111041193 | 1400100 |
| 238 | 2025-03-19 | 13.719141960144043 | 14.079915312334617 | 13.719141960144043 | 13.797146959001847 | 2448700 |
| 239 | 2025-03-20 | 13.621636390686035 | 13.777646390854528 | 13.48512717559213 | 13.719142175844867 | 1219100 |
| 240 | 2025-03-21 | 13.68989086151123 | 13.836150007702619 | 13.494878356625053 | 13.494878356625053 | 2266500 |
| 241 | 2025-03-24 | 13.348618507385254 | 13.738644453678626 | 13.348618507385254 | 13.611886090875254 | 2407700 |
| 242 | 2025-03-25 | 13.485127449035645 | 13.660639167730597 | 13.290114944870679 | 13.29986580255217 | 2369500 |
| 243 | 2025-03-26 | 13.309616088867188 | 13.699642037596373 | 13.221861157048792 | 13.514379456229436 | 1497600 |
| 244 | 2025-03-27 | 13.572883605957031 | 13.71914275481412 | 13.085351869909417 | 13.309616022142684 | 3964200 |
| 245 | 2025-03-28 | 13.46562671661377 | 13.767895866787018 | 13.397371642467412 | 13.572883361853798 | 3294800 |
| 246 | 2025-03-31 | 12.724577903747559 | 13.407122116423244 | 12.714827046306763 | 13.407122116423244 | 3005700 |
| 247 | 2025-04-01 | 13.056099891662598 | 13.124354035395061 | 12.675824812525368 | 12.675824812525368 | 4045500 |
| 248 | 2025-04-02 | 13.358368873596191 | 13.358368873596191 | 13.017097229280054 | 13.056099729484554 | 3431500 |
| 249 | 2025-04-03 | 13.47537612915039 | 13.738643698162774 | 13.163356133188694 | 13.358368630664755 | 4338200 |
| 250 | 2025-04-04 | 12.773331642150879 | 13.309615798893486 | 12.734329141116998 | 13.309615798893486 | 3399500 |
| 251 | 2025-04-07 | 12.685575485229492 | 12.958592986072029 | 12.38330541187697 | 12.685575485229492 | 2748700 |
| 252 | 2025-04-08 | 12.432059288024902 | 12.93909274063024 | 12.393056786277798 | 12.83183516340596 | 1793200 |
| 253 | 2025-04-09 | 12.6660737991333 | 12.773331372128828 | 12.120038796201897 | 12.324802154774412 | 3061100 |
| 254 | 2025-04-10 | 12.705076217651367 | 12.91959043237018 | 12.422307860478227 | 12.51981457532122 | 2390700 |
| 255 | 2025-04-11 | 13.1899995803833 | 13.260000228881836 | 12.529999732971191 | 12.75 | 2624400 |