ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 27.267276763916016 | 27.46878152466191 | 26.919222425580212 | 27.12988608070536 | 1000480 |
| 3 | 2024-04-17 | 27.349708557128906 | 27.633646981427862 | 27.25811416902448 | 27.505417018338065 | 524264 |
| 4 | 2024-04-18 | 27.395503997802734 | 27.532894667281774 | 27.18484036373252 | 27.34970771360315 | 419120 |
| 5 | 2024-04-19 | 27.432140350341797 | 27.551211411506475 | 27.212316014246916 | 27.39550296099265 | 934856 |
| 6 | 2024-04-22 | 27.639633178710938 | 27.913778286545252 | 27.385070264463526 | 27.87461389937145 | 806700 |
| 7 | 2024-04-23 | 27.03260040283203 | 27.590679853730062 | 27.03260040283203 | 27.590679853730062 | 634000 |
| 8 | 2024-04-24 | 27.042388916015625 | 27.238205232862455 | 26.895524344054746 | 27.238205232862455 | 449300 |
| 9 | 2024-04-25 | 26.82699203491211 | 27.140299676654482 | 26.61159349807944 | 27.12071934964122 | 1078700 |
| 10 | 2024-04-26 | 27.14029884338379 | 28.080223607213867 | 26.826991211260694 | 26.826991211260694 | 1269100 |
| 11 | 2024-04-29 | 27.365489959716797 | 27.434025769863727 | 26.983644654316976 | 27.071762658066106 | 1083500 |
| 12 | 2024-04-30 | 27.257789611816406 | 27.424234521594265 | 27.13050722156588 | 27.336116518331824 | 1763400 |
| 13 | 2024-05-02 | 28.109594345092773 | 28.50123074315714 | 27.32632528388553 | 27.404652190006257 | 7387700 |
| 14 | 2024-05-03 | 28.44248390197754 | 28.765582620193307 | 28.227085378987272 | 28.23687647559511 | 3443200 |
| 15 | 2024-05-06 | 28.814537048339844 | 28.98098194965814 | 28.36415595817123 | 28.43269363191696 | 1502300 |
| 16 | 2024-05-07 | 28.785165786743164 | 28.961401796722004 | 28.550185062591638 | 28.8145390775599 | 950600 |
| 17 | 2024-05-08 | 28.98098373413086 | 28.98098373413086 | 28.589349197344113 | 28.667676104701464 | 971900 |
| 18 | 2024-05-09 | 28.638301849365234 | 28.961400564762208 | 28.579557137691435 | 28.716628754083874 | 1123400 |
| 19 | 2024-05-10 | 28.540393829345703 | 28.88307475072785 | 28.42290440156146 | 28.579558216914307 | 802900 |
| 20 | 2024-05-13 | 28.873281478881836 | 28.873281478881836 | 28.324993166448092 | 28.383737875915116 | 582800 |
| 21 | 2024-05-14 | 29.137638092041016 | 29.137638092041016 | 28.677467736170506 | 28.72642135388367 | 1130900 |
| 22 | 2024-05-15 | 29.744670867919922 | 29.744670867919922 | 28.95161069072408 | 29.17680031786623 | 1315900 |
| 23 | 2024-05-16 | 29.118053436279297 | 29.803415231086767 | 29.118053436279297 | 29.803415231086767 | 1426700 |
| 24 | 2024-05-17 | 29.09833335876465 | 29.216658295924802 | 28.85182087881653 | 29.157495827344725 | 1194300 |
| 25 | 2024-05-20 | 29.08847427368164 | 29.334986767526402 | 28.69405465967824 | 28.69405465967824 | 1223100 |
| 26 | 2024-05-21 | 29.18707847595215 | 29.423730234856233 | 28.93070526695414 | 29.088473106223528 | 1174300 |
| 27 | 2024-05-22 | 29.24624252319336 | 29.295544270346774 | 28.93070682763288 | 29.226521072035556 | 1190800 |
| 28 | 2024-05-23 | 29.27582359313965 | 29.423730709749265 | 29.068752125293358 | 29.334986063635288 | 1137300 |
| 29 | 2024-05-24 | 29.078611373901367 | 29.285682831232666 | 28.94056498950779 | 29.26596138182189 | 667500 |
| 30 | 2024-05-27 | 29.08847427368164 | 29.09833499912436 | 28.733495680708046 | 28.910984977194843 | 424300 |
| 31 | 2024-05-28 | 28.595447540283203 | 29.216658159321955 | 28.496842172616795 | 29.088472497874292 | 657600 |
| 32 | 2024-05-29 | 28.694053649902344 | 28.83210003976026 | 28.42781971454122 | 28.625030454973388 | 650400 |
| 33 | 2024-05-31 | 28.674333572387695 | 28.832101419989577 | 28.477122822514797 | 28.595449648586754 | 1696700 |
| 34 | 2024-06-03 | 28.7236328125 | 28.891261371039093 | 28.3587954020414 | 28.51656323587338 | 1436200 |
| 35 | 2024-06-04 | 28.95042610168457 | 29.029310019642526 | 28.526424337382693 | 28.595447530503286 | 999100 |
| 36 | 2024-06-05 | 29.512475967407227 | 29.512475967407227 | 28.772938488293747 | 28.960288509609995 | 1435200 |
| 37 | 2024-06-06 | 29.946338653564453 | 29.975918949224415 | 29.30540466339619 | 29.482893960320258 | 932800 |
| 38 | 2024-06-07 | 29.433589935302734 | 30.05480054570863 | 29.334984569006625 | 29.857591693857344 | 861700 |
| 39 | 2024-06-10 | 29.334985733032227 | 29.512475023259892 | 28.960287583127943 | 29.404008927956095 | 1214200 |
| 40 | 2024-06-11 | 29.256101608276367 | 29.56177656111764 | 29.196939138861506 | 29.453312347313894 | 548100 |
| 41 | 2024-06-12 | 28.88140296936035 | 29.443451121086547 | 28.812377895353503 | 29.265961835122283 | 1053600 |
| 42 | 2024-06-13 | 29.08847427368164 | 29.315265316640964 | 28.812379603508724 | 28.812379603508724 | 909200 |
| 43 | 2024-06-14 | 29.078611373901367 | 29.177216740214323 | 28.88140252201639 | 29.157495290803546 | 577700 |
| 44 | 2024-06-17 | 29.09833335876465 | 29.216658295924802 | 28.733494060915408 | 28.93070479717029 | 840200 |
| 45 | 2024-06-18 | 29.15749740600586 | 29.15749740600586 | 28.84196171550692 | 29.098334934222578 | 725900 |
| 46 | 2024-06-19 | 29.522335052490234 | 29.65052071422155 | 28.910983276198436 | 29.157495755539475 | 777900 |
| 47 | 2024-06-20 | 29.561777114868164 | 29.74912713238915 | 29.187078960567213 | 29.54205566444679 | 1278100 |
| 48 | 2024-06-21 | 29.620941162109375 | 29.6505214566968 | 29.374428676595446 | 29.561776811452507 | 921700 |
| 49 | 2024-06-24 | 29.99563980102539 | 30.20270938947341 | 29.522336272509026 | 29.591359468658364 | 819900 |
| 50 | 2024-06-25 | 29.86745262145996 | 30.14354539207553 | 29.86745262145996 | 30.005499006767746 | 456000 |
| 51 | 2024-06-26 | 29.640661239624023 | 29.9266166304771 | 29.551916592858657 | 29.778709512781838 | 460400 |
| 52 | 2024-06-27 | 29.423730850219727 | 29.857593357654785 | 29.236380831891243 | 29.739266535357572 | 824100 |
| 53 | 2024-06-28 | 29.354707717895508 | 29.482893384983065 | 29.275823796439848 | 29.423730914076582 | 641900 |
| 54 | 2024-07-01 | 29.640661239624023 | 29.739266611667876 | 29.167357710702767 | 29.48289339665027 | 663600 |
| 55 | 2024-07-02 | 29.581497192382812 | 29.78856676997384 | 29.45331153207517 | 29.492752550346392 | 391200 |
| 56 | 2024-07-03 | 29.87731170654297 | 29.97591707430449 | 29.502613565938333 | 29.502613565938333 | 451500 |
| 57 | 2024-07-04 | 30.104106903076172 | 30.271735476780155 | 29.877313975777064 | 29.877313975777064 | 602100 |
| 58 | 2024-07-05 | 30.291452407836914 | 30.291452407836914 | 29.68996324462515 | 29.956195289641077 | 629200 |
| 59 | 2024-07-08 | 30.330896377563477 | 30.42950174770347 | 29.93647677774452 | 30.173128537635893 | 764900 |
| 60 | 2024-07-09 | 30.745038986206055 | 30.745038986206055 | 30.222431814488765 | 30.330897915215644 | 647500 |
| 61 | 2024-07-10 | 30.96196746826172 | 31.19861922609695 | 30.656292516150497 | 30.656292516150497 | 809400 |
| 62 | 2024-07-11 | 31.267642974853516 | 31.31694660073996 | 30.863362646289783 | 31.267642974853516 | 2465400 |
| 63 | 2024-07-12 | 31.376108169555664 | 31.474713537754372 | 31.001410027289726 | 31.23806178252205 | 383800 |
| 64 | 2024-07-15 | 30.981689453125 | 31.454992976966437 | 30.961968002779685 | 31.385969781498854 | 657900 |
| 65 | 2024-07-16 | 31.10001564025879 | 31.307085222438932 | 30.971828096369286 | 30.971828096369286 | 454000 |
| 66 | 2024-07-17 | 31.119735717773438 | 31.12959644290608 | 30.666153646117998 | 30.70559466590755 | 1219600 |
| 67 | 2024-07-18 | 30.91266632080078 | 31.090155612789122 | 30.725316303619643 | 30.961968066023754 | 825000 |
| 68 | 2024-07-19 | 30.77461814880371 | 31.021130637201335 | 30.498525365472634 | 30.77461814880371 | 1176200 |
| 69 | 2024-07-22 | 31.06057357788086 | 31.159178949514402 | 30.350618287453212 | 30.64643252161281 | 1452300 |
| 70 | 2024-07-23 | 30.78447914123535 | 31.08029525832478 | 30.66615419899242 | 30.991550611272057 | 659100 |
| 71 | 2024-07-24 | 30.81406021118164 | 30.90280485504912 | 30.5281048296662 | 30.78447803631215 | 585100 |
| 72 | 2024-07-25 | 30.646432876586914 | 31.021131036245222 | 30.587270405217932 | 31.021131036245222 | 593900 |
| 73 | 2024-07-26 | 30.91266632080078 | 31.01127169198775 | 30.5675484620169 | 30.85350385038501 | 789700 |
| 74 | 2024-07-29 | 30.745038986206055 | 30.942247855742714 | 30.67601578783117 | 30.754899711794053 | 561700 |
| 75 | 2024-07-30 | 30.439361572265625 | 30.676013325155832 | 30.390057948283737 | 30.676013325155832 | 549600 |
| 76 | 2024-07-31 | 30.370338439941406 | 30.518247440600355 | 30.143547397351252 | 30.419642067074747 | 1567300 |
| 77 | 2024-08-01 | 31.218339920043945 | 31.35638630525266 | 30.370336397782562 | 30.370336397782562 | 1045900 |
| 78 | 2024-08-02 | 30.78447914123535 | 31.445132691105048 | 30.656293473682 | 31.218341651188553 | 1003900 |
| 79 | 2024-08-05 | 30.321035385131836 | 30.508385398671837 | 30.005499708058778 | 30.25201219086473 | 946600 |
| 80 | 2024-08-06 | 30.626710891723633 | 30.863362653813187 | 30.321035934117255 | 30.321035934117255 | 790800 |
| 81 | 2024-08-07 | 31.03099250793457 | 31.26764427984336 | 30.666155064853097 | 30.666155064853097 | 1195300 |
| 82 | 2024-08-08 | 31.307085037231445 | 31.32680648705793 | 30.96196718823188 | 31.04085110679684 | 873500 |
| 83 | 2024-08-09 | 30.922527313232422 | 31.415552292687067 | 30.58727017674398 | 31.28736474481388 | 1028000 |
| 84 | 2024-08-12 | 30.567548751831055 | 31.040852281126718 | 30.567548751831055 | 30.892945163314455 | 736400 |
| 85 | 2024-08-13 | 31.553598403930664 | 31.691644795110733 | 30.56754845380783 | 30.56754845380783 | 959500 |
| 86 | 2024-08-14 | 32.39173889160156 | 32.42132294748804 | 31.494435481080778 | 31.573319400727716 | 1654100 |
| 87 | 2024-08-15 | 31.622621536254883 | 32.35230015293805 | 31.514155440121247 | 32.35230015293805 | 1452800 |
| 88 | 2024-08-16 | 31.336668014526367 | 31.671923266457853 | 31.011271607019644 | 31.49443585569684 | 1608200 |
| 89 | 2024-08-19 | 31.584583282470703 | 31.584583282470703 | 30.900332762160772 | 31.32674972566618 | 919200 |
| 90 | 2024-08-20 | 31.306917190551758 | 31.594501439375403 | 31.306917190551758 | 31.425918025933225 | 668600 |
| 91 | 2024-08-21 | 31.01933479309082 | 31.475500563312956 | 30.989584111420378 | 31.158167524644668 | 474800 |
| 92 | 2024-08-22 | 31.197832107543945 | 31.227582788164263 | 30.84083339737036 | 31.227582788164263 | 1014200 |
| 93 | 2024-08-23 | 31.455665588378906 | 31.653999675788405 | 31.187917029266334 | 31.217665818359933 | 713900 |
| 94 | 2024-08-26 | 31.13833236694336 | 31.57466622164294 | 30.989582748043556 | 31.455665391650683 | 686900 |
| 95 | 2024-08-27 | 30.47391700744629 | 31.158167554897982 | 30.47391700744629 | 31.148250660998205 | 855500 |
| 96 | 2024-08-28 | 30.652416229248047 | 30.682166909893823 | 30.216082370380214 | 30.48383282183007 | 774500 |
| 97 | 2024-08-29 | 30.632583618164062 | 30.692084981739928 | 30.34500126003051 | 30.682168087810616 | 815600 |
| 98 | 2024-08-30 | 31.56475067138672 | 32.04075212015736 | 30.543333299622642 | 30.642500346927115 | 2768400 |
| 99 | 2024-09-02 | 31.039165496826172 | 31.743247912887327 | 31.029250494771087 | 31.336666627737646 | 889400 |
| 100 | 2024-09-03 | 31.0887508392334 | 31.22758356935986 | 30.900333640165996 | 30.900333640165996 | 1531000 |
| 101 | 2024-09-04 | 31.64408302307129 | 31.832498326944638 | 30.96974939049243 | 31.039165754177773 | 1357700 |
| 102 | 2024-09-05 | 31.624250411987305 | 31.82258450828205 | 31.316834265039166 | 31.644084199907603 | 1126000 |
| 103 | 2024-09-06 | 31.247417449951172 | 31.782916475928758 | 31.128416615592766 | 31.723417004476605 | 892900 |
| 104 | 2024-09-09 | 31.09866714477539 | 31.376332599776138 | 31.029250781025205 | 31.24741676587637 | 715000 |
| 105 | 2024-09-10 | 31.049083709716797 | 31.297000383617497 | 30.9995011315183 | 31.098668179369405 | 771200 |
| 106 | 2024-09-11 | 30.940000534057617 | 31.267250456045833 | 30.900332959778293 | 31.227582881766512 | 555800 |
| 107 | 2024-09-12 | 30.900333404541016 | 31.0094173439252 | 30.801166358869402 | 30.860667721144814 | 338600 |
| 108 | 2024-09-13 | 30.830917358398438 | 31.38625017185871 | 30.830917358398438 | 31.15816728847643 | 449800 |
| 109 | 2024-09-16 | 31.13833236694336 | 31.13833236694336 | 30.771416766420778 | 30.90033259841287 | 1316200 |
| 110 | 2024-09-17 | 31.158166885375977 | 31.386249765807495 | 30.77141748886566 | 31.138333098002608 | 923600 |
| 111 | 2024-09-18 | 31.406084060668945 | 31.604418154699342 | 31.039166554148938 | 31.158167388857997 | 3326000 |
| 112 | 2024-09-19 | 30.979665756225586 | 31.465582185197583 | 30.83091613779808 | 31.406082716117385 | 861200 |
| 113 | 2024-09-20 | 30.632583618164062 | 31.1085850695004 | 30.424334520010884 | 31.059000599853846 | 1041500 |
| 114 | 2024-09-23 | 30.59291648864746 | 30.781333681495035 | 30.245832783334784 | 30.245832783334784 | 1320100 |
| 115 | 2024-09-24 | 30.493749618530273 | 30.890415901943925 | 30.384665681296255 | 30.890415901943925 | 476300 |
| 116 | 2024-09-25 | 30.136749267578125 | 30.583000022276874 | 30.067332903837 | 30.493749871337126 | 579200 |
| 117 | 2024-09-26 | 30.3350830078125 | 30.34499990129777 | 29.99791619512943 | 30.196250281926776 | 308100 |
| 118 | 2024-09-27 | 30.5036678314209 | 30.5036678314209 | 30.1268334272882 | 30.335084417246613 | 949100 |
| 119 | 2024-09-30 | 30.2954158782959 | 30.384666029518574 | 30.156583150373542 | 30.156583150373542 | 693700 |
| 120 | 2024-10-01 | 29.70041847229004 | 30.315250768125452 | 29.70041847229004 | 30.295416980142598 | 1080800 |
| 121 | 2024-10-02 | 29.730167388916016 | 30.255751423966203 | 29.730167388916016 | 30.146667481051942 | 452100 |
| 122 | 2024-10-03 | 29.254167556762695 | 29.750000905182404 | 29.105417930527608 | 29.730167117296627 | 2295500 |
| 123 | 2024-10-04 | 29.006250381469727 | 29.303749628800603 | 28.966582806383432 | 29.25416705139682 | 905900 |
| 124 | 2024-10-07 | 28.90708351135254 | 29.274001017320234 | 28.887249723688537 | 28.887249723688537 | 600300 |
| 125 | 2024-10-08 | 29.2045841217041 | 29.333499956271304 | 29.016166925225207 | 29.08558328933478 | 898500 |
| 126 | 2024-10-09 | 29.155000686645508 | 29.224417053215078 | 28.85750143236046 | 29.204585156662436 | 1132000 |
| 127 | 2024-10-10 | 29.254167556762695 | 29.44258475876934 | 29.036001564381507 | 29.145083614845042 | 808900 |
| 128 | 2024-10-11 | 29.055831909179688 | 29.293833568191054 | 28.88724850406148 | 29.283916674777746 | 503700 |
| 129 | 2024-10-14 | 29.055831909179688 | 29.204583418925296 | 28.93683297112802 | 29.055831909179688 | 649900 |
| 130 | 2024-10-15 | 29.402915954589844 | 29.422749741646996 | 29.05583224690584 | 29.05583224690584 | 724300 |
| 131 | 2024-10-16 | 29.283918380737305 | 29.601251422633613 | 28.956668444849974 | 29.551666952678485 | 1171600 |
| 132 | 2024-10-17 | 28.956666946411133 | 29.154999141606037 | 28.748415966284345 | 29.05583209828157 | 824800 |
| 133 | 2024-10-18 | 28.887248992919922 | 29.095499975215592 | 28.768250052854437 | 28.946750354406714 | 490700 |
| 134 | 2024-10-21 | 28.857500076293945 | 29.125250527440883 | 28.807915608607082 | 28.887248865452023 | 598200 |
| 135 | 2024-10-22 | 28.738500595092773 | 28.976500376805994 | 28.68891801653115 | 28.867418325679598 | 477800 |
| 136 | 2024-10-23 | 28.669082641601562 | 28.84758294086946 | 28.53024991615054 | 28.738499004327075 | 629200 |
| 137 | 2024-10-24 | 29.026084899902344 | 29.164917633292077 | 28.579834126215154 | 28.669084280952593 | 680900 |
| 138 | 2024-10-25 | 28.996334075927734 | 29.17483438452901 | 28.85750134321746 | 29.17483438452901 | 388100 |
| 139 | 2024-10-28 | 29.065750122070312 | 29.224416640978088 | 28.86741791916265 | 28.86741791916265 | 413900 |
| 140 | 2024-10-29 | 28.847583770751953 | 29.204584379557886 | 28.847583770751953 | 29.204584379557886 | 482300 |
| 141 | 2024-10-30 | 29.105417251586914 | 29.105417251586914 | 28.857500583160203 | 28.857500583160203 | 894000 |
| 142 | 2024-10-31 | 29.095500946044922 | 29.283918147465243 | 28.97650011055469 | 29.155000418062983 | 811200 |
| 143 | 2024-11-01 | 28.639331817626953 | 29.16491581934089 | 28.500499092872108 | 29.0558318833455 | 2067200 |
| 144 | 2024-11-04 | 28.788084030151367 | 28.936833651942685 | 28.599666833773533 | 28.85750039422371 | 449600 |
| 145 | 2024-11-05 | 28.6195011138916 | 29.155000139852387 | 28.470749598084737 | 29.155000139852387 | 904200 |
| 146 | 2024-11-06 | 28.649250030517578 | 28.778167759259457 | 28.09391721446746 | 28.510417299368576 | 646600 |
| 147 | 2024-11-07 | 28.708751678466797 | 29.045918507276767 | 28.322000379858814 | 28.4707500063446 | 667500 |
| 148 | 2024-11-08 | 28.371583938598633 | 28.827749697367352 | 27.965000756581624 | 28.629417498906456 | 1436800 |
| 149 | 2024-11-11 | 28.083999633789062 | 28.559999178762492 | 27.965000693272735 | 28.559999178762492 | 861700 |
| 150 | 2024-11-12 | 28.36166763305664 | 28.441000892376845 | 28.02450080808226 | 28.262500586042865 | 637500 |
| 151 | 2024-11-13 | 28.500499725341797 | 28.579832982884238 | 28.123667224878723 | 28.1930835887966 | 689700 |
| 152 | 2024-11-14 | 28.559999465942383 | 28.718665982528968 | 28.401332949355798 | 28.43108363051106 | 647100 |
| 153 | 2024-11-18 | 28.549999237060547 | 28.739999771118164 | 28.389999389648438 | 28.739999771118164 | 1215200 |
| 154 | 2024-11-19 | 29.260000228881836 | 29.530000686645508 | 28.549999237060547 | 28.549999237060547 | 792300 |
| 155 | 2024-11-21 | 28.440000534057617 | 29.270000457763672 | 28.440000534057617 | 28.760000228881836 | 1186600 |
| 156 | 2024-11-22 | 28.959999084472656 | 29.010000228881836 | 28.510000228881836 | 28.510000228881836 | 643200 |
| 157 | 2024-11-25 | 28.649999618530273 | 29.290000915527344 | 28.6299991607666 | 28.959999084472656 | 1189800 |
| 158 | 2024-11-26 | 28.90999984741211 | 29.079999923706055 | 28.600000381469727 | 28.600000381469727 | 506300 |
| 159 | 2024-11-27 | 28.010000228881836 | 29.200000762939453 | 28.010000228881836 | 29.200000762939453 | 1228600 |
| 160 | 2024-11-28 | 27.200000762939453 | 28.260000228881836 | 27.149999618530273 | 28.100000381469727 | 1286200 |
| 161 | 2024-11-29 | 27.6299991607666 | 27.690000534057617 | 26.8799991607666 | 27.209999084472656 | 1901300 |
| 162 | 2024-12-02 | 27.799999237060547 | 27.809999465942383 | 27.0 | 27.579999923706055 | 4402600 |
| 163 | 2024-12-03 | 27.479999542236328 | 28.100000381469727 | 27.260000228881836 | 27.979999542236328 | 1401000 |
| 164 | 2024-12-04 | 27.239999771118164 | 27.540000915527344 | 27.06999969482422 | 27.219999313354492 | 728100 |
| 165 | 2024-12-05 | 27.389999389648438 | 27.690000534057617 | 27.329999923706055 | 27.3799991607666 | 537800 |
| 166 | 2024-12-06 | 27.530000686645508 | 27.75 | 27.15999984741211 | 27.3799991607666 | 1322300 |
| 167 | 2024-12-09 | 27.1299991607666 | 27.65999984741211 | 27.049999237060547 | 27.65999984741211 | 765100 |
| 168 | 2024-12-10 | 27.43000030517578 | 27.68000030517578 | 27.149999618530273 | 27.149999618530273 | 838800 |
| 169 | 2024-12-11 | 27.979999542236328 | 28.059999465942383 | 27.299999237060547 | 27.299999237060547 | 897000 |
| 170 | 2024-12-12 | 27.34000015258789 | 28.110000610351562 | 27.149999618530273 | 28.010000228881836 | 906100 |
| 171 | 2024-12-13 | 27.190000534057617 | 27.459999084472656 | 27.1299991607666 | 27.18000030517578 | 679100 |
| 172 | 2024-12-16 | 27.020000457763672 | 27.399999618530273 | 27.020000457763672 | 27.149999618530273 | 635500 |
| 173 | 2024-12-17 | 27.239999771118164 | 27.309999465942383 | 26.920000076293945 | 27.020000457763672 | 1042500 |
| 174 | 2024-12-18 | 26.690000534057617 | 27.309999465942383 | 26.639999389648438 | 27.299999237060547 | 1418300 |
| 175 | 2024-12-19 | 27.0 | 27.09000015258789 | 26.6200008392334 | 26.760000228881836 | 1473300 |
| 176 | 2024-12-20 | 27.40999984741211 | 27.40999984741211 | 26.850000381469727 | 27.0 | 1777000 |
| 177 | 2024-12-23 | 26.299999237060547 | 27.209999084472656 | 26.170000076293945 | 26.93000030517578 | 1419000 |
| 178 | 2024-12-26 | 26.450000762939453 | 26.6200008392334 | 26.110000610351562 | 26.360000610351562 | 2161500 |
| 179 | 2024-12-27 | 26.559999465942383 | 26.850000381469727 | 26.360000610351562 | 26.459999084472656 | 1644000 |
| 180 | 2024-12-30 | 26.420000076293945 | 26.639999389648438 | 26.290000915527344 | 26.559999465942383 | 1194600 |
| 181 | 2025-01-02 | 26.65999984741211 | 26.729999542236328 | 26.25 | 26.68000030517578 | 1412500 |
| 182 | 2025-01-03 | 26.299999237060547 | 26.719999313354492 | 26.219999313354492 | 26.670000076293945 | 694400 |
| 183 | 2025-01-06 | 26.719999313354492 | 26.889999389648438 | 26.200000762939453 | 26.889999389648438 | 1029800 |
| 184 | 2025-01-07 | 27.200000762939453 | 27.209999084472656 | 26.6299991607666 | 26.6299991607666 | 1370600 |
| 185 | 2025-01-08 | 26.84000015258789 | 27.170000076293945 | 26.729999542236328 | 27.079999923706055 | 1344500 |
| 186 | 2025-01-09 | 26.850000381469727 | 27.020000457763672 | 26.649999618530273 | 26.780000686645508 | 3120700 |
| 187 | 2025-01-10 | 27.030000686645508 | 27.030000686645508 | 26.65999984741211 | 26.670000076293945 | 853000 |
| 188 | 2025-01-13 | 27.219999313354492 | 27.889999389648438 | 26.770000457763672 | 26.770000457763672 | 2717600 |
| 189 | 2025-01-14 | 27.549999237060547 | 27.639999389648438 | 27.18000030517578 | 27.389999389648438 | 743800 |
| 190 | 2025-01-15 | 27.34000015258789 | 27.860000610351562 | 27.260000228881836 | 27.68000030517578 | 813400 |
| 191 | 2025-01-16 | 27.049999237060547 | 27.399999618530273 | 26.84000015258789 | 27.34000015258789 | 664100 |
| 192 | 2025-01-17 | 27.31999969482422 | 27.450000762939453 | 26.969999313354492 | 27.3700008392334 | 584300 |
| 193 | 2025-01-20 | 27.260000228881836 | 27.360000610351562 | 26.90999984741211 | 27.31999969482422 | 623700 |
| 194 | 2025-01-21 | 27.31999969482422 | 27.350000381469727 | 27.149999618530273 | 27.18000030517578 | 298900 |
| 195 | 2025-01-22 | 27.549999237060547 | 27.610000610351562 | 27.1200008392334 | 27.1200008392334 | 574400 |
| 196 | 2025-01-23 | 27.170000076293945 | 27.889999389648438 | 27.0 | 27.889999389648438 | 1136000 |
| 197 | 2025-01-24 | 27.020000457763672 | 27.329999923706055 | 27.010000228881836 | 27.170000076293945 | 341100 |
| 198 | 2025-01-27 | 27.600000381469727 | 27.809999465942383 | 26.920000076293945 | 27.010000228881836 | 628100 |
| 199 | 2025-01-28 | 27.81999969482422 | 27.90999984741211 | 27.520000457763672 | 27.600000381469727 | 364800 |
| 200 | 2025-01-29 | 27.739999771118164 | 27.959999084472656 | 27.600000381469727 | 27.860000610351562 | 682100 |
| 201 | 2025-01-30 | 28.559999465942383 | 28.610000610351562 | 27.709999084472656 | 27.93000030517578 | 867000 |
| 202 | 2025-01-31 | 28.389999389648438 | 28.760000228881836 | 28.18000030517578 | 28.68000030517578 | 918500 |
| 203 | 2025-02-03 | 28.170000076293945 | 28.43000030517578 | 27.959999084472656 | 27.959999084472656 | 593400 |
| 204 | 2025-02-04 | 28.280000686645508 | 28.280000686645508 | 27.850000381469727 | 28.170000076293945 | 557800 |
| 205 | 2025-02-05 | 27.90999984741211 | 28.270000457763672 | 27.610000610351562 | 28.270000457763672 | 894700 |
| 206 | 2025-02-06 | 28.049999237060547 | 28.18000030517578 | 27.709999084472656 | 27.709999084472656 | 1557800 |
| 207 | 2025-02-07 | 27.760000228881836 | 28.110000610351562 | 27.639999389648438 | 27.90999984741211 | 643000 |
| 208 | 2025-02-10 | 27.809999465942383 | 28.06999969482422 | 27.68000030517578 | 27.760000228881836 | 444600 |
| 209 | 2025-02-11 | 28.299999237060547 | 28.329999923706055 | 27.760000228881836 | 27.809999465942383 | 768400 |
| 210 | 2025-02-12 | 27.940000534057617 | 28.18000030517578 | 27.770000457763672 | 28.15999984741211 | 981800 |
| 211 | 2025-02-13 | 27.770000457763672 | 28.010000228881836 | 27.530000686645508 | 27.75 | 1244000 |
| 212 | 2025-02-14 | 28.850000381469727 | 28.969999313354492 | 27.719999313354492 | 27.770000457763672 | 690900 |
| 213 | 2025-02-17 | 28.6200008392334 | 29.260000228881836 | 28.6200008392334 | 28.850000381469727 | 520300 |
| 214 | 2025-02-18 | 28.1299991607666 | 28.809999465942383 | 27.760000228881836 | 28.809999465942383 | 908400 |
| 215 | 2025-02-19 | 28.450000762939453 | 28.649999618530273 | 27.84000015258789 | 28.0 | 1043500 |
| 216 | 2025-02-20 | 28.360000610351562 | 28.600000381469727 | 28.100000381469727 | 28.440000534057617 | 507000 |
| 217 | 2025-02-21 | 28.649999618530273 | 28.649999618530273 | 28.260000228881836 | 28.360000610351562 | 463800 |
| 218 | 2025-02-24 | 28.079999923706055 | 28.6299991607666 | 28.010000228881836 | 28.579999923706055 | 321200 |
| 219 | 2025-02-25 | 28.739999771118164 | 29.0 | 28.0 | 28.0 | 446900 |
| 220 | 2025-02-26 | 28.350000381469727 | 28.899999618530273 | 28.329999923706055 | 28.8799991607666 | 406900 |
| 221 | 2025-02-27 | 28.219999313354492 | 28.3700008392334 | 27.940000534057617 | 28.299999237060547 | 660800 |
| 222 | 2025-02-28 | 27.610000610351562 | 28.40999984741211 | 27.549999237060547 | 28.190000534057617 | 981700 |
| 223 | 2025-03-05 | 27.56999969482422 | 27.829999923706055 | 27.15999984741211 | 27.610000610351562 | 836200 |
| 224 | 2025-03-06 | 27.389999389648438 | 27.700000762939453 | 27.219999313354492 | 27.56999969482422 | 1138100 |
| 225 | 2025-03-07 | 27.75 | 27.940000534057617 | 27.059999465942383 | 27.43000030517578 | 1888100 |
| 226 | 2025-03-10 | 27.989999771118164 | 28.6200008392334 | 27.610000610351562 | 27.829999923706055 | 1575500 |
| 227 | 2025-03-11 | 28.549999237060547 | 28.690000534057617 | 27.84000015258789 | 27.989999771118164 | 1701900 |
| 228 | 2025-03-12 | 28.56999969482422 | 28.84000015258789 | 28.440000534057617 | 28.600000381469727 | 637300 |
| 229 | 2025-03-13 | 28.809999465942383 | 29.139999389648438 | 28.459999084472656 | 28.489999771118164 | 807300 |
| 230 | 2025-03-14 | 29.209999084472656 | 29.5 | 28.700000762939453 | 28.90999984741211 | 1171100 |
| 231 | 2025-03-17 | 29.290000915527344 | 29.6200008392334 | 29.170000076293945 | 29.280000686645508 | 808000 |
| 232 | 2025-03-18 | 29.700000762939453 | 29.700000762939453 | 29.200000762939453 | 29.200000762939453 | 1019000 |
| 233 | 2025-03-19 | 29.850000381469727 | 30.25 | 29.579999923706055 | 29.760000228881836 | 968400 |
| 234 | 2025-03-20 | 29.600000381469727 | 30.040000915527344 | 29.579999923706055 | 29.889999389648438 | 2357500 |
| 235 | 2025-03-21 | 29.6299991607666 | 29.850000381469727 | 29.59000015258789 | 29.670000076293945 | 925600 |
| 236 | 2025-03-24 | 29.34000015258789 | 29.93000030517578 | 29.34000015258789 | 29.700000762939453 | 638100 |
| 237 | 2025-03-25 | 29.40999984741211 | 29.610000610351562 | 29.139999389648438 | 29.399999618530273 | 578000 |
| 238 | 2025-03-26 | 29.329999923706055 | 29.59000015258789 | 29.309999465942383 | 29.40999984741211 | 495300 |
| 239 | 2025-03-27 | 29.559999465942383 | 29.729999542236328 | 29.31999969482422 | 29.450000762939453 | 750300 |
| 240 | 2025-03-28 | 29.399999618530273 | 29.579999923706055 | 29.209999084472656 | 29.549999237060547 | 882300 |
| 241 | 2025-03-31 | 29.059999465942383 | 29.440000534057617 | 28.989999771118164 | 29.309999465942383 | 666000 |
| 242 | 2025-04-01 | 29.399999618530273 | 29.450000762939453 | 28.639999389648438 | 29.059999465942383 | 2583200 |
| 243 | 2025-04-02 | 29.90999984741211 | 30.3700008392334 | 29.31999969482422 | 29.399999618530273 | 2292100 |
| 244 | 2025-04-03 | 30.100000381469727 | 30.610000610351562 | 29.719999313354492 | 29.860000610351562 | 931900 |
| 245 | 2025-04-04 | 29.850000381469727 | 30.200000762939453 | 29.579999923706055 | 29.959999084472656 | 1275700 |
| 246 | 2025-04-07 | 29.290000915527344 | 29.8799991607666 | 29.15999984741211 | 29.639999389648438 | 1111400 |
| 247 | 2025-04-08 | 28.959999084472656 | 29.639999389648438 | 28.959999084472656 | 29.450000762939453 | 622100 |
| 248 | 2025-04-09 | 29.790000915527344 | 29.93000030517578 | 28.639999389648438 | 28.700000762939453 | 1167800 |
| 249 | 2025-04-10 | 29.829999923706055 | 29.950000762939453 | 29.389999389648438 | 29.950000762939453 | 856700 |
| 250 | 2025-04-11 | 29.75 | 29.979999542236328 | 29.579999923706055 | 29.979999542236328 | 669600 |