Personal Technical Analysis WMB Stock Market's Price Charts a first step in investing in Williams Companies, Inc. (The)
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 34.950000762939 | 35.520000457764 | 34.939998626709 | 35.520000457764 | 33.995880126953 | 6379100 | 1.6599938576166 | 1.6309003787738 | ||
2024-01-02 | 34.950000762939 | 35.520000457764 | 34.939998626709 | 35.520000457764 | 33.995880126953 | 6379100 | 1.6599938576166 | 0 | ||
2024-01-03 | 35.520000457764 | 36.529998779297 | 35.389999389648 | 36.310001373291 | 34.751983642578 | 8678400 | 3.2212472712895 | 2.2241016479342 | ||
2024-01-03 | 35.520000457764 | 36.529998779297 | 35.389999389648 | 36.310001373291 | 34.751983642578 | 8678400 | 3.2212472712895 | 0.79867003542278 | ||
2024-01-04 | 4.7210233910246 | |||||||||
2024-01-04 | 36.599998474121 | 36.689998626709 | 35.729999542236 | 35.819999694824 | 34.283008575439 | 5408900 | -2.6165143646907 | -2.131144294578 | ||
2024-01-04 | -2.131144294578 | |||||||||
2024-01-04 | 36.599998474121 | 36.689998626709 | 35.729999542236 | 35.819999694824 | 34.283008575439 | 5408900 | -2.6165143646907 | 0.19542070190004 | ||
2024-01-05 | 0.19542070190004 | |||||||||
2024-01-05 | 35.889999389648 | 35.959999084473 | 35.270000457764 | 35.549999237061 | 34.024589538574 | 6265700 | -1.9187948950948 | -0.94733953293394 | ||
2024-01-05 | 35.889999389648 | 35.959999084473 | 35.270000457764 | 35.549999237061 | 34.024589538574 | 6265700 | -1.9187948950948 | -0.98452456155392 | ||
2024-01-08 | -1.9225373041048 | |||||||||
2024-01-08 | 35.200000762939 | 35.669998168945 | 34.720001220703 | 35.650001525879 | 34.120300292969 | 6596000 | 2.7361662293828 | 1.2784112306419 | ||
2024-01-08 | 1.2784112306419 | |||||||||
2024-01-08 | 35.200000762939 | 35.669998168945 | 34.720001220703 | 35.650001525879 | 34.120300292969 | 6596000 | 2.7361662293828 | -0.30855709857883 | ||
2024-01-09 | 35.540000915527 | 35.669998168945 | 35.080001831055 | 35.419998168945 | 33.900165557861 | 10481700 | -1.6540408415392 | -0.33765544032275 | ||
2024-01-09 | 35.540000915527 | 35.669998168945 | 35.080001831055 | 35.419998168945 | 33.900165557861 | 10481700 | -1.6540408415392 | -0.056455799266353 | ||
2024-01-10 | 35.400001525879 | 35.509998321533 | 35.139999389648 | 35.229999542236 | 33.718322753906 | 6185300 | -1.0419570525871 | -0.4802315715108 | ||
2024-01-10 | -1.1781261308999 | |||||||||
2024-01-10 | 35.400001525879 | 35.509998321533 | 35.139999389648 | 35.229999542236 | 33.718322753906 | 6185300 | -1.0419570525871 | 0.056771098562436 | ||
2024-01-11 | 0.056771098562436 | |||||||||
2024-01-11 | 35.25 | 35.299999237061 | 34.380001068115 | 34.779998779297 | 33.287628173828 | 7040800 | -2.6062271638222 | -1.3333367963209 | ||
2024-01-11 | -1.3333367963209 | |||||||||
2024-01-11 | 35.25 | 35.299999237061 | 34.380001068115 | 34.779998779297 | 33.287628173828 | 7040800 | -2.6062271638222 | 1.3513549085657 | ||
2024-01-12 | 1.3513549085657 | |||||||||
2024-01-12 | 35.25 | 35.459999084473 | 34.759998321533 | 34.919998168945 | 33.42162322998 | 6629100 | -1.9740574760646 | -0.93617540724734 | ||
2024-01-12 | 35.25 | 35.459999084473 | 34.759998321533 | 34.919998168945 | 33.42162322998 | 6629100 | -1.9740574760646 | -0.28636448844382 | ||
2024-01-16 | 34.819999694824 | 34.939998626709 | 34.490001678467 | 34.569999694824 | 33.086643218994 | 7966500 | -1.2879134686004 | -0.71797817975616 | ||
2024-01-16 | 34.819999694824 | 34.939998626709 | 34.490001678467 | 34.569999694824 | 33.086643218994 | 7966500 | -1.2879134686004 | -0.98351216543052 | ||
2024-01-17 | 34.229999542236 | 34.610000610352 | 33.950000762939 | 33.990001678467 | 32.531532287598 | 7429700 | -1.9069628308955 | -0.70113312000896 | ||
2024-01-17 | 34.229999542236 | 34.610000610352 | 33.950000762939 | 33.990001678467 | 32.531532287598 | 7429700 | -1.9069628308955 | -0.14711105998412 | ||
2024-01-18 | 33.939998626709 | 34.090000152588 | 33.610000610352 | 33.849998474121 | 32.397533416748 | 7417400 | -1.4080361985563 | -0.26517429649235 | ||
2024-01-18 | -3.9716355344082 | |||||||||
2024-01-18 | 33.939998626709 | 34.090000152588 | 33.610000610352 | 33.849998474121 | 32.397533416748 | 7417400 | -1.4080361985563 | 0.62039263998925 | ||
2024-01-19 | 0.62039263998925 | |||||||||
2024-01-19 | 34.060001373291 | 34.060001373291 | 33.479999542236 | 33.860000610352 | 32.407108306885 | 7492100 | -1.7028825827045 | -0.58720127679234 | ||
2024-01-19 | -0.58720127679234 | |||||||||
2024-01-19 | 34.060001373291 | 34.060001373291 | 33.479999542236 | 33.860000610352 | 32.407108306885 | 7492100 | -1.7028825827045 | 0 | ||
2024-01-22 | 33.860000610352 | 34.069999694824 | 33.659999847412 | 33.970001220703 | 32.512390136719 | 6714500 | 1.2180625349695 | 0.32486889654082 | ||
2024-01-22 | 0.32486889654082 | |||||||||
2024-01-22 | 33.860000610352 | 34.069999694824 | 33.659999847412 | 33.970001220703 | 32.512390136719 | 6714500 | 1.2180625349695 | -0.17663047140088 | ||
2024-01-23 | -0.17663047140088 | |||||||||
2024-01-23 | 33.909999847412 | 34.099998474121 | 33.720001220703 | 33.950000762939 | 32.49324798584 | 4441700 | 1.1269194533263 | 0.11796200444512 | ||
2024-01-23 | 33.909999847412 | 34.099998474121 | 33.720001220703 | 33.950000762939 | 32.49324798584 | 4441700 | 1.1269194533263 | 0.47128083598387 | ||
2024-01-24 | 0.58979877274968 | |||||||||
2024-01-24 | 34.110000610352 | 34.270000457764 | 33.970001220703 | 34.029998779297 | 32.569812774658 | 5476000 | -0.87539898760808 | -0.23454069077445 | ||
2024-01-24 | -0.23454069077445 | |||||||||
2024-01-24 | 34.110000610352 | 34.270000457764 | 33.970001220703 | 34.029998779297 | 32.569812774658 | 5476000 | -0.87539898760808 | 0.70526502226267 | ||
2024-01-25 | 34.270000457764 | 34.439998626709 | 33.979999542236 | 34.439998626709 | 32.962219238281 | 6070400 | 1.3537348165673 | 0.49605534483383 | ||
2024-01-25 | 34.270000457764 | 34.439998626709 | 33.979999542236 | 34.439998626709 | 32.962219238281 | 6070400 | 1.3537348165673 | 0.02904220856359 | ||
2024-01-26 | 34.450000762939 | 34.909999847412 | 34.389999389648 | 34.869998931885 | 33.373767852783 | 6289600 | 1.5120688194028 | 1.2191528581826 | ||
2024-01-26 | 2.4684107632085 | |||||||||
2024-01-26 | 34.450000762939 | 34.909999847412 | 34.389999389648 | 34.869998931885 | 33.373767852783 | 6289600 | 1.5120688194028 | -0.14338754973355 | ||
2024-01-29 | 34.819999694824 | 34.889999389648 | 34.400001525879 | 34.810001373291 | 33.316349029541 | 6037700 | -1.4044077739792 | -0.028714306780109 | ||
2024-01-29 | 34.819999694824 | 34.889999389648 | 34.400001525879 | 34.810001373291 | 33.316349029541 | 6037700 | -1.4044077739792 | -0.43091502430678 | ||
2024-01-30 | -0.60223427274222 | |||||||||
2024-01-30 | 34.659999847412 | 35.209999084473 | 34.659999847412 | 35.200000762939 | 33.689613342285 | 4792400 | 1.5868414295495 | 1.5579945698345 | ||
2024-01-30 | 34.659999847412 | 35.209999084473 | 34.659999847412 | 35.200000762939 | 33.689613342285 | 4792400 | 1.5868414295495 | 0.34090604910186 | ||
2024-01-31 | 1.9042119166697 | |||||||||
2024-01-31 | 35.319999694824 | 35.389999389648 | 34.639999389648 | 34.659999847412 | 33.172779083252 | 5998500 | -2.1192427604827 | -1.8686292557042 | ||
2024-01-31 | -1.8686292557042 | |||||||||
2024-01-31 | 35.319999694824 | 35.389999389648 | 34.639999389648 | 34.659999847412 | 33.172779083252 | 5998500 | -2.1192427604827 | 0.2885126213541 | ||
2024-02-01 | 34.759998321533 | 35.209999084473 | 34.619998931885 | 34.869998931885 | 33.373767852783 | 4693100 | 1.7042177088125 | 0.31645746738549 | ||
2024-02-01 | 0.60588310847421 | |||||||||
2024-02-01 | 34.759998321533 | 35.209999084473 | 34.619998931885 | 34.869998931885 | 33.373767852783 | 4693100 | 1.7042177088125 | -0.40148951516148 | ||
2024-02-02 | -0.40148951516148 | |||||||||
2024-02-02 | 34.729999542236 | 34.950000762939 | 34.25 | 34.799999237061 | 33.306774139404 | 5021700 | 2.0437978479984 | 0.20155397566042 | ||
2024-02-02 | 0.20155397566042 | |||||||||
2024-02-02 | 34.729999542236 | 34.950000762939 | 34.25 | 34.799999237061 | 33.306774139404 | 5021700 | 2.0437978479984 | -0.68964904894004 | ||
2024-02-05 | 34.560001373291 | 34.700000762939 | 34.189998626709 | 34.430000305176 | 32.952648162842 | 5766600 | -1.4697467579746 | -0.37616048307134 | ||
2024-02-05 | -1.0632153448174 | |||||||||
2024-02-05 | 34.560001373291 | 34.700000762939 | 34.189998626709 | 34.430000305176 | 32.952648162842 | 5766600 | -1.4697467579746 | 0.26140038277711 | ||
2024-02-06 | 0.26140038277711 | |||||||||
2024-02-06 | 34.520000457764 | 34.580001831055 | 34.200000762939 | 34.299999237061 | 32.828227996826 | 4966800 | -1.0989041295364 | -0.63731523112899 | ||
2024-02-06 | -0.63731523112899 | |||||||||
2024-02-06 | 34.520000457764 | 34.580001831055 | 34.200000762939 | 34.299999237061 | 32.828227996826 | 4966800 | -1.0989041295364 | 0.20408074746714 | ||
2024-02-07 | 0.20408074746714 | |||||||||
2024-02-07 | 34.369998931885 | 34.459999084473 | 34.099998474121 | 34.290000915527 | 32.818656921387 | 7186600 | -1.0446912940104 | -0.23275536468873 | ||
2024-02-07 | 34.369998931885 | 34.459999084473 | 34.099998474121 | 34.290000915527 | 32.818656921387 | 7186600 | -1.0446912940104 | -0.3499642559872 | ||
2024-02-08 | 34.169998168945 | 34.279998779297 | 33.889999389648 | 34.040000915527 | 32.5793800354 | 7093500 | -1.1376878749598 | -0.38044267013193 | ||
2024-02-08 | 34.169998168945 | 34.279998779297 | 33.889999389648 | 34.040000915527 | 32.5793800354 | 7093500 | -1.1376878749598 | -0.058755749781869 | ||
2024-02-09 | -1.0183255309805 | |||||||||
2024-02-09 | 34.020000457764 | 34.270000457764 | 33.849998474121 | 34.029998779297 | 32.569812774658 | 6003600 | 1.2407740105622 | 0.029389539678615 | ||
2024-02-09 | 34.020000457764 | 34.270000457764 | 33.849998474121 | 34.029998779297 | 32.569812774658 | 6003600 | 1.2407740105622 | 0 | ||
2024-02-12 | 34.029998779297 | 34.590000152588 | 34.009998321533 | 34.549999237061 | 33.067497253418 | 6092800 | 1.7053862383976 | 1.5280648733964 | ||
2024-02-12 | 34.029998779297 | 34.590000152588 | 34.009998321533 | 34.549999237061 | 33.067497253418 | 6092800 | 1.7053862383976 | 0.028949743708639 | ||
2024-02-13 | 1.5873042570877 | |||||||||
2024-02-13 | 34.560001373291 | 34.689998626709 | 33.759998321533 | 34.040000915527 | 32.5793800354 | 9527800 | -2.6808888497901 | -1.5046308943886 | ||
2024-02-13 | -1.5046308943886 | |||||||||
2024-02-13 | 34.560001373291 | 34.689998626709 | 33.759998321533 | 34.040000915527 | 32.5793800354 | 9527800 | -2.6808888497901 | 0.32315102054357 | ||
2024-02-14 | 0.32315102054357 | |||||||||
2024-02-14 | 34.150001525879 | 34.150001525879 | 32.650001525879 | 33.049999237061 | 31.631864547729 | 15469800 | -4.3923863337555 | -3.2210900136704 | ||
2024-02-14 | 34.150001525879 | 34.150001525879 | 32.650001525879 | 33.049999237061 | 31.631864547729 | 15469800 | -4.3923863337555 | -0.060515758624424 | ||
2024-02-15 | -3.279656505237 | |||||||||
2024-02-15 | 33.029998779297 | 34.279998779297 | 33.029998779297 | 34.189998626709 | 32.722942352295 | 10586700 | 3.784438529206 | 3.5119584931356 | ||
2024-02-15 | 33.029998779297 | 34.279998779297 | 33.029998779297 | 34.189998626709 | 32.722942352295 | 10586700 | 3.784438529206 | 0.14625052286124 | ||
2024-02-16 | 34.240001678467 | 34.509998321533 | 33.919998168945 | 34.310001373291 | 32.837799072266 | 7773300 | 1.7393873361941 | 0.20443835103034 | ||
2024-02-16 | 34.240001678467 | 34.509998321533 | 33.919998168945 | 34.310001373291 | 32.837799072266 | 7773300 | 1.7393873361941 | 0.40804250668851 | ||
2024-02-20 | 4.2991281747568 | |||||||||
2024-02-20 | 34.450000762939 | 34.479999542236 | 33.849998474121 | 34.110000610352 | 32.646381378174 | 7615200 | -1.8271492937334 | -0.98693801177983 | ||
2024-02-20 | -0.98693801177983 | |||||||||
2024-02-20 | 34.450000762939 | 34.479999542236 | 33.849998474121 | 34.110000610352 | 32.646381378174 | 7615200 | -1.8271492937334 | 0.55701736531579 | ||
2024-02-21 | 34.299999237061 | 34.689998626709 | 34.130001068115 | 34.680000305176 | 33.191921234131 | 8076600 | 1.640778028328 | 1.1078748587978 | ||
2024-02-21 | 1.6710632794631 | |||||||||
2024-02-21 | 34.299999237061 | 34.689998626709 | 34.130001068115 | 34.680000305176 | 33.191921234131 | 8076600 | 1.640778028328 | -0.66320513325371 | ||
2024-02-22 | -0.66320513325371 | |||||||||
2024-02-22 | 34.450000762939 | 35.299999237061 | 34.259998321533 | 34.900001525879 | 33.402484893799 | 9328500 | 3.0356128618771 | 1.3062431145823 | ||
2024-02-22 | 1.3062431145823 | |||||||||
2024-02-22 | 34.450000762939 | 35.299999237061 | 34.259998321533 | 34.900001525879 | 33.402484893799 | 9328500 | 3.0356128618771 | -0.28653949698026 | ||
2024-02-23 | -0.28653949698026 | |||||||||
2024-02-23 | 34.799999237061 | 35.069999694824 | 34.669998168945 | 34.939998626709 | 33.440765380859 | 5749600 | 1.1537396798515 | 0.4022971055107 | ||
2024-02-23 | 0.4022971055107 | |||||||||
2024-02-23 | 34.799999237061 | 35.069999694824 | 34.669998168945 | 34.939998626709 | 33.440765380859 | 5749600 | 1.1537396798515 | -0.25758487729044 | ||
2024-02-26 | 34.849998474121 | 35.200000762939 | 34.680000305176 | 34.720001220703 | 33.230205535889 | 5804200 | -1.4772739957187 | -0.37301939486311 | ||
2024-02-26 | -0.62964343060302 | |||||||||
2024-02-26 | 34.849998474121 | 35.200000762939 | 34.680000305176 | 34.720001220703 | 33.230205535889 | 5804200 | -1.4772739957187 | 0.48962604541598 | ||
2024-02-27 | 34.889999389648 | 35.080001831055 | 34.549999237061 | 35.040000915527 | 33.536479949951 | 8672800 | 1.534016224885 | 0.42992699484945 | ||
2024-02-27 | 34.889999389648 | 35.080001831055 | 34.549999237061 | 35.040000915527 | 33.536479949951 | 8672800 | 1.534016224885 | 0.14269188286005 | ||
2024-02-28 | 35.090000152588 | 35.340000152588 | 34.900001525879 | 35.259998321533 | 33.747035980225 | 8243100 | 1.2607409956206 | 0.48446328927352 | ||
2024-02-28 | 35.090000152588 | 35.340000152588 | 34.900001525879 | 35.259998321533 | 33.747035980225 | 8243100 | 1.2607409956206 | 0.4254155786142 | ||
2024-02-29 | 35.409999847412 | 36.229999542236 | 35.380001068115 | 35.939998626709 | 34.397857666016 | 12210600 | 2.4024828955902 | 1.49674888896 | ||
2024-02-29 | 35.409999847412 | 36.229999542236 | 35.380001068115 | 35.939998626709 | 34.397857666016 | 12210600 | 2.4024828955902 | 0.38954704979219 | ||
2024-03-01 | 36.080001831055 | 36.409999847412 | 35.900001525879 | 36.400001525879 | 34.838123321533 | 8114200 | 1.4206080775945 | 0.88691706924691 | ||
2024-03-01 | 36.080001831055 | 36.409999847412 | 35.900001525879 | 36.400001525879 | 34.838123321533 | 8114200 | 1.4206080775945 | 0 | ||
2024-03-04 | 4.83871038626 | |||||||||
2024-03-04 | 36.400001525879 | 36.529998779297 | 36.020000457764 | 36.369998931885 | 34.809406280518 | 7064300 | -1.3961082359035 | -0.082424705319883 | ||
2024-03-04 | -0.082424705319883 | |||||||||
2024-03-04 | 36.400001525879 | 36.529998779297 | 36.020000457764 | 36.369998931885 | 34.809406280518 | 7064300 | -1.3961082359035 | 0.054991636928903 | ||
2024-03-05 | 36.389999389648 | 37.060001373291 | 36.270000457764 | 36.689998626709 | 35.115669250488 | 6770800 | 2.1781111264316 | 0.82440022559023 | ||
2024-03-05 | 36.389999389648 | 37.060001373291 | 36.270000457764 | 36.689998626709 | 35.115669250488 | 6770800 | 2.1781111264316 | 0.62687258338816 | ||
2024-03-06 | 1.5122333055071 | |||||||||
2024-03-06 | 36.919998168945 | 37.110000610352 | 36.509998321533 | 36.529998779297 | 34.962539672852 | 7420800 | -1.6168210157641 | -1.056336427385 | ||
2024-03-06 | 36.919998168945 | 37.110000610352 | 36.509998321533 | 36.529998779297 | 34.962539672852 | 7420800 | -1.6168210157641 | -1.2866066841268 | ||
2024-03-07 | 36.060001373291 | 36.119998931885 | 35.740001678467 | 35.919998168945 | 34.831630706787 | 6180800 | -1.0520411535298 | -0.38825069055433 | ||
2024-03-07 | 36.060001373291 | 36.119998931885 | 35.740001678467 | 35.919998168945 | 34.831630706787 | 6180800 | -1.0520411535298 | -0.11135050910068 | ||
2024-03-08 | -2.8168936955822 | |||||||||
2024-03-08 | 35.880001068115 | 36.130001068115 | 35.779998779297 | 36.049999237061 | 34.957691192627 | 4432000 | 0.97820654208876 | 0.47379644337966 | ||
2024-03-08 | 0.47379644337966 | |||||||||
2024-03-08 | 35.880001068115 | 36.130001068115 | 35.779998779297 | 36.049999237061 | 34.957691192627 | 4432000 | 0.97820654208876 | -0.24965368791289 | ||
2024-03-11 | -0.24965368791289 | |||||||||
2024-03-11 | 35.959999084473 | 36.669998168945 | 35.889999389648 | 36.639999389648 | 35.529815673828 | 7265800 | 2.1733039636714 | 1.8909908856739 | ||
2024-03-11 | 35.959999084473 | 36.669998168945 | 35.889999389648 | 36.639999389648 | 35.529815673828 | 7265800 | 2.1733039636714 | 0 | ||
2024-03-12 | 36.639999389648 | 36.849998474121 | 36.509998321533 | 36.729999542236 | 35.617084503174 | 6283800 | 0.93125217260654 | 0.24563360831638 | ||
2024-03-12 | 36.639999389648 | 36.849998474121 | 36.509998321533 | 36.729999542236 | 35.617084503174 | 6283800 | 0.93125217260654 | 0.68064253502786 | ||
2024-03-13 | 2.8364863285108 | |||||||||
2024-03-13 | 36.979999542236 | 37.360000610352 | 36.830001831055 | 36.939998626709 | 35.820724487305 | 8015900 | -1.4186262597384 | -0.1081690536033 | ||
2024-03-13 | 36.979999542236 | 37.360000610352 | 36.830001831055 | 36.939998626709 | 35.820724487305 | 8015900 | -1.4186262597384 | -0.10827585900656 | ||
2024-03-14 | 36.900001525879 | 37.009998321533 | 36.569999694824 | 36.880001068115 | 35.762542724609 | 9116000 | -1.1888642168702 | -0.054201780316043 | ||
2024-03-14 | 36.900001525879 | 37.009998321533 | 36.569999694824 | 36.880001068115 | 35.762542724609 | 9116000 | -1.1888642168702 | -0.46095981214478 | ||
2024-03-15 | -0.73012563846923 | |||||||||
2024-03-15 | 36.709999084473 | 37.229999542236 | 36.689998626709 | 37 | 35.87890625 | 9965400 | 1.4717932290525 | 0.78997799716647 | ||
2024-03-15 | 36.709999084473 | 37.229999542236 | 36.689998626709 | 37 | 35.87890625 | 9965400 | 1.4717932290525 | 0.24324365564294 | ||
2024-03-18 | 37.090000152588 | 37.240001678467 | 36.840000152588 | 37.220001220703 | 36.09224319458 | 4364300 | 1.0857804674868 | 0.35050166508603 | ||
2024-03-18 | 37.090000152588 | 37.240001678467 | 36.840000152588 | 37.220001220703 | 36.09224319458 | 4364300 | 1.0857804674868 | 0.080598544634625 | ||
2024-03-19 | 37.25 | 37.830001831055 | 37.159999847412 | 37.75 | 36.606182098389 | 5246200 | 1.8030193390575 | 1.3422818791946 | ||
2024-03-19 | 2.8330180917036 | |||||||||
2024-03-19 | 37.25 | 37.830001831055 | 37.159999847412 | 37.75 | 36.606182098389 | 5246200 | 1.8030193390575 | -0.10596269013866 | ||
2024-03-20 | -0.10596269013866 | |||||||||
2024-03-20 | 37.709999084473 | 37.930000305176 | 37.599998474121 | 37.869998931885 | 36.722541809082 | 7844400 | 0.87766447991167 | 0.42429024475366 | ||
2024-03-20 | 37.709999084473 | 37.930000305176 | 37.599998474121 | 37.869998931885 | 36.722541809082 | 7844400 | 0.87766447991167 | 0.34328247103745 | ||
2024-03-21 | 38 | 38.759998321533 | 37.909999847412 | 38.430000305176 | 37.265579223633 | 12240000 | 2.2421484503887 | 1.1315797504626 | ||
2024-03-21 | 38 | 38.759998321533 | 37.909999847412 | 38.430000305176 | 37.265579223633 | 12240000 | 2.2421484503887 | 0.10408773148503 | ||
2024-03-22 | 2.0153862494879 | |||||||||
2024-03-22 | 38.470001220703 | 38.590000152588 | 38.229999542236 | 38.25 | 37.091033935547 | 6820700 | -0.93288574482532 | -0.57187734266233 | ||
2024-03-22 | -0.57187734266233 | |||||||||
2024-03-22 | 38.470001220703 | 38.590000152588 | 38.229999542236 | 38.25 | 37.091033935547 | 6820700 | -0.93288574482532 | 0.23529451656965 | ||
2024-03-25 | 0.23529451656965 | |||||||||
2024-03-25 | 38.340000152588 | 38.770000457764 | 38.139999389648 | 38.209999084473 | 37.052242279053 | 5784600 | -1.6249704943944 | -0.33907425038563 | ||
2024-03-25 | -0.33907425038563 | |||||||||
2024-03-25 | 38.340000152588 | 38.770000457764 | 38.139999389648 | 38.209999084473 | 37.052242279053 | 5784600 | -1.6249704943944 | 0 | ||
2024-03-26 | 0 | |||||||||
2024-03-26 | 38.209999084473 | 38.349998474121 | 37.979999542236 | 38.090000152588 | 36.935882568359 | 5946100 | -0.96479516716134 | -0.31405112473172 | ||
2024-03-26 | -0.31405112473172 | |||||||||
2024-03-26 | 38.209999084473 | 38.349998474121 | 37.979999542236 | 38.090000152588 | 36.935882568359 | 5946100 | -0.96479516716134 | 0.26253209167892 | ||
2024-03-27 | 38.189998626709 | 38.569999694824 | 38.060001373291 | 38.540000915527 | 37.372245788574 | 5065500 | 1.3399850318742 | 0.91647630637404 | ||
2024-03-27 | 38.189998626709 | 38.569999694824 | 38.060001373291 | 38.540000915527 | 37.372245788574 | 5065500 | 1.3399850318742 | 0.49299071664639 | ||
2024-03-28 | 38.729999542236 | 39.090000152588 | 38.509998321533 | 38.970001220703 | 37.789218902588 | 6721200 | 1.5061071314832 | 0.61967901188604 | ||
2024-03-28 | 2.3103204636124 | |||||||||
2024-03-28 | 38.729999542236 | 39.090000152588 | 38.509998321533 | 38.970001220703 | 37.789218902588 | 6721200 | 1.5061071314832 | -0.02566624561755 | ||
2024-04-01 | 38.959999084473 | 38.990001678467 | 38.569999694824 | 38.869998931885 | 37.692249298096 | 5728500 | -1.0772043230625 | -0.23100655724543 | ||
2024-04-01 | -0.2566135121526 | |||||||||
2024-04-01 | 38.959999084473 | 38.990001678467 | 38.569999694824 | 38.869998931885 | 37.692249298096 | 5728500 | -1.0772043230625 | 0.23154143313873 | ||
2024-04-02 | 38.959999084473 | 39.299999237061 | 38.880001068115 | 39.299999237061 | 38.109218597412 | 5833200 | 1.0802421744009 | 0.87269035055855 | ||
2024-04-02 | 38.959999084473 | 39.299999237061 | 38.880001068115 | 39.299999237061 | 38.109218597412 | 5833200 | 1.0802421744009 | 0.25445875511381 | ||
2024-04-03 | 1.3635261347007 | |||||||||
2024-04-03 | 39.400001525879 | 39.479999542236 | 39.189998626709 | 39.349998474121 | 38.157699584961 | 8990500 | -0.73455146628636 | -0.12691129396269 | ||
2024-04-03 | -0.12691129396269 | |||||||||
2024-04-03 | 39.400001525879 | 39.479999542236 | 39.189998626709 | 39.349998474121 | 38.157699584961 | 8990500 | -0.73455146628636 | 0.33037121513673 | ||
2024-04-04 | 0.33037121513673 | |||||||||
2024-04-04 | 39.479999542236 | 39.759998321533 | 38.930000305176 | 39.110000610352 | 37.924976348877 | 5239000 | -2.0875202499893 | -0.93718068939929 | ||
2024-04-04 | -0.93718068939929 | |||||||||
2024-04-04 | 39.479999542236 | 39.759998321533 | 38.930000305176 | 39.110000610352 | 37.924976348877 | 5239000 | -2.0875202499893 | 0.30682416264909 | ||
2024-04-05 | 39.229999542236 | 39.330001831055 | 38.610000610352 | 39.229999542236 | 38.041339874268 | 5382400 | 1.8648049969471 | 0 | ||
2024-04-05 | 39.229999542236 | 39.330001831055 | 38.610000610352 | 39.229999542236 | 38.041339874268 | 5382400 | 1.8648049969471 | 0.25491279629175 | ||
2024-04-08 | 0.56251909299355 | |||||||||
2024-04-08 | 39.330001831055 | 39.419998168945 | 38.939998626709 | 38.950000762939 | 37.769824981689 | 5938900 | -1.2176549074892 | -0.96618624567464 | ||
2024-04-08 | -0.96618624567464 | |||||||||
2024-04-08 | 39.330001831055 | 39.419998168945 | 38.939998626709 | 38.950000762939 | 37.769824981689 | 5938900 | -1.2176549074892 | 0.17971679962283 | ||
2024-04-09 | 39.020000457764 | 39.319999694824 | 38.709999084473 | 39.240001678467 | 38.051036834717 | 6305000 | 1.5758218154964 | 0.56381655080004 | ||
2024-04-09 | 0.74454662348372 | |||||||||
2024-04-09 | 39.020000457764 | 39.319999694824 | 38.709999084473 | 39.240001678467 | 38.051036834717 | 6305000 | 1.5758218154964 | -0.40774679043888 | ||
2024-04-10 | 39.080001831055 | 39.169998168945 | 38.709999084473 | 38.880001068115 | 37.701942443848 | 8515400 | -1.1743658564614 | -0.51177265498622 | ||
2024-04-10 | -0.91743270885005 | |||||||||
2024-04-10 | 39.080001831055 | 39.169998168945 | 38.709999084473 | 38.880001068115 | 37.701942443848 | 8515400 | -1.1743658564614 | 0.25719771443911 | ||
2024-04-11 | 0.25719771443911 | |||||||||
2024-04-11 | 38.979999542236 | 38.990001678467 | 38.229999542236 | 38.599998474121 | 37.430423736572 | 8341500 | -1.949223143148 | -0.97486165361159 | ||
2024-04-11 | -0.97486165361159 | |||||||||
2024-04-11 | 38.979999542236 | 38.990001678467 | 38.229999542236 | 38.599998474121 | 37.430423736572 | 8341500 | -1.949223143148 | 0.49223432361956 | ||
2024-04-12 | 0.49223432361956 | |||||||||
2024-04-12 | 38.790000915527 | 39.200000762939 | 37.909999847412 | 38.080001831055 | 36.92618560791 | 7906100 | -3.2908185980112 | -1.8303662482989 | ||
2024-04-12 | -1.8303662482989 | |||||||||
2024-04-12 | 38.790000915527 | 39.200000762939 | 37.909999847412 | 38.080001831055 | 36.92618560791 | 7906100 | -3.2908185980112 | 0.91911359582884 | ||
2024-04-15 | 0.91911359582884 | |||||||||
2024-04-15 | 38.430000305176 | 38.439998626709 | 37.709999084473 | 37.840000152588 | 36.693454742432 | 7809600 | -1.899062352539 | -1.5352592971706 | ||
2024-04-15 | 38.430000305176 | 38.439998626709 | 37.709999084473 | 37.840000152588 | 36.693454742432 | 7809600 | -1.899062352539 | -0.079277957653034 | ||
2024-04-16 | 37.810001373291 | 37.889999389648 | 37.180000305176 | 37.650001525879 | 36.509216308594 | 8086700 | -1.8738429556867 | -0.42316805501397 | ||
2024-04-16 | -2.0296611321958 | |||||||||
2024-04-16 | 37.810001373291 | 37.889999389648 | 37.180000305176 | 37.650001525879 | 36.509216308594 | 8086700 | -1.8738429556867 | 0.47808844058628 | ||
2024-04-17 | 0.47808844058628 | |||||||||
2024-04-17 | 37.830001831055 | 37.930000305176 | 37.430000305176 | 37.680000305176 | 36.538303375244 | 6399500 | -1.3182177589695 | -0.39651472011236 | ||
2024-04-17 | 37.830001831055 | 37.930000305176 | 37.430000305176 | 37.680000305176 | 36.538303375244 | 6399500 | -1.3182177589695 | -0.76964148932746 | ||
2024-04-18 | -1.1631044676425 | |||||||||
2024-04-18 | 37.389999389648 | 37.799999237061 | 37.270000457764 | 37.580001831055 | 36.441333770752 | 7216400 | 1.422051979574 | 0.50816379916512 | ||
2024-04-18 | 37.389999389648 | 37.799999237061 | 37.270000457764 | 37.580001831055 | 36.441333770752 | 7216400 | 1.422051979574 | 0.42575795533861 | ||
2024-04-19 | 37.740001678467 | 38.560001373291 | 37.459999084473 | 38.509998321533 | 37.343151092529 | 6745900 | 2.9364717450682 | 2.040266584052 | ||
2024-04-19 | 37.740001678467 | 38.560001373291 | 37.459999084473 | 38.509998321533 | 37.343151092529 | 6745900 | 2.9364717450682 | 0.10387150680549 | ||
2024-04-22 | 38.549999237061 | 38.799999237061 | 38.099998474121 | 38.659999847412 | 37.488609313965 | 5977300 | 1.8372724172546 | 0.285345298388 | ||
2024-04-22 | 3.3966313947448 | |||||||||
2024-04-22 | 38.549999237061 | 38.799999237061 | 38.099998474121 | 38.659999847412 | 37.488609313965 | 5977300 | 1.8372724172546 | -0.20692709951673 | ||
2024-04-23 | -0.20692709951673 | |||||||||
2024-04-23 | 38.580001831055 | 38.849998474121 | 38.439998626709 | 38.779998779297 | 37.604969024658 | 5142600 | 1.0665969356389 | 0.51839538297067 | ||
2024-04-23 | 0.51839538297067 | |||||||||
2024-04-23 | 38.580001831055 | 38.849998474121 | 38.439998626709 | 38.779998779297 | 37.604969024658 | 5142600 | 1.0665969356389 | -0.33521727052598 | ||
2024-04-24 | -0.33521727052598 | |||||||||
2024-04-24 | 38.650001525879 | 39.299999237061 | 38.330001831055 | 39.25 | 38.060729980469 | 5667700 | 2.5306479511305 | 1.5523892637348 | ||
2024-04-24 | 38.650001525879 | 39.299999237061 | 38.330001831055 | 39.25 | 38.060729980469 | 5667700 | 2.5306479511305 | 0.050956580289618 | ||
2024-04-25 | 39.270000457764 | 39.520000457764 | 38.990001678467 | 39.450000762939 | 38.25467300415 | 3903300 | 1.3593197139809 | 0.45836593602635 | ||
2024-04-25 | 2.0698556415965 | |||||||||
2024-04-25 | 39.270000457764 | 39.520000457764 | 38.990001678467 | 39.450000762939 | 38.25467300415 | 3903300 | 1.3593197139809 | -0.2281372645053 | ||
2024-04-26 | 39.360000610352 | 39.360000610352 | 38.919998168945 | 39.259998321533 | 38.070430755615 | 5723200 | -1.1178923642865 | -0.25407085179785 | ||
2024-04-26 | -0.48162848601195 | |||||||||
2024-04-26 | 39.360000610352 | 39.360000610352 | 38.919998168945 | 39.259998321533 | 38.070430755615 | 5723200 | -1.1178923642865 | 0.38207216579689 | ||
2024-04-29 | 0.38207216579689 | |||||||||
2024-04-29 | 39.409999847412 | 39.560001373291 | 39.020000457764 | 39.209999084473 | 38.021942138672 | 5019600 | -1.3650174337252 | -0.50748734766256 | ||
2024-04-29 | 39.409999847412 | 39.560001373291 | 39.020000457764 | 39.209999084473 | 38.021942138672 | 5019600 | -1.3650174337252 | -0.12751654738076 | ||
2024-04-30 | 39.159999847412 | 39.159999847412 | 38.340000152588 | 38.360000610352 | 37.197700500488 | 7907200 | -2.0939726711424 | -2.0428989790035 | ||
2024-04-30 | 39.159999847412 | 39.159999847412 | 38.340000152588 | 38.360000610352 | 37.197700500488 | 7907200 | -2.0939726711424 | -0.078203281594269 | ||
2024-05-01 | 38.330001831055 | 38.509998321533 | 37.689998626709 | 37.889999389648 | 36.741939544678 | 7780300 | -2.129316360852 | -1.1479322212027 | ||
2024-05-01 | -3.856890290913 | |||||||||
2024-05-01 | 38.330001831055 | 38.509998321533 | 37.689998626709 | 37.889999389648 | 36.741939544678 | 7780300 | -2.129316360852 | 0.55423353881086 | ||
2024-05-02 | 38.099998474121 | 38.889999389648 | 38.009998321533 | 38.540000915527 | 37.372245788574 | 5948900 | 2.3151831280579 | 1.1548620971865 | ||
2024-05-02 | 38.099998474121 | 38.889999389648 | 38.009998321533 | 38.540000915527 | 37.372245788574 | 5948900 | 2.3151831280579 | 0.33730474916931 | ||
2024-05-03 | 38.669998168945 | 38.889999389648 | 38.419998168945 | 38.669998168945 | 37.498306274414 | 4420800 | 1.2233244224437 | 0 | ||
2024-05-03 | 38.669998168945 | 38.889999389648 | 38.419998168945 | 38.669998168945 | 37.498306274414 | 4420800 | 1.2233244224437 | 0.12930709626453 | ||
2024-05-06 | 38.720001220703 | 39.099998474121 | 38.630001068115 | 39.060001373291 | 37.876487731934 | 6769100 | 1.216664232489 | 0.87809953995068 | ||
2024-05-06 | 38.720001220703 | 39.099998474121 | 38.630001068115 | 39.060001373291 | 37.876487731934 | 6769100 | 1.216664232489 | 1.4848899026256 | ||
2024-05-07 | 4.6186329590655 | |||||||||
2024-05-07 | 39.639999389648 | 39.990001678467 | 38.889999389648 | 39.110000610352 | 37.924976348877 | 8726200 | -2.7506932799422 | -1.3370302408109 | ||
2024-05-07 | 39.639999389648 | 39.990001678467 | 38.889999389648 | 39.110000610352 | 37.924976348877 | 8726200 | -2.7506932799422 | -0.53694472307698 | ||
2024-05-08 | -1.8667958505639 | |||||||||
2024-05-08 | 38.900001525879 | 39.419998168945 | 38.759998321533 | 39.319999694824 | 38.128608703613 | 6449400 | 1.702786057773 | 1.0796867672766 | ||
2024-05-08 | 38.900001525879 | 39.419998168945 | 38.759998321533 | 39.319999694824 | 38.128608703613 | 6449400 | 1.702786057773 | 0.38148913286653 | ||
2024-05-09 | 39.470001220703 | 39.709999084473 | 39.369998931885 | 39.580001831055 | 38.380737304688 | 6390100 | 0.86360213820715 | 0.27869421573228 | ||
2024-05-09 | 39.470001220703 | 39.709999084473 | 39.369998931885 | 39.580001831055 | 38.380737304688 | 6390100 | 0.86360213820715 | 0.12632449405627 | ||
2024-05-10 | 39.630001068115 | 39.790000915527 | 39.340000152588 | 39.639999389648 | 38.438911437988 | 4673700 | 1.1438758545858 | 0.025229173009667 | ||
2024-05-10 | 39.630001068115 | 39.790000915527 | 39.340000152588 | 39.639999389648 | 38.438911437988 | 4673700 | 1.1438758545858 | 0.25227621180155 | ||
2024-05-13 | 2.1593833409725 | |||||||||
2024-05-13 | 39.740001678467 | 39.880001068115 | 39.569999694824 | 39.659999847412 | 38.458309173584 | 5889700 | -0.77733541872662 | -0.20131310436767 | ||
2024-05-13 | -0.20131310436767 | |||||||||
2024-05-13 | 39.740001678467 | 39.880001068115 | 39.569999694824 | 39.659999847412 | 38.458309173584 | 5889700 | -0.77733541872662 | 0 | ||
2024-05-14 | 39.659999847412 | 40.400001525879 | 39.639999389648 | 40.360000610352 | 39.137100219727 | 5973400 | 1.9172607162778 | 1.7650044519229 | ||
2024-05-14 | 39.659999847412 | 40.400001525879 | 39.639999389648 | 40.360000610352 | 39.137100219727 | 5973400 | 1.9172607162778 | 0.27254858446 | ||
2024-05-15 | 40.470001220703 | 40.709999084473 | 40.259998321533 | 40.470001220703 | 39.243766784668 | 7829800 | 1.1177366659222 | 0 | ||
2024-05-15 | 2.0423635310323 | |||||||||
2024-05-15 | 40.470001220703 | 40.709999084473 | 40.259998321533 | 40.470001220703 | 39.243766784668 | 7829800 | 1.1177366659222 | -0.27180777621348 | ||
2024-05-16 | -0.27180777621348 | |||||||||
2024-05-16 | 40.360000610352 | 41.119998931885 | 40.360000610352 | 40.950000762939 | 39.709224700928 | 7362500 | 1.8830483400396 | 1.4618437652763 | ||
2024-05-16 | 40.360000610352 | 41.119998931885 | 40.360000610352 | 40.950000762939 | 39.709224700928 | 7362500 | 1.8830483400396 | 0.415135935966 | ||
2024-05-17 | 41.119998931885 | 41.349998474121 | 40.779998779297 | 41.270000457764 | 40.019527435303 | 6116900 | 1.3977432856462 | 0.36478971248852 | ||
2024-05-17 | 41.119998931885 | 41.349998474121 | 40.779998779297 | 41.270000457764 | 40.019527435303 | 6116900 | 1.3977432856462 | 0.096924921453012 | ||
2024-05-20 | 41.310001373291 | 41.529998779297 | 41.229999542236 | 41.439998626709 | 40.184375762939 | 4991700 | 0.72762367303261 | 0.31468711957492 | ||
2024-05-20 | 41.310001373291 | 41.529998779297 | 41.229999542236 | 41.439998626709 | 40.184375762939 | 4991700 | 0.72762367303261 | 0.21718184259274 | ||
2024-05-21 | 41.529998779297 | 41.889999389648 | 41.369998931885 | 41.779998779297 | 40.51407623291 | 4967800 | 1.2569506192636 | 0.60197449397621 | ||
2024-05-21 | 3.5183303951217 | |||||||||
2024-05-21 | 41.529998779297 | 41.889999389648 | 41.369998931885 | 41.779998779297 | 40.51407623291 | 4967800 | 1.2569506192636 | -0.50263066205908 | ||
2024-05-22 | 41.569999694824 | 41.639999389648 | 40.560001373291 | 40.720001220703 | 39.486194610596 | 6253600 | -2.5936552165894 | -2.0447401500148 | ||
2024-05-22 | -2.5370933211204 | |||||||||
2024-05-22 | 41.569999694824 | 41.639999389648 | 40.560001373291 | 40.720001220703 | 39.486194610596 | 6253600 | -2.5936552165894 | 0.024553834070407 | ||
2024-05-23 | 0.024553834070407 | |||||||||
2024-05-23 | 40.729999542236 | 40.880001068115 | 40.020000457764 | 40.110000610352 | 38.894672393799 | 5879900 | -2.1037196376747 | -1.5222168889097 | ||
2024-05-23 | -1.5222168889097 | |||||||||
2024-05-23 | 40.729999542236 | 40.880001068115 | 40.020000457764 | 40.110000610352 | 38.894672393799 | 5879900 | -2.1037196376747 | 0.47369390131584 | ||
2024-05-24 | 0.47369390131584 | |||||||||
2024-05-24 | 40.299999237061 | 40.400001525879 | 39.880001068115 | 40.130001068115 | 38.914070129395 | 4226000 | -1.2871297973357 | -0.42183169271373 | ||
2024-05-24 | -0.42183169271373 | |||||||||
2024-05-24 | 40.299999237061 | 40.400001525879 | 39.880001068115 | 40.130001068115 | 38.914070129395 | 4226000 | -1.2871297973357 | 0.099668825730137 | ||
2024-05-28 | 40.169998168945 | 40.759998321533 | 40.099998474121 | 40.669998168945 | 39.437702178955 | 5163000 | 1.6458849688936 | 1.2447100393112 | ||
2024-05-28 | 1.3456194529213 | |||||||||
2024-05-28 | 40.169998168945 | 40.759998321533 | 40.099998474121 | 40.669998168945 | 39.437702178955 | 5163000 | 1.6458849688936 | -0.27046176692058 | ||
2024-05-29 | 40.560001373291 | 40.590000152588 | 40.060001373291 | 40.099998474121 | 38.88497543335 | 3977700 | -1.3057373178233 | -1.1341293974236 | ||
2024-05-29 | -1.4015237779368 | |||||||||
2024-05-29 | 40.560001373291 | 40.590000152588 | 40.060001373291 | 40.099998474121 | 38.88497543335 | 3977700 | -1.3057373178233 | 0.17456283662802 | ||
2024-05-30 | 40.169998168945 | 40.650001525879 | 40.110000610352 | 40.639999389648 | 39.408618927002 | 3774500 | 1.346299943431 | 1.1700304757954 | ||
2024-05-30 | 40.169998168945 | 40.650001525879 | 40.110000610352 | 40.639999389648 | 39.408618927002 | 3774500 | 1.346299943431 | 0.098427451102601 | ||
2024-05-31 | 40.680000305176 | 41.560001373291 | 40.409999847412 | 41.509998321533 | 40.252254486084 | 9789500 | 2.8458340267788 | 2.0403097594171 | ||
2024-05-31 | 3.516209229589 | |||||||||
2024-05-31 | 40.680000305176 | 41.560001373291 | 40.409999847412 | 41.509998321533 | 40.252254486084 | 9789500 | 2.8458340267788 | -0.12045106981999 | ||
2024-06-03 | 41.459999084473 | 41.5 | 40.709999084473 | 40.979999542236 | 39.738311767578 | 7033400 | -1.9036166639213 | -1.1577413237717 | ||
2024-06-03 | 41.459999084473 | 41.5 | 40.709999084473 | 40.979999542236 | 39.738311767578 | 7033400 | -1.9036166639213 | -0.14641623709433 | ||
2024-06-04 | -1.421344679462 | |||||||||
2024-06-04 | 40.919998168945 | 41.400001525879 | 40.590000152588 | 41.319999694824 | 40.068012237549 | 6443300 | 1.9955687860212 | 0.97752087922249 | ||
2024-06-04 | 40.919998168945 | 41.400001525879 | 40.590000152588 | 41.319999694824 | 40.068012237549 | 6443300 | 1.9955687860212 | 0.16940874961571 | ||
2024-06-05 | 41.389999389648 | 41.650001525879 | 41 | 41.580001831055 | 40.320137023926 | 4827100 | 1.5853695753144 | 0.45905398455688 | ||
2024-06-05 | 1.6129122474161 | |||||||||
2024-06-05 | 41.389999389648 | 41.650001525879 | 41 | 41.580001831055 | 40.320137023926 | 4827100 | 1.5853695753144 | -0.33670802833188 | ||
2024-06-06 | 41.439998626709 | 41.599998474121 | 41.080001831055 | 41.419998168945 | 40.164981842041 | 4894600 | -1.2499919762975 | -0.048263654504033 | ||
2024-06-06 | 41.439998626709 | 41.599998474121 | 41.080001831055 | 41.419998168945 | 40.164981842041 | 4894600 | -1.2499919762975 | -1.5934328261437 | ||
2024-06-07 | 40.759998321533 | 41.080001831055 | 40.590000152588 | 40.700000762939 | 39.924648284912 | 6157200 | -1.1927985799075 | -0.14719715668402 | ||
2024-06-07 | -2.1164045920219 | |||||||||
2024-06-07 | 40.759998321533 | 41.080001831055 | 40.590000152588 | 40.700000762939 | 39.924648284912 | 6157200 | -1.1927985799075 | 0.98279534074572 | ||
2024-06-10 | 41.099998474121 | 41.669998168945 | 40.930000305176 | 41.459999084473 | 40.670169830322 | 7248100 | 1.8079595852726 | 0.87591392631861 | ||
2024-06-10 | 1.8673177083211 | |||||||||
2024-06-10 | 41.099998474121 | 41.669998168945 | 40.930000305176 | 41.459999084473 | 40.670169830322 | 7248100 | 1.8079595852726 | -0.5306256894932 | ||
2024-06-11 | -0.5306256894932 | |||||||||
2024-06-11 | 41.240001678467 | 41.450000762939 | 40.959999084473 | 41.369998931885 | 40.581882476807 | 4131900 | 1.1962931870586 | 0.3152212612199 | ||
2024-06-11 | 41.240001678467 | 41.450000762939 | 40.959999084473 | 41.369998931885 | 40.581882476807 | 4131900 | 1.1962931870586 | 0.79768392452229 | ||
2024-06-12 | 1.1154196550696 | |||||||||
2024-06-12 | 41.700000762939 | 41.779998779297 | 41.319999694824 | 41.549999237061 | 40.758457183838 | 6120900 | -1.1010031065405 | -0.35971588281652 | ||
2024-06-12 | 41.700000762939 | 41.779998779297 | 41.319999694824 | 41.549999237061 | 40.758457183838 | 6120900 | -1.1010031065405 | -0.26474274938962 | ||
2024-06-13 | -0.62350631048799 | |||||||||
2024-06-13 | 41.439998626709 | 41.669998168945 | 41.240001678467 | 41.520000457764 | 40.729030609131 | 5157300 | 1.0426684601786 | 0.19305461801615 | ||
2024-06-13 | 0.19305461801615 | |||||||||
2024-06-13 | 41.439998626709 | 41.669998168945 | 41.240001678467 | 41.520000457764 | 40.729030609131 | 5157300 | 1.0426684601786 | -0.33718542414481 | ||
2024-06-14 | 41.380001068115 | 41.479999542236 | 41.020000457764 | 41.169998168945 | 40.385692596436 | 3602100 | -1.1089659825195 | -0.50749853491845 | ||
2024-06-14 | 41.380001068115 | 41.479999542236 | 41.020000457764 | 41.169998168945 | 40.385692596436 | 3602100 | -1.1089659825195 | -0.19431144016364 | ||
2024-06-17 | -1.0356461956526 | |||||||||
2024-06-17 | 41.090000152588 | 41.560001373291 | 40.919998168945 | 41.259998321533 | 40.473979949951 | 5588800 | 1.564035271222 | 0.41372150964718 | ||
2024-06-17 | 41.090000152588 | 41.560001373291 | 40.919998168945 | 41.259998321533 | 40.473979949951 | 5588800 | 1.564035271222 | 0.72710388745034 | ||
2024-06-18 | 41.560001373291 | 41.950000762939 | 41.520000457764 | 41.810001373291 | 41.01350402832 | 4812600 | 1.0356461956526 | 0.60153992237513 | ||
2024-06-18 | 41.560001373291 | 41.950000762939 | 41.520000457764 | 41.810001373291 | 41.01350402832 | 4812600 | 1.0356461956526 | 0.43051973035995 | ||
2024-06-20 | 41.990001678467 | 42.599998474121 | 41.680000305176 | 42.400001525879 | 41.592262268066 | 8130700 | 2.2072892567399 | 0.97642255542554 | ||
2024-06-20 | 41.990001678467 | 42.599998474121 | 41.680000305176 | 42.400001525879 | 41.592262268066 | 8130700 | 2.2072892567399 | 1.8396196962889 | ||
2024-06-21 | 5.0863960691815 | |||||||||
2024-06-21 | 43.180000305176 | 43.200000762939 | 42.049999237061 | 42.060001373291 | 41.258739471436 | 15441600 | -2.6620405221508 | -2.5937909309151 | ||
2024-06-21 | 43.180000305176 | 43.200000762939 | 42.049999237061 | 42.060001373291 | 41.258739471436 | 15441600 | -2.6620405221508 | -0.047552204257351 | ||
2024-06-24 | -2.640109730411 | |||||||||
2024-06-24 | 42.040000915527 | 43.189998626709 | 42.020000457764 | 43.110000610352 | 42.288738250732 | 7541900 | 2.7843839985707 | 2.5451942709854 | ||
2024-06-24 | 2.5451942709854 | |||||||||
2024-06-24 | 42.040000915527 | 43.189998626709 | 42.020000457764 | 43.110000610352 | 42.288738250732 | 7541900 | 2.7843839985707 | -0.20876861821774 | ||
2024-06-25 | 43.020000457764 | 43.220001220703 | 42.680000305176 | 42.889999389648 | 42.072925567627 | 5304000 | -1.2494236470976 | -0.30218750983713 | ||
2024-06-25 | 43.020000457764 | 43.220001220703 | 42.680000305176 | 42.889999389648 | 42.072925567627 | 5304000 | -1.2494236470976 | -0.20983948209058 | ||
2024-06-26 | 42.799999237061 | 42.889999389648 | 42.139999389648 | 42.290000915527 | 41.484359741211 | 4933200 | -1.748659386041 | -1.1915848846362 | ||
2024-06-26 | -1.9021101443161 | |||||||||
2024-06-26 | 42.799999237061 | 42.889999389648 | 42.139999389648 | 42.290000915527 | 41.484359741211 | 4933200 | -1.748659386041 | 0.18916532188593 | ||
2024-06-27 | 0.18916532188593 | |||||||||
2024-06-27 | 42.369998931885 | 42.549999237061 | 41.959999084473 | 42.240001678467 | 41.43531036377 | 4534600 | -1.3866043787705 | -0.3068143891789 | ||
2024-06-27 | -0.3068143891789 | |||||||||
2024-06-27 | 42.369998931885 | 42.549999237061 | 41.959999084473 | 42.240001678467 | 41.43531036377 | 4534600 | -1.3866043787705 | 0.49715690371221 | ||
2024-06-28 | 42.450000762939 | 42.599998474121 | 41.869998931885 | 42.5 | 41.690357208252 | 8506800 | 1.7434907113896 | 0.11778383077015 | ||
2024-06-28 | 42.450000762939 | 42.599998474121 | 41.869998931885 | 42.5 | 41.690357208252 | 8506800 | 1.7434907113896 | 0.44705559225644 | ||
2024-07-01 | 1.0653336419529 | |||||||||
2024-07-01 | 42.689998626709 | 42.799999237061 | 42.130001068115 | 42.389999389648 | 41.582450866699 | 3161400 | -1.5654163104871 | -0.70273892413023 | ||
2024-07-01 | -0.70273892413023 | |||||||||
2024-07-01 | 42.689998626709 | 42.799999237061 | 42.130001068115 | 42.389999389648 | 41.582450866699 | 3161400 | -1.5654163104871 | 0.4482246854022 | ||
2024-07-02 | 0.4482246854022 | |||||||||
2024-07-02 | 42.580001831055 | 42.610000610352 | 42.080001831055 | 42.299999237061 | 41.494167327881 | 4386200 | -1.2438365916571 | -0.6575917847658 | ||
2024-07-02 | -0.6575917847658 | |||||||||
2024-07-02 | 42.580001831055 | 42.610000610352 | 42.080001831055 | 42.299999237061 | 41.494167327881 | 4386200 | -1.2438365916571 | 0.047282406913496 | ||
2024-07-03 | 42.319999694824 | 43.040000915527 | 42.240001678467 | 42.799999237061 | 41.984642028809 | 3176600 | 1.8939375124797 | 1.134214427452 | ||
2024-07-03 | 1.1820331182463 | |||||||||
2024-07-03 | 42.319999694824 | 43.040000915527 | 42.240001678467 | 42.799999237061 | 41.984642028809 | 3176600 | 1.8939375124797 | -0.28037134117717 | ||
2024-07-05 | 42.680000305176 | 42.830001831055 | 42.259998321533 | 42.479999542236 | 41.670734405518 | 3182200 | -1.3308510043261 | -0.46860534561711 | ||
2024-07-05 | 42.680000305176 | 42.830001831055 | 42.259998321533 | 42.479999542236 | 41.670734405518 | 3182200 | -1.3308510043261 | -0.14124617216946 | ||
2024-07-08 | 42.419998168945 | 42.840000152588 | 42.319999694824 | 42.349998474121 | 41.543212890625 | 4004500 | -1.2138199250969 | -0.1650157893582 | ||
2024-07-08 | 42.419998168945 | 42.840000152588 | 42.319999694824 | 42.349998474121 | 41.543212890625 | 4004500 | -1.2138199250969 | -0.33057708309951 | ||
2024-07-09 | -1.3785050539838 | |||||||||
2024-07-09 | 42.209999084473 | 42.700000762939 | 42.090000152588 | 42.389999389648 | 41.582450866699 | 3906700 | 1.4492768071754 | 0.42643996465281 | ||
2024-07-09 | 42.209999084473 | 42.700000762939 | 42.090000152588 | 42.389999389648 | 41.582450866699 | 3906700 | 1.4492768071754 | 0 | ||
2024-07-10 | 42.389999389648 | 42.529998779297 | 41.979999542236 | 42.5 | 41.690357208252 | 4251700 | 1.3101458862742 | 0.2594966075381 | ||
2024-07-10 | 0.68704316943238 | |||||||||
2024-07-10 | 42.389999389648 | 42.529998779297 | 41.979999542236 | 42.5 | 41.690357208252 | 4251700 | 1.3101458862742 | -0.11764526367187 | ||
2024-07-11 | -0.11764526367187 | |||||||||
2024-07-11 | 42.450000762939 | 42.75 | 42.299999237061 | 42.669998168945 | 41.857116699219 | 3021900 | 1.0638316100611 | 0.51825065265469 | ||
2024-07-11 | 42.450000762939 | 42.75 | 42.299999237061 | 42.669998168945 | 41.857116699219 | 3021900 | 1.0638316100611 | 0.65620484183175 | ||
2024-07-12 | 42.950000762939 | 43.209999084473 | 42.779998779297 | 42.979999542236 | 42.161212921143 | 4332100 | 1.0051433320374 | 0.069845817843994 | ||
2024-07-12 | 42.950000762939 | 43.209999084473 | 42.779998779297 | 42.979999542236 | 42.161212921143 | 4332100 | 1.0051433320374 | 0.88413464905184 | ||
2024-07-15 | 2.1436980708056 | |||||||||
2024-07-15 | 43.360000610352 | 43.360000610352 | 42.509998321533 | 42.560001373291 | 41.749217987061 | 5491100 | -1.9603373543667 | -1.8450166646666 | ||
2024-07-15 | -1.8450166646666 | |||||||||
2024-07-15 | 43.360000610352 | 43.360000610352 | 42.509998321533 | 42.560001373291 | 41.749217987061 | 5491100 | -1.9603373543667 | 0.39943177504689 | ||
2024-07-16 | 0.39943177504689 | |||||||||
2024-07-16 | 42.729999542236 | 42.840000152588 | 42.25 | 42.349998474121 | 41.543212890625 | 4849900 | -1.3772179049636 | -0.88930744719439 | ||
2024-07-16 | -0.88930744719439 | |||||||||
2024-07-16 | 42.729999542236 | 42.840000152588 | 42.25 | 42.349998474121 | 41.543212890625 | 4849900 | -1.3772179049636 | 0.33058609064947 | ||
2024-07-17 | 42.490001678467 | 42.919998168945 | 42.430000305176 | 42.650001525879 | 41.837501525879 | 6105700 | 1.1548382282471 | 0.37655881640786 | ||
2024-07-17 | 0.70838975812748 | |||||||||
2024-07-17 | 42.490001678467 | 42.919998168945 | 42.430000305176 | 42.650001525879 | 41.837501525879 | 6105700 | 1.1548382282471 | -0.37514617042869 | ||
2024-07-18 | -0.37514617042869 | |||||||||
2024-07-18 | 42.490001678467 | 43.799999237061 | 42.349998474121 | 43.279998779297 | 42.455497741699 | 7509800 | 3.4238508032663 | 1.8592541059617 | ||
2024-07-18 | 42.490001678467 | 43.799999237061 | 42.349998474121 | 43.279998779297 | 42.455497741699 | 7509800 | 3.4238508032663 | 0.83179440967029 | ||
2024-07-19 | 43.639999389648 | 44.180000305176 | 43.290000915527 | 44 | 43.161781311035 | 8859200 | 2.0559006025089 | 0.82493266587202 | ||
2024-07-19 | 43.639999389648 | 44.180000305176 | 43.290000915527 | 44 | 43.161781311035 | 8859200 | 2.0559006025089 | 0.25000138716265 | ||
2024-07-22 | 44.110000610352 | 45.099998474121 | 44.020000457764 | 44.770000457764 | 43.917114257812 | 8500700 | 2.4534257272297 | 1.4962589849913 | ||
2024-07-22 | 5.3659653782794 | |||||||||
2024-07-22 | 44.110000610352 | 45.099998474121 | 44.020000457764 | 44.770000457764 | 43.917114257812 | 8500700 | 2.4534257272297 | -0.37972298839478 | ||
2024-07-23 | 44.599998474121 | 44.790000915527 | 44.020000457764 | 44.080001831055 | 43.240261077881 | 8738200 | -1.7191347220909 | -1.1659117956431 | ||
2024-07-23 | 44.599998474121 | 44.790000915527 | 44.020000457764 | 44.080001831055 | 43.240261077881 | 8738200 | -1.7191347220909 | -0.18149234966303 | ||
2024-07-24 | 44 | 44.040000915527 | 42.340000152588 | 42.490001678467 | 41.680549621582 | 10198500 | -3.8601288092619 | -3.4318143671209 | ||
2024-07-24 | -5.0926932231056 | |||||||||
2024-07-24 | 44 | 44.040000915527 | 42.340000152588 | 42.490001678467 | 41.680549621582 | 10198500 | -3.8601288092619 | 0 | ||
2024-07-25 | 0 | |||||||||
2024-07-25 | 42.490001678467 | 42.560001373291 | 41.700000762939 | 41.819999694824 | 41.02331161499 | 7779200 | -2.0206780606245 | -1.5768462159937 | ||
2024-07-25 | -1.5768462159937 | |||||||||
2024-07-25 | 42.490001678467 | 42.560001373291 | 41.700000762939 | 41.819999694824 | 41.02331161499 | 7779200 | -2.0206780606245 | 0.26303350347747 | ||
2024-07-26 | 41.930000305176 | 42.680000305176 | 41.840000152588 | 42.520000457764 | 41.709976196289 | 5567500 | 2.0076485409285 | 1.4071074369038 | ||
2024-07-26 | 41.930000305176 | 42.680000305176 | 41.840000152588 | 42.520000457764 | 41.709976196289 | 5567500 | 2.0076485409285 | 0.28221761663423 | ||
2024-07-29 | 42.639999389648 | 43.040000915527 | 42.479999542236 | 42.930000305176 | 42.112167358398 | 5811900 | 1.3182706669623 | 0.68011472720084 | ||
2024-07-29 | 2.654233903519 | |||||||||
2024-07-29 | 42.639999389648 | 43.040000915527 | 42.479999542236 | 42.930000305176 | 42.112167358398 | 5811900 | 1.3182706669623 | -0.62893187944171 | ||
2024-07-30 | -0.62893187944171 | |||||||||
2024-07-30 | 42.659999847412 | 43.090000152588 | 42.349998474121 | 42.950000762939 | 42.131786346436 | 7504600 | 1.7473475918045 | 0.67979586630247 | ||
2024-07-30 | 42.659999847412 | 43.090000152588 | 42.349998474121 | 42.950000762939 | 42.131786346436 | 7504600 | 1.7473475918045 | 0.9313101375467 | ||
2024-07-31 | 1.6174370116667 | |||||||||
2024-07-31 | 43.349998474121 | 43.490001678467 | 42.740001678467 | 42.939998626709 | 42.121974945068 | 8295900 | -1.7245343091613 | -0.94578976203856 | ||
2024-07-31 | -0.94578976203856 | |||||||||
2024-07-31 | 43.349998474121 | 43.490001678467 | 42.740001678467 | 42.939998626709 | 42.121974945068 | 8295900 | -1.7245343091613 | 0.39590588979861 | ||
2024-08-01 | 43.110000610352 | 43.389999389648 | 42.830001831055 | 43.110000610352 | 42.288738250732 | 6838400 | 1.3074889905508 | 0 | ||
2024-08-01 | 0.39590588979861 | |||||||||
2024-08-01 | 43.110000610352 | 43.389999389648 | 42.830001831055 | 43.110000610352 | 42.288738250732 | 6838400 | 1.3074889905508 | -0.34795064661374 | ||
2024-08-02 | 42.959999084473 | 43.049999237061 | 41.680000305176 | 42.200000762939 | 41.396076202393 | 5833900 | -3.1823436844695 | -1.7690836539331 | ||
2024-08-02 | 42.959999084473 | 43.049999237061 | 41.680000305176 | 42.200000762939 | 41.396076202393 | 5833900 | -3.1823436844695 | -2.8436036522381 | ||
2024-08-05 | -4.8944573891862 | |||||||||
2024-08-05 | 41 | 41.409999847412 | 40.409999847412 | 41.240001678467 | 40.454364776611 | 7767700 | 2.474635000683 | 0.58536994748 | ||
2024-08-05 | 41 | 41.409999847412 | 40.409999847412 | 41.240001678467 | 40.454364776611 | 7767700 | 2.474635000683 | 1.2366593132306 | ||
2024-08-06 | 41.75 | 43.290000915527 | 41.259998321533 | 42.830001831055 | 42.014072418213 | 9960300 | 4.9200258763334 | 2.5868307330651 | ||
2024-08-06 | 41.75 | 43.290000915527 | 41.259998321533 | 42.830001831055 | 42.014072418213 | 9960300 | 4.9200258763334 | 1.2607916828025 | ||
2024-08-07 | 5.7804851997189 | |||||||||
2024-08-07 | 43.369998931885 | 44.290000915527 | 42.950000762939 | 43 | 42.18083190918 | 9581100 | -3.0255139419474 | -0.8531218376691 | ||
2024-08-07 | -0.8531218376691 | |||||||||
2024-08-07 | 43.369998931885 | 44.290000915527 | 42.950000762939 | 43 | 42.18083190918 | 9581100 | -3.0255139419474 | 0.4883699638899 | ||
2024-08-08 | 43.209999084473 | 43.939998626709 | 43.080001831055 | 43.860000610352 | 43.024452209473 | 5601600 | 1.9962784565955 | 1.504284979521 | ||
2024-08-08 | 2.0000014194222 | |||||||||
2024-08-08 | 43.209999084473 | 43.939998626709 | 43.080001831055 | 43.860000610352 | 43.024452209473 | 5601600 | 1.9962784565955 | -0.045600678261171 | ||
2024-08-09 | 43.840000152588 | 43.840000152588 | 43.110000610352 | 43.259998321533 | 42.435874938965 | 6048500 | -1.6651449354369 | -1.322996872801 | ||
2024-08-09 | 43.840000152588 | 43.840000152588 | 43.110000610352 | 43.259998321533 | 42.435874938965 | 6048500 | -1.6651449354369 | -0.11557845353789 | ||
2024-08-12 | -1.4819916024477 | |||||||||
2024-08-12 | 43.209999084473 | 43.529998779297 | 43.069999694824 | 43.310001373291 | 42.484928131104 | 5210100 | 1.0680266722359 | 0.23143321207404 | ||
2024-08-12 | 0.23143321207404 | |||||||||
2024-08-12 | 43.209999084473 | 43.529998779297 | 43.069999694824 | 43.310001373291 | 42.484928131104 | 5210100 | 1.0680266722359 | -0.43870338347166 | ||
2024-08-13 | -0.43870338347166 | |||||||||
2024-08-13 | 43.119998931885 | 43.220001220703 | 42.790000915527 | 43.119998931885 | 42.298545837402 | 4640300 | 1.0049083804056 | 0 | ||
2024-08-13 | 43.119998931885 | 43.220001220703 | 42.790000915527 | 43.119998931885 | 42.298545837402 | 4640300 | 1.0049083804056 | 0 | ||
2024-08-14 | 43.119998931885 | 43.490001678467 | 42.819999694824 | 43.389999389648 | 42.563400268555 | 4215700 | 1.5646940411435 | 0.62616063184553 | ||
2024-08-14 | 43.119998931885 | 43.490001678467 | 42.819999694824 | 43.389999389648 | 42.563400268555 | 4215700 | 1.5646940411435 | 0.39179992171914 | ||
2024-08-15 | 43.560001373291 | 43.950000762939 | 43.450000762939 | 43.880001068115 | 43.044067382812 | 4121200 | 1.150747965985 | 0.73461819269003 | ||
2024-08-15 | 1.7625281889061 | |||||||||
2024-08-15 | 43.560001373291 | 43.950000762939 | 43.450000762939 | 43.880001068115 | 43.044067382812 | 4121200 | 1.150747965985 | -0.31905056116821 | ||
2024-08-16 | -0.31905056116821 | |||||||||
2024-08-16 | 43.740001678467 | 44.259998321533 | 43.689998626709 | 44.130001068115 | 43.289306640625 | 6779300 | 1.3046457146734 | 0.89163094349041 | ||
2024-08-16 | 43.740001678467 | 44.259998321533 | 43.689998626709 | 44.130001068115 | 43.289306640625 | 6779300 | 1.3046457146734 | 0.090634715300242 | ||
2024-08-19 | 44.169998168945 | 45.049999237061 | 44.150001525879 | 45.020000457764 | 44.162349700928 | 5635200 | 2.0384998416231 | 1.9243883270432 | ||
2024-08-19 | 2.9263802701842 | |||||||||
2024-08-19 | 44.169998168945 | 45.049999237061 | 44.150001525879 | 45.020000457764 | 44.162349700928 | 5635200 | 2.0384998416231 | -0.22212858241123 | ||
2024-08-20 | 44.919998168945 | 45.060001373291 | 43.959999084473 | 44.319999694824 | 43.475685119629 | 4247300 | -2.4411945301679 | -1.3357045827662 | ||
2024-08-20 | -1.5548661835225 | |||||||||
2024-08-20 | 44.919998168945 | 45.060001373291 | 43.959999084473 | 44.319999694824 | 43.475685119629 | 4247300 | -2.4411945301679 | 0.38357848558928 | ||
2024-08-21 | 44.490001678467 | 44.729999542236 | 44.220001220703 | 44.5 | 43.652256011963 | 4053600 | 1.1533204600963 | 0.022473187583727 | ||
2024-08-21 | 44.490001678467 | 44.729999542236 | 44.220001220703 | 44.5 | 43.652256011963 | 4053600 | 1.1533204600963 | 0 | ||
2024-08-22 | 44.5 | 44.889999389648 | 44.459999084473 | 44.669998168945 | 43.819019317627 | 2959500 | 0.96716219979851 | 0.38201835718048 | ||
2024-08-22 | 44.5 | 44.889999389648 | 44.459999084473 | 44.669998168945 | 43.819019317627 | 2959500 | 0.96716219979851 | 0.4925033125613 | ||
2024-08-23 | 44.889999389648 | 45.349998474121 | 44.740001678467 | 45.290000915527 | 44.427207946777 | 3351200 | 1.3634259561235 | 0.89107046406232 | ||
2024-08-23 | 44.889999389648 | 45.349998474121 | 44.740001678467 | 45.290000915527 | 44.427207946777 | 3351200 | 1.3634259561235 | 0.55199822244714 | ||
2024-08-26 | 2.752710354476 | |||||||||
2024-08-26 | 45.540000915527 | 45.790000915527 | 45.310001373291 | 45.490001678467 | 44.623397827148 | 3214500 | -1.0482627923983 | -0.10979191053002 | ||
2024-08-26 | 45.540000915527 | 45.790000915527 | 45.310001373291 | 45.490001678467 | 44.623397827148 | 3214500 | -1.0482627923983 | -0.24181271992265 | ||
2024-08-27 | -0.35133913964757 | |||||||||
2024-08-27 | 45.380001068115 | 45.540000915527 | 45.049999237061 | 45.380001068115 | 44.515491485596 | 4070900 | 1.0876840993677 | 0 | ||
2024-08-27 | 0 | |||||||||
2024-08-27 | 45.380001068115 | 45.540000915527 | 45.049999237061 | 45.380001068115 | 44.515491485596 | 4070900 | 1.0876840993677 | -0.15425229875854 | ||
2024-08-28 | 45.310001373291 | 45.470001220703 | 44.650001525879 | 44.930000305176 | 44.074066162109 | 3495500 | -1.8033861288987 | -0.83866929286662 | ||
2024-08-28 | -0.99162792496193 | |||||||||
2024-08-28 | 45.310001373291 | 45.470001220703 | 44.650001525879 | 44.930000305176 | 44.074066162109 | 3495500 | -1.8033861288987 | 0.3561091616411 | ||
2024-08-29 | 45.090000152588 | 45.5 | 44.689998626709 | 45.490001678467 | 44.623397827148 | 4050900 | 1.8124891433917 | 0.88711804064154 | ||
2024-08-29 | 1.2463863108999 | |||||||||
2024-08-29 | 45.090000152588 | 45.5 | 44.689998626709 | 45.490001678467 | 44.623397827148 | 4050900 | 1.8124891433917 | -0.43965872842366 | ||
2024-08-30 | -0.43965872842366 | |||||||||
2024-08-30 | 45.290000915527 | 45.810001373291 | 45.209999084473 | 45.770000457764 | 44.898063659668 | 7265100 | 1.3271451027842 | 1.0598355763596 | ||
2024-08-30 | 1.0598355763596 | |||||||||
2024-08-30 | 45.290000915527 | 45.810001373291 | 45.209999084473 | 45.770000457764 | 44.898063659668 | 7265100 | 1.3271451027842 | -0.67730253482755 | ||
2024-09-03 | -0.67730253482755 | |||||||||
2024-09-03 | 45.459999084473 | 45.689998626709 | 44.729999542236 | 45.549999237061 | 44.68225479126 | 4528700 | 2.146208572093 | 0.19797658249103 | ||
2024-09-03 | 0.19797658249103 | |||||||||
2024-09-03 | 45.459999084473 | 45.689998626709 | 44.729999542236 | 45.549999237061 | 44.68225479126 | 4528700 | 2.146208572093 | -0.39517081929901 | ||
2024-09-04 | 45.369998931885 | 45.430000305176 | 44.099998474121 | 44.450000762939 | 43.603210449219 | 7726700 | -2.9275849045133 | -2.0277676671902 | ||
2024-09-04 | -2.4149253403853 | |||||||||
2024-09-04 | 45.369998931885 | 45.430000305176 | 44.099998474121 | 44.450000762939 | 43.603210449219 | 7726700 | -2.9275849045133 | 0.65242049617495 | ||
2024-09-05 | 44.740001678467 | 45.090000152588 | 44.5 | 44.830001831055 | 43.975971221924 | 4430600 | 1.3258430395233 | 0.20116260440644 | ||
2024-09-05 | 44.740001678467 | 45.090000152588 | 44.5 | 44.830001831055 | 43.975971221924 | 4430600 | 1.3258430395233 | 0.022302746207514 | ||
2024-09-06 | 0.87738893803034 | |||||||||
2024-09-06 | 44.840000152588 | 45.299999237061 | 44.130001068115 | 44.259998321533 | 43.416828155518 | 4602900 | -2.5827774583893 | -1.293492036309 | ||
2024-09-06 | -1.293492036309 | |||||||||
2024-09-06 | 44.840000152588 | 45.299999237061 | 44.130001068115 | 44.259998321533 | 43.416828155518 | 4602900 | -2.5827774583893 | 0.33890992220378 | ||
2024-09-09 | 44.409999847412 | 44.639999389648 | 44.090000152588 | 44.520000457764 | 43.671875 | 4289400 | 1.2474466662669 | 0.24769333647718 | ||
2024-09-09 | 44.409999847412 | 44.639999389648 | 44.090000152588 | 44.520000457764 | 43.671875 | 4289400 | 1.2474466662669 | 0.40431334978657 | ||
2024-09-10 | 44.700000762939 | 44.959999084473 | 44.330001831055 | 44.790000915527 | 43.93673324585 | 4512300 | 1.4211532312111 | 0.20134261980262 | ||
2024-09-10 | 1.1974754046393 | |||||||||
2024-09-10 | 44.700000762939 | 44.959999084473 | 44.330001831055 | 44.790000915527 | 43.93673324585 | 4512300 | 1.4211532312111 | -0.53583762795503 | ||
2024-09-11 | -0.53583762795503 | |||||||||
2024-09-11 | 44.549999237061 | 44.740001678467 | 43.979999542236 | 44.580001831055 | 43.730731964111 | 4642500 | 1.7280630835401 | 0.067345891151405 | ||
2024-09-11 | 44.549999237061 | 44.740001678467 | 43.979999542236 | 44.580001831055 | 43.730731964111 | 4642500 | 1.7280630835401 | 0.089719827696855 | ||
2024-09-12 | 44.619998931885 | 45.380001068115 | 44.490001678467 | 45.090000152588 | 44.231018066406 | 5540800 | 2.0004480918669 | 1.0533420707172 | ||
2024-09-12 | 1.2121232879351 | |||||||||
2024-09-12 | 44.619998931885 | 45.380001068115 | 44.490001678467 | 45.090000152588 | 44.231018066406 | 5540800 | 2.0004480918669 | -0.66533430038884 | ||
2024-09-13 | -0.66533430038884 | |||||||||
2024-09-13 | 44.790000915527 | 45.069999694824 | 44.639999389648 | 45.029998779297 | 44.642444610596 | 2685700 | 0.96326234555346 | 0.53582911110486 | ||
2024-09-13 | 44.790000915527 | 45.069999694824 | 44.639999389648 | 45.029998779297 | 44.642444610596 | 2685700 | 0.96326234555346 | 0.95491964653012 | ||
2024-09-16 | 1.4958654950887 | |||||||||
2024-09-16 | 45.459999084473 | 45.639999389648 | 45.110000610352 | 45.439998626709 | 45.048915863037 | 4222600 | -1.161259391728 | -0.043995728478807 | ||
2024-09-16 | -0.043995728478807 | |||||||||
2024-09-16 | 45.459999084473 | 45.639999389648 | 45.110000610352 | 45.439998626709 | 45.048915863037 | 4222600 | -1.161259391728 | 0.066026837369892 | ||
2024-09-17 | 45.470001220703 | 45.790000915527 | 45.299999237061 | 45.529998779297 | 45.138137817383 | 3585100 | 1.0816814276366 | 0.13194976244344 | ||
2024-09-17 | 45.470001220703 | 45.790000915527 | 45.299999237061 | 45.529998779297 | 45.138137817383 | 3585100 | 1.0816814276366 | 0.10982440829879 | ||
2024-09-18 | 0.30810565267799 | |||||||||
2024-09-18 | 45.580001831055 | 45.819999694824 | 45.099998474121 | 45.180000305176 | 44.791152954102 | 5345600 | -1.5713688902195 | -0.87758119747677 | ||
2024-09-18 | -0.87758119747677 | |||||||||
2024-09-18 | 45.580001831055 | 45.819999694824 | 45.099998474121 | 45.180000305176 | 44.791152954102 | 5345600 | -1.5713688902195 | 0.73040729112084 | ||
2024-09-19 | 0.73040729112084 | |||||||||
2024-09-19 | 45.509998321533 | 45.689998626709 | 44.860000610352 | 44.889999389648 | 44.503646850586 | 4787700 | -1.8165857765472 | -1.3623356509583 | ||
2024-09-19 | 45.509998321533 | 45.689998626709 | 44.860000610352 | 44.889999389648 | 44.503646850586 | 4787700 | -1.8165857765472 | -0.51236254257861 | ||
2024-09-20 | -1.8677180959572 | |||||||||
2024-09-20 | 44.659999847412 | 45.529998779297 | 44.509998321533 | 45.380001068115 | 44.989433288574 | 9237800 | 2.2916209755735 | 1.6121836613594 | ||
2024-09-20 | 44.659999847412 | 45.529998779297 | 44.509998321533 | 45.380001068115 | 44.989433288574 | 9237800 | 2.2916209755735 | 0.13221145258171 | ||
2024-09-23 | 45.439998626709 | 46.290000915527 | 45.389999389648 | 46.220001220703 | 45.822204589844 | 4099200 | 1.9828189865192 | 1.7165550562664 | ||
2024-09-23 | 45.439998626709 | 46.290000915527 | 45.389999389648 | 46.220001220703 | 45.822204589844 | 4099200 | 1.9828189865192 | 0.56252339823986 | ||
2024-09-24 | 4.0752344403102 | |||||||||
2024-09-24 | 46.479999542236 | 46.479999542236 | 45.869998931885 | 46.029998779297 | 45.633834838867 | 5356700 | -1.3123937529243 | -0.96815999864746 | ||
2024-09-24 | 46.479999542236 | 46.479999542236 | 45.869998931885 | 46.029998779297 | 45.633834838867 | 5356700 | -1.3123937529243 | -0.065172235699407 | ||
2024-09-25 | 46 | 46.200000762939 | 45.330001831055 | 45.5 | 45.1083984375 | 6262400 | -1.8831145400817 | -1.0869565217391 | ||
2024-09-25 | 46 | 46.200000762939 | 45.330001831055 | 45.5 | 45.1083984375 | 6262400 | -1.8831145400817 | -1.010986998841 | ||
2024-09-26 | 45.040000915527 | 45.529998779297 | 44.560001373291 | 44.740001678467 | 44.354942321777 | 7325100 | -2.1304577904951 | -0.66607289290068 | ||
2024-09-26 | -3.7435410518634 | |||||||||
2024-09-26 | 45.040000915527 | 45.529998779297 | 44.560001373291 | 44.740001678467 | 44.354942321777 | 7325100 | -2.1304577904951 | 0.33526532309862 | ||
2024-09-27 | 44.889999389648 | 45.270000457764 | 44.650001525879 | 45.159999847412 | 44.771324157715 | 4605300 | 1.3885753878987 | 0.60147128856038 | ||
2024-09-27 | 0.93875313631794 | |||||||||
2024-09-27 | 44.889999389648 | 45.270000457764 | 44.650001525879 | 45.159999847412 | 44.771324157715 | 4605300 | 1.3885753878987 | -0.022139773177554 | ||
2024-09-30 | -0.022139773177554 | |||||||||
2024-09-30 | 45.150001525879 | 45.75 | 44.779998779297 | 45.650001525879 | 45.257110595703 | 6280600 | 2.1661483857645 | 1.1074196746448 | ||
2024-09-30 | 1.1074196746448 | |||||||||
2024-09-30 | 45.150001525879 | 45.75 | 44.779998779297 | 45.650001525879 | 45.257110595703 | 6280600 | 2.1661483857645 | -0.78861029204452 | ||
2024-10-01 | -0.78861029204452 | |||||||||
2024-10-01 | 45.290000915527 | 46.400001525879 | 45.240001678467 | 46.360000610352 | 45.960998535156 | 6520100 | 2.5641021316855 | 2.3625517182478 | ||
2024-10-01 | 45.290000915527 | 46.400001525879 | 45.240001678467 | 46.360000610352 | 45.960998535156 | 6520100 | 2.5641021316855 | 1.3804990966837 | ||
2024-10-02 | 47 | 47.659999847412 | 46.529998779297 | 47.639999389648 | 47.22998046875 | 6614900 | 2.4285430856663 | 1.3617008290392 | ||
2024-10-02 | 47 | 47.659999847412 | 46.529998779297 | 47.639999389648 | 47.22998046875 | 6614900 | 2.4285430856663 | 0.69269906650418 | ||
2024-10-03 | 47.970001220703 | 48.330001831055 | 47.520000457764 | 48.209999084473 | 47.795074462891 | 5932700 | 1.7045483280476 | 0.50030822943976 | ||
2024-10-03 | 47.970001220703 | 48.330001831055 | 47.520000457764 | 48.209999084473 | 47.795074462891 | 5932700 | 1.7045483280476 | 0.64302298107874 | ||
2024-10-04 | 48.520000457764 | 49.669998168945 | 48.409999847412 | 49.630001068115 | 49.202854156494 | 7784600 | 2.6027645641494 | 2.2877176419605 | ||
2024-10-04 | 9.5826894785952 | |||||||||
2024-10-04 | 48.520000457764 | 49.669998168945 | 48.409999847412 | 49.630001068115 | 49.202854156494 | 7784600 | 2.6027645641494 | -0.020153407244017 | ||
2024-10-07 | -0.020153407244017 | |||||||||
2024-10-07 | 49.619998931885 | 49.939998626709 | 49.5 | 49.680000305176 | 49.252422332764 | 4998700 | 0.88888611456361 | 0.1209217544994 | ||
2024-10-07 | 0.1209217544994 | |||||||||
2024-10-07 | 49.619998931885 | 49.939998626709 | 49.5 | 49.680000305176 | 49.252422332764 | 4998700 | 0.88888611456361 | -0.56360462475219 | ||
2024-10-08 | 49.400001525879 | 49.430000305176 | 48.509998321533 | 48.939998626709 | 48.51879119873 | 5605100 | -1.8612218854189 | -0.93117992907135 | ||
2024-10-08 | 49.400001525879 | 49.430000305176 | 48.509998321533 | 48.939998626709 | 48.51879119873 | 5605100 | -1.8612218854189 | -0.26562578068202 | ||
2024-10-09 | -1.7512055687208 | |||||||||
2024-10-09 | 48.810001373291 | 49.689998626709 | 48.709999084473 | 49.580001831055 | 49.153285980225 | 4044300 | 2.0119063039538 | 1.5775464783843 | ||
2024-10-09 | 48.810001373291 | 49.689998626709 | 48.709999084473 | 49.580001831055 | 49.153285980225 | 4044300 | 2.0119063039538 | 0.10084557324326 | ||
2024-10-10 | 1.6799829374168 | |||||||||
2024-10-10 | 49.630001068115 | 49.689998626709 | 49.169998168945 | 49.470001220703 | 49.044231414795 | 4400100 | -1.0464891771685 | -0.32238533944925 | ||
2024-10-10 | -0.32238533944925 | |||||||||
2024-10-10 | 49.630001068115 | 49.689998626709 | 49.169998168945 | 49.470001220703 | 49.044231414795 | 4400100 | -1.0464891771685 | 0.080851222646294 | ||
2024-10-11 | 49.509998321533 | 50.529998779297 | 49.299999237061 | 50.479999542236 | 50.04553604126 | 9246600 | 2.4949281161686 | 1.9592026935724 | ||
2024-10-11 | 2.0416379555506 | |||||||||
2024-10-11 | 49.509998321533 | 50.529998779297 | 49.299999237061 | 50.479999542236 | 50.04553604126 | 9246600 | 2.4949281161686 | -0.17828873495251 | ||
2024-10-14 | -0.17828873495251 | |||||||||
2024-10-14 | 50.389999389648 | 51.189998626709 | 50.25 | 51.020000457764 | 50.580890655518 | 5247300 | 1.8706440332517 | 1.2502501999328 | ||
2024-10-14 | 1.2502501999328 | |||||||||
2024-10-14 | 50.389999389648 | 51.189998626709 | 50.25 | 51.020000457764 | 50.580890655518 | 5247300 | 1.8706440332517 | -1.1172083294983 | ||
2024-10-15 | -1.1172083294983 | |||||||||
2024-10-15 | 50.450000762939 | 51.049999237061 | 50.290000915527 | 50.900001525879 | 50.461925506592 | 5434000 | 1.5112314728524 | 0.89197374853167 | ||
2024-10-15 | 50.450000762939 | 51.049999237061 | 50.290000915527 | 50.900001525879 | 50.461925506592 | 5434000 | 1.5112314728524 | 0.19646065053702 | ||
2024-10-16 | 51 | 51.630001068115 | 50.799999237061 | 51.369998931885 | 50.927875518799 | 6041000 | 1.633861896693 | 0.72548810173483 | ||
2024-10-16 | 51 | 51.630001068115 | 50.799999237061 | 51.369998931885 | 50.927875518799 | 6041000 | 1.633861896693 | 0.25306807634473 | ||
2024-10-17 | 51.5 | 52.169998168945 | 51.400001525879 | 51.540000915527 | 51.096416473389 | 5336700 | 1.4980478992374 | 0.077671680635616 | ||
2024-10-17 | 51.5 | 52.169998168945 | 51.400001525879 | 51.540000915527 | 51.096416473389 | 5336700 | 1.4980478992374 | 0.29103164244697 | ||
2024-10-18 | 51.689998626709 | 52.439998626709 | 51.340000152588 | 52.360000610352 | 51.909358978271 | 5837600 | 2.1425759073856 | 1.2961926899653 | ||
2024-10-18 | 51.689998626709 | 52.439998626709 | 51.340000152588 | 52.360000610352 | 51.909358978271 | 5837600 | 2.1425759073856 | 0.095491284334814 | ||
2024-10-21 | 3.8850328143354 | |||||||||
2024-10-21 | 52.409999847412 | 52.819999694824 | 51.689998626709 | 52 | 51.5524559021 | 4334400 | -2.139343193192 | -0.78229316658232 | ||
2024-10-21 | -0.78229316658232 | |||||||||
2024-10-21 | 52.409999847412 | 52.819999694824 | 51.689998626709 | 52 | 51.5524559021 | 4334400 | -2.139343193192 | 0.11538725632887 | ||
2024-10-22 | 52.060001373291 | 52.590000152588 | 51.979999542236 | 52.299999237061 | 51.849872589111 | 4283700 | 1.1735294646471 | 0.46100241536424 | ||
2024-10-22 | 0.57692160973181 | |||||||||
2024-10-22 | 52.060001373291 | 52.590000152588 | 51.979999542236 | 52.299999237061 | 51.849872589111 | 4283700 | 1.1735294646471 | -0.24856801149457 | ||
2024-10-23 | -0.24856801149457 | |||||||||
2024-10-23 | 52.169998168945 | 52.740001678467 | 52.040000915527 | 52.25 | 51.800304412842 | 5866700 | 1.3451205815229 | 0.1533483493628 | ||
2024-10-23 | 52.169998168945 | 52.740001678467 | 52.040000915527 | 52.25 | 51.800304412842 | 5866700 | 1.3451205815229 | 0.59330406371487 | ||
2024-10-24 | 52.560001373291 | 52.75 | 52.119998931885 | 52.619998931885 | 52.16711807251 | 5267700 | 1.2087511147853 | 0.11415060316995 | ||
2024-10-24 | 52.560001373291 | 52.75 | 52.119998931885 | 52.619998931885 | 52.16711807251 | 5267700 | 1.2087511147853 | 0.36108408449838 | ||
2024-10-25 | 1.2267648587472 | |||||||||
2024-10-25 | 52.810001373291 | 52.849998474121 | 52.209999084473 | 52.5 | 52.048152923584 | 5595900 | -1.2109733360954 | -0.58701262115058 | ||
2024-10-25 | 52.810001373291 | 52.849998474121 | 52.209999084473 | 52.5 | 52.048152923584 | 5595900 | -1.2109733360954 | -0.95238095238095 | ||
2024-10-28 | -1.5338029771396 | |||||||||
2024-10-28 | 52 | 52.569999694824 | 51.880001068115 | 52.290000915527 | 51.839962005615 | 5026500 | 1.3299896154648 | 0.55769406832182 | ||
2024-10-28 | 0.55769406832182 | |||||||||
2024-10-28 | 52 | 52.569999694824 | 51.880001068115 | 52.290000915527 | 51.839962005615 | 5026500 | 1.3299896154648 | -0.095619116819901 | ||
2024-10-29 | 52.240001678467 | 52.290000915527 | 51.459999084473 | 51.840000152588 | 51.3938331604 | 7903400 | -1.5873050612402 | -0.76569968037307 | ||
2024-10-29 | -0.8605866419211 | |||||||||
2024-10-29 | 52.240001678467 | 52.290000915527 | 51.459999084473 | 51.840000152588 | 51.3938331604 | 7903400 | -1.5873050612402 | 0.15431716072907 | ||
2024-10-30 | 51.919998168945 | 52.729999542236 | 51.75 | 52.490001678467 | 52.038242340088 | 5524300 | 1.8937189221958 | 1.0978496333276 | ||
2024-10-30 | 1.2538609644399 | |||||||||
2024-10-30 | 51.919998168945 | 52.729999542236 | 51.75 | 52.490001678467 | 52.038242340088 | 5524300 | 1.8937189221958 | -0.2476682491107 | ||
2024-10-31 | -0.2476682491107 | |||||||||
2024-10-31 | 52.360000610352 | 52.709999084473 | 52.180000305176 | 52.369998931885 | 51.919269561768 | 5902500 | 1.015712487921 | 0.019095342659758 | ||
2024-10-31 | 52.360000610352 | 52.709999084473 | 52.180000305176 | 52.369998931885 | 51.919269561768 | 5902500 | 1.015712487921 | 0.64922696108913 | ||
2024-11-01 | 0.66844627586175 | |||||||||
2024-11-01 | 52.709999084473 | 52.840000152588 | 51.5 | 51.560001373291 | 51.116245269775 | 5640800 | -2.5359578893231 | -2.1817448893115 | ||
2024-11-01 | -2.1817448893115 | |||||||||
2024-11-01 | 52.709999084473 | 52.840000152588 | 51.5 | 51.560001373291 | 51.116245269775 | 5640800 | -2.5359578893231 | 0.13576356276142 | ||
2024-11-04 | 51.630001068115 | 52.180000305176 | 51.479999542236 | 52.139999389648 | 51.691249847412 | 6719300 | 1.3597528538537 | 0.9877945205935 | ||
2024-11-04 | 51.630001068115 | 52.180000305176 | 51.479999542236 | 52.139999389648 | 51.691249847412 | 6719300 | 1.3597528538537 | 0.69044997039842 | ||
2024-11-05 | 52.5 | 53.299999237061 | 52.319999694824 | 53.049999237061 | 52.593418121338 | 5662900 | 1.8730878210102 | 1.047617594401 | ||
2024-11-05 | 52.5 | 53.299999237061 | 52.319999694824 | 53.049999237061 | 52.593418121338 | 5662900 | 1.8730878210102 | 3.6192309354479 | ||
2024-11-06 | 54.970001220703 | 55.790000915527 | 54.319999694824 | 55.330001831055 | 54.853797912598 | 8219500 | 2.7061878294583 | 0.65490376997841 | ||
2024-11-06 | 7.3118703594849 | |||||||||
2024-11-06 | 54.970001220703 | 55.790000915527 | 54.319999694824 | 55.330001831055 | 54.853797912598 | 8219500 | 2.7061878294583 | -1.3735805369229 | ||
2024-11-07 | -1.3735805369229 | |||||||||
2024-11-07 | 54.569999694824 | 55.75 | 54.360000610352 | 55.439998626709 | 54.96284866333 | 5682800 | 2.5570260743959 | 1.5942806244276 | ||
2024-11-07 | 1.5942806244276 | |||||||||
2024-11-07 | 54.569999694824 | 55.75 | 54.360000610352 | 55.439998626709 | 54.96284866333 | 5682800 | 2.5570260743959 | -0.090186216268162 | ||
2024-11-08 | -0.090186216268162 | |||||||||
2024-11-08 | 55.389999389648 | 56.799999237061 | 55.389999389648 | 56.310001373291 | 55.82536315918 | 7120100 | 2.5455855983916 | 1.6609532294281 | ||
2024-11-08 | 55.389999389648 | 56.799999237061 | 55.389999389648 | 56.310001373291 | 55.82536315918 | 7120100 | 2.5455855983916 | 0.67483083670854 | ||
2024-11-11 | 56.689998626709 | 57.330001831055 | 56.560001373291 | 56.900001525879 | 56.410285949707 | 6114200 | 1.3613869149008 | 0.37044082599604 | ||
2024-11-11 | 56.689998626709 | 57.330001831055 | 56.560001373291 | 56.900001525879 | 56.410285949707 | 6114200 | 1.3613869149008 | 0.21089442647939 | ||
2024-11-12 | 2.9427714137507 | |||||||||
2024-11-12 | 57.020000457764 | 57.220001220703 | 56.159999847412 | 56.740001678467 | 56.251663208008 | 4933300 | -1.8525014866786 | -0.4910536251298 | ||
2024-11-12 | -0.4910536251298 | |||||||||
2024-11-12 | 57.020000457764 | 57.220001220703 | 56.159999847412 | 56.740001678467 | 56.251663208008 | 4933300 | -1.8525014866786 | 0.52872616881574 | ||
2024-11-13 | 0.52872616881574 | |||||||||
2024-11-13 | 57.040000915527 | 57.099998474121 | 55.419998168945 | 55.599998474121 | 55.121471405029 | 6133300 | -2.9422072680741 | -2.5245484191678 | ||
2024-11-13 | -2.5245484191678 | |||||||||
2024-11-13 | 57.040000915527 | 57.099998474121 | 55.419998168945 | 55.599998474121 | 55.121471405029 | 6133300 | -2.9422072680741 | 0.23381487712764 | ||
2024-11-14 | 0.23381487712764 | |||||||||
2024-11-14 | 55.729999542236 | 56.119998931885 | 55.349998474121 | 55.580001831055 | 55.10164642334 | 6026500 | -1.3720607135047 | -0.26915074899285 | ||
2024-11-14 | 55.729999542236 | 56.119998931885 | 55.349998474121 | 55.580001831055 | 55.10164642334 | 6026500 | -1.3720607135047 | -0.089965905200584 | ||
2024-11-15 | -0.35887451028575 | |||||||||
2024-11-15 | 55.529998779297 | 56.689998626709 | 55.200000762939 | 56.549999237061 | 56.063293457031 | 7461800 | 2.6992714550285 | 1.8368458134091 | ||
2024-11-15 | 55.529998779297 | 56.689998626709 | 55.200000762939 | 56.549999237061 | 56.063293457031 | 7461800 | 2.6992714550285 | 0.63660586243763 | ||
2024-11-18 | 56.909999847412 | 58.110000610352 | 56.650001525879 | 57.860000610352 | 57.362022399902 | 8605100 | 2.5772269111161 | 1.6693037523926 | ||
2024-11-18 | 4.1959335175123 | |||||||||
2024-11-18 | 56.909999847412 | 58.110000610352 | 56.650001525879 | 57.860000610352 | 57.362022399902 | 8605100 | 2.5772269111161 | -0.38023024262424 | ||
2024-11-19 | -0.38023024262424 | |||||||||
2024-11-19 | 57.639999389648 | 58.700000762939 | 57.540000915527 | 58.599998474121 | 58.095649719238 | 6664200 | 2.0159885800403 | 1.6655084917386 | ||
2024-11-19 | 57.639999389648 | 58.700000762939 | 57.540000915527 | 58.599998474121 | 58.095649719238 | 6664200 | 2.0159885800403 | 0.34129823915914 | ||
2024-11-20 | 2.0124910820531 | |||||||||
2024-11-20 | 58.799999237061 | 59.169998168945 | 58.360000610352 | 58.700000762939 | 58.194793701172 | 6926800 | -1.3689328775725 | -0.17006543438536 | ||
2024-11-20 | -0.17006543438536 | |||||||||
2024-11-20 | 58.799999237061 | 59.169998168945 | 58.360000610352 | 58.700000762939 | 58.194793701172 | 6926800 | -1.3689328775725 | 0 | ||
2024-11-21 | 58.700000762939 | 60.049999237061 | 58.520000457764 | 59.740001678467 | 59.225841522217 | 5397000 | 2.6144886659752 | 1.7717221499322 | ||
2024-11-21 | 58.700000762939 | 60.049999237061 | 58.520000457764 | 59.740001678467 | 59.225841522217 | 5397000 | 2.6144886659752 | 0.033472786248034 | ||
2024-11-22 | 1.8057879809483 | |||||||||
2024-11-22 | 59.759998321533 | 60.360000610352 | 59.520000457764 | 59.650001525879 | 59.136615753174 | 6594700 | -1.3916503381278 | -0.18406425492596 | ||
2024-11-22 | -0.18406425492596 | |||||||||
2024-11-22 | 59.759998321533 | 60.360000610352 | 59.520000457764 | 59.650001525879 | 59.136615753174 | 6594700 | -1.3916503381278 | 0.26823108687213 | ||
2024-11-25 | 0.26823108687213 | |||||||||
2024-11-25 | 59.810001373291 | 59.900001525879 | 56.939998626709 | 58.189998626709 | 57.689178466797 | 14299900 | -4.9415739962729 | -2.708581690997 | ||
2024-11-25 | -2.708581690997 | |||||||||
2024-11-25 | 59.810001373291 | 59.900001525879 | 56.939998626709 | 58.189998626709 | 57.689178466797 | 14299900 | -4.9415739962729 | 0.24059667924008 | ||
2024-11-26 | 58.330001831055 | 58.680000305176 | 58.009998321533 | 58.369998931885 | 57.867630004883 | 7363000 | 1.1549767333709 | 0.068570374720589 | ||
2024-11-26 | 0.30933203200519 | |||||||||
2024-11-26 | 58.330001831055 | 58.680000305176 | 58.009998321533 | 58.369998931885 | 57.867630004883 | 7363000 | 1.1549767333709 | -0.58249127772755 | ||
2024-11-27 | -0.58249127772755 | |||||||||
2024-11-27 | 58.029998779297 | 58.340000152588 | 57.840000152588 | 58.139999389648 | 57.639610290527 | 5547500 | 0.86445366300303 | 0.18955818139843 | ||
2024-11-27 | 58.029998779297 | 58.340000152588 | 57.840000152588 | 58.139999389648 | 57.639610290527 | 5547500 | 0.86445366300303 | 0.3611955395205 | ||
2024-11-29 | 58.349998474121 | 58.889999389648 | 58.290000915527 | 58.520000457764 | 58.016342163086 | 3638500 | 1.0293334443254 | 0.29134873708347 | ||
2024-11-29 | 58.349998474121 | 58.889999389648 | 58.290000915527 | 58.520000457764 | 58.016342163086 | 3638500 | 1.0293334443254 | 0.13670200911082 | ||
2024-12-02 | 0.98225005482437 | |||||||||
2024-12-02 | 58.599998474121 | 58.689998626709 | 56.290000915527 | 56.450000762939 | 55.964157104492 | 7952300 | -4.0892788675061 | -3.6689381692239 | ||
2024-12-02 | -3.6689381692239 | |||||||||
2024-12-02 | 58.599998474121 | 58.689998626709 | 56.290000915527 | 56.450000762939 | 55.964157104492 | 7952300 | -4.0892788675061 | 0.44286979029438 | ||
2024-12-03 | 0.44286979029438 | |||||||||
2024-12-03 | 56.700000762939 | 56.909999847412 | 56.200000762939 | 56.599998474121 | 56.112865447998 | 6948100 | -1.2475822990271 | -0.176370877377 | ||
2024-12-03 | 56.700000762939 | 56.909999847412 | 56.200000762939 | 56.599998474121 | 56.112865447998 | 6948100 | -1.2475822990271 | -0.28268525039848 | ||
2024-12-04 | 56.439998626709 | 56.599998474121 | 55.520000457764 | 56.299999237061 | 55.815448760986 | 7847400 | -1.9081237552528 | -0.24804995225883 | ||
2024-12-04 | -0.70547005378588 | |||||||||
2024-12-04 | 56.439998626709 | 56.599998474121 | 55.520000457764 | 56.299999237061 | 55.815448760986 | 7847400 | -1.9081237552528 | 0.071049584492733 | ||
2024-12-05 | 56.340000152588 | 57.799999237061 | 56.340000152588 | 57.159999847412 | 56.668045043945 | 7330400 | 2.5914076686519 | 1.455448513673 | ||
2024-12-05 | 1.5275321882872 | |||||||||
2024-12-05 | 56.340000152588 | 57.799999237061 | 56.340000152588 | 57.159999847412 | 56.668045043945 | 7330400 | 2.5914076686519 | -0.19244333562842 | ||
2024-12-06 | 57.049999237061 | 57.419998168945 | 56.470001220703 | 56.849998474121 | 56.36071395874 | 8371400 | -1.6544705303665 | -0.35057101772848 | ||
2024-12-06 | -0.54233970279664 | |||||||||
2024-12-06 | 57.049999237061 | 57.419998168945 | 56.470001220703 | 56.849998474121 | 56.36071395874 | 8371400 | -1.6544705303665 | 0.12313051311001 | ||
2024-12-09 | 0.12313051311001 | |||||||||
2024-12-09 | 56.919998168945 | 57 | 54.560001373291 | 54.669998168945 | 54.199474334717 | 8365100 | -4.2806993451035 | -3.9529165010191 | ||
2024-12-09 | -3.9529165010191 | |||||||||
2024-12-09 | 56.919998168945 | 57 | 54.560001373291 | 54.669998168945 | 54.199474334717 | 8365100 | -4.2806993451035 | 1.0792028029059 | ||
2024-12-10 | 1.0792028029059 | |||||||||
2024-12-10 | 55.259998321533 | 55.560001373291 | 54.400001525879 | 54.549999237061 | 54.080509185791 | 8270900 | -2.0878326471204 | -1.2848337061856 | ||
2024-12-10 | -1.2848337061856 | |||||||||
2024-12-10 | 55.259998321533 | 55.560001373291 | 54.400001525879 | 54.549999237061 | 54.080509185791 | 8270900 | -2.0878326471204 | 0.49495959952321 | ||
2024-12-11 | 54.819999694824 | 56.060001373291 | 54.610000610352 | 55.389999389648 | 54.913280487061 | 7856100 | 2.6551927242876 | 1.0397659576748 | ||
2024-12-11 | 54.819999694824 | 56.060001373291 | 54.610000610352 | 55.389999389648 | 54.913280487061 | 7856100 | 2.6551927242876 | 0.54161263832151 | ||
2024-12-12 | 2.0898247581898 | |||||||||
2024-12-12 | 55.689998626709 | 55.729999542236 | 54.880001068115 | 55.189998626709 | 54.715000152588 | 8321200 | -1.525208112512 | -0.89782728017558 | ||
2024-12-12 | 55.689998626709 | 55.729999542236 | 54.880001068115 | 55.189998626709 | 54.715000152588 | 8321200 | -1.525208112512 | -0.5616915497507 | ||
2024-12-13 | 54.880001068115 | 54.880001068115 | 54.139999389648 | 54.430000305176 | 54.430000305176 | 7224200 | -1.3483995336449 | -0.81997221971793 | ||
2024-12-13 | 54.880001068115 | 54.880001068115 | 54.139999389648 | 54.430000305176 | 54.430000305176 | 7224200 | -1.3483995336449 | -0.055114420592828 | ||
2024-12-16 | 54.400001525879 | 54.419998168945 | 53.689998626709 | 53.970001220703 | 53.970001220703 | 7352800 | -1.3414178000706 | -0.79044171528418 | ||
2024-12-16 | 54.400001525879 | 54.419998168945 | 53.689998626709 | 53.970001220703 | 53.970001220703 | 7352800 | -1.3414178000706 | -0.61145418490022 | ||
2024-12-17 | -3.6810904787442 | |||||||||
2024-12-17 | 53.639999389648 | 53.810001373291 | 52.799999237061 | 53.689998626709 | 53.689998626709 | 7504000 | 1.9128828614102 | 0.093212598116099 | ||
2024-12-17 | 0.093212598116099 | |||||||||
2024-12-17 | 53.639999389648 | 53.810001373291 | 52.799999237061 | 53.689998626709 | 53.689998626709 | 7504000 | 1.9128828614102 | -0.40975491084557 | ||
2024-12-18 | 53.470001220703 | 53.810001373291 | 51.939998626709 | 52.009998321533 | 52.009998321533 | 8961900 | -3.4751955005714 | -2.7305084455555 | ||
2024-12-18 | -3.1290749639543 | |||||||||
2024-12-18 | 53.470001220703 | 53.810001373291 | 51.939998626709 | 52.009998321533 | 52.009998321533 | 8961900 | -3.4751955005714 | 1.3458965305324 | ||
2024-12-19 | 1.3458965305324 | |||||||||
2024-12-19 | 52.709999084473 | 52.979999542236 | 51.889999389648 | 52.569999694824 | 52.569999694824 | 8455500 | -2.0573804492371 | -0.26560309633866 | ||
2024-12-19 | 52.709999084473 | 52.979999542236 | 51.889999389648 | 52.569999694824 | 52.569999694824 | 8455500 | -2.0573804492371 | -0.17120059560654 | ||
2024-12-20 | -0.43634897786232 | |||||||||
2024-12-20 | 52.479999542236 | 53.659999847412 | 52.340000152588 | 53.490001678467 | 53.490001678467 | 16843400 | 2.5219711329308 | 1.924546770275 | ||
2024-12-20 | 1.924546770275 | |||||||||
2024-12-20 | 52.479999542236 | 53.659999847412 | 52.340000152588 | 53.490001678467 | 53.490001678467 | 16843400 | 2.5219711329308 | -0.26173714704156 | ||
2024-12-23 | -0.26173714704156 | |||||||||
2024-12-23 | 53.349998474121 | 54.110000610352 | 52.729999542236 | 54.049999237061 | 54.049999237061 | 6356400 | 2.6171080601089 | 1.3120914394759 | ||
2024-12-23 | 53.349998474121 | 54.110000610352 | 52.729999542236 | 54.049999237061 | 54.049999237061 | 6356400 | 2.6171080601089 | 0.57354556460096 | ||
2024-12-24 | 54.360000610352 | 54.599998474121 | 53.970001220703 | 54.599998474121 | 54.599998474121 | 2070900 | 1.1673100596046 | 0.44149716901185 | ||
2024-12-24 | 54.360000610352 | 54.599998474121 | 53.970001220703 | 54.599998474121 | 54.599998474121 | 2070900 | 1.1673100596046 | 0.073261752097498 | ||
2024-12-26 | 2.4179961619926 | |||||||||
2024-12-26 | 54.639999389648 | 54.639999389648 | 53.700000762939 | 53.959999084473 | 53.959999084473 | 3230600 | -1.7203488967957 | -1.24451008926 | ||
2024-12-26 | 54.639999389648 | 54.639999389648 | 53.700000762939 | 53.959999084473 | 53.959999084473 | 3230600 | -1.7203488967957 | -0.33358100116717 | ||
2024-12-27 | -1.5739396412118 | |||||||||
2024-12-27 | 53.779998779297 | 54.299999237061 | 53.639999389648 | 53.939998626709 | 53.939998626709 | 3677300 | 1.2304247854624 | 0.29750809044962 | ||
2024-12-27 | 0.29750809044962 | |||||||||
2024-12-27 | 53.779998779297 | 54.299999237061 | 53.639999389648 | 53.939998626709 | 53.939998626709 | 3677300 | 1.2304247854624 | -0.18538835125512 | ||
2024-12-30 | -0.18538835125512 | |||||||||
2024-12-30 | 53.840000152588 | 54.569999694824 | 53.229999542236 | 54.159999847412 | 54.159999847412 | 4350800 | 2.5173777270553 | 0.59435307191178 | ||
2024-12-30 | 53.840000152588 | 54.569999694824 | 53.229999542236 | 54.159999847412 | 54.159999847412 | 4350800 | 2.5173777270553 | 0.24003151492151 | ||
2024-12-31 | 0.83581122151578 | |||||||||
2024-12-31 | 54.290000915527 | 54.569999694824 | 54 | 54.119998931885 | 54.119998931885 | 3821200 | -1.0445294081214 | -0.31313682220616 | ||
2024-12-31 | -0.31313682220616 | |||||||||
2024-12-31 | 54.290000915527 | 54.569999694824 | 54 | 54.119998931885 | 54.119998931885 | 3821200 | -1.0445294081214 | 0.70214537253317 | ||
2025-01-02 | 54.5 | 55.959999084473 | 54.310001373291 | 55.880001068115 | 55.880001068115 | 5906100 | 3.0381102365302 | 2.5321120515876 | ||
2025-01-02 | 54.5 | 55.959999084473 | 54.310001373291 | 55.880001068115 | 55.880001068115 | 5906100 | 3.0381102365302 | 0.64423873205146 | ||
2025-01-03 | 56.240001678467 | 56.889999389648 | 55.959999084473 | 56.599998474121 | 56.599998474121 | 6383700 | 1.6619019306486 | 0.64010808127719 | ||
2025-01-03 | 56.240001678467 | 56.889999389648 | 55.959999084473 | 56.599998474121 | 56.599998474121 | 6383700 | 1.6619019306486 | 0.74205299463852 | ||
2025-01-06 | 5.3584656007271 | |||||||||
2025-01-06 | 57.020000457764 | 57.25 | 55.639999389648 | 55.810001373291 | 55.810001373291 | 6093400 | -2.8122281403521 | -2.1220608115725 | ||
2025-01-06 | -2.1220608115725 | |||||||||
2025-01-06 | 57.020000457764 | 57.25 | 55.639999389648 | 55.810001373291 | 55.810001373291 | 6093400 | -2.8122281403521 | 0.26876493010342 | ||
2025-01-07 | 0.26876493010342 | |||||||||
2025-01-07 | 55.959999084473 | 56.080001831055 | 55.259998321533 | 55.549999237061 | 55.549999237061 | 5256900 | -1.4622030719468 | -0.73266592944937 | ||
2025-01-07 | 55.959999084473 | 56.080001831055 | 55.259998321533 | 55.549999237061 | 55.549999237061 | 5256900 | -1.4622030719468 | -0.14401083250429 | ||
2025-01-08 | -0.87562164364919 | |||||||||
2025-01-08 | 55.470001220703 | 56.430000305176 | 55.259998321533 | 56.389999389648 | 56.389999389648 | 5986800 | 2.1172674976117 | 1.6585508359461 | ||
2025-01-08 | 55.470001220703 | 56.430000305176 | 55.259998321533 | 56.389999389648 | 56.389999389648 | 5986800 | 2.1172674976117 | 0.088666851572494 | ||
2025-01-10 | 1.7486882723266 | |||||||||
2025-01-10 | 56.439998626709 | 57 | 55.380001068115 | 55.520000457764 | 55.520000457764 | 6336300 | -2.8421033892715 | -1.6300464056176 | ||
2025-01-10 | -1.6300464056176 | |||||||||
2025-01-10 | 56.439998626709 | 57 | 55.380001068115 | 55.520000457764 | 55.520000457764 | 6336300 | -2.8421033892715 | 0.090056261974603 | ||
2025-01-13 | 55.569999694824 | 56.169998168945 | 55.479999542236 | 56.029998779297 | 56.029998779297 | 8612100 | 1.2436889553031 | 0.82778313298335 | ||
2025-01-13 | 55.569999694824 | 56.169998168945 | 55.479999542236 | 56.029998779297 | 56.029998779297 | 8612100 | 1.2436889553031 | 0.28556104033191 | ||
2025-01-14 | 56.189998626709 | 58.389999389648 | 56.110000610352 | 58.060001373291 | 58.060001373291 | 9839500 | 4.0634445811719 | 3.3279992743996 | ||
2025-01-14 | 56.189998626709 | 58.389999389648 | 56.110000610352 | 58.060001373291 | 58.060001373291 | 9839500 | 4.0634445811719 | 1.4295521817525 | ||
2025-01-15 | 6.0698827523398 | |||||||||
2025-01-15 | 58.889999389648 | 59.299999237061 | 57.700000762939 | 58.009998321533 | 58.009998321533 | 8115500 | -2.6981424868571 | -1.4943132573201 | ||
2025-01-15 | -1.4943132573201 | |||||||||
2025-01-15 | 58.889999389648 | 59.299999237061 | 57.700000762939 | 58.009998321533 | 58.009998321533 | 8115500 | -2.6981424868571 | 0.22410114097 | ||
2025-01-16 | 58.139999389648 | 59.220001220703 | 57.900001525879 | 59.180000305176 | 59.180000305176 | 7016100 | 2.2797921589591 | 1.7887872831875 | ||
2025-01-16 | 2.0168971168687 | |||||||||
2025-01-16 | 58.139999389648 | 59.220001220703 | 57.900001525879 | 59.180000305176 | 59.180000305176 | 7016100 | 2.2797921589591 | -0.18587463633714 | ||
2025-01-17 | -0.18587463633714 | |||||||||
2025-01-17 | 59.069999694824 | 59.599998474121 | 58.650001525879 | 59.139999389648 | 59.139999389648 | 8348000 | 1.6197731006418 | 0.11850295443687 | ||
2025-01-17 | 59.069999694824 | 59.599998474121 | 58.650001525879 | 59.139999389648 | 59.139999389648 | 8348000 | 1.6197731006418 | 0.32127569050924 | ||
2025-01-21 | 59.330001831055 | 60.909999847412 | 59.139999389648 | 60.630001068115 | 60.630001068115 | 8577600 | 2.9928990125649 | 2.1911329798411 | ||
2025-01-21 | 59.330001831055 | 60.909999847412 | 59.139999389648 | 60.630001068115 | 60.630001068115 | 8577600 | 2.9928990125649 | 0.94012812928017 | ||
2025-01-22 | 3.6058931422373 | |||||||||
2025-01-22 | 61.200000762939 | 61.459999084473 | 59.130001068115 | 59.200000762939 | 59.200000762939 | 8795900 | -3.7910804605692 | -3.2679738154695 | ||
2025-01-22 | -3.2679738154695 | |||||||||
2025-01-22 | 61.200000762939 | 61.459999084473 | 59.130001068115 | 59.200000762939 | 59.200000762939 | 8795900 | -3.7910804605692 | 0.77702547051424 | ||
2025-01-23 | 0.77702547051424 | |||||||||
2025-01-23 | 59.659999847412 | 59.720001220703 | 58.549999237061 | 59.490001678467 | 59.490001678467 | 5686400 | -1.9591459472994 | -0.28494497046615 | ||
2025-01-23 | -0.28494497046615 | |||||||||
2025-01-23 | 59.659999847412 | 59.720001220703 | 58.549999237061 | 59.490001678467 | 59.490001678467 | 5686400 | -1.9591459472994 | 0 | ||
2025-01-24 | 59.490001678467 | 60 | 59.270000457764 | 59.569999694824 | 59.569999694824 | 4653600 | 1.2316509812692 | 0.13447304437777 | ||
2025-01-24 | 0.13447304437777 | |||||||||
2025-01-24 | 59.490001678467 | 60 | 59.270000457764 | 59.569999694824 | 59.569999694824 | 4653600 | 1.2316509812692 | -2.8873614730815 | ||
2025-01-27 | 57.849998474121 | 57.869998931885 | 53.360000610352 | 54.549999237061 | 54.549999237061 | 18513300 | -7.7933271207446 | -5.7044067832375 | ||
2025-01-27 | -8.427061412592 | |||||||||
2025-01-27 | 57.849998474121 | 57.869998931885 | 53.360000610352 | 54.549999237061 | 54.549999237061 | 18513300 | -7.7933271207446 | 0.73327503478158 | ||
2025-01-28 | 54.950000762939 | 55.389999389648 | 53.040000915527 | 55.200000762939 | 55.200000762939 | 9580300 | 4.4306154478839 | 0.45495904736841 | ||
2025-01-28 | 54.950000762939 | 55.389999389648 | 53.040000915527 | 55.200000762939 | 55.200000762939 | 9580300 | 4.4306154478839 | 0.018112901077916 | ||
2025-01-29 | 55.209999084473 | 56.349998474121 | 54.849998474121 | 55.330001831055 | 55.330001831055 | 7162400 | 2.7347311608545 | 0.21735690739357 | ||
2025-01-29 | 55.209999084473 | 56.349998474121 | 54.849998474121 | 55.330001831055 | 55.330001831055 | 7162400 | 2.7347311608545 | 1.1386178069207 | ||
2025-01-30 | 55.959999084473 | 56.830001831055 | 55.770000457764 | 56.590000152588 | 56.590000152588 | 6501500 | 1.9006658859431 | 1.1258060729491 | ||
2025-01-30 | 55.959999084473 | 56.830001831055 | 55.770000457764 | 56.590000152588 | 56.590000152588 | 6501500 | 1.9006658859431 | 0 | ||
2025-01-31 | 3.7396900899339 | |||||||||
2025-01-31 | 56.590000152588 | 56.819999694824 | 55.25 | 55.430000305176 | 55.430000305176 | 7581300 | -2.7631110581777 | -2.0498318506526 | ||
2025-01-31 | 56.590000152588 | 56.819999694824 | 55.25 | 55.430000305176 | 55.430000305176 | 7581300 | -2.7631110581777 | -0.92008322825654 | ||
2025-02-03 | -2.9510549198438 | |||||||||
2025-02-03 | 54.919998168945 | 56.560001373291 | 54.599998474121 | 56.200000762939 | 56.200000762939 | 6018800 | 3.5897489998995 | 2.3306675831572 | ||
2025-02-03 | 2.3306675831572 | |||||||||
2025-02-03 | 54.919998168945 | 56.560001373291 | 54.599998474121 | 56.200000762939 | 56.200000762939 | 6018800 | 3.5897489998995 | -0.8896797032247 | ||
2025-02-04 | -0.8896797032247 | |||||||||
2025-02-04 | 55.700000762939 | 56.290000915527 | 55.360000610352 | 55.720001220703 | 55.720001220703 | 5465500 | 1.6799138275332 | 0.035907464074891 | ||
2025-02-04 | 55.700000762939 | 56.290000915527 | 55.360000610352 | 55.720001220703 | 55.720001220703 | 5465500 | 1.6799138275332 | 0.57429951151065 | ||
2025-02-05 | 56.040000915527 | 57.130001068115 | 56 | 56.849998474121 | 56.849998474121 | 6781800 | 2.0178590502058 | 1.4453917654547 | ||
2025-02-05 | 56.040000915527 | 57.130001068115 | 56 | 56.849998474121 | 56.849998474121 | 6781800 | 2.0178590502058 | 0.5804781704698 | ||
2025-02-06 | 2.6570907037062 | |||||||||
2025-02-06 | 57.180000305176 | 57.389999389648 | 55.529998779297 | 56.009998321533 | 56.009998321533 | 6242700 | -3.2409838475918 | -2.0461734477058 | ||
2025-02-06 | -2.0461734477058 | |||||||||
2025-02-06 | 57.180000305176 | 57.389999389648 | 55.529998779297 | 56.009998321533 | 56.009998321533 | 6242700 | -3.2409838475918 | 0.14283491064475 | ||
2025-02-07 | 0.14283491064475 | |||||||||
2025-02-07 | 56.090000152588 | 56.290000915527 | 55.450000762939 | 55.939998626709 | 55.939998626709 | 5161900 | -1.4922724088217 | -0.2674300685877 | ||
2025-02-07 | -0.2674300685877 | |||||||||
2025-02-07 | 56.090000152588 | 56.290000915527 | 55.450000762939 | 55.939998626709 | 55.939998626709 | 5161900 | -1.4922724088217 | 0.28602047075439 | ||
2025-02-10 | 56.099998474121 | 56.840000152588 | 55.680000305176 | 56.169998168945 | 56.169998168945 | 7269800 | 2.0833330478705 | 0.12477664300921 | ||
2025-02-10 | 0.41115400050532 | |||||||||
2025-02-10 | 56.099998474121 | 56.840000152588 | 55.680000305176 | 56.169998168945 | 56.169998168945 | 7269800 | 2.0833330478705 | -0.42727055651253 | ||
2025-02-11 | 55.930000305176 | 56 | 54.669998168945 | 55.240001678467 | 55.240001678467 | 8835200 | -2.3750032697405 | -1.233682501241 | ||
2025-02-11 | 55.930000305176 | 56 | 54.669998168945 | 55.240001678467 | 55.240001678467 | 8835200 | -2.3750032697405 | -2.3533725783078 | ||
2025-02-12 | -3.9700901102561 | |||||||||
2025-02-12 | 53.939998626709 | 55.540000915527 | 53.729999542236 | 54.819999694824 | 54.819999694824 | 7958900 | 3.3686979131057 | 1.6314443650718 | ||
2025-02-12 | 1.6314443650718 | |||||||||
2025-02-12 | 53.939998626709 | 55.540000915527 | 53.729999542236 | 54.819999694824 | 54.819999694824 | 7958900 | 3.3686979131057 | -3.0098532197451 | ||
2025-02-13 | -3.0098532197451 | |||||||||
2025-02-13 | 53.169998168945 | 57.889999389648 | 53.169998168945 | 57.459999084473 | 57.459999084473 | 13615800 | 8.8771889848586 | 8.0684616574483 | ||
2025-02-13 | 53.169998168945 | 57.889999389648 | 53.169998168945 | 57.459999084473 | 57.459999084473 | 13615800 | 8.8771889848586 | 0.53950814171659 | ||
2025-02-14 | 8.6514998067182 | |||||||||
2025-02-14 | 57.770000457764 | 57.900001525879 | 56.889999389648 | 56.979999542236 | 56.979999542236 | 7440800 | -1.7443905174666 | -1.3674933516833 | ||
2025-02-14 | -1.3674933516833 | |||||||||
2025-02-14 | 57.770000457764 | 57.900001525879 | 56.889999389648 | 56.979999542236 | 56.979999542236 | 7440800 | -1.7443905174666 | 0.22815210452727 | ||
2025-02-18 | 57.110000610352 | 58.209999084473 | 57.099998474121 | 57.799999237061 | 57.799999237061 | 7370600 | 1.9439590893416 | 1.2081922944051 | ||
2025-02-18 | 1.4391009150788 | |||||||||
2025-02-18 | 57.110000610352 | 58.209999084473 | 57.099998474121 | 57.799999237061 | 57.799999237061 | 7370600 | 1.9439590893416 | -0.034602868559985 | ||
2025-02-19 | -0.034602868559985 | |||||||||
2025-02-19 | 57.779998779297 | 59.130001068115 | 57.439998626709 | 58.270000457764 | 58.270000457764 | 7502600 | 2.9422048778052 | 0.84804722883167 | ||
2025-02-19 | 0.84804722883167 | |||||||||
2025-02-19 | 57.779998779297 | 59.130001068115 | 57.439998626709 | 58.270000457764 | 58.270000457764 | 7502600 | 2.9422048778052 | -1.0468519058855 | ||
2025-02-20 | -1.0468519058855 | |||||||||
2025-02-20 | 57.659999847412 | 58.599998474121 | 56.919998168945 | 58.450000762939 | 58.450000762939 | 6417500 | 2.9515115235762 | 1.3701021810925 | ||
2025-02-20 | 1.3701021810925 | |||||||||
2025-02-20 | 57.659999847412 | 58.599998474121 | 56.919998168945 | 58.450000762939 | 58.450000762939 | 6417500 | 2.9515115235762 | -0.51325788390881 | ||
2025-02-21 | 58.150001525879 | 59.150001525879 | 57.209999084473 | 57.439998626709 | 57.439998626709 | 11081300 | -3.2798011688258 | -1.2209851771955 | ||
2025-02-21 | -1.727976258421 | |||||||||
2025-02-21 | 58.150001525879 | 59.150001525879 | 57.209999084473 | 57.439998626709 | 57.439998626709 | 11081300 | -3.2798011688258 | 0.52228944799855 | ||
2025-02-24 | 0.52228944799855 | |||||||||
2025-02-24 | 57.740001678467 | 58.590000152588 | 56.279998779297 | 57.330001831055 | 57.330001831055 | 9039800 | -3.9426546633811 | -0.7100793825661 | ||
2025-02-24 | -0.7100793825661 | |||||||||
2025-02-24 | 57.740001678467 | 58.590000152588 | 56.279998779297 | 57.330001831055 | 57.330001831055 | 9039800 | -3.9426546633811 | 0.017439946300146 | ||
2025-02-25 | 0.017439946300146 | |||||||||
2025-02-25 | 57.340000152588 | 57.520000457764 | 54.590000152588 | 56.180000305176 | 56.180000305176 | 7932100 | -5.0938808794469 | -2.0230203075082 | ||
2025-02-25 | -2.0230203075082 | |||||||||
2025-02-25 | 57.340000152588 | 57.520000457764 | 54.590000152588 | 56.180000305176 | 56.180000305176 | 7932100 | -5.0938808794469 | 0.21359724320562 | ||
2025-02-26 | 56.299999237061 | 57.240001678467 | 56.049999237061 | 56.900001525879 | 56.900001525879 | 7359600 | 2.1231087557614 | 1.0657234404071 | ||
2025-02-26 | 56.299999237061 | 57.240001678467 | 56.049999237061 | 56.900001525879 | 56.900001525879 | 7359600 | 2.1231087557614 | 0.21089442647939 | ||
2025-02-27 | 1.4951942827072 | |||||||||
2025-02-27 | 57.020000457764 | 57.099998474121 | 55.869998931885 | 56.259998321533 | 56.259998321533 | 7264700 | -2.1541148425666 | -1.3328693969293 | ||
2025-02-27 | 57.020000457764 | 57.099998474121 | 55.869998931885 | 56.259998321533 | 56.259998321533 | 7264700 | -2.1541148425666 | -0.46213709436548 | ||
2025-02-28 | -1.7888468073921 | |||||||||
2025-02-28 | 56 | 58.299999237061 | 55.790000915527 | 58.180000305176 | 58.180000305176 | 9105500 | 4.4990110778697 | 3.8928576878139 | ||
2025-02-28 | 56 | 58.299999237061 | 55.790000915527 | 58.180000305176 | 58.180000305176 | 9105500 | 4.4990110778697 | 0.53283150853376 | ||
2025-03-03 | 4.4464315686907 | |||||||||
2025-03-03 | 58.490001678467 | 59.040000915527 | 57.169998168945 | 57.599998474121 | 57.599998474121 | 5956300 | -3.1673487763958 | -1.5216330634392 | ||
2025-03-03 | 58.490001678467 | 59.040000915527 | 57.169998168945 | 57.599998474121 | 57.599998474121 | 5956300 | -3.1673487763958 | -0.92013679398794 | ||
2025-03-04 | 57.069999694824 | 57.729999542236 | 55.700000762939 | 56.799999237061 | 56.799999237061 | 9059800 | -3.5163672187658 | -0.47310401122739 | ||
2025-03-04 | 57.069999694824 | 57.729999542236 | 55.700000762939 | 56.799999237061 | 56.799999237061 | 9059800 | -3.5163672187658 | -0.36971670298128 | ||
2025-03-05 | 56.590000152588 | 56.610000610352 | 54.970001220703 | 56.220001220703 | 56.220001220703 | 12271700 | -2.8970135523167 | -0.65382387504349 | ||
2025-03-05 | 56.590000152588 | 56.610000610352 | 54.970001220703 | 56.220001220703 | 56.220001220703 | 12271700 | -2.8970135523167 | -1.2273255539385 | ||
2025-03-06 | 55.529998779297 | 55.860000610352 | 54.349998474121 | 54.610000610352 | 54.610000610352 | 8795100 | -2.7031903324946 | -1.6567588495758 | ||
2025-03-06 | -6.6336142191353 | |||||||||
2025-03-06 | 55.529998779297 | 55.860000610352 | 54.349998474121 | 54.610000610352 | 54.610000610352 | 8795100 | -2.7031903324946 | 0.25636218290372 | ||
2025-03-07 | 0.25636218290372 | |||||||||
2025-03-07 | 54.75 | 55.080001831055 | 52.790000915527 | 54.380001068115 | 54.380001068115 | 9674000 | -4.1575904854749 | -0.67579713586259 | ||
2025-03-07 | 54.75 | 55.080001831055 | 52.790000915527 | 54.380001068115 | 54.380001068115 | 9674000 | -4.1575904854749 | -0.79073243238295 | ||
2025-03-10 | -1.4611858211152 | |||||||||
2025-03-10 | 53.950000762939 | 54.840000152588 | 53.290000915527 | 54.020000457764 | 54.020000457764 | 8026600 | 2.9086117666193 | 0.12974920080502 | ||
2025-03-10 | 0.12974920080502 | |||||||||
2025-03-10 | 53.950000762939 | 54.840000152588 | 53.290000915527 | 54.020000457764 | 54.020000457764 | 8026600 | 2.9086117666193 | -0.074048343554933 | ||
2025-03-11 | -0.074048343554933 | |||||||||
2025-03-11 | 53.979999542236 | 55.779998779297 | 53.930000305176 | 54.950000762939 | 54.950000762939 | 7004200 | 3.4303698565779 | 1.7969641143553 | ||
2025-03-11 | 53.979999542236 | 55.779998779297 | 53.930000305176 | 54.950000762939 | 54.950000762939 | 7004200 | 3.4303698565779 | 1.3830724494653 | ||
2025-03-12 | 55.709999084473 | 56.990001678467 | 55.25 | 56.299999237061 | 56.299999237061 | 7875400 | 3.1493243049173 | 1.0590561161081 | ||
2025-03-12 | 4.2978875778036 | |||||||||
2025-03-12 | 55.709999084473 | 56.990001678467 | 55.25 | 56.299999237061 | 56.299999237061 | 7875400 | 3.1493243049173 | -0.071049584492733 | ||
2025-03-13 | -0.071049584492733 | |||||||||
2025-03-13 | 56.259998321533 | 56.459999084473 | 55.75 | 56.369998931885 | 56.369998931885 | 739082 | 1.2735409586953 | 0.19552188701268 | ||
2025-03-13 | 0.19552188701268 |
Williams Companies, Inc. (The) is a Stock listed on the NYSE, trading under the symbol WMB. The asset is currently priced at 56.37 USD. This provides an important snapshot of its current market position within the Stock sector.
During the most recent trading session on the NYSE, Williams Companies, Inc. (The) had recently a daily price range from 55.75 to 56.46 USD. These fluctuations are typical for assets in the Stock market and reflect current market conditions.
Throughout the day, Williams Companies, Inc. (The) has seen price movements ranging from 55.75 to 56.46 USD. This daily volatility reflects the dynamics of the market and the interaction of various market participants. Regular price fluctuations are a standard part of trading for this type of asset on the NYSE.
Traded on the NYSE, Williams Companies, Inc. (The) is a significant player in the Stock category. Investors can observe the recent price activity, with the asset trading at 56.37 USD and a daily range that has varied between 55.75 and 56.46 USD.
As a listed Stock on the NYSE, WMB continues to play a role in daily market activities. Its current price of 56.37 USD is supported by a typical trading range, and market participants can observe how external factors may influence its movement during the day. In conclusion, Williams Companies, Inc. (The) remains a noteworthy Stock on the NYSE. Its recent price of 56.37 USD, combined with daily highs and lows ranging from 55.75 to 56.46 USD, offers a view of its activity on the exchange.