ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 23.415876388549805 | 23.903317007609697 | 22.853445042551467 | 23.06904494692947 | 391100 |
| 3 | 2024-04-17 | 23.3221378326416 | 23.809578457966264 | 23.294017427128246 | 23.40650262502164 | 205900 |
| 4 | 2024-04-18 | 23.509614944458008 | 23.903316702845196 | 23.4252501542379 | 23.54711120140914 | 295200 |
| 5 | 2024-04-19 | 24.962560653686523 | 24.962560653686523 | 23.509614683440464 | 23.509614683440464 | 746700 |
| 6 | 2024-04-22 | 24.222026824951172 | 24.93443958896972 | 24.222026824951172 | 24.812578546378198 | 325100 |
| 7 | 2024-04-23 | 24.390756607055664 | 24.428251074997515 | 24.02517526408327 | 24.18453077565588 | 276300 |
| 8 | 2024-04-24 | 24.193904876708984 | 24.437625176424227 | 24.062671556831503 | 24.41887704846462 | 159500 |
| 9 | 2024-04-25 | 23.443998336791992 | 24.278270388759772 | 23.443998336791992 | 24.268896324500364 | 189600 |
| 10 | 2024-04-26 | 23.715839385986328 | 23.922065226786884 | 23.51898939749849 | 23.668970851942547 | 138000 |
| 11 | 2024-04-29 | 24.381383895874023 | 24.493869093860624 | 23.76270994318776 | 23.77208400767331 | 362800 |
| 12 | 2024-04-30 | 24.053298950195312 | 24.503243320967854 | 24.053298950195312 | 24.381384057686954 | 299100 |
| 13 | 2024-05-02 | 23.490867614746094 | 24.32514148107733 | 23.378382415907726 | 24.165785959456308 | 386000 |
| 14 | 2024-05-03 | 24.062671661376953 | 24.372008622374917 | 23.500240335584323 | 23.500240335584323 | 418500 |
| 15 | 2024-05-06 | 23.903316497802734 | 24.32514044528487 | 23.762709111281996 | 24.0345498201661 | 243700 |
| 16 | 2024-05-07 | 24.278270721435547 | 24.37200957739413 | 23.903317085521167 | 23.903317085521167 | 181500 |
| 17 | 2024-05-08 | 24.484495162963867 | 24.484495162963867 | 24.03454903765878 | 24.184530483453855 | 165900 |
| 18 | 2024-05-09 | 24.09079360961914 | 24.15641026917887 | 23.24714573550868 | 24.09079360961914 | 378100 |
| 19 | 2024-05-10 | 23.83769989013672 | 24.418877565839157 | 23.83769989013672 | 24.025175809945278 | 250900 |
| 20 | 2024-05-13 | 24.053298950195312 | 24.193906342571733 | 23.71583977815591 | 23.837700829356805 | 142800 |
| 21 | 2024-05-14 | 23.800203323364258 | 24.372008715358973 | 23.800203323364258 | 24.05329768912453 | 186700 |
| 22 | 2024-05-15 | 23.687719345092773 | 24.16578590895682 | 23.687719345092773 | 23.80020454369608 | 214800 |
| 23 | 2024-05-16 | 23.89394187927246 | 23.968932602871625 | 23.668969708474965 | 23.73458636813425 | 134900 |
| 24 | 2024-05-17 | 23.781457901000977 | 23.96893382560269 | 23.65959685148589 | 23.903317162596093 | 153100 |
| 25 | 2024-05-20 | 23.88456916809082 | 24.14703760951335 | 23.734587712397943 | 23.781458034751957 | 120400 |
| 26 | 2024-05-21 | 23.940813064575195 | 24.062672324359824 | 23.790829824034194 | 23.88456867890234 | 97400 |
| 27 | 2024-05-22 | 23.800203323364258 | 23.968932900537773 | 23.631473746190743 | 23.912690304119902 | 184200 |
| 28 | 2024-05-23 | 23.631473541259766 | 23.875193840850216 | 23.481492093499472 | 23.668969797159782 | 171100 |
| 29 | 2024-05-24 | 23.75333595275879 | 23.828326680956987 | 23.55648417378853 | 23.622102625391943 | 97600 |
| 30 | 2024-05-27 | 23.687719345092773 | 23.828326737306906 | 23.528363823804757 | 23.706467474166654 | 137400 |
| 31 | 2024-05-28 | 23.875194549560547 | 23.968933404173242 | 23.687718628255098 | 23.687718628255098 | 113800 |
| 32 | 2024-05-29 | 23.715839385986328 | 23.903317098001384 | 23.57523199593502 | 23.875194904823136 | 172400 |
| 33 | 2024-05-31 | 23.800203323364258 | 23.94081249628879 | 23.340884912125187 | 23.7158385347775 | 338500 |
| 34 | 2024-06-03 | 24.803205490112305 | 24.840701747177544 | 23.622101999276435 | 23.622101999276435 | 975500 |
| 35 | 2024-06-04 | 23.743961334228516 | 24.793833292426708 | 23.69709280066822 | 24.793833292426708 | 324400 |
| 36 | 2024-06-05 | 23.106538772583008 | 23.781457084142634 | 23.106538772583008 | 23.753334891854344 | 323300 |
| 37 | 2024-06-06 | 23.256521224975586 | 23.47212113264147 | 23.106539768811487 | 23.13466196231225 | 162600 |
| 38 | 2024-06-07 | 23.294015884399414 | 23.575230648428434 | 23.153408502384902 | 23.256519628971613 | 201500 |
| 39 | 2024-06-10 | 23.425249099731445 | 23.98768041324055 | 23.247145463070925 | 23.303389845965736 | 252500 |
| 40 | 2024-06-11 | 23.56585693359375 | 23.856447553703383 | 23.425249549496776 | 23.425249549496776 | 187100 |
| 41 | 2024-06-12 | 23.64084815979004 | 23.856448060432797 | 23.518988901096243 | 23.70646660915431 | 177000 |
| 42 | 2024-06-13 | 23.875194549560547 | 23.987681532679773 | 23.490866854776446 | 23.61272790214893 | 233500 |
| 43 | 2024-06-14 | 23.940813064575195 | 24.203279712702066 | 23.865820550344722 | 23.865820550344722 | 165300 |
| 44 | 2024-06-17 | 23.931438446044922 | 24.17515874788957 | 23.668970016076866 | 23.903316253859803 | 228900 |
| 45 | 2024-06-18 | 23.612728118896484 | 24.193905804574086 | 23.612728118896484 | 23.818952170601445 | 208100 |
| 46 | 2024-06-19 | 23.950185775756836 | 23.959559840205834 | 23.53773766752079 | 23.631474736170816 | 154400 |
| 47 | 2024-06-20 | 24.015804290771484 | 24.015804290771484 | 23.67834512138997 | 23.940813562900036 | 188600 |
| 48 | 2024-06-21 | 23.83769989013672 | 24.100166535452686 | 23.790829569244632 | 24.053298002480528 | 227400 |
| 49 | 2024-06-24 | 24.16578483581543 | 24.306392221785543 | 23.687718293181106 | 23.87519421183462 | 243200 |
| 50 | 2024-06-25 | 24.24077606201172 | 24.353261257945352 | 24.10016688521475 | 24.10954094952921 | 147300 |
| 51 | 2024-06-26 | 24.118915557861328 | 24.19390628614853 | 23.762710045477117 | 24.118915557861328 | 225200 |
| 52 | 2024-06-27 | 24.137662887573242 | 24.240775806023468 | 23.84707404857344 | 23.940812902808194 | 135200 |
| 53 | 2024-06-28 | 24.034549713134766 | 24.250149611954363 | 23.95018492401403 | 24.13766263048675 | 191400 |
| 54 | 2024-07-01 | 24.16578483581543 | 24.45637367187632 | 23.884568275955285 | 24.034549726046063 | 234500 |
| 55 | 2024-07-02 | 24.203279495239258 | 24.409505331680258 | 24.175159090575434 | 24.175159090575434 | 173300 |
| 56 | 2024-07-03 | 24.625102996826172 | 24.63447706085038 | 24.268895715585863 | 24.268895715585863 | 195800 |
| 57 | 2024-07-04 | 25.365636825561523 | 25.43125348749258 | 24.531364773146777 | 24.62510362787112 | 346500 |
| 58 | 2024-07-05 | 25.365636825561523 | 25.37501088982595 | 24.775085080262084 | 25.37501088982595 | 374600 |
| 59 | 2024-07-08 | 25.243778228759766 | 25.36563749155696 | 25.02818010877704 | 25.36563749155696 | 167800 |
| 60 | 2024-07-09 | 25.15003776550293 | 25.496870978564765 | 24.981308190927976 | 25.15003776550293 | 188200 |
| 61 | 2024-07-10 | 25.065673828125 | 25.300020070109625 | 25.01880529489605 | 25.290646005879847 | 138500 |
| 62 | 2024-07-11 | 25.328142166137695 | 25.328142166137695 | 24.896944152813226 | 25.09379592504742 | 250500 |
| 63 | 2024-07-12 | 25.487497329711914 | 25.487497329711914 | 24.99068266180845 | 25.328141816453815 | 395000 |
| 64 | 2024-07-15 | 25.403133392333984 | 25.60935744490586 | 25.16878714662596 | 25.49687224820119 | 200500 |
| 65 | 2024-07-16 | 25.27189826965332 | 25.468750045694016 | 25.15003900861477 | 25.403133382987104 | 164400 |
| 66 | 2024-07-17 | 26.43425750732422 | 26.66860375548163 | 25.056300423889837 | 25.290646672047252 | 602500 |
| 67 | 2024-07-18 | 26.049928665161133 | 26.246778646810657 | 25.61873065767375 | 26.228030518676444 | 384300 |
| 68 | 2024-07-19 | 26.124919891357422 | 26.124919891357422 | 25.721844068332597 | 25.768712601648065 | 134100 |
| 69 | 2024-07-22 | 25.618730545043945 | 25.8905730380352 | 25.44062690439174 | 25.843702717905725 | 199200 |
| 70 | 2024-07-23 | 25.26252555847168 | 25.61873105900232 | 25.121916383182278 | 25.61873105900232 | 183400 |
| 71 | 2024-07-24 | 25.159412384033203 | 25.27189757761623 | 24.934440208947233 | 25.187534576388916 | 155500 |
| 72 | 2024-07-25 | 24.812580108642578 | 25.196907812546662 | 24.756337509708317 | 25.196907812546662 | 196000 |
| 73 | 2024-07-26 | 24.99068260192871 | 25.150038114804982 | 24.718841896386778 | 24.79383262080385 | 114800 |
| 74 | 2024-07-29 | 24.709468841552734 | 25.187535399707205 | 24.709468841552734 | 25.187535399707205 | 125300 |
| 75 | 2024-07-30 | 24.681346893310547 | 24.859450543313528 | 24.456374708637302 | 24.709469086864697 | 220200 |
| 76 | 2024-07-31 | 24.70009422302246 | 24.8781978672618 | 24.493868386139038 | 24.540738707212512 | 202600 |
| 77 | 2024-08-01 | 24.953187942504883 | 25.440626753521475 | 24.587606599342582 | 24.784458366879186 | 356100 |
| 78 | 2024-08-02 | 24.04392433166504 | 24.953188904728023 | 24.04392433166504 | 24.953188904728023 | 191200 |
| 79 | 2024-08-05 | 24.184532165527344 | 24.184532165527344 | 23.528363741516284 | 23.790830395952714 | 238500 |
| 80 | 2024-08-06 | 24.09079360961914 | 24.362634311783715 | 24.053297353916506 | 24.362634311783715 | 219600 |
| 81 | 2024-08-07 | 24.00642967224121 | 24.32514070531918 | 23.90331675332777 | 24.015803736498793 | 111400 |
| 82 | 2024-08-08 | 24.184532165527344 | 24.325141345169705 | 24.02517664479666 | 24.043924773804974 | 113200 |
| 83 | 2024-08-09 | 24.493867874145508 | 24.718841834755708 | 24.184530913206352 | 24.184530913206352 | 154500 |
| 84 | 2024-08-12 | 24.32513999938965 | 24.64385102321844 | 24.32513999938965 | 24.484495511304043 | 155800 |
| 85 | 2024-08-13 | 24.437625885009766 | 24.690720256043452 | 24.32514068983031 | 24.32514068983031 | 159200 |
| 86 | 2024-08-14 | 24.70009422302246 | 24.70009422302246 | 24.325140594034327 | 24.418877660341412 | 231000 |
| 87 | 2024-08-15 | 24.40950584411621 | 24.718842817351785 | 24.240776260911357 | 24.709468752960408 | 346000 |
| 88 | 2024-08-16 | 24.32513999938965 | 24.51261591534077 | 24.193904891511984 | 24.51261591534077 | 161700 |
| 89 | 2024-08-19 | 24.493867874145508 | 24.58760672641311 | 24.212653105262604 | 24.325140085567703 | 179200 |
| 90 | 2024-08-20 | 24.521989822387695 | 24.662597205431133 | 24.306391715859764 | 24.64385086549992 | 219400 |
| 91 | 2024-08-21 | 24.512617111206055 | 24.793833680731925 | 24.42825231914029 | 24.465748576911732 | 171600 |
| 92 | 2024-08-22 | 24.137662887573242 | 24.606355370827092 | 23.940812902808194 | 24.606355370827092 | 221000 |
| 93 | 2024-08-23 | 24.278270721435547 | 24.456374368964862 | 24.13766333145765 | 24.13766333145765 | 153600 |
| 94 | 2024-08-26 | 24.231401443481445 | 24.400131021442693 | 24.184531122981145 | 24.193905187081207 | 137800 |
| 95 | 2024-08-27 | 24.37200927734375 | 24.521990729863038 | 24.203279696279562 | 24.409505534433546 | 220500 |
| 96 | 2024-08-28 | 24.493867874145508 | 24.540738194239257 | 24.212653105262604 | 24.372008617741557 | 204300 |
| 97 | 2024-08-29 | 24.0814208984375 | 24.5594874579816 | 24.072046833985265 | 24.493869006815956 | 288500 |
| 98 | 2024-08-30 | 24.287643432617188 | 24.343886027890747 | 23.92206388145923 | 24.081419391334215 | 332800 |
| 99 | 2024-09-02 | 24.12828826904297 | 24.12828826904297 | 23.415875496313447 | 23.697092052557146 | 449100 |
| 100 | 2024-09-03 | 23.931438446044922 | 24.29701800485194 | 23.893942189798096 | 24.193905088093075 | 247600 |
| 101 | 2024-09-04 | 24.803205490112305 | 24.887570280589145 | 24.015803758861704 | 24.015803758861704 | 331000 |
| 102 | 2024-09-05 | 24.803205490112305 | 25.159412780552284 | 24.803205490112305 | 24.85007581144385 | 259300 |
| 103 | 2024-09-06 | 24.878198623657227 | 25.15003934246868 | 24.850076430158115 | 25.028180079812508 | 204400 |
| 104 | 2024-09-09 | 24.550111770629883 | 24.95318757583052 | 24.512615515299654 | 24.878196853089925 | 186500 |
| 105 | 2024-09-10 | 24.653223037719727 | 24.793832208091107 | 24.36263420893063 | 24.550111910812554 | 280500 |
| 106 | 2024-09-11 | 24.64385223388672 | 24.896944822250305 | 24.437626391913454 | 24.84070222349395 | 140700 |
| 107 | 2024-09-12 | 24.793832778930664 | 24.90631797231372 | 24.531364347837016 | 24.653223605321976 | 190700 |
| 108 | 2024-09-13 | 24.953187942504883 | 25.225028645964144 | 24.850075026751426 | 24.90631762265336 | 191600 |
| 109 | 2024-09-16 | 25.1125431060791 | 25.421880061131905 | 25.075046850717616 | 25.075046850717616 | 269000 |
| 110 | 2024-09-17 | 25.14066505432129 | 25.365637236552892 | 25.018805792749163 | 25.131290989904976 | 373200 |
| 111 | 2024-09-18 | 25.028179168701172 | 25.403132795439785 | 24.93444031503654 | 25.243777280585885 | 242700 |
| 112 | 2024-09-19 | 24.746963500976562 | 25.14066527024319 | 24.287645068152163 | 25.13129120574637 | 379200 |
| 113 | 2024-09-20 | 23.2752685546875 | 24.7375885960304 | 23.2752685546875 | 24.7375885960304 | 559700 |
| 114 | 2024-09-23 | 24.21265411376953 | 24.37200963288597 | 23.397128389368945 | 23.406502453778142 | 379300 |
| 115 | 2024-09-24 | 24.12828826904297 | 24.334512313285767 | 23.87519390479961 | 24.278269717204985 | 288400 |
| 116 | 2024-09-25 | 24.21265411376953 | 24.700094735528044 | 24.09079485228989 | 24.22202817817873 | 167600 |
| 117 | 2024-09-26 | 23.734586715698242 | 24.287643980810888 | 23.734586715698242 | 24.250149512422183 | 250500 |
| 118 | 2024-09-27 | 23.978307723999023 | 23.978307723999023 | 23.687718880730376 | 23.7345874145763 | 226900 |
| 119 | 2024-09-30 | 23.631473541259766 | 23.96893269268037 | 23.622101265204652 | 23.82832530889508 | 280900 |
| 120 | 2024-10-01 | 23.443998336791992 | 24.01580374117617 | 23.443998336791992 | 23.790829774790307 | 392300 |
| 121 | 2024-10-02 | 23.959558486938477 | 23.99705474261663 | 23.697091848870905 | 23.697091848870905 | 175800 |
| 122 | 2024-10-03 | 23.584606170654297 | 23.922065338692015 | 23.575232106217697 | 23.828326482245984 | 157500 |
| 123 | 2024-10-04 | 23.575231552124023 | 23.622101873205423 | 23.434624164719693 | 23.5846056163403 | 141900 |
| 124 | 2024-10-07 | 23.575231552124023 | 23.893942583797806 | 23.565857487907742 | 23.893942583797806 | 146300 |
| 125 | 2024-10-08 | 23.43462371826172 | 23.65022182736895 | 23.43462371826172 | 23.62210142317577 | 142900 |
| 126 | 2024-10-09 | 23.340885162353516 | 23.668970256161522 | 23.340885162353516 | 23.45337214431509 | 233100 |
| 127 | 2024-10-10 | 23.181529998779297 | 23.47212062828315 | 23.134661465205102 | 23.36900770891598 | 219700 |
| 128 | 2024-10-11 | 23.19090461730957 | 23.294017539141002 | 23.078419418875274 | 23.19090461730957 | 144400 |
| 129 | 2024-10-14 | 23.43462371826172 | 23.65022182736895 | 23.12528675669746 | 23.190903417041408 | 203200 |
| 130 | 2024-10-15 | 23.11591339111328 | 23.575231815319253 | 23.11591339111328 | 23.575231815319253 | 213800 |
| 131 | 2024-10-16 | 23.11591339111328 | 23.3408855710558 | 22.984680066460133 | 23.190904117760788 | 194100 |
| 132 | 2024-10-17 | 22.8721923828125 | 23.200277472328395 | 22.8721923828125 | 23.12528674797504 | 297500 |
| 133 | 2024-10-18 | 23.078418731689453 | 23.20027799101811 | 22.9003150868984 | 22.909689151142132 | 225700 |
| 134 | 2024-10-21 | 23.284643173217773 | 23.46274682100666 | 22.9846802640491 | 23.078419120144304 | 191700 |
| 135 | 2024-10-22 | 23.294015884399414 | 23.350258479621242 | 23.012799332450527 | 23.331510351907344 | 256900 |
| 136 | 2024-10-23 | 23.09000015258789 | 23.3799991607666 | 22.969999313354492 | 23.200000762939453 | 508500 |
| 137 | 2024-10-24 | 23.420000076293945 | 23.420000076293945 | 22.969999313354492 | 23.079999923706055 | 347800 |
| 138 | 2024-10-25 | 23.530000686645508 | 23.639999389648438 | 23.40999984741211 | 23.40999984741211 | 153900 |
| 139 | 2024-10-28 | 23.6200008392334 | 23.729999542236328 | 23.510000228881836 | 23.510000228881836 | 201500 |
| 140 | 2024-10-29 | 23.579999923706055 | 23.770000457763672 | 23.520000457763672 | 23.700000762939453 | 225300 |
| 141 | 2024-10-30 | 23.709999084472656 | 23.739999771118164 | 23.579999923706055 | 23.579999923706055 | 163400 |
| 142 | 2024-10-31 | 23.549999237060547 | 23.799999237060547 | 23.399999618530273 | 23.700000762939453 | 445000 |
| 143 | 2024-11-01 | 23.5 | 23.690000534057617 | 23.34000015258789 | 23.549999237060547 | 319200 |
| 144 | 2024-11-04 | 23.670000076293945 | 23.860000610351562 | 23.459999084472656 | 23.530000686645508 | 235100 |
| 145 | 2024-11-05 | 23.75 | 24.030000686645508 | 23.639999389648438 | 23.700000762939453 | 162000 |
| 146 | 2024-11-06 | 24.389999389648438 | 24.700000762939453 | 23.6299991607666 | 23.639999389648438 | 364600 |
| 147 | 2024-11-07 | 23.600000381469727 | 25.329999923706055 | 23.549999237060547 | 24.59000015258789 | 608000 |
| 148 | 2024-11-08 | 23.850000381469727 | 23.8799991607666 | 23.170000076293945 | 23.549999237060547 | 253200 |
| 149 | 2024-11-11 | 23.6299991607666 | 23.950000762939453 | 23.530000686645508 | 23.950000762939453 | 199600 |
| 150 | 2024-11-12 | 23.6299991607666 | 23.809999465942383 | 23.450000762939453 | 23.59000015258789 | 279700 |
| 151 | 2024-11-13 | 23.600000381469727 | 23.739999771118164 | 23.399999618530273 | 23.6299991607666 | 248700 |
| 152 | 2024-11-14 | 23.920000076293945 | 24.079999923706055 | 23.420000076293945 | 23.600000381469727 | 214600 |
| 153 | 2024-11-18 | 24.059999465942383 | 24.18000030517578 | 23.729999542236328 | 23.920000076293945 | 285000 |
| 154 | 2024-11-19 | 23.760000228881836 | 24.059999465942383 | 23.68000030517578 | 24.059999465942383 | 243800 |
| 155 | 2024-11-21 | 23.790000915527344 | 23.8799991607666 | 23.56999969482422 | 23.829999923706055 | 190900 |
| 156 | 2024-11-22 | 24.0 | 24.0 | 23.670000076293945 | 23.799999237060547 | 262200 |
| 157 | 2024-11-25 | 23.920000076293945 | 24.09000015258789 | 23.81999969482422 | 23.899999618530273 | 243000 |
| 158 | 2024-11-26 | 23.75 | 24.1299991607666 | 23.739999771118164 | 23.920000076293945 | 207200 |
| 159 | 2024-11-27 | 23.610000610351562 | 23.920000076293945 | 23.549999237060547 | 23.760000228881836 | 255400 |
| 160 | 2024-11-28 | 23.520000457763672 | 23.68000030517578 | 23.309999465942383 | 23.610000610351562 | 216700 |
| 161 | 2024-11-29 | 23.610000610351562 | 23.739999771118164 | 23.31999969482422 | 23.510000228881836 | 225200 |
| 162 | 2024-12-02 | 23.5 | 23.799999237060547 | 23.399999618530273 | 23.6299991607666 | 473300 |
| 163 | 2024-12-03 | 23.25 | 23.670000076293945 | 23.170000076293945 | 23.479999542236328 | 473900 |
| 164 | 2024-12-04 | 23.440000534057617 | 23.6200008392334 | 23.239999771118164 | 23.239999771118164 | 209000 |
| 165 | 2024-12-05 | 23.299999237060547 | 23.739999771118164 | 23.229999542236328 | 23.440000534057617 | 240900 |
| 166 | 2024-12-06 | 23.049999237060547 | 23.459999084472656 | 23.020000457763672 | 23.309999465942383 | 198900 |
| 167 | 2024-12-09 | 23.200000762939453 | 23.25 | 23.0 | 23.149999618530273 | 255200 |
| 168 | 2024-12-10 | 23.350000381469727 | 23.5 | 23.200000762939453 | 23.200000762939453 | 194700 |
| 169 | 2024-12-11 | 23.709999084472656 | 23.790000915527344 | 23.219999313354492 | 23.219999313354492 | 222200 |
| 170 | 2024-12-12 | 23.270000457763672 | 23.700000762939453 | 23.049999237060547 | 23.690000534057617 | 208700 |
| 171 | 2024-12-13 | 23.469999313354492 | 23.520000457763672 | 23.219999313354492 | 23.270000457763672 | 157200 |
| 172 | 2024-12-16 | 23.489999771118164 | 23.649999618530273 | 23.329999923706055 | 23.3799991607666 | 194000 |
| 173 | 2024-12-17 | 23.299999237060547 | 23.540000915527344 | 23.200000762939453 | 23.299999237060547 | 267800 |
| 174 | 2024-12-18 | 22.700000762939453 | 23.329999923706055 | 22.520000457763672 | 23.100000381469727 | 438500 |
| 175 | 2024-12-19 | 22.81999969482422 | 22.950000762939453 | 22.6299991607666 | 22.700000762939453 | 192100 |
| 176 | 2024-12-20 | 22.899999618530273 | 23.100000381469727 | 22.600000381469727 | 22.81999969482422 | 157800 |
| 177 | 2024-12-23 | 22.549999237060547 | 22.899999618530273 | 22.479999542236328 | 22.899999618530273 | 220200 |
| 178 | 2024-12-26 | 22.559999465942383 | 22.700000762939453 | 22.350000381469727 | 22.559999465942383 | 191600 |
| 179 | 2024-12-27 | 22.290000915527344 | 22.6299991607666 | 22.170000076293945 | 22.399999618530273 | 316200 |
| 180 | 2024-12-30 | 22.1200008392334 | 22.5 | 22.0 | 22.34000015258789 | 297100 |
| 181 | 2025-01-02 | 22.25 | 22.489999771118164 | 21.920000076293945 | 22.34000015258789 | 508400 |
| 182 | 2025-01-03 | 22.229999542236328 | 22.350000381469727 | 22.040000915527344 | 22.270000457763672 | 473000 |
| 183 | 2025-01-06 | 22.809999465942383 | 22.809999465942383 | 22.25 | 22.520000457763672 | 157400 |
| 184 | 2025-01-07 | 22.690000534057617 | 23.079999923706055 | 22.6200008392334 | 22.8799991607666 | 130100 |
| 185 | 2025-01-08 | 22.489999771118164 | 22.649999618530273 | 22.450000762939453 | 22.610000610351562 | 86200 |
| 186 | 2025-01-09 | 22.299999237060547 | 22.489999771118164 | 22.290000915527344 | 22.469999313354492 | 69200 |
| 187 | 2025-01-10 | 22.18000030517578 | 22.450000762939453 | 22.06999969482422 | 22.450000762939453 | 140300 |
| 188 | 2025-01-13 | 22.1299991607666 | 22.31999969482422 | 22.059999465942383 | 22.18000030517578 | 169400 |
| 189 | 2025-01-14 | 22.260000228881836 | 22.260000228881836 | 22.030000686645508 | 22.1299991607666 | 89600 |
| 190 | 2025-01-15 | 22.229999542236328 | 22.420000076293945 | 22.0 | 22.299999237060547 | 218400 |
| 191 | 2025-01-16 | 22.139999389648438 | 22.31999969482422 | 22.020000457763672 | 22.239999771118164 | 142200 |
| 192 | 2025-01-17 | 22.43000030517578 | 22.6200008392334 | 22.06999969482422 | 22.06999969482422 | 187500 |
| 193 | 2025-01-20 | 22.479999542236328 | 22.59000015258789 | 22.3799991607666 | 22.43000030517578 | 69600 |
| 194 | 2025-01-21 | 22.350000381469727 | 22.59000015258789 | 22.260000228881836 | 22.479999542236328 | 104000 |
| 195 | 2025-01-22 | 22.719999313354492 | 22.719999313354492 | 22.18000030517578 | 22.350000381469727 | 184500 |
| 196 | 2025-01-23 | 22.100000381469727 | 22.799999237060547 | 21.969999313354492 | 22.65999984741211 | 194700 |
| 197 | 2025-01-24 | 22.219999313354492 | 22.309999465942383 | 22.010000228881836 | 22.100000381469727 | 147800 |
| 198 | 2025-01-27 | 22.59000015258789 | 22.799999237060547 | 22.139999389648438 | 22.260000228881836 | 240200 |
| 199 | 2025-01-28 | 22.790000915527344 | 22.799999237060547 | 22.540000915527344 | 22.59000015258789 | 127600 |
| 200 | 2025-01-29 | 22.450000762939453 | 22.899999618530273 | 22.450000762939453 | 22.670000076293945 | 120000 |
| 201 | 2025-01-30 | 23.049999237060547 | 23.049999237060547 | 22.56999969482422 | 22.56999969482422 | 200200 |
| 202 | 2025-01-31 | 22.670000076293945 | 23.18000030517578 | 22.639999389648438 | 23.100000381469727 | 226400 |
| 203 | 2025-02-03 | 22.420000076293945 | 22.760000228881836 | 22.34000015258789 | 22.709999084472656 | 184700 |
| 204 | 2025-02-04 | 22.3799991607666 | 22.549999237060547 | 22.219999313354492 | 22.420000076293945 | 130700 |
| 205 | 2025-02-05 | 22.600000381469727 | 22.600000381469727 | 22.270000457763672 | 22.350000381469727 | 119200 |
| 206 | 2025-02-06 | 22.719999313354492 | 22.729999542236328 | 22.440000534057617 | 22.600000381469727 | 137100 |
| 207 | 2025-02-07 | 22.010000228881836 | 22.450000762939453 | 21.469999313354492 | 22.399999618530273 | 482900 |
| 208 | 2025-02-10 | 22.100000381469727 | 22.530000686645508 | 21.899999618530273 | 22.06999969482422 | 254700 |
| 209 | 2025-02-11 | 22.149999618530273 | 22.440000534057617 | 22.06999969482422 | 22.440000534057617 | 167400 |
| 210 | 2025-02-12 | 21.940000534057617 | 22.139999389648438 | 21.760000228881836 | 22.139999389648438 | 205600 |
| 211 | 2025-02-13 | 21.799999237060547 | 22.010000228881836 | 21.65999984741211 | 21.940000534057617 | 238500 |
| 212 | 2025-02-14 | 21.81999969482422 | 21.969999313354492 | 21.700000762939453 | 21.799999237060547 | 301300 |
| 213 | 2025-02-17 | 21.899999618530273 | 22.059999465942383 | 21.809999465942383 | 21.81999969482422 | 276700 |
| 214 | 2025-02-18 | 21.75 | 21.979999542236328 | 21.639999389648438 | 21.90999984741211 | 771100 |
| 215 | 2025-02-19 | 21.559999465942383 | 21.700000762939453 | 21.459999084472656 | 21.700000762939453 | 320200 |
| 216 | 2025-02-20 | 21.149999618530273 | 21.6200008392334 | 21.1299991607666 | 21.549999237060547 | 279100 |
| 217 | 2025-02-21 | 20.979999542236328 | 21.420000076293945 | 20.799999237060547 | 21.219999313354492 | 300900 |
| 218 | 2025-02-24 | 20.5 | 20.979999542236328 | 20.5 | 20.979999542236328 | 279900 |
| 219 | 2025-02-25 | 20.399999618530273 | 20.670000076293945 | 20.399999618530273 | 20.5 | 347600 |
| 220 | 2025-02-26 | 20.149999618530273 | 20.610000610351562 | 20.1299991607666 | 20.420000076293945 | 327900 |
| 221 | 2025-02-27 | 19.989999771118164 | 20.34000015258789 | 19.81999969482422 | 20.139999389648438 | 473300 |
| 222 | 2025-02-28 | 20.770000457763672 | 20.770000457763672 | 19.940000534057617 | 19.969999313354492 | 1541300 |
| 223 | 2025-03-05 | 20.6299991607666 | 20.81999969482422 | 20.479999542236328 | 20.610000610351562 | 272000 |
| 224 | 2025-03-06 | 20.959999084472656 | 21.3700008392334 | 20.600000381469727 | 20.600000381469727 | 326800 |
| 225 | 2025-03-07 | 21.469999313354492 | 21.729999542236328 | 20.899999618530273 | 20.950000762939453 | 294100 |
| 226 | 2025-03-10 | 21.280000686645508 | 21.520000457763672 | 21.200000762939453 | 21.440000534057617 | 180800 |
| 227 | 2025-03-11 | 21.170000076293945 | 21.280000686645508 | 20.989999771118164 | 21.280000686645508 | 135300 |
| 228 | 2025-03-12 | 21.43000030517578 | 21.459999084472656 | 21.15999984741211 | 21.170000076293945 | 93800 |
| 229 | 2025-03-13 | 21.200000762939453 | 21.559999465942383 | 21.200000762939453 | 21.440000534057617 | 247800 |
| 230 | 2025-03-14 | 21.40999984741211 | 21.56999969482422 | 21.270000457763672 | 21.520000457763672 | 155800 |
| 231 | 2025-03-17 | 21.899999618530273 | 22.010000228881836 | 21.350000381469727 | 21.510000228881836 | 173100 |
| 232 | 2025-03-18 | 22.06999969482422 | 22.100000381469727 | 21.790000915527344 | 22.0 | 115100 |
| 233 | 2025-03-19 | 22.030000686645508 | 22.260000228881836 | 21.979999542236328 | 22.079999923706055 | 137200 |
| 234 | 2025-03-20 | 22.0 | 22.420000076293945 | 22.0 | 22.270000457763672 | 145500 |
| 235 | 2025-03-21 | 22.549999237060547 | 22.549999237060547 | 21.8700008392334 | 21.959999084472656 | 136600 |
| 236 | 2025-03-24 | 21.969999313354492 | 22.610000610351562 | 21.969999313354492 | 22.549999237060547 | 138100 |
| 237 | 2025-03-25 | 22.239999771118164 | 22.399999618530273 | 21.989999771118164 | 21.989999771118164 | 95600 |
| 238 | 2025-03-26 | 22.0 | 22.43000030517578 | 21.969999313354492 | 22.290000915527344 | 192500 |
| 239 | 2025-03-27 | 22.170000076293945 | 22.260000228881836 | 21.969999313354492 | 21.979999542236328 | 84600 |
| 240 | 2025-03-28 | 22.010000228881836 | 22.299999237060547 | 21.969999313354492 | 22.18000030517578 | 89200 |
| 241 | 2025-03-31 | 22.530000686645508 | 22.719999313354492 | 22.010000228881836 | 22.010000228881836 | 209300 |
| 242 | 2025-04-01 | 22.84000015258789 | 22.899999618530273 | 22.40999984741211 | 22.530000686645508 | 186900 |
| 243 | 2025-04-02 | 22.350000381469727 | 22.81999969482422 | 22.350000381469727 | 22.700000762939453 | 167700 |
| 244 | 2025-04-03 | 22.5 | 22.809999465942383 | 22.260000228881836 | 22.350000381469727 | 221400 |
| 245 | 2025-04-04 | 22.389999389648438 | 22.670000076293945 | 22.139999389648438 | 22.5 | 258200 |
| 246 | 2025-04-07 | 22.0 | 22.399999618530273 | 21.889999389648438 | 22.219999313354492 | 316600 |
| 247 | 2025-04-08 | 21.31999969482422 | 22.18000030517578 | 21.25 | 22.0 | 411700 |
| 248 | 2025-04-09 | 21.940000534057617 | 21.979999542236328 | 21.190000534057617 | 21.200000762939453 | 240300 |
| 249 | 2025-04-10 | 21.290000915527344 | 21.989999771118164 | 21.219999313354492 | 21.780000686645508 | 252700 |
| 250 | 2025-04-11 | 22.040000915527344 | 22.040000915527344 | 21.309999465942383 | 21.3700008392334 | 221800 |