ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 21.514686584472656 | 21.690353143334292 | 21.31128060172589 | 21.690353143334292 | 655700 |
| 3 | 2024-04-17 | 20.922962188720703 | 21.70884493292876 | 20.90447217857132 | 21.54242249727616 | 789900 |
| 4 | 2024-04-18 | 20.617855072021484 | 21.126368268112927 | 20.525399730434497 | 20.92296228428731 | 713900 |
| 5 | 2024-04-19 | 21.218826293945312 | 21.265053966744816 | 20.608611842933925 | 20.617855966715684 | 824800 |
| 6 | 2024-04-22 | 21.403738021850586 | 21.4777033539019 | 20.738050033388745 | 21.12636846752631 | 566100 |
| 7 | 2024-04-23 | 21.681108474731445 | 21.690352597830543 | 21.191087067269322 | 21.366755385185563 | 292700 |
| 8 | 2024-04-24 | 21.32977294921875 | 21.84753027987509 | 21.23731584216196 | 21.745829049237994 | 361000 |
| 9 | 2024-04-25 | 21.10787582397461 | 21.403737139990017 | 21.070894041208955 | 21.311280037867068 | 317700 |
| 10 | 2024-04-26 | 21.32977294921875 | 21.542423061018525 | 21.228069955109014 | 21.228069955109014 | 258200 |
| 11 | 2024-04-29 | 21.302038192749023 | 21.440722979027665 | 21.117123968729008 | 21.265054642555924 | 415600 |
| 12 | 2024-04-30 | 21.403738021850586 | 21.819794116809625 | 21.14486024140729 | 21.302036792450416 | 605100 |
| 13 | 2024-05-02 | 20.79352378845215 | 21.523932992413652 | 20.497662457445387 | 21.237315784962295 | 1030300 |
| 14 | 2024-05-03 | 20.978437423706055 | 21.163349868751048 | 20.710311997702817 | 20.969191536932918 | 1049700 |
| 15 | 2024-05-06 | 20.91371726989746 | 21.22806859215126 | 20.756540727034295 | 20.969190825180775 | 698500 |
| 16 | 2024-05-07 | 21.16335105895996 | 21.228070506539105 | 20.83050793377112 | 20.978438603515645 | 1184500 |
| 17 | 2024-05-08 | 21.061649322509766 | 21.302037095969833 | 20.867489220938207 | 21.043157548365304 | 954900 |
| 18 | 2024-05-09 | 20.479169845581055 | 20.765785277834265 | 20.10009731030252 | 20.765785277834265 | 2112900 |
| 19 | 2024-05-10 | 20.257274627685547 | 20.74729605794622 | 20.10009807559987 | 20.479170625311333 | 942800 |
| 20 | 2024-05-13 | 20.719558715820312 | 20.775032275212354 | 20.146327820666347 | 20.266520826594547 | 1010900 |
| 21 | 2024-05-14 | 20.710311889648438 | 20.895226097201245 | 20.49766178539351 | 20.74729543654803 | 611900 |
| 22 | 2024-05-15 | 20.673330307006836 | 20.756541524866513 | 20.497661984472785 | 20.617854986118655 | 464300 |
| 23 | 2024-05-16 | 20.516155242919922 | 20.89522781239418 | 20.38671458161874 | 20.673331803199936 | 657900 |
| 24 | 2024-05-17 | 20.3867130279541 | 20.54388957625574 | 20.137081138805392 | 20.516153679390655 | 866800 |
| 25 | 2024-05-20 | 20.497661590576172 | 20.54388926028872 | 20.257273828431288 | 20.405204487678514 | 392000 |
| 26 | 2024-05-21 | 20.645593643188477 | 20.738050752326036 | 20.257275195588868 | 20.525400635740525 | 530400 |
| 27 | 2024-05-22 | 20.072359085083008 | 20.571626369276064 | 19.99839375744024 | 20.571626369276064 | 638000 |
| 28 | 2024-05-23 | 19.896692276000977 | 20.10934236978136 | 19.721023963825992 | 20.07235882470347 | 814400 |
| 29 | 2024-05-24 | 20.10009765625 | 20.20180064767555 | 19.868955776444725 | 19.896693436871494 | 607300 |
| 30 | 2024-05-27 | 20.43294334411621 | 20.43294334411621 | 19.9614136788513 | 20.201801455072978 | 334100 |
| 31 | 2024-05-28 | 20.331239700317383 | 20.636346913586493 | 20.19255492400826 | 20.571627468873743 | 477100 |
| 32 | 2024-05-29 | 20.118589401245117 | 20.321993620334244 | 19.933675192274936 | 20.266520063032225 | 446900 |
| 33 | 2024-05-31 | 19.96141242980957 | 20.127834861662805 | 19.79498999795634 | 20.10934308846299 | 1004500 |
| 34 | 2024-06-03 | 19.859710693359375 | 19.998395474160603 | 19.78574535936721 | 19.970659576083957 | 1250700 |
| 35 | 2024-06-04 | 19.637813568115234 | 19.952166660469352 | 19.48988290859242 | 19.896693104016435 | 1163200 |
| 36 | 2024-06-05 | 19.50837516784668 | 19.841218278327712 | 19.47139162030845 | 19.63781405728527 | 633000 |
| 37 | 2024-06-06 | 19.896692276000977 | 19.91518404853992 | 19.545355651651004 | 19.600830969267836 | 532700 |
| 38 | 2024-06-07 | 19.45290184020996 | 19.730271396138537 | 19.36044473374289 | 19.684043724641317 | 538200 |
| 39 | 2024-06-10 | 19.184776306152344 | 19.46214586061128 | 19.13854863490006 | 19.46214586061128 | 871800 |
| 40 | 2024-06-11 | 19.39742660522461 | 19.536111383810763 | 19.184776493827663 | 19.184776493827663 | 315100 |
| 41 | 2024-06-12 | 19.31421661376953 | 19.49913083929344 | 19.147794163492563 | 19.49913083929344 | 566600 |
| 42 | 2024-06-13 | 19.25874137878418 | 19.30496904941368 | 19.018353611871067 | 19.30496904941368 | 758600 |
| 43 | 2024-06-14 | 19.378934860229492 | 19.517621402496367 | 19.138548850838227 | 19.26798774258316 | 283000 |
| 44 | 2024-06-17 | 19.295724868774414 | 19.471391427423015 | 19.231003661223646 | 19.378934322965936 | 269700 |
| 45 | 2024-06-18 | 19.23100471496582 | 19.50837604353532 | 19.147793492742238 | 19.36044537368733 | 574800 |
| 46 | 2024-06-19 | 19.249496459960938 | 19.425164791437524 | 19.07382812848435 | 19.221760561577526 | 400600 |
| 47 | 2024-06-20 | 19.4251651763916 | 19.573095848943673 | 19.27723450383953 | 19.29572627877672 | 374700 |
| 48 | 2024-06-21 | 19.351198196411133 | 19.48988296971463 | 19.240249319684793 | 19.4251635264045 | 386700 |
| 49 | 2024-06-24 | 19.989151000976562 | 20.044624559632666 | 19.341953017255683 | 19.4159183499547 | 478200 |
| 50 | 2024-06-25 | 20.590118408203125 | 20.664083736801967 | 20.127834663592218 | 20.127834663592218 | 3300800 |
| 51 | 2024-06-26 | 20.14632797241211 | 20.765786544479873 | 20.14632797241211 | 20.664085312073873 | 597800 |
| 52 | 2024-06-27 | 20.599365234375 | 20.654838792486487 | 20.137081468676506 | 20.229536811038113 | 689600 |
| 53 | 2024-06-28 | 20.469924926757812 | 20.784278033823135 | 20.432943141882706 | 20.64559325446435 | 746800 |
| 54 | 2024-07-01 | 20.244665145874023 | 20.637672214571605 | 19.976269316493987 | 20.57057188600384 | 1051000 |
| 55 | 2024-07-02 | 20.49388885498047 | 20.580158882878887 | 20.263836056683722 | 20.27342181848323 | 526600 |
| 56 | 2024-07-03 | 20.513059616088867 | 20.704771188358606 | 20.436375352840383 | 20.570572356450967 | 422900 |
| 57 | 2024-07-04 | 21.18404769897461 | 21.270317721256394 | 20.59932906535295 | 20.59932906535295 | 456100 |
| 58 | 2024-07-05 | 21.548297882080078 | 21.62498214460966 | 21.059435022842603 | 21.203219614845477 | 594700 |
| 59 | 2024-07-08 | 21.730424880981445 | 21.730424880981445 | 21.318246261705987 | 21.548299061890564 | 486800 |
| 60 | 2024-07-09 | 21.557884216308594 | 21.730424268659462 | 21.38534416395773 | 21.730424268659462 | 322500 |
| 61 | 2024-07-10 | 21.56747055053711 | 21.902964902538226 | 21.56747055053711 | 21.66332634086559 | 319200 |
| 62 | 2024-07-11 | 21.99881935119629 | 21.99881935119629 | 21.538711951340176 | 21.701666236471148 | 315700 |
| 63 | 2024-07-12 | 22.23845863342285 | 22.295971374694766 | 21.807108503140796 | 21.998820078443284 | 528100 |
| 64 | 2024-07-15 | 22.295970916748047 | 22.535609466805575 | 22.161773913770883 | 22.305556678145994 | 436600 |
| 65 | 2024-07-16 | 22.008403778076172 | 22.382241163117257 | 21.749595530951805 | 22.28638537648372 | 1629900 |
| 66 | 2024-07-17 | 22.008403778076172 | 22.113845326202767 | 21.768765225640863 | 22.065918347034533 | 649100 |
| 67 | 2024-07-18 | 21.65373992919922 | 21.989234271132535 | 21.596227188046875 | 21.989234271132535 | 430600 |
| 68 | 2024-07-19 | 21.65373992919922 | 21.922135768405287 | 21.596227188046875 | 21.663325690774123 | 713100 |
| 69 | 2024-07-22 | 22.209701538085938 | 22.209701538085938 | 21.55788437045401 | 21.624982873893103 | 445400 |
| 70 | 2024-07-23 | 22.34389877319336 | 22.66980736033828 | 22.20011600316992 | 22.20970176494443 | 636300 |
| 71 | 2024-07-24 | 21.922136306762695 | 22.343898856633512 | 21.922136306762695 | 22.343898856633512 | 326100 |
| 72 | 2024-07-25 | 21.385343551635742 | 21.99881947890631 | 21.385343551635742 | 21.922135216534617 | 417200 |
| 73 | 2024-07-26 | 21.433273315429688 | 21.538713038213643 | 21.26073326031416 | 21.471614534179185 | 174700 |
| 74 | 2024-07-29 | 21.452442169189453 | 21.509956737503376 | 21.222389380824882 | 21.471613691960762 | 230000 |
| 75 | 2024-07-30 | 21.30866050720215 | 21.452443278830128 | 21.155291973692687 | 21.452443278830128 | 535500 |
| 76 | 2024-07-31 | 21.107364654541016 | 21.49078598217405 | 20.915653076575943 | 21.481200220446087 | 669400 |
| 77 | 2024-08-01 | 21.644153594970703 | 21.71125209592268 | 21.107363759057847 | 21.107363759057847 | 879800 |
| 78 | 2024-08-02 | 21.80710792541504 | 22.10425921379423 | 21.577055138124987 | 21.749595185666784 | 487000 |
| 79 | 2024-08-05 | 21.25114631652832 | 21.39492907836145 | 21.001922009478953 | 21.29907329437369 | 804300 |
| 80 | 2024-08-06 | 21.18404769897461 | 21.557883243331013 | 21.116949199043663 | 21.34700198236276 | 1566100 |
| 81 | 2024-08-07 | 21.001922607421875 | 21.529126691918982 | 20.858139841495124 | 21.289488139275377 | 417900 |
| 82 | 2024-08-08 | 21.260732650756836 | 21.337416914354364 | 20.92523831190625 | 20.934824073393074 | 561300 |
| 83 | 2024-08-09 | 22.171358108520508 | 22.353483920636705 | 21.260732704533652 | 21.327831206814075 | 910100 |
| 84 | 2024-08-12 | 21.663326263427734 | 22.24804310857678 | 21.663326263427734 | 22.161774908716367 | 517800 |
| 85 | 2024-08-13 | 21.605812072753906 | 21.83586485632371 | 21.577054789196307 | 21.76876452802264 | 502800 |
| 86 | 2024-08-14 | 21.749595642089844 | 22.017989652078736 | 21.452442519177758 | 21.692081072837592 | 1408900 |
| 87 | 2024-08-15 | 21.596227645874023 | 21.85503590069469 | 21.52912731342721 | 21.74001041595153 | 1004900 |
| 88 | 2024-08-16 | 21.596227645874023 | 22.04674747966278 | 21.51954337994621 | 21.701667368839068 | 1140500 |
| 89 | 2024-08-19 | 22.53561019897461 | 22.53561019897461 | 21.68249751810772 | 21.759181783485676 | 549000 |
| 90 | 2024-08-20 | 23.0340576171875 | 23.244938878725094 | 22.612293265815307 | 22.688977527128706 | 1167200 |
| 91 | 2024-08-21 | 22.516437530517578 | 23.12991162234395 | 22.506851769295665 | 23.12991162234395 | 376500 |
| 92 | 2024-08-22 | 22.47809600830078 | 22.573949962622603 | 22.286384443063163 | 22.535608746553272 | 1883800 |
| 93 | 2024-08-23 | 22.573951721191406 | 22.669807511277625 | 22.391827731154425 | 22.62188053038308 | 509000 |
| 94 | 2024-08-26 | 22.68897819519043 | 22.7560766972782 | 22.38224114090517 | 22.66022091073979 | 2698500 |
| 95 | 2024-08-27 | 22.075504302978516 | 22.621879914816212 | 22.065918541401018 | 22.58353686850623 | 543200 |
| 96 | 2024-08-28 | 22.43016815185547 | 22.43016815185547 | 22.0084037874662 | 22.085089879443395 | 625300 |
| 97 | 2024-08-29 | 22.209701538085938 | 22.526024360225303 | 22.209701538085938 | 22.430168571756415 | 563300 |
| 98 | 2024-08-30 | 22.28638458251953 | 22.28638458251953 | 21.912549039093598 | 22.228871843907154 | 809300 |
| 99 | 2024-09-02 | 22.526023864746094 | 22.526023864746094 | 21.874206711451446 | 22.286385312993477 | 711200 |
| 100 | 2024-09-03 | 22.43016815185547 | 22.5068524155356 | 22.046746833454797 | 22.343898126678184 | 775900 |
| 101 | 2024-09-04 | 22.4685115814209 | 22.688978614727908 | 22.334312746466857 | 22.449340058099306 | 598900 |
| 102 | 2024-09-05 | 22.660221099853516 | 22.72731960250126 | 22.401412850826073 | 22.46851135347382 | 688900 |
| 103 | 2024-09-06 | 22.056331634521484 | 22.68897723940866 | 21.99881889634001 | 22.679391478328917 | 634800 |
| 104 | 2024-09-09 | 22.200115203857422 | 22.23845824957493 | 21.97006241444352 | 22.23845824957493 | 301800 |
| 105 | 2024-09-10 | 22.41099739074707 | 22.45892619986221 | 22.06591910660369 | 22.238459162823943 | 754500 |
| 106 | 2024-09-11 | 22.123430252075195 | 22.44933881734114 | 22.123430252075195 | 22.44933881734114 | 615400 |
| 107 | 2024-09-12 | 22.08509063720703 | 22.180944598873257 | 21.96047756176554 | 22.133017618040142 | 305900 |
| 108 | 2024-09-13 | 22.526023864746094 | 22.526023864746094 | 22.085089807103863 | 22.085089807103863 | 484900 |
| 109 | 2024-09-16 | 22.334312438964844 | 22.650635256227535 | 22.315142744204277 | 22.52602401294705 | 288200 |
| 110 | 2024-09-17 | 22.228872299194336 | 22.382240824166598 | 22.113844991316622 | 22.382240824166598 | 184100 |
| 111 | 2024-09-18 | 22.09467315673828 | 22.353483224587066 | 22.09467315673828 | 22.238457746630054 | 352500 |
| 112 | 2024-09-19 | 21.931718826293945 | 22.209700415979476 | 21.902963371014064 | 22.123430393545828 | 297500 |
| 113 | 2024-09-20 | 21.711252212524414 | 22.075503831501432 | 21.68249675670315 | 22.075503831501432 | 580400 |
| 114 | 2024-09-23 | 21.18404769897461 | 21.77835026547469 | 21.15529041544835 | 21.62498174326196 | 751200 |
| 115 | 2024-09-24 | 21.088191986083984 | 21.471613292898837 | 21.088191986083984 | 21.279903553639915 | 479700 |
| 116 | 2024-09-25 | 21.126535415649414 | 21.270318179786287 | 21.059435085974968 | 21.08819237012116 | 299200 |
| 117 | 2024-09-26 | 21.126535415649414 | 21.318245158399563 | 21.097778131503222 | 21.184048155644753 | 281800 |
| 118 | 2024-09-27 | 20.934823989868164 | 21.231975281585893 | 20.934823989868164 | 21.107364039348475 | 530700 |
| 119 | 2024-09-30 | 20.88689613342285 | 21.136118607427363 | 20.819795806101816 | 20.94440887140105 | 446100 |
| 120 | 2024-10-01 | 20.90606689453125 | 21.06902118403623 | 20.74311260502627 | 20.89648113299601 | 887100 |
| 121 | 2024-10-02 | 20.87731170654297 | 21.222389984761374 | 20.87731170654297 | 21.116950263112713 | 787100 |
| 122 | 2024-10-03 | 20.522645950317383 | 20.9827515426498 | 20.522645950317383 | 20.9827515426498 | 647800 |
| 123 | 2024-10-04 | 20.656843185424805 | 20.656843185424805 | 20.465133433987823 | 20.522646176589205 | 390200 |
| 124 | 2024-10-07 | 20.484304428100586 | 20.77186996197104 | 20.484304428100586 | 20.65684265144461 | 273000 |
| 125 | 2024-10-08 | 20.40761947631836 | 20.60891497758664 | 20.40761947631836 | 20.4843037379868 | 422000 |
| 126 | 2024-10-09 | 19.842073440551758 | 20.359691777904207 | 19.803730393482702 | 20.321350559132263 | 626900 |
| 127 | 2024-10-10 | 20.1488094329834 | 20.15839519424117 | 19.83248662466507 | 19.89958512517244 | 676200 |
| 128 | 2024-10-11 | 20.340518951416016 | 20.398033518335385 | 19.880413385843045 | 19.880413385843045 | 664400 |
| 129 | 2024-10-14 | 20.28300666809082 | 20.46513247749638 | 20.06253964150869 | 20.139223904158868 | 485400 |
| 130 | 2024-10-15 | 20.17756462097168 | 20.54181623075008 | 20.17756462097168 | 20.378861948122267 | 434400 |
| 131 | 2024-10-16 | 20.21590805053711 | 20.388448097581904 | 20.100880743074903 | 20.19673652791057 | 275000 |
| 132 | 2024-10-17 | 20.263835906982422 | 20.273421668711112 | 19.957098844852815 | 20.215908926636086 | 338400 |
| 133 | 2024-10-18 | 20.417203903198242 | 20.513059689676982 | 20.13922413353666 | 20.263835376151082 | 733400 |
| 134 | 2024-10-21 | 20.465131759643555 | 20.60891451853206 | 20.330932933490242 | 20.503472975475237 | 373900 |
| 135 | 2024-10-22 | 20.455547332763672 | 20.53223159772551 | 20.23508029953553 | 20.417204286134208 | 431500 |
| 136 | 2024-10-23 | 20.62808609008789 | 20.62808609008789 | 20.369276026489455 | 20.417203003468288 | 468400 |
| 137 | 2024-10-24 | 20.513059616088867 | 20.62808692511012 | 20.37886261247828 | 20.618501163666927 | 551900 |
| 138 | 2024-10-25 | 20.465131759643555 | 20.58974299646773 | 20.378861738651057 | 20.5130587365074 | 461100 |
| 139 | 2024-10-28 | 20.38844871520996 | 20.589744223995385 | 20.38844871520996 | 20.51305995946326 | 353500 |
| 140 | 2024-10-29 | 20.19673728942871 | 20.474718893103738 | 20.167981832701706 | 20.37886310465383 | 417200 |
| 141 | 2024-10-30 | 20.244665145874023 | 20.3596906239676 | 20.1679808843793 | 20.22549362342609 | 442700 |
| 142 | 2024-10-31 | 20.052953720092773 | 20.398033813412923 | 20.052953720092773 | 20.273420744915303 | 966800 |
| 143 | 2024-11-01 | 19.813316345214844 | 20.215909201814306 | 19.631190526484886 | 20.215909201814306 | 1369100 |
| 144 | 2024-11-04 | 20.033782958984375 | 20.13922450890599 | 19.84207321075073 | 19.84207321075073 | 540800 |
| 145 | 2024-11-05 | 20.100881576538086 | 20.23508041219125 | 19.91875758892546 | 20.033783072860057 | 883200 |
| 146 | 2024-11-06 | 20.033782958984375 | 20.07212600560936 | 19.564091607610866 | 20.033782958984375 | 746300 |
| 147 | 2024-11-07 | 19.707874298095703 | 20.273421435503007 | 19.612018510208568 | 20.043368641552135 | 927500 |
| 148 | 2024-11-08 | 19.71746063232422 | 19.81331642299508 | 19.343625059834714 | 19.803730661098278 | 1268900 |
| 149 | 2024-11-11 | 19.71746063232422 | 19.832487946788678 | 19.516165117382833 | 19.794144899201477 | 695200 |
| 150 | 2024-11-12 | 19.50657844543457 | 19.822901260082826 | 19.46823539963621 | 19.822901260082826 | 512800 |
| 151 | 2024-11-13 | 19.755802154541016 | 19.842072176654057 | 19.439479349558855 | 19.506577849358557 | 856600 |
| 152 | 2024-11-14 | 19.861242294311523 | 19.99544112507039 | 19.621603745174234 | 19.774972270358337 | 458900 |
| 153 | 2024-11-18 | 19.899585723876953 | 19.918757246969292 | 19.746217195732385 | 19.83248722135084 | 691300 |
| 154 | 2024-11-19 | 20.005027770996094 | 20.06254051340892 | 19.727046164122715 | 19.87082893430334 | 473700 |
| 155 | 2024-11-21 | 19.516164779663086 | 19.966684611233777 | 19.516164779663086 | 19.93792732604101 | 528300 |
| 156 | 2024-11-22 | 20.02419662475586 | 20.02419662475586 | 19.449065568203135 | 19.602434093723467 | 541900 |
| 157 | 2024-11-25 | 20.02419662475586 | 20.225493957186945 | 19.947512361995695 | 19.947512361995695 | 923100 |
| 158 | 2024-11-26 | 20.32135009765625 | 20.56098865150457 | 20.043368497609606 | 20.129638523258766 | 467400 |
| 159 | 2024-11-27 | 20.005027770996094 | 20.417204557967985 | 19.832487715460495 | 20.311764834927324 | 805300 |
| 160 | 2024-11-28 | 19.458650588989258 | 19.947513477023197 | 19.362796626403778 | 19.84207375251974 | 626300 |
| 161 | 2024-11-29 | 19.391551971435547 | 19.54492050463971 | 19.113572190614427 | 19.46823623803763 | 708300 |
| 162 | 2024-12-02 | 19.362794876098633 | 19.477820352122304 | 19.123156334702845 | 19.458648830019367 | 1236100 |
| 163 | 2024-12-03 | 19.516164779663086 | 19.640776025570858 | 19.266940459550433 | 19.266940459550433 | 598200 |
| 164 | 2024-12-04 | 19.774972915649414 | 19.851657180743803 | 19.53533435869231 | 19.554505882040182 | 455700 |
| 165 | 2024-12-05 | 19.746217727661133 | 20.11046753474247 | 19.736631965856738 | 19.736631965856738 | 559000 |
| 166 | 2024-12-06 | 19.1614990234375 | 19.7653892180185 | 19.1614990234375 | 19.698288885500627 | 494600 |
| 167 | 2024-12-09 | 19.707874298095703 | 19.976270138520267 | 19.238182948575535 | 19.314867213225824 | 820600 |
| 168 | 2024-12-10 | 19.774972915649414 | 19.909171750787415 | 19.28611186835837 | 19.890000227439547 | 806100 |
| 169 | 2024-12-11 | 20.09129524230957 | 20.321349860217374 | 19.69828816485407 | 19.774972428057655 | 904800 |
| 170 | 2024-12-12 | 19.880414962768555 | 20.158396573370837 | 19.813316457670663 | 19.947513467866447 | 898600 |
| 171 | 2024-12-13 | 19.842073440551758 | 20.05295471454022 | 19.82290191701723 | 19.8804146593237 | 455000 |
| 172 | 2024-12-16 | 19.487407684326172 | 19.947513282110357 | 19.487407684326172 | 19.85165749216437 | 678800 |
| 173 | 2024-12-17 | 19.602434158325195 | 19.755802684350968 | 19.4778210882436 | 19.487406849657344 | 647300 |
| 174 | 2024-12-18 | 19.14232635498047 | 19.61201768473115 | 19.14232635498047 | 19.602433751813205 | 1020800 |
| 175 | 2024-12-19 | 19.295696258544922 | 19.381966287355617 | 19.1327419628244 | 19.238183515436837 | 381700 |
| 176 | 2024-12-20 | 19.477821350097656 | 19.61201835510005 | 19.15191277083721 | 19.15191277083721 | 1141000 |
| 177 | 2024-12-23 | 19.410722732543945 | 19.688704330740745 | 19.353209991926253 | 19.64077552331178 | 568600 |
| 178 | 2024-12-26 | 19.813316345214844 | 20.100881887801403 | 19.458650469614096 | 19.458650469614096 | 4578600 |
| 179 | 2024-12-27 | 19.889999389648438 | 20.254249176429866 | 19.68870388786589 | 19.842072411594597 | 1051500 |
| 180 | 2024-12-30 | 19.309999465942383 | 19.90999984741211 | 19.309999465942383 | 19.90999984741211 | 1697900 |
| 181 | 2025-01-02 | 19.18000030517578 | 19.600000381469727 | 18.950000762939453 | 19.600000381469727 | 1073300 |
| 182 | 2025-01-03 | 18.989999771118164 | 19.270000457763672 | 18.959999084472656 | 19.079999923706055 | 744500 |
| 183 | 2025-01-06 | 19.309999465942383 | 19.399999618530273 | 19.0 | 19.399999618530273 | 705300 |
| 184 | 2025-01-07 | 19.5 | 19.610000610351562 | 19.34000015258789 | 19.34000015258789 | 560200 |
| 185 | 2025-01-08 | 19.170000076293945 | 19.719999313354492 | 19.100000381469727 | 19.610000610351562 | 438400 |
| 186 | 2025-01-09 | 19.049999237060547 | 19.56999969482422 | 18.93000030517578 | 19.200000762939453 | 560500 |
| 187 | 2025-01-10 | 19.040000915527344 | 19.25 | 18.93000030517578 | 18.93000030517578 | 501800 |
| 188 | 2025-01-13 | 18.780000686645508 | 19.09000015258789 | 18.760000228881836 | 19.09000015258789 | 557000 |
| 189 | 2025-01-14 | 19.06999969482422 | 19.1200008392334 | 18.760000228881836 | 18.790000915527344 | 616300 |
| 190 | 2025-01-15 | 19.68000030517578 | 19.8700008392334 | 19.1200008392334 | 19.1200008392334 | 669400 |
| 191 | 2025-01-16 | 19.520000457763672 | 19.799999237060547 | 19.459999084472656 | 19.68000030517578 | 586100 |
| 192 | 2025-01-17 | 19.549999237060547 | 19.770000457763672 | 19.399999618530273 | 19.530000686645508 | 1507000 |
| 193 | 2025-01-20 | 19.700000762939453 | 19.760000228881836 | 19.489999771118164 | 19.610000610351562 | 347300 |
| 194 | 2025-01-21 | 19.760000228881836 | 19.799999237060547 | 19.600000381469727 | 19.649999618530273 | 395600 |
| 195 | 2025-01-22 | 19.950000762939453 | 19.950000762939453 | 19.729999542236328 | 19.899999618530273 | 504400 |
| 196 | 2025-01-23 | 19.510000228881836 | 20.110000610351562 | 19.420000076293945 | 19.979999542236328 | 744500 |
| 197 | 2025-01-24 | 19.549999237060547 | 19.6299991607666 | 19.399999618530273 | 19.510000228881836 | 561300 |
| 198 | 2025-01-27 | 20.0 | 20.06999969482422 | 19.450000762939453 | 19.450000762939453 | 495500 |
| 199 | 2025-01-28 | 19.850000381469727 | 20.010000228881836 | 19.719999313354492 | 20.0 | 429500 |
| 200 | 2025-01-29 | 19.809999465942383 | 19.90999984741211 | 19.709999084472656 | 19.850000381469727 | 241700 |
| 201 | 2025-01-30 | 20.299999237060547 | 20.360000610351562 | 19.739999771118164 | 19.739999771118164 | 675600 |
| 202 | 2025-01-31 | 20.170000076293945 | 20.520000457763672 | 20.170000076293945 | 20.329999923706055 | 422500 |
| 203 | 2025-02-03 | 20.079999923706055 | 20.170000076293945 | 19.940000534057617 | 20.170000076293945 | 580000 |
| 204 | 2025-02-04 | 20.549999237060547 | 20.780000686645508 | 19.969999313354492 | 20.09000015258789 | 831300 |
| 205 | 2025-02-05 | 21.100000381469727 | 21.18000030517578 | 20.559999465942383 | 20.639999389648438 | 731000 |
| 206 | 2025-02-06 | 21.200000762939453 | 21.3700008392334 | 20.959999084472656 | 21.139999389648438 | 673900 |
| 207 | 2025-02-07 | 20.959999084472656 | 21.270000457763672 | 20.760000228881836 | 21.100000381469727 | 596100 |
| 208 | 2025-02-10 | 21.149999618530273 | 21.239999771118164 | 20.920000076293945 | 21.0 | 384400 |
| 209 | 2025-02-11 | 20.0 | 20.809999465942383 | 20.0 | 20.700000762939453 | 1895200 |
| 210 | 2025-02-12 | 20.270000457763672 | 20.399999618530273 | 19.75 | 19.989999771118164 | 1117200 |
| 211 | 2025-02-13 | 19.719999313354492 | 20.290000915527344 | 19.600000381469727 | 20.270000457763672 | 1282600 |
| 212 | 2025-02-14 | 20.229999542236328 | 20.360000610351562 | 19.729999542236328 | 19.729999542236328 | 694000 |
| 213 | 2025-02-17 | 20.360000610351562 | 20.709999084472656 | 20.239999771118164 | 20.239999771118164 | 594900 |
| 214 | 2025-02-18 | 20.530000686645508 | 20.639999389648438 | 20.299999237060547 | 20.329999923706055 | 310300 |
| 215 | 2025-02-19 | 20.209999084472656 | 20.510000228881836 | 20.209999084472656 | 20.489999771118164 | 598900 |
| 216 | 2025-02-20 | 20.18000030517578 | 20.3700008392334 | 19.950000762939453 | 20.209999084472656 | 509600 |
| 217 | 2025-02-21 | 20.1299991607666 | 20.209999084472656 | 19.8799991607666 | 20.209999084472656 | 420400 |
| 218 | 2025-02-24 | 19.969999313354492 | 20.170000076293945 | 19.950000762939453 | 20.110000610351562 | 383900 |
| 219 | 2025-02-25 | 20.219999313354492 | 20.219999313354492 | 19.93000030517578 | 19.950000762939453 | 495300 |
| 220 | 2025-02-26 | 20.0 | 20.40999984741211 | 19.899999618530273 | 20.219999313354492 | 877500 |
| 221 | 2025-02-27 | 20.030000686645508 | 20.209999084472656 | 19.989999771118164 | 20.0 | 433400 |
| 222 | 2025-02-28 | 19.719999313354492 | 20.200000762939453 | 19.68000030517578 | 20.030000686645508 | 584400 |
| 223 | 2025-03-05 | 19.780000686645508 | 20.010000228881836 | 19.690000534057617 | 19.719999313354492 | 424700 |
| 224 | 2025-03-06 | 20.149999618530273 | 20.260000228881836 | 19.690000534057617 | 19.899999618530273 | 1239000 |
| 225 | 2025-03-07 | 20.010000228881836 | 20.18000030517578 | 19.799999237060547 | 20.1200008392334 | 743100 |
| 226 | 2025-03-10 | 19.719999313354492 | 19.969999313354492 | 19.6299991607666 | 19.969999313354492 | 709900 |
| 227 | 2025-03-11 | 19.610000610351562 | 19.780000686645508 | 19.579999923706055 | 19.780000686645508 | 383200 |
| 228 | 2025-03-12 | 19.829999923706055 | 19.829999923706055 | 19.6299991607666 | 19.649999618530273 | 308000 |
| 229 | 2025-03-13 | 20.09000015258789 | 20.239999771118164 | 19.739999771118164 | 19.799999237060547 | 424800 |
| 230 | 2025-03-14 | 20.940000534057617 | 21.170000076293945 | 20.079999923706055 | 20.18000030517578 | 761900 |
| 231 | 2025-03-17 | 21.049999237060547 | 21.209999084472656 | 20.770000457763672 | 21.09000015258789 | 514400 |
| 232 | 2025-03-18 | 20.780000686645508 | 21.18000030517578 | 20.780000686645508 | 21.049999237060547 | 390400 |
| 233 | 2025-03-19 | 20.450000762939453 | 20.979999542236328 | 20.43000030517578 | 20.799999237060547 | 925700 |
| 234 | 2025-03-20 | 20.309999465942383 | 20.690000534057617 | 20.260000228881836 | 20.399999618530273 | 390100 |
| 235 | 2025-03-21 | 20.5 | 20.5 | 20.200000762939453 | 20.200000762939453 | 354900 |
| 236 | 2025-03-24 | 20.399999618530273 | 20.950000762939453 | 20.31999969482422 | 20.5 | 289900 |
| 237 | 2025-03-25 | 20.75 | 20.860000610351562 | 20.3799991607666 | 20.399999618530273 | 610400 |
| 238 | 2025-03-26 | 20.719999313354492 | 20.8799991607666 | 20.600000381469727 | 20.770000457763672 | 245600 |
| 239 | 2025-03-27 | 20.75 | 20.989999771118164 | 20.639999389648438 | 20.700000762939453 | 327200 |
| 240 | 2025-03-28 | 20.770000457763672 | 21.100000381469727 | 20.65999984741211 | 20.760000228881836 | 729500 |
| 241 | 2025-03-31 | 20.5 | 20.709999084472656 | 20.350000381469727 | 20.700000762939453 | 309500 |
| 242 | 2025-04-01 | 20.139999389648438 | 20.649999618530273 | 20.139999389648438 | 20.489999771118164 | 691000 |
| 243 | 2025-04-02 | 19.899999618530273 | 20.329999923706055 | 19.790000915527344 | 20.200000762939453 | 792600 |
| 244 | 2025-04-03 | 20.3700008392334 | 20.510000228881836 | 19.809999465942383 | 19.84000015258789 | 499500 |
| 245 | 2025-04-04 | 19.969999313354492 | 20.5 | 19.760000228881836 | 20.15999984741211 | 524600 |
| 246 | 2025-04-07 | 19.559999465942383 | 20.06999969482422 | 19.5 | 19.93000030517578 | 522200 |
| 247 | 2025-04-08 | 19.329999923706055 | 19.889999389648438 | 19.329999923706055 | 19.6299991607666 | 448500 |
| 248 | 2025-04-09 | 19.469999313354492 | 19.719999313354492 | 19.139999389648438 | 19.329999923706055 | 611800 |
| 249 | 2025-04-10 | 19.459999084472656 | 19.59000015258789 | 19.25 | 19.510000228881836 | 576100 |
| 250 | 2025-04-11 | 19.280000686645508 | 19.469999313354492 | 19.239999771118164 | 19.40999984741211 | 409000 |