ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | TGMA3.SA | TGMA3.SA | TGMA3.SA | TGMA3.SA | TGMA3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 23.62848663330078 | 23.797452577255044 | 23.450629262571354 | 23.69073679786557 | 116600 |
| 5 | 2024-04-12 | 22.933801651000977 | 23.902706288475926 | 22.787551960190942 | 23.802160715690174 | 418400 |
| 6 | 2024-04-15 | 22.869815826416016 | 22.979502214160252 | 22.467628336675183 | 22.933799843172437 | 247200 |
| 7 | 2024-04-16 | 22.62302017211914 | 22.76926986001975 | 22.312239149471893 | 22.577317798437875 | 386900 |
| 8 | 2024-04-17 | 22.485910415649414 | 23.00692512605647 | 22.202551874511737 | 23.00692512605647 | 228600 |
| 9 | 2024-04-18 | 22.44020652770996 | 22.6321603270559 | 22.21169117918569 | 22.30309766728215 | 185600 |
| 10 | 2024-04-19 | 22.39450454711914 | 22.613879076327848 | 22.284816410797898 | 22.39450454711914 | 148200 |
| 11 | 2024-04-22 | 22.39450454711914 | 22.613879076327848 | 22.175130017910437 | 22.385363723806222 | 156800 |
| 12 | 2024-04-23 | 21.98317527770996 | 22.229972266332492 | 21.846066420730903 | 22.120285878122726 | 297100 |
| 13 | 2024-04-24 | 21.919189453125 | 22.165986421395523 | 21.79122142962187 | 21.919189453125 | 289700 |
| 14 | 2024-04-25 | 22.083724975585938 | 22.257397143046333 | 21.443881249216417 | 21.75466228848917 | 342900 |
| 15 | 2024-04-26 | 22.4493465423584 | 22.62301868914356 | 22.08372234657413 | 22.08372234657413 | 107400 |
| 16 | 2024-04-29 | 22.184268951416016 | 22.586454682320827 | 22.10200329204148 | 22.440205008640238 | 208600 |
| 17 | 2024-04-30 | 22.138566970825195 | 22.467629640014106 | 22.001458106474416 | 22.156848617654312 | 293100 |
| 18 | 2024-05-02 | 22.476768493652344 | 22.56817497635362 | 21.690675183228453 | 22.275675626456447 | 1024500 |
| 19 | 2024-05-03 | 23.87528419494629 | 23.902704920758 | 22.851534674421366 | 22.906377869478533 | 273700 |
| 20 | 2024-05-06 | 24.09465789794922 | 24.314032414139763 | 23.582782283404278 | 23.582782283404278 | 201700 |
| 21 | 2024-05-07 | 24.012393951416016 | 24.661376723567574 | 23.3359887089945 | 24.661376723567574 | 319900 |
| 22 | 2024-05-08 | 23.984970092773438 | 24.158642240895897 | 23.646768362856424 | 23.646768362856424 | 126600 |
| 23 | 2024-05-09 | 23.63762855529785 | 23.79301906430658 | 23.281143420846195 | 23.79301906430658 | 180000 |
| 24 | 2024-05-10 | 23.418254852294922 | 24.1312216594654 | 23.125753727105625 | 23.601066094175167 | 213000 |
| 25 | 2024-05-13 | 23.491378784179688 | 23.491378784179688 | 23.162316120784762 | 23.399972295077344 | 121600 |
| 26 | 2024-05-14 | 23.308565139770508 | 23.67418934229585 | 23.144033812775675 | 23.49137811275004 | 226600 |
| 27 | 2024-05-15 | 23.537078857421875 | 23.7838758308558 | 23.30856352870904 | 23.30856352870904 | 516400 |
| 28 | 2024-05-16 | 23.838722229003906 | 23.875285523365555 | 23.38169151008632 | 23.747315736533622 | 134800 |
| 29 | 2024-05-17 | 23.52794075012207 | 23.920987439814045 | 23.409113532589842 | 23.857003419340245 | 111100 |
| 30 | 2024-05-20 | 23.144033432006836 | 23.774736260632714 | 23.07090859270483 | 23.43653278921487 | 242700 |
| 31 | 2024-05-21 | 23.18059730529785 | 23.482237492920188 | 22.778409807323488 | 23.34512863371617 | 193600 |
| 32 | 2024-05-22 | 22.66872215270996 | 23.253722637601918 | 22.623019779821206 | 23.043487189385832 | 241100 |
| 33 | 2024-05-23 | 22.61387825012207 | 22.732707205414776 | 22.16598838475555 | 22.668721444562088 | 209600 |
| 34 | 2024-05-24 | 22.367082595825195 | 22.869817429090382 | 22.229973729819715 | 22.869817429090382 | 312400 |
| 35 | 2024-05-27 | 22.71442413330078 | 22.71442413330078 | 22.24825265124556 | 22.385361500453897 | 71800 |
| 36 | 2024-05-28 | 22.41278648376465 | 22.961223685600036 | 22.37622319003985 | 22.69614503639664 | 120900 |
| 37 | 2024-05-29 | 22.26653480529785 | 22.31223717493465 | 22.09286266249744 | 22.293955529706473 | 78700 |
| 38 | 2024-05-31 | 22.083724975585938 | 22.303099519172488 | 21.846068784175372 | 22.211693023486283 | 240700 |
| 39 | 2024-06-03 | 21.626691818237305 | 22.028879308148245 | 21.370754007669667 | 22.028879308148245 | 396600 |
| 40 | 2024-06-04 | 21.791223526000977 | 21.818645995147012 | 21.480442516080853 | 21.626692197992238 | 170000 |
| 41 | 2024-06-05 | 21.82778549194336 | 21.955755273636928 | 21.544426945753607 | 21.791223942483597 | 270900 |
| 42 | 2024-06-06 | 21.791223526000977 | 22.047161341062765 | 21.727239508093962 | 22.028879694965408 | 113000 |
| 43 | 2024-06-07 | 21.398178100585938 | 21.772943150279318 | 21.27935088088743 | 21.699818305057043 | 172400 |
| 44 | 2024-06-10 | 21.20622444152832 | 21.398176492019473 | 21.01427064760346 | 21.398176492019473 | 171100 |
| 45 | 2024-06-11 | 21.55356788635254 | 21.599270259284562 | 21.078255536750877 | 21.078255536750877 | 120100 |
| 46 | 2024-06-12 | 21.416458129882812 | 21.836925522288983 | 21.25192680470346 | 21.836925522288983 | 181000 |
| 47 | 2024-06-13 | 21.370756149291992 | 21.54442831470397 | 21.1056792327058 | 21.370756149291992 | 159400 |
| 48 | 2024-06-14 | 21.28849220275879 | 21.85520933063782 | 21.151381589253145 | 21.507866743560403 | 101800 |
| 49 | 2024-06-17 | 21.27020835876465 | 21.389035568974162 | 21.02341137205986 | 21.26106753591258 | 773800 |
| 50 | 2024-06-18 | 21.47130012512207 | 21.544424960737928 | 21.24278479589331 | 21.47130012512207 | 361300 |
| 51 | 2024-06-19 | 21.407316207885742 | 21.526143412506777 | 21.10567604168846 | 21.526143412506777 | 473100 |
| 52 | 2024-06-20 | 21.526145935058594 | 21.69067727107118 | 21.288491497966877 | 21.57185005252532 | 300200 |
| 53 | 2024-06-21 | 21.82778549194336 | 21.82778549194336 | 21.434740553940564 | 21.526145299306844 | 444100 |
| 54 | 2024-06-24 | 22.019739151000977 | 22.102004816048 | 21.763801332695362 | 22.038020797330038 | 596400 |
| 55 | 2024-06-25 | 22.16598892211914 | 22.293956960059376 | 21.89177119983756 | 21.928332749206017 | 586400 |
| 56 | 2024-06-26 | 21.80950355529785 | 22.24825256850629 | 21.80950355529785 | 22.239111746135247 | 578900 |
| 57 | 2024-06-27 | 22.33966064453125 | 22.33966064453125 | 21.79122346712839 | 21.809505113176353 | 161600 |
| 58 | 2024-06-28 | 22.33966064453125 | 22.367081370169473 | 22.12028612225685 | 22.321378998483286 | 132100 |
| 59 | 2024-07-01 | 22.275676727294922 | 22.522471976320972 | 22.09286375285796 | 22.19341106314166 | 142600 |
| 60 | 2024-07-02 | 22.321378707885742 | 22.45848756459303 | 22.257394690984587 | 22.449346741688053 | 98400 |
| 61 | 2024-07-03 | 22.897235870361328 | 22.897235870361328 | 22.495050136020648 | 22.522470860423994 | 85700 |
| 62 | 2024-07-04 | 23.39997100830078 | 23.445673378621873 | 22.97950187892533 | 23.006924347178188 | 154400 |
| 63 | 2024-07-05 | 23.436532974243164 | 23.5827826540018 | 23.134892791811758 | 23.335987409055164 | 122300 |
| 64 | 2024-07-08 | 23.537078857421875 | 23.747312541413617 | 23.27200023926686 | 23.573642146864056 | 116800 |
| 65 | 2024-07-09 | 23.500518798828125 | 23.64677023326988 | 23.381691578671884 | 23.5645045641487 | 97000 |
| 66 | 2024-07-10 | 23.354267120361328 | 23.756454608123676 | 23.345128040955682 | 23.591923283883002 | 119500 |
| 67 | 2024-07-11 | 23.646766662597656 | 23.86614116598388 | 23.427390415777854 | 23.427390415777854 | 158600 |
| 68 | 2024-07-12 | 23.75645637512207 | 23.838722043361305 | 23.500518546885143 | 23.838722043361305 | 72100 |
| 69 | 2024-07-15 | 23.665048599243164 | 23.84786157284023 | 23.60106458151431 | 23.71989353738252 | 62700 |
| 70 | 2024-07-16 | 23.6741886138916 | 23.85700158124637 | 23.509657291959048 | 23.60106377563643 | 85400 |
| 71 | 2024-07-17 | 23.75645637512207 | 23.957549262243628 | 23.500518546885143 | 23.674190706882836 | 257600 |
| 72 | 2024-07-18 | 23.080049514770508 | 23.71989316898911 | 23.080049514770508 | 23.71989316898911 | 162900 |
| 73 | 2024-07-19 | 22.102005004882812 | 22.970362291727298 | 21.699817499376 | 22.970362291727298 | 554000 |
| 74 | 2024-07-22 | 22.924659729003906 | 23.061768589639772 | 22.165988840489455 | 22.293956877958426 | 99200 |
| 75 | 2024-07-23 | 22.66872215270996 | 23.07090965917935 | 22.623019779821206 | 23.07090965917935 | 120500 |
| 76 | 2024-07-24 | 22.504192352294922 | 22.74184678119864 | 22.431067510301375 | 22.66872193920509 | 93200 |
| 77 | 2024-07-25 | 22.367082595825195 | 22.504193205264496 | 22.202553002678915 | 22.504193205264496 | 80100 |
| 78 | 2024-07-26 | 22.687002182006836 | 22.687002182006836 | 22.27567562502793 | 22.303096349433 | 49000 |
| 79 | 2024-07-29 | 22.293954849243164 | 22.723564781824457 | 22.229970836331123 | 22.723564781824457 | 107200 |
| 80 | 2024-07-30 | 22.028879165649414 | 22.29395605395681 | 21.86434784159408 | 22.2482536832453 | 130400 |
| 81 | 2024-07-31 | 22.138566970825195 | 22.403645619545994 | 21.97403737966454 | 21.9831764596453 | 128000 |
| 82 | 2024-08-01 | 22.184268951416016 | 22.59559550485507 | 22.056299179370274 | 22.138564838744813 | 95400 |
| 83 | 2024-08-02 | 22.21169090270996 | 22.46762871750756 | 22.074582043988784 | 22.403644699666593 | 102200 |
| 84 | 2024-08-05 | 22.102005004882812 | 22.102005004882812 | 21.526145344633598 | 21.672395029648115 | 120600 |
| 85 | 2024-08-06 | 23.81130027770996 | 24.496846371042498 | 23.591925737055615 | 23.62848903221494 | 517500 |
| 86 | 2024-08-07 | 23.747314453125 | 24.24090843972826 | 23.454815087775103 | 24.24090843972826 | 166700 |
| 87 | 2024-08-08 | 23.793018341064453 | 24.222626561884375 | 23.793018341064453 | 24.122079252219272 | 230300 |
| 88 | 2024-08-09 | 23.9560489654541 | 24.05195024963957 | 23.68752756473262 | 23.78342701975323 | 120500 |
| 89 | 2024-08-12 | 24.320472717285156 | 24.42596248033459 | 23.984819147738342 | 23.984819147738342 | 94800 |
| 90 | 2024-08-13 | 24.339651107788086 | 24.454733009134156 | 24.167030999516133 | 24.291701382573336 | 110100 |
| 91 | 2024-08-14 | 24.512271881103516 | 24.646534397825082 | 24.12866861010907 | 24.339649951864846 | 402800 |
| 92 | 2024-08-15 | 24.4355525970459 | 24.780796474881626 | 24.387602871419727 | 24.49309446279504 | 136500 |
| 93 | 2024-08-16 | 23.975229263305664 | 24.790387424091023 | 23.86014735800927 | 24.790387424091023 | 82100 |
| 94 | 2024-08-19 | 24.723257064819336 | 24.74243585805695 | 24.03276929164995 | 24.03276929164995 | 80500 |
| 95 | 2024-08-20 | 24.92464828491211 | 25.116450851933276 | 24.60817532974258 | 24.65612505691545 | 125800 |
| 96 | 2024-08-21 | 25.231529235839844 | 25.62472282560254 | 24.89587568065676 | 25.010957578980715 | 146700 |
| 97 | 2024-08-22 | 24.627355575561523 | 25.51923438898695 | 24.627355575561523 | 25.44251372918502 | 105900 |
| 98 | 2024-08-23 | 25.1164493560791 | 25.231529426106132 | 24.53145320775338 | 24.53145320775338 | 114600 |
| 99 | 2024-08-26 | 24.761615753173828 | 25.384971329625774 | 24.684895094982277 | 25.384971329625774 | 81700 |
| 100 | 2024-08-27 | 24.828746795654297 | 24.982188116333777 | 24.656124852598676 | 24.675305474974817 | 79700 |
| 101 | 2024-08-28 | 24.93423843383789 | 25.020549405518977 | 24.550635131457966 | 24.838337150951702 | 72600 |
| 102 | 2024-08-29 | 24.646535873413086 | 25.106859826166012 | 24.454733311850305 | 25.106859826166012 | 98200 |
| 103 | 2024-08-30 | 25.17399024963379 | 25.17399024963379 | 24.454733385358537 | 24.454733385358537 | 320800 |
| 104 | 2024-09-02 | 24.963008880615234 | 25.317841242459778 | 24.598584378587827 | 25.183580546536415 | 146500 |
| 105 | 2024-09-03 | 25.394561767578125 | 25.394561767578125 | 24.982187541798904 | 25.221939828492424 | 168100 |
| 106 | 2024-09-04 | 25.98914909362793 | 25.98914909362793 | 25.260301898736113 | 25.548003920514397 | 305700 |
| 107 | 2024-09-05 | 26.32480239868164 | 26.39193274778908 | 25.854886296599922 | 25.922018474872186 | 393500 |
| 108 | 2024-09-06 | 26.372751235961914 | 26.612503519925205 | 26.09463770856541 | 26.305620889118554 | 115400 |
| 109 | 2024-09-09 | 26.420700073242188 | 26.554962591581887 | 26.20012841840764 | 26.36316003919072 | 155200 |
| 110 | 2024-09-10 | 26.50701141357422 | 26.60291269112535 | 26.228899720757134 | 26.29603006629351 | 398300 |
| 111 | 2024-09-11 | 26.516603469848633 | 26.813895803579808 | 26.296031797375978 | 26.612504753713 | 153700 |
| 112 | 2024-09-12 | 26.593324661254883 | 26.660455012548756 | 26.18095041283266 | 26.660455012548756 | 188000 |
| 113 | 2024-09-13 | 27.092008590698242 | 27.12077952380716 | 26.679634361961067 | 26.679634361961067 | 98200 |
| 114 | 2024-09-16 | 26.83307647705078 | 27.322171379437826 | 26.698815776885066 | 27.322171379437826 | 70100 |
| 115 | 2024-09-17 | 26.72758674621582 | 27.11119005374321 | 26.62209515070897 | 26.967339042066047 | 96900 |
| 116 | 2024-09-18 | 26.65086555480957 | 27.092008892403577 | 26.62209462138025 | 26.85225660132036 | 110800 |
| 117 | 2024-09-19 | 26.32480239868164 | 26.708405700127592 | 26.037098550723556 | 26.35357150306207 | 159800 |
| 118 | 2024-09-20 | 25.653493881225586 | 26.123408129082847 | 25.567182914357442 | 25.98914743802784 | 222400 |
| 119 | 2024-09-23 | 25.6630859375 | 25.6630859375 | 25.327432357866577 | 25.48087368069931 | 150800 |
| 120 | 2024-09-24 | 25.682266235351562 | 26.03709860397801 | 25.634314679344726 | 25.95078763233053 | 104400 |
| 121 | 2024-09-25 | 25.711034774780273 | 25.711034774780273 | 25.356202413951415 | 25.615133494038897 | 94200 |
| 122 | 2024-09-26 | 25.98914909362793 | 25.98914909362793 | 25.60554578820193 | 25.883657498698962 | 80400 |
| 123 | 2024-09-27 | 25.74939727783203 | 26.468654174815246 | 25.64390568094173 | 25.998739888285996 | 190800 |
| 124 | 2024-09-30 | 25.701446533203125 | 26.056280751767098 | 25.55759551509095 | 26.056280751767098 | 90300 |
| 125 | 2024-10-01 | 25.490463256835938 | 25.99873876728791 | 25.37538135344811 | 25.99873876728791 | 108300 |
| 126 | 2024-10-02 | 25.778165817260742 | 25.84529799600424 | 25.37538189062394 | 25.37538189062394 | 108600 |
| 127 | 2024-10-03 | 25.18358039855957 | 25.82611659967628 | 25.03013908150168 | 25.82611659967628 | 191400 |
| 128 | 2024-10-04 | 24.704076766967773 | 25.365793615226824 | 24.512274198753165 | 25.058909140250485 | 136700 |
| 129 | 2024-10-07 | 25.030139923095703 | 25.19317155659696 | 24.55063533387611 | 24.713666967377364 | 230500 |
| 130 | 2024-10-08 | 24.93423843383789 | 25.07808944358476 | 24.867108084567008 | 24.943828745042993 | 86900 |
| 131 | 2024-10-09 | 24.52186393737793 | 24.723256812216267 | 24.167031572382246 | 24.64653615255519 | 182200 |
| 132 | 2024-10-10 | 24.704076766967773 | 24.761616805766213 | 24.46432447128194 | 24.52186451008038 | 151000 |
| 133 | 2024-10-11 | 24.93423843383789 | 25.001368783108774 | 24.387603499300894 | 24.847927462156804 | 213100 |
| 134 | 2024-10-14 | 25.375383377075195 | 25.548005331340732 | 24.771208366310763 | 25.097271651220122 | 212100 |
| 135 | 2024-10-15 | 25.701446533203125 | 25.778167198140615 | 25.154811566877896 | 25.37538324992756 | 286500 |
| 136 | 2024-10-16 | 26.228900909423828 | 26.554964170375694 | 25.711035084677405 | 25.989148619263034 | 925300 |
| 137 | 2024-10-17 | 26.228900909423828 | 26.248081531636245 | 25.68226598052359 | 26.18094935389278 | 112500 |
| 138 | 2024-10-18 | 26.2768497467041 | 26.37275102535653 | 26.037097464655407 | 26.14258905408955 | 153200 |
| 139 | 2024-10-21 | 26.200130462646484 | 26.32480268017758 | 26.037098829143027 | 26.276851123756064 | 120400 |
| 140 | 2024-10-22 | 27.197500228881836 | 27.197500228881836 | 26.008329095842793 | 26.200129829398563 | 369500 |
| 141 | 2024-10-23 | 27.609874725341797 | 27.6770050741938 | 26.99610761619887 | 27.322170878478445 | 413400 |
| 142 | 2024-10-24 | 28.0510196685791 | 28.15651126805012 | 27.235861466223305 | 27.609876305636508 | 620800 |
| 143 | 2024-10-25 | 27.859214782714844 | 28.444210943392573 | 27.859214782714844 | 28.05101734236272 | 165600 |
| 144 | 2024-10-28 | 28.520933151245117 | 28.520933151245117 | 28.12773952884914 | 28.18527956820432 | 196600 |
| 145 | 2024-10-29 | 27.926347732543945 | 28.731913749550138 | 27.926347732543945 | 28.52093239142528 | 196600 |
| 146 | 2024-10-30 | 28.14691925048828 | 28.492161304730345 | 27.74413532956853 | 27.878396026820173 | 248200 |
| 147 | 2024-10-31 | 28.309951782226562 | 28.367491821571022 | 27.85921629139449 | 28.07019948426563 | 273500 |
| 148 | 2024-11-01 | 28.156509399414062 | 28.329131340123162 | 27.907166799408117 | 28.290770095892338 | 159200 |
| 149 | 2024-11-04 | 29.153879165649414 | 29.153879165649414 | 28.079789891453448 | 28.156510553896016 | 391200 |
| 150 | 2024-11-05 | 30.256738662719727 | 30.419770295222154 | 29.384040462019918 | 29.489532056334678 | 815300 |
| 151 | 2024-11-06 | 30.812965393066406 | 30.812965393066406 | 29.853954402098477 | 30.016986032771598 | 435200 |
| 152 | 2024-11-07 | 30.170427322387695 | 31.16779772767232 | 29.901905928014767 | 30.812965362489575 | 425100 |
| 153 | 2024-11-08 | 30.563655853271484 | 30.563655853271484 | 29.610078334912785 | 30.003306080882467 | 352200 |
| 154 | 2024-11-11 | 30.897899627685547 | 30.897899627685547 | 30.3965335529454 | 30.809423151257416 | 135200 |
| 155 | 2024-11-12 | 31.143667221069336 | 31.27146553429321 | 29.993474901823326 | 30.8880687195638 | 472000 |
| 156 | 2024-11-13 | 30.81925392150879 | 31.173157950352724 | 30.573486349367663 | 31.07485242154249 | 145900 |
| 157 | 2024-11-14 | 30.789762496948242 | 31.104344703165882 | 30.789762496948242 | 30.96671545671013 | 217300 |
| 158 | 2024-11-18 | 30.681623458862305 | 30.89790012698504 | 30.55382514365526 | 30.730778099371022 | 120800 |
| 159 | 2024-11-19 | 31.11417579650879 | 31.359943380801997 | 30.288396563278972 | 30.543995075950857 | 244700 |
| 160 | 2024-11-21 | 30.838916778564453 | 31.074853430473336 | 30.652132892656567 | 30.97654602341351 | 174000 |
| 161 | 2024-11-22 | 30.81925392150879 | 31.07485242154249 | 30.367040613739075 | 30.829084849401365 | 87500 |
| 162 | 2024-11-25 | 31.074853897094727 | 31.074853897094727 | 30.3768729840411 | 30.3768729840411 | 109400 |
| 163 | 2024-11-26 | 31.11417579650879 | 31.30095968558783 | 30.95688469256576 | 30.98637747770178 | 227300 |
| 164 | 2024-11-27 | 30.593149185180664 | 31.70401782181895 | 30.593149185180664 | 31.44841931359735 | 352800 |
| 165 | 2024-11-28 | 29.275835037231445 | 30.711116815807692 | 29.18735855772383 | 30.64230219287018 | 286000 |
| 166 | 2024-11-29 | 30.081951141357422 | 30.15076576140191 | 28.813789571768055 | 29.275833806451512 | 347900 |
| 167 | 2024-12-02 | 29.973814010620117 | 30.376872694220182 | 29.796861051955144 | 30.376872694220182 | 478400 |
| 168 | 2024-12-03 | 30.06229019165039 | 30.35721053646035 | 29.69855334966414 | 30.04262833531431 | 335500 |
| 169 | 2024-12-04 | 30.249074935913086 | 30.848746570733933 | 30.062291045530586 | 30.062291045530586 | 443400 |
| 170 | 2024-12-05 | 31.359943389892578 | 31.45825079864993 | 30.357211195671724 | 30.357211195671724 | 531000 |
| 171 | 2024-12-06 | 31.173158645629883 | 32.00877065961629 | 30.652132581106855 | 31.458249935699914 | 415600 |
| 172 | 2024-12-09 | 31.28129768371582 | 31.65486546014091 | 31.15349936550167 | 31.63520360347478 | 281000 |
| 173 | 2024-12-10 | 31.359943389892578 | 31.949785967378837 | 31.15349951905421 | 31.418927085123844 | 364800 |
| 174 | 2024-12-11 | 31.507402420043945 | 31.82198461658451 | 31.192820223503382 | 31.664693518314227 | 437200 |
| 175 | 2024-12-12 | 30.55382537841797 | 31.566388479983924 | 30.475179828057552 | 31.497573857800788 | 260900 |
| 176 | 2024-12-13 | 30.58331871032715 | 30.897900917399177 | 30.367042036671737 | 30.78976258057147 | 350000 |
| 177 | 2024-12-16 | 29.20701789855957 | 30.82908540391275 | 29.20701789855957 | 30.1999191328756 | 298200 |
| 178 | 2024-12-17 | 28.92192840576172 | 29.52160189095232 | 28.55819156841878 | 29.098881360411916 | 557200 |
| 179 | 2024-12-18 | 28.381240844726562 | 28.951421552939582 | 28.11581140942279 | 28.72531395524128 | 290600 |
| 180 | 2024-12-19 | 29.275835037231445 | 29.275835037231445 | 28.263271924565323 | 28.322255619217785 | 212800 |
| 181 | 2024-12-20 | 29.492109298706055 | 29.708384091875754 | 29.059557837308844 | 29.45278558628003 | 133400 |
| 182 | 2024-12-23 | 28.9514217376709 | 29.43312597052295 | 28.902267096528135 | 29.000574503755825 | 128400 |
| 183 | 2024-12-26 | 28.833452224731445 | 29.19718906581217 | 28.666330196406435 | 29.06938887500361 | 164300 |
| 184 | 2024-12-27 | 28.902267456054688 | 29.305326143149962 | 28.7056545142114 | 28.833452832656643 | 305200 |
| 185 | 2024-12-30 | 28.145301818847656 | 29.246341378107726 | 28.115810909931927 | 29.246341378107726 | 157300 |
| 186 | 2025-01-02 | 27.948688507080078 | 28.646667509515254 | 27.53579891231098 | 28.646667509515254 | 274800 |
| 187 | 2025-01-03 | 27.240877151489258 | 28.105980066744827 | 27.103247909313154 | 28.105980066744827 | 144600 |
| 188 | 2025-01-06 | 28.21411895751953 | 28.21411895751953 | 27.122910301392277 | 27.23104863670084 | 311200 |
| 189 | 2025-01-07 | 27.968351364135742 | 28.62700855377621 | 27.968351364135742 | 28.214118944224605 | 127800 |
| 190 | 2025-01-08 | 28.007673263549805 | 28.08631881434898 | 27.48664531759409 | 27.604614581321776 | 250800 |
| 191 | 2025-01-09 | 28.204288482666016 | 28.48937790525595 | 27.86021348983717 | 28.007673665318716 | 89800 |
| 192 | 2025-01-10 | 27.565292358398438 | 28.253440449514233 | 27.555461430303637 | 28.22394766522983 | 89600 |
| 193 | 2025-01-13 | 27.525968551635742 | 27.732412415745262 | 27.437492074143716 | 27.535799479696834 | 126200 |
| 194 | 2025-01-14 | 27.378509521484375 | 27.555462483840678 | 27.290033040306223 | 27.525969698428668 | 97200 |
| 195 | 2025-01-15 | 28.499208450317383 | 28.499208450317383 | 27.506307198677895 | 27.5456309116416 | 276400 |
| 196 | 2025-01-16 | 28.115812301635742 | 28.450056369649193 | 27.98801210648231 | 28.450056369649193 | 176200 |
| 197 | 2025-01-17 | 28.21411895751953 | 28.41073189664857 | 27.870043970221424 | 28.27310265175246 | 141900 |
| 198 | 2025-01-20 | 28.115812301635742 | 28.361579888406933 | 27.850382857908965 | 28.007673963437895 | 280900 |
| 199 | 2025-01-21 | 28.391069412231445 | 28.40090034022912 | 27.98801073961573 | 28.164963693458297 | 218800 |
| 200 | 2025-01-22 | 28.3615779876709 | 28.627007413609128 | 28.164963181407522 | 28.597514630152297 | 267700 |
| 201 | 2025-01-23 | 28.45988655090332 | 28.558192082984448 | 28.263271736625402 | 28.35174821554468 | 283500 |
| 202 | 2025-01-24 | 28.6564998626709 | 28.735145414392928 | 28.391070422462356 | 28.459886920894757 | 174700 |
| 203 | 2025-01-27 | 29.315156936645508 | 29.334818793256744 | 28.430394014776148 | 28.646668812326215 | 285000 |
| 204 | 2025-01-28 | 29.23651123046875 | 29.46261695512734 | 29.020236434063726 | 29.31515678143947 | 115800 |
| 205 | 2025-01-29 | 29.26600456237793 | 29.560924915267417 | 29.049727886871622 | 29.28566641925266 | 154400 |
| 206 | 2025-01-30 | 29.757539749145508 | 29.757539749145508 | 29.21684993516059 | 29.2463427204878 | 225300 |
| 207 | 2025-01-31 | 29.6690616607666 | 29.98364385364809 | 29.560923328816923 | 29.914829233337485 | 254700 |
| 208 | 2025-02-03 | 29.737876892089844 | 29.777200604536887 | 29.521602098804546 | 29.521602098804546 | 420300 |
| 209 | 2025-02-04 | 28.96125030517578 | 29.806691368075306 | 28.568022557917097 | 29.806691368075306 | 220700 |
| 210 | 2025-02-05 | 29.197189331054688 | 29.26600395362699 | 28.86294527136822 | 29.049727282619372 | 179000 |
| 211 | 2025-02-06 | 29.590415954589844 | 29.80669074227693 | 29.13820264844333 | 29.433124858988734 | 412500 |
| 212 | 2025-02-07 | 29.43312644958496 | 29.67889403412545 | 29.37414087925358 | 29.37414087925358 | 181900 |
| 213 | 2025-02-10 | 30.072120666503906 | 30.140935287585044 | 29.58058551585828 | 29.58058551585828 | 224600 |
| 214 | 2025-02-11 | 30.47517967224121 | 30.514503384749272 | 29.865675253770945 | 29.865675253770945 | 154600 |
| 215 | 2025-02-12 | 30.435855865478516 | 30.77009992053069 | 30.1507664509092 | 30.435855865478516 | 236800 |
| 216 | 2025-02-13 | 30.770099639892578 | 30.95688352190825 | 30.20974986890336 | 30.347380985942284 | 271700 |
| 217 | 2025-02-14 | 31.782665252685547 | 31.782665252685547 | 30.40636530433486 | 30.543994549146795 | 268300 |
| 218 | 2025-02-17 | 32.39216613769531 | 32.63793370512833 | 31.78266362049375 | 31.78266362049375 | 203300 |
| 219 | 2025-02-18 | 32.40199661254883 | 32.54945865952732 | 32.03826164681502 | 32.31352013438486 | 126200 |
| 220 | 2025-02-19 | 32.24470520019531 | 32.4413200108905 | 31.93012300312926 | 32.29385796534021 | 141300 |
| 221 | 2025-02-20 | 32.75590133666992 | 32.75590133666992 | 32.13656601199449 | 32.34301362029663 | 253500 |
| 222 | 2025-02-21 | 32.451148986816406 | 32.991840652473165 | 32.028432207481586 | 32.80505489520425 | 131700 |
| 223 | 2025-02-24 | 32.0284309387207 | 32.63793345117986 | 32.0284309387207 | 32.49047141182123 | 244700 |
| 224 | 2025-02-25 | 32.362674713134766 | 32.46098400000011 | 31.605713829908744 | 31.910463243901706 | 128700 |
| 225 | 2025-02-26 | 32.05792236328125 | 32.60843931884754 | 31.753169227081695 | 32.51013379110084 | 268200 |
| 226 | 2025-02-27 | 32.254539489746094 | 32.5986126117326 | 31.733509654874826 | 31.74334245842631 | 217900 |
| 227 | 2025-02-28 | 31.753170013427734 | 32.28402887668345 | 31.753170013427734 | 32.146399634383584 | 138400 |
| 228 | 2025-03-05 | 31.763002395629883 | 31.763002395629883 | 31.182988899911436 | 31.753169592672702 | 132000 |
| 229 | 2025-03-06 | 32.215213775634766 | 32.215213775634766 | 31.576216588629332 | 31.713845828878984 | 168800 |
| 230 | 2025-03-07 | 33.15896224975586 | 33.30642430138726 | 32.018600800835706 | 32.04809171111569 | 175000 |
| 231 | 2025-03-10 | 32.91319274902344 | 33.14913126788458 | 32.53962499004144 | 32.83454907614675 | 143400 |
| 232 | 2025-03-11 | 32.893531799316406 | 33.2670995685882 | 32.441320355001714 | 32.932855511895674 | 359700 |
| 233 | 2025-03-12 | 33.21794509887695 | 33.38506524359231 | 32.637933493491424 | 32.96234473033936 | 236700 |
| 234 | 2025-03-13 | 33.55219268798828 | 33.74880751148321 | 32.99184287860303 | 33.109810272653654 | 334500 |
| 235 | 2025-03-14 | 33.906097412109375 | 34.25017052837856 | 33.26710019604865 | 33.552191492452096 | 175800 |
| 236 | 2025-03-17 | 34.43695068359375 | 34.51559810599262 | 33.7291426325814 | 33.7291426325814 | 236100 |
| 237 | 2025-03-18 | 34.45661544799805 | 34.80069232486661 | 34.260000625518266 | 34.407462679907056 | 295400 |
| 238 | 2025-03-19 | 34.584415435791016 | 34.84001207838654 | 34.11254211476525 | 34.446786185922974 | 352500 |
| 239 | 2025-03-20 | 34.4074592590332 | 34.78102700959217 | 34.31898278521964 | 34.653226825169156 | 240900 |
| 240 | 2025-03-21 | 34.4074592590332 | 34.71221239108334 | 34.20101540350671 | 34.43695016693257 | 430000 |
| 241 | 2025-03-24 | 33.61117172241211 | 34.68271848396907 | 33.49320433814512 | 34.68271848396907 | 195800 |
| 242 | 2025-03-25 | 33.94541549682617 | 34.397630674760954 | 33.493204069006886 | 33.493204069006886 | 168400 |
| 243 | 2025-03-26 | 33.07048416137695 | 34.24034021383084 | 32.98200768472175 | 34.24034021383084 | 398700 |
| 244 | 2025-03-27 | 32.79522705078125 | 33.40472960984576 | 32.79522705078125 | 33.14913297221088 | 293300 |
| 245 | 2025-03-28 | 32.8247184753418 | 32.8247184753418 | 32.21521590672422 | 32.69691827946341 | 711400 |
| 246 | 2025-03-31 | 33.080318450927734 | 33.25727141218985 | 32.51996865696961 | 32.7264125284035 | 241500 |
| 247 | 2025-04-01 | 34.83018112182617 | 34.87933388693404 | 32.795225895412585 | 33.20811362245738 | 695600 |
| 248 | 2025-04-02 | 33.847110748291016 | 35.2529015781011 | 33.65049593815589 | 34.88916661692625 | 330200 |
| 249 | 2025-04-03 | 33.92575454711914 | 34.2894932597481 | 33.621005152898064 | 33.797958107659284 | 201200 |
| 250 | 2025-04-04 | 33.316253662109375 | 33.965079945064446 | 32.67726018274883 | 33.73897421389541 | 242900 |
| 251 | 2025-04-07 | 33.394901275634766 | 33.68982163313822 | 32.69691847106708 | 32.706751274716154 | 156400 |
| 252 | 2025-04-08 | 33.385066986083984 | 33.8077875214003 | 33.385066986083984 | 33.48337626762013 | 179300 |
| 253 | 2025-04-09 | 34.2599983215332 | 34.3976313130943 | 33.00166954247057 | 33.2376080636026 | 297400 |
| 254 | 2025-04-10 | 34.16999816894531 | 34.470001220703125 | 33.619998931884766 | 34.470001220703125 | 146500 |
| 255 | 2025-04-11 | 34.13999938964844 | 34.45000076293945 | 33.790000915527344 | 34.22999954223633 | 105100 |