ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 26.031599044799805 | 26.488620816334297 | 25.6865018074481 | 26.33006209731375 | 22923700 |
| 3 | 2024-04-17 | 26.08755874633789 | 26.2740990316644 | 25.910347432155714 | 26.115540322830867 | 17703800 |
| 4 | 2024-04-18 | 26.050249099731445 | 26.33005772020283 | 25.835729038771394 | 26.255441969478472 | 15349100 |
| 5 | 2024-04-19 | 25.84505844116211 | 26.134196076465617 | 25.798424256877077 | 26.134196076465617 | 18465200 |
| 6 | 2024-04-22 | 25.546592712402344 | 26.16217313108819 | 25.406688395242817 | 25.92899867616234 | 21288500 |
| 7 | 2024-04-23 | 25.742460250854492 | 25.863710185000347 | 25.192168393388112 | 25.527940178684187 | 21742700 |
| 8 | 2024-04-24 | 25.64919090270996 | 25.80774960854046 | 25.537266377837856 | 25.742461043606717 | 11037800 |
| 9 | 2024-04-25 | 25.537267684936523 | 25.789096544553377 | 25.397363355920515 | 25.68650098539767 | 11303300 |
| 10 | 2024-04-26 | 25.537267684936523 | 25.537267684936523 | 25.537267684936523 | 25.537267684936523 | 0 |
| 11 | 2024-04-29 | 25.695825576782227 | 25.79842291163554 | 25.53726686790892 | 25.714479961115558 | 8658100 |
| 12 | 2024-04-30 | 25.574575424194336 | 25.873038455129063 | 25.574575424194336 | 25.649191181928018 | 12221500 |
| 13 | 2024-05-02 | 25.84505844116211 | 25.91034878973329 | 25.537268199532647 | 25.68650150300096 | 14604400 |
| 14 | 2024-05-03 | 26.320730209350586 | 26.45130910576733 | 26.022267210077693 | 26.13419172429493 | 17315600 |
| 15 | 2024-05-06 | 26.4699649810791 | 26.52592813459552 | 26.26477208845896 | 26.395349222037233 | 10006000 |
| 16 | 2024-05-07 | 26.386022567749023 | 26.73111976996919 | 26.386022567749023 | 26.563233875276165 | 12606600 |
| 17 | 2024-05-08 | 26.4699649810791 | 26.600543893637393 | 26.124867762627957 | 26.367369424259042 | 14023400 |
| 18 | 2024-05-09 | 25.313419342041016 | 26.38602330384003 | 25.229476392352744 | 26.358041727617277 | 56649000 |
| 19 | 2024-05-10 | 25.76111602783203 | 25.882365968537034 | 25.50928717523701 | 25.50928717523701 | 23660500 |
| 20 | 2024-05-13 | 25.956979751586914 | 26.087556874558572 | 25.789093862634854 | 25.789093862634854 | 14278500 |
| 21 | 2024-05-14 | 26.124866485595703 | 26.180827857396604 | 25.956980591213064 | 25.994289358400287 | 13200800 |
| 22 | 2024-05-15 | 25.789094924926758 | 25.919673832257036 | 25.537266081125452 | 25.882365064739826 | 20313600 |
| 23 | 2024-05-16 | 25.817075729370117 | 26.078229978269707 | 25.789094154568062 | 25.975634428621966 | 9827300 |
| 24 | 2024-05-17 | 25.82640266418457 | 25.94765259582812 | 25.686498349525127 | 25.835729855692517 | 17116600 |
| 25 | 2024-05-20 | 26.040924072265625 | 26.162174010149965 | 25.761115428544866 | 25.78909522552896 | 16513000 |
| 26 | 2024-05-21 | 26.022268295288086 | 26.236788362589163 | 26.003613912310634 | 26.068904252731716 | 9999300 |
| 27 | 2024-05-22 | 25.64919090270996 | 26.040924071292366 | 25.565247953800874 | 25.947653930395607 | 15877800 |
| 28 | 2024-05-23 | 25.126880645751953 | 25.705152318102797 | 24.9776491316627 | 25.649190945064323 | 25677100 |
| 29 | 2024-05-24 | 25.257457733154297 | 25.313419106098205 | 24.996301694449432 | 25.19216916822307 | 13949800 |
| 30 | 2024-05-27 | 25.565248489379883 | 25.62120986349831 | 25.257458263258513 | 25.313419637376942 | 31296700 |
| 31 | 2024-05-28 | 25.481304168701172 | 25.76111458220923 | 25.453324372636306 | 25.69582424043808 | 35304600 |
| 32 | 2024-05-29 | 25.481304168701172 | 25.621208485965244 | 25.29476567200905 | 25.621208485965244 | 25627500 |
| 33 | 2024-05-31 | 25.294763565063477 | 25.64918792454242 | 25.294763565063477 | 25.537263412666046 | 19114900 |
| 34 | 2024-06-03 | 25.322744369506836 | 25.546591623214255 | 25.248128618271032 | 25.3507259433377 | 27700400 |
| 35 | 2024-06-04 | 25.397363662719727 | 25.41601804787522 | 25.164189185216284 | 25.322747901077825 | 18277800 |
| 36 | 2024-06-05 | 25.453325271606445 | 25.555920825767654 | 25.32274636243222 | 25.41601650356239 | 14021500 |
| 37 | 2024-06-06 | 25.789094924926758 | 25.85438348910192 | 25.369381964237864 | 25.462650325070985 | 13834300 |
| 38 | 2024-06-07 | 25.35072898864746 | 25.817077934637357 | 25.257458843653474 | 25.649192029444187 | 13651100 |
| 39 | 2024-06-10 | 25.378707885742188 | 25.50928679568935 | 25.276112330973685 | 25.416016654007084 | 12719000 |
| 40 | 2024-06-11 | 25.658517837524414 | 25.742460785592144 | 25.416016185215405 | 25.51861351707151 | 11037400 |
| 41 | 2024-06-12 | 25.172842025756836 | 25.893690444288836 | 25.09696134054809 | 25.893690444288836 | 19141600 |
| 42 | 2024-06-13 | 25.343568801879883 | 25.41944767997462 | 25.144387425291875 | 25.248721561082824 | 13566600 |
| 43 | 2024-06-14 | 25.280717849731445 | 25.48143344330881 | 25.146905630983287 | 25.376295662084523 | 11155000 |
| 44 | 2024-06-17 | 25.280717849731445 | 25.3093904642254 | 25.060884141441583 | 25.280717849731445 | 10363900 |
| 45 | 2024-06-18 | 24.927072525024414 | 25.28071661171428 | 24.90795623427797 | 25.213809594101736 | 22540300 |
| 46 | 2024-06-19 | 25.108673095703125 | 25.175578288832682 | 24.879283080817583 | 24.936630128781523 | 12079600 |
| 47 | 2024-06-20 | 25.22336769104004 | 25.452757710467377 | 25.10867359284128 | 25.213809545685173 | 16467900 |
| 48 | 2024-06-21 | 25.433643341064453 | 25.443201486456253 | 25.118231835254367 | 25.23292593389631 | 34467200 |
| 49 | 2024-06-24 | 25.624801635742188 | 25.844635341036916 | 25.328506410818715 | 25.433644190610547 | 13258500 |
| 50 | 2024-06-25 | 25.701265335083008 | 25.75861421014529 | 25.47187530392363 | 25.624801991363213 | 10743600 |
| 51 | 2024-06-26 | 25.52922248840332 | 25.710823614316205 | 25.299832456053853 | 25.710823614316205 | 15089500 |
| 52 | 2024-06-27 | 25.519664764404297 | 25.634358862766888 | 25.242484017806692 | 25.605686249691153 | 17283200 |
| 53 | 2024-06-28 | 25.52922248840332 | 25.557896926083227 | 25.290274310160548 | 25.51966616553994 | 15567200 |
| 54 | 2024-07-01 | 25.19469451904297 | 25.615241967148034 | 25.15646193847172 | 25.55789491932094 | 20469000 |
| 55 | 2024-07-02 | 25.280717849731445 | 25.385853807925816 | 25.21381082884241 | 25.25204341220757 | 16107800 |
| 56 | 2024-07-03 | 25.52922248840332 | 25.691707322529602 | 25.309390601947154 | 25.37629580017034 | 14438300 |
| 57 | 2024-07-04 | 25.66303253173828 | 25.77772662667237 | 25.433642518840337 | 25.710821434122522 | 10529500 |
| 58 | 2024-07-05 | 25.54833984375 | 25.682152068796814 | 25.357182387015982 | 25.66303577621441 | 11971800 |
| 59 | 2024-07-08 | 25.127790451049805 | 25.510107158729802 | 25.032210818372338 | 25.510107158729802 | 19760700 |
| 60 | 2024-07-09 | 25.041770935058594 | 25.118234282613262 | 24.84105350833384 | 25.118234282613262 | 18032800 |
| 61 | 2024-07-10 | 25.433643341064453 | 25.443201486456253 | 25.079999253687166 | 25.156462593791737 | 20180600 |
| 62 | 2024-07-11 | 25.309389114379883 | 25.65347505419529 | 25.156462435135214 | 25.45275764829303 | 18918900 |
| 63 | 2024-07-12 | 25.643917083740234 | 25.643917083740234 | 25.232925946831294 | 25.39541077251553 | 15241100 |
| 64 | 2024-07-15 | 25.75861358642578 | 25.796844345845 | 25.51010726959631 | 25.663033953332928 | 11535200 |
| 65 | 2024-07-16 | 25.844635009765625 | 25.9402128195914 | 25.720380940144324 | 25.796844281822867 | 11135300 |
| 66 | 2024-07-17 | 26.102699279785156 | 26.179162626242157 | 25.7777296015854 | 25.949772586871152 | 9615100 |
| 67 | 2024-07-18 | 25.988000869750977 | 26.408548294135155 | 25.94021014673254 | 26.131369392746933 | 10820600 |
| 68 | 2024-07-19 | 25.91153907775879 | 26.217392431157187 | 25.796843158719497 | 25.988002416108387 | 14144500 |
| 69 | 2024-07-22 | 25.94021224975586 | 26.10269707513215 | 25.825518151272494 | 25.96888668589161 | 11566500 |
| 70 | 2024-07-23 | 25.787288665771484 | 26.016678713308536 | 25.73949975617087 | 25.949773510655653 | 10978000 |
| 71 | 2024-07-24 | 25.68214988708496 | 25.882865473059287 | 25.62480101420957 | 25.854191036621593 | 9728400 |
| 72 | 2024-07-25 | 25.701265335083008 | 25.854192022522593 | 25.538780501799707 | 25.653476428894354 | 11896200 |
| 73 | 2024-07-26 | 25.921098709106445 | 25.959329468958295 | 25.53878017240859 | 25.70126500359621 | 10544500 |
| 74 | 2024-07-29 | 25.95932960510254 | 26.007118510925455 | 25.749055867239846 | 26.007118510925455 | 18350200 |
| 75 | 2024-07-30 | 25.75861358642578 | 25.988003612030706 | 25.672592098945202 | 25.95932917519389 | 10185700 |
| 76 | 2024-07-31 | 25.376293182373047 | 25.854189489559204 | 25.338062425773618 | 25.806400588052483 | 17872300 |
| 77 | 2024-08-01 | 25.204252243041992 | 25.538778202301852 | 25.060881891325195 | 25.47187301044988 | 22830700 |
| 78 | 2024-08-02 | 25.003536224365234 | 25.414527366171924 | 24.90795659228905 | 25.328505879606347 | 20402500 |
| 79 | 2024-08-05 | 25.041770935058594 | 25.166023191198676 | 24.46829491688359 | 24.850611654656923 | 20254500 |
| 80 | 2024-08-06 | 25.471874237060547 | 25.624800918094955 | 25.175579020435105 | 25.23292607006555 | 14827100 |
| 81 | 2024-08-07 | 25.137346267700195 | 25.758612956085763 | 25.032210314597727 | 25.663033325331845 | 18931200 |
| 82 | 2024-08-08 | 25.032209396362305 | 25.20425236080249 | 24.26757420140924 | 25.003534961279023 | 33846000 |
| 83 | 2024-08-09 | 25.376293182373047 | 25.452756518601642 | 25.089556127273248 | 25.13734502877997 | 13007300 |
| 84 | 2024-08-12 | 25.921098709106445 | 25.921098709106445 | 25.376295341220967 | 25.443202361264017 | 15568300 |
| 85 | 2024-08-13 | 26.255624771118164 | 26.312973645608846 | 25.93065510779055 | 25.997562128029678 | 12964400 |
| 86 | 2024-08-14 | 26.695287704467773 | 26.905561420923668 | 26.188716968378472 | 26.25562215893127 | 19387500 |
| 87 | 2024-08-15 | 26.905563354492188 | 27.18274410445019 | 26.69528962292497 | 26.75263667280151 | 11631000 |
| 88 | 2024-08-16 | 27.1158390045166 | 27.31655459130579 | 27.001143081330028 | 27.048931985890352 | 18682500 |
| 89 | 2024-08-19 | 27.842241287231445 | 27.88047387129971 | 27.058491544131513 | 27.14451303525516 | 19984500 |
| 90 | 2024-08-20 | 27.966495513916016 | 28.004726275161424 | 27.765778092530255 | 27.880474022326396 | 16156400 |
| 91 | 2024-08-21 | 27.842241287231445 | 28.042958707529937 | 27.784894234158998 | 28.01428426947874 | 21926500 |
| 92 | 2024-08-22 | 26.771753311157227 | 27.345229286453534 | 26.637942918699043 | 27.345229286453534 | 16022900 |
| 93 | 2024-08-23 | 26.97246742248535 | 27.230531870688242 | 26.89600408483595 | 26.90556222992085 | 12058300 |
| 94 | 2024-08-26 | 27.077606201171875 | 27.192302123421175 | 26.85777432514304 | 26.972468424362503 | 9358000 |
| 95 | 2024-08-27 | 26.771753311157227 | 27.125395583519538 | 26.771753311157227 | 27.125395583519538 | 8294500 |
| 96 | 2024-08-28 | 26.934236526489258 | 26.95335281656062 | 26.657055789543797 | 26.76219356190653 | 9415600 |
| 97 | 2024-08-29 | 27.048933029174805 | 27.297439353139122 | 26.78131223646702 | 26.85777558053066 | 13712600 |
| 98 | 2024-08-30 | 26.876890182495117 | 27.02025871572181 | 26.743077971524368 | 26.95335352175134 | 31814700 |
| 99 | 2024-09-02 | 27.16362762451172 | 27.27832354649674 | 26.905563167317794 | 27.1253950428401 | 11920800 |
| 100 | 2024-09-03 | 27.412134170532227 | 27.498155656998613 | 27.125395274634325 | 27.182744147631816 | 14433300 |
| 101 | 2024-09-04 | 27.708431243896484 | 27.899590520625964 | 27.450366767220682 | 27.479041205639096 | 15514700 |
| 102 | 2024-09-05 | 27.956933975219727 | 27.976050265037614 | 27.62240619552568 | 27.77533286800929 | 8433600 |
| 103 | 2024-09-06 | 27.49815559387207 | 27.99516822053025 | 27.488597448394433 | 27.947377493142053 | 9653100 |
| 104 | 2024-09-09 | 27.842241287231445 | 27.842241287231445 | 27.440808269664416 | 27.584178636890456 | 14429900 |
| 105 | 2024-09-10 | 27.431251525878906 | 27.851799005998878 | 27.268766692141217 | 27.79445195380614 | 17718400 |
| 106 | 2024-09-11 | 27.440805435180664 | 27.698869881894968 | 27.402574678091373 | 27.62240654468663 | 10000400 |
| 107 | 2024-09-12 | 27.158546447753906 | 27.370197651009825 | 26.956517755507434 | 27.322094270744238 | 9920100 |
| 108 | 2024-09-13 | 27.34133529663086 | 27.54336398646685 | 27.177787475591877 | 27.225889020327216 | 9241700 |
| 109 | 2024-09-16 | 27.485639572143555 | 27.61070651440384 | 27.31247108898695 | 27.418296680906245 | 8948800 |
| 110 | 2024-09-17 | 27.312471389770508 | 27.524122575939945 | 27.177785605812637 | 27.485639874834163 | 7979400 |
| 111 | 2024-09-18 | 27.177785873413086 | 27.456779954308516 | 27.07196027928638 | 27.197027224155434 | 8611400 |
| 112 | 2024-09-19 | 26.850690841674805 | 27.360575637833747 | 26.850690841674805 | 27.283612068126384 | 14963300 |
| 113 | 2024-09-20 | 26.45625114440918 | 26.889172351663795 | 26.41776844378381 | 26.84106897588208 | 24479500 |
| 114 | 2024-09-23 | 26.36004638671875 | 26.504352845021547 | 26.23498127884464 | 26.456251303906008 | 12354400 |
| 115 | 2024-09-24 | 26.340805053710938 | 26.860310505892 | 26.331186213446404 | 26.648661155904996 | 15235800 |
| 116 | 2024-09-25 | 26.263843536376953 | 26.513975606765612 | 26.177259287590253 | 26.456253385893252 | 13854100 |
| 117 | 2024-09-26 | 26.437009811401367 | 26.610178294416563 | 26.244601813017052 | 26.408149620869608 | 13119200 |
| 118 | 2024-09-27 | 26.215740203857422 | 26.571697850703366 | 26.16763866223649 | 26.43701023124361 | 14855700 |
| 119 | 2024-09-30 | 26.14839744567871 | 26.437010366796514 | 26.14839744567871 | 26.273462555508104 | 14796200 |
| 120 | 2024-10-01 | 26.05219268798828 | 26.215740500287406 | 25.859782849416533 | 26.0714340388367 | 19254100 |
| 121 | 2024-10-02 | 26.11953353881836 | 26.475491161858315 | 26.11953353881836 | 26.263839988986316 | 12662400 |
| 122 | 2024-10-03 | 25.879024505615234 | 26.090675697532706 | 25.734718042461836 | 26.08105502199498 | 19101500 |
| 123 | 2024-10-04 | 25.840543746948242 | 26.013712237442103 | 25.75395950170131 | 25.975229535129582 | 11911600 |
| 124 | 2024-10-07 | 25.965608596801758 | 26.09067554309564 | 25.811681459021766 | 26.023330814730198 | 9578500 |
| 125 | 2024-10-08 | 25.955989837646484 | 25.955989837646484 | 25.830924717075295 | 25.879026263074284 | 11728700 |
| 126 | 2024-10-09 | 25.426864624023438 | 25.888646055696228 | 25.34990105207797 | 25.7828204561626 | 19545500 |
| 127 | 2024-10-10 | 25.205595016479492 | 25.62889375196356 | 25.19597434045172 | 25.62889375196356 | 20486300 |
| 128 | 2024-10-11 | 25.330657958984375 | 25.455723066689483 | 25.17673082567524 | 25.282556417933833 | 12175400 |
| 129 | 2024-10-14 | 25.51344871520996 | 25.571170935075642 | 25.282558000790956 | 25.407623116325976 | 11953100 |
| 130 | 2024-10-15 | 25.46534538269043 | 25.725098124994716 | 25.41724383854058 | 25.657755229202408 | 14418700 |
| 131 | 2024-10-16 | 25.74433708190918 | 25.92712623559696 | 25.359519259637107 | 25.494205038693302 | 26028400 |
| 132 | 2024-10-17 | 25.705854415893555 | 25.81168000526561 | 25.49420507210556 | 25.667373551093974 | 12424800 |
| 133 | 2024-10-18 | 25.67699432373047 | 25.946365883220817 | 25.619270273877287 | 25.753957888578586 | 15980000 |
| 134 | 2024-10-21 | 25.609651565551758 | 25.936745341621194 | 25.532688000307868 | 25.676994455770647 | 25128900 |
| 135 | 2024-10-22 | 25.301795959472656 | 25.590410710942045 | 25.272935768795037 | 25.542307334885727 | 27391300 |
| 136 | 2024-10-23 | 25.330657958984375 | 25.43648355124297 | 25.167110150473896 | 25.301795933380347 | 12126400 |
| 137 | 2024-10-24 | 25.359519958496094 | 25.455723040498192 | 25.253694366346384 | 25.407621499497143 | 8727600 |
| 138 | 2024-10-25 | 25.369138717651367 | 25.494203815782097 | 25.253692459029438 | 25.359518043186537 | 7807800 |
| 139 | 2024-10-28 | 25.32103729248047 | 25.542307317318834 | 25.1959721847324 | 25.494205776251768 | 18192100 |
| 140 | 2024-10-29 | 25.17673110961914 | 25.446104513426217 | 25.157489758999453 | 25.369140945903652 | 13433400 |
| 141 | 2024-10-30 | 25.369138717651367 | 25.388378231624998 | 25.099765337504216 | 25.186349572731658 | 14377600 |
| 142 | 2024-10-31 | 25.330657958984375 | 25.455723066689483 | 25.23445304192712 | 25.330657958984375 | 11163300 |
| 143 | 2024-11-01 | 25.099767684936523 | 25.398001281414153 | 25.02280411697597 | 25.349899739547382 | 15216400 |
| 144 | 2024-11-04 | 25.244075775146484 | 25.417244272975832 | 25.157491526231812 | 25.27293780310348 | 12169700 |
| 145 | 2024-11-05 | 25.253694534301758 | 25.292177235323468 | 25.070905374360986 | 25.272935884812615 | 14050600 |
| 146 | 2024-11-06 | 25.301795959472656 | 25.3691406859515 | 24.95546082664803 | 25.1093879601159 | 12445400 |
| 147 | 2024-11-07 | 25.195972442626953 | 25.6288918215302 | 25.138248390808233 | 25.30179620104889 | 11667700 |
| 148 | 2024-11-08 | 25.003562927246094 | 25.138248713305266 | 24.91697868336342 | 25.109388521981852 | 15878800 |
| 149 | 2024-11-11 | 25.022804260253906 | 25.10938850407483 | 24.96508204269203 | 25.10938850407483 | 10515100 |
| 150 | 2024-11-12 | 24.9650821685791 | 25.099767955221377 | 24.82077387151241 | 25.022804386432046 | 15391500 |
| 151 | 2024-11-13 | 24.9650821685791 | 25.08052660428499 | 24.897737440301743 | 25.00356303549566 | 27198100 |
| 152 | 2024-11-14 | 24.407094955444336 | 24.811154135747852 | 23.849108643116256 | 24.801533460626796 | 80824400 |
| 153 | 2024-11-18 | 24.734189987182617 | 24.830394908308296 | 24.37823416446073 | 24.41671503193725 | 23386200 |
| 154 | 2024-11-19 | 24.868877410888672 | 24.965082331241224 | 24.66684689465269 | 24.79191384159788 | 29342400 |
| 155 | 2024-11-21 | 24.301271438598633 | 24.86887847450275 | 24.2724094107716 | 24.82077509479103 | 31594700 |
| 156 | 2024-11-22 | 24.628366470336914 | 24.628366470336914 | 24.26278813341487 | 24.493678845438982 | 13737200 |
| 157 | 2024-11-25 | 24.772672653198242 | 24.859256898588445 | 24.628366189199987 | 24.811155355574442 | 36581800 |
| 158 | 2024-11-26 | 25.1680908203125 | 25.275940658387672 | 24.717083936588974 | 24.864152577620736 | 22044000 |
| 159 | 2024-11-27 | 24.72688865661621 | 25.275940678104046 | 24.619040688512367 | 25.207307772876476 | 20884000 |
| 160 | 2024-11-28 | 24.001358032226562 | 24.717084368182817 | 23.93272699590959 | 24.6974768364176 | 26984000 |
| 161 | 2024-11-29 | 24.285686492919922 | 24.354317522862765 | 23.844484343208336 | 24.04057460309244 | 22743200 |
| 162 | 2024-12-02 | 24.089597702026367 | 24.432754742721713 | 23.981747865507863 | 24.315100205605578 | 21487000 |
| 163 | 2024-12-03 | 24.38373374938965 | 24.413145981898612 | 24.168034070694702 | 24.226860405768107 | 22179600 |
| 164 | 2024-12-04 | 24.677867889404297 | 24.834739366750046 | 24.31510142925755 | 24.403341869021475 | 19375200 |
| 165 | 2024-12-05 | 24.9818058013916 | 25.09946034281981 | 24.775912691461606 | 24.89356536283432 | 18238400 |
| 166 | 2024-12-06 | 24.246469497680664 | 24.854347852523915 | 24.020966991067624 | 24.75630271528398 | 33652400 |
| 167 | 2024-12-09 | 24.18764305114746 | 24.403340856030297 | 23.942531144212467 | 24.354319222665474 | 17774100 |
| 168 | 2024-12-10 | 24.344514846801758 | 24.43275528408015 | 24.04057660176255 | 24.29549321278286 | 15266700 |
| 169 | 2024-12-11 | 24.864152908325195 | 25.148481753320368 | 24.187643508769753 | 24.413146018603076 | 29090900 |
| 170 | 2024-12-12 | 24.53487205505371 | 24.771828336230158 | 24.278168946322282 | 24.73233468112019 | 19824400 |
| 171 | 2024-12-13 | 24.19918441772461 | 24.673096997672808 | 24.18931100358054 | 24.534872965978213 | 17217300 |
| 172 | 2024-12-16 | 23.853622436523438 | 24.2880432427141 | 23.824002194114577 | 24.209057812784998 | 16061900 |
| 173 | 2024-12-17 | 24.11032485961914 | 24.17943687341985 | 23.705524307505446 | 23.942480590462647 | 27695800 |
| 174 | 2024-12-18 | 23.438947677612305 | 24.09057792360518 | 23.429074263805003 | 24.09057792360518 | 29428400 |
| 175 | 2024-12-19 | 23.587045669555664 | 23.74501652784152 | 23.448821639345834 | 23.508060240412735 | 16306300 |
| 176 | 2024-12-20 | 23.77463722229004 | 23.83387582448401 | 23.567301173030533 | 23.61666636099864 | 49200400 |
| 177 | 2024-12-23 | 23.616666793823242 | 23.824002846882614 | 23.577173136195984 | 23.764764243602972 | 12708100 |
| 178 | 2024-12-26 | 23.893115997314453 | 24.09057862976526 | 23.626539466186614 | 23.64628629438005 | 15208900 |
| 179 | 2024-12-27 | 23.804256439208984 | 24.060959548536115 | 23.804256439208984 | 24.0313393071349 | 10465000 |
| 180 | 2024-12-30 | 23.863494873046875 | 24.021465726433508 | 23.784509446353557 | 23.79438286008536 | 27146200 |
| 181 | 2025-01-02 | 23.616666793823242 | 23.972102179823587 | 23.53768136172997 | 23.86349650450987 | 14492900 |
| 182 | 2025-01-03 | 23.438947677612305 | 23.75488938680144 | 23.379709077929625 | 23.616665359821475 | 13778900 |
| 183 | 2025-01-06 | 23.656158447265625 | 23.745017293311115 | 23.508060998243554 | 23.67590527597823 | 12112300 |
| 184 | 2025-01-07 | 23.942481994628906 | 24.07083261590607 | 23.715399112205557 | 23.833876319051978 | 15724400 |
| 185 | 2025-01-08 | 23.853622436523438 | 23.9622281088614 | 23.64628638914499 | 23.922734452316252 | 16417000 |
| 186 | 2025-01-09 | 23.962228775024414 | 23.962228775024414 | 23.685778821006497 | 23.853623099667153 | 8286700 |
| 187 | 2025-01-10 | 23.90298843383789 | 24.130073200343368 | 23.82400300123289 | 23.94248209172102 | 17167200 |
| 188 | 2025-01-13 | 23.90298843383789 | 24.120199785872586 | 23.853623244645238 | 23.90298843383789 | 9941700 |
| 189 | 2025-01-14 | 24.3374080657959 | 24.357154893772776 | 23.863495493317842 | 23.942480922064185 | 18049200 |
| 190 | 2025-01-15 | 24.949546813964844 | 25.04827907172888 | 24.436140580120792 | 24.59411143927878 | 19626500 |
| 191 | 2025-01-16 | 25.058151245117188 | 25.13713667672126 | 24.791576590429212 | 24.95942086798302 | 13590200 |
| 192 | 2025-01-17 | 25.028532028198242 | 25.166756057981903 | 24.870561170399437 | 25.117390871105215 | 13271300 |
| 193 | 2025-01-20 | 25.10751724243164 | 25.275361512802974 | 24.93967297206031 | 25.028531814207554 | 10499700 |
| 194 | 2025-01-21 | 25.3346004486084 | 25.423459291932126 | 25.127264402960492 | 25.127264402960492 | 10675500 |
| 195 | 2025-01-22 | 25.79863929748535 | 25.946738623337332 | 25.245741299297734 | 25.255614713231946 | 19236600 |
| 196 | 2025-01-23 | 26.38115882873535 | 26.72672080070202 | 25.90724623566399 | 25.90724623566399 | 30067700 |
| 197 | 2025-01-24 | 26.282426834106445 | 26.509509702255535 | 26.17382116535639 | 26.371283792075154 | 9081200 |
| 198 | 2025-01-27 | 27.35860252380371 | 27.35860252380371 | 26.21331288823659 | 26.233059715819746 | 21719600 |
| 199 | 2025-01-28 | 27.18088722229004 | 27.34873149349516 | 26.97354929519611 | 27.338858079522957 | 13016900 |
| 200 | 2025-01-29 | 27.092029571533203 | 27.39809788549138 | 27.003170725035467 | 27.25000043571557 | 11592900 |
| 201 | 2025-01-30 | 27.289491653442383 | 27.585688430112484 | 26.934058157863948 | 27.02291700254886 | 22311000 |
| 202 | 2025-01-31 | 27.3289852142334 | 27.644926935042374 | 27.309238385892538 | 27.38822381609478 | 19675000 |
| 203 | 2025-02-03 | 27.259872436523438 | 27.368476223041238 | 27.013042738643033 | 27.249999022628884 | 13290300 |
| 204 | 2025-02-04 | 27.417844772338867 | 27.72391308694489 | 27.121647988999047 | 27.230253664539774 | 16154100 |
| 205 | 2025-02-05 | 27.477083206176758 | 27.763406573322175 | 27.240126910863946 | 27.467209791810234 | 13663000 |
| 206 | 2025-02-06 | 27.79302406311035 | 27.832517719339965 | 27.230252643966647 | 27.47708234591818 | 13960200 |
| 207 | 2025-02-07 | 27.427717208862305 | 27.921376613666556 | 27.31911153719379 | 27.79302411384719 | 15270100 |
| 208 | 2025-02-10 | 27.467208862304688 | 27.743658805728366 | 27.447462034239887 | 27.526447463337913 | 10942700 |
| 209 | 2025-02-11 | 27.704164505004883 | 27.86213535952542 | 27.506701878434775 | 27.506701878434775 | 18486400 |
| 210 | 2025-02-12 | 27.25 | 27.62518032564384 | 27.151267740674395 | 27.299365188082195 | 18063900 |
| 211 | 2025-02-13 | 27.10190200805664 | 27.24012603843854 | 26.93405773552383 | 27.24012603843854 | 19004600 |
| 212 | 2025-02-14 | 28.38541603088379 | 28.61249890717217 | 27.21050610962468 | 27.21050610962468 | 35295700 |
| 213 | 2025-02-17 | 28.79021644592285 | 29.125904993106463 | 28.345922226661838 | 28.375542468999633 | 21145100 |
| 214 | 2025-02-18 | 29.076539993286133 | 29.254255798975848 | 28.632245771158843 | 28.65199259951143 | 27342000 |
| 215 | 2025-02-19 | 28.494022369384766 | 28.918569772551702 | 28.29655784781276 | 28.908696358156977 | 22819400 |
| 216 | 2025-02-20 | 27.644926071166992 | 27.950994368241222 | 27.437590029550588 | 27.743658326624814 | 88971000 |
| 217 | 2025-02-21 | 27.625179290771484 | 27.694291304762025 | 27.28949075153645 | 27.644926118529106 | 20157500 |
| 218 | 2025-02-24 | 27.45733642578125 | 27.862136999715087 | 27.279618733193466 | 27.644927532752934 | 28014300 |
| 219 | 2025-02-25 | 27.87200927734375 | 27.970741533994765 | 27.467208719919633 | 27.467208719919633 | 16895800 |
| 220 | 2025-02-26 | 27.714038848876953 | 28.138586240833924 | 27.575814817323035 | 28.11883941256588 | 22481400 |
| 221 | 2025-02-27 | 27.605432510375977 | 27.911502691660836 | 27.516575551636507 | 27.674546407646236 | 31089200 |
| 222 | 2025-02-28 | 26.96367645263672 | 27.664673794229298 | 26.855072662963288 | 27.595561778120427 | 28266200 |
| 223 | 2025-03-05 | 27.417844772338867 | 27.585689051283058 | 26.90443852107885 | 26.96367712448231 | 18081300 |
| 224 | 2025-03-06 | 27.37834930419922 | 27.59556064091728 | 27.1315196093186 | 27.5659403995936 | 17819500 |
| 225 | 2025-03-07 | 27.704164505004883 | 27.891755600933443 | 27.151266514183 | 27.279617127295513 | 16830600 |
| 226 | 2025-03-10 | 27.615306854248047 | 27.644927096932797 | 27.289491717360644 | 27.605433440019794 | 14457100 |
| 227 | 2025-03-11 | 27.36847686767578 | 27.71403882947991 | 27.16114082049002 | 27.644926813751326 | 20095600 |
| 228 | 2025-03-12 | 27.049999237060547 | 27.200000762939453 | 26.950000762939453 | 27.100000381469727 | 15085100 |
| 229 | 2025-03-13 | 27.489999771118164 | 27.6200008392334 | 26.739999771118164 | 27.049999237060547 | 18344200 |
| 230 | 2025-03-14 | 27.8799991607666 | 28.09000015258789 | 27.530000686645508 | 27.530000686645508 | 22864700 |
| 231 | 2025-03-17 | 28.459999084472656 | 28.559999465942383 | 27.84000015258789 | 27.8700008392334 | 19847000 |
| 232 | 2025-03-18 | 28.5 | 28.649999618530273 | 28.360000610351562 | 28.459999084472656 | 16806400 |
| 233 | 2025-03-19 | 28.389999389648438 | 28.739999771118164 | 28.389999389648438 | 28.510000228881836 | 18962900 |
| 234 | 2025-03-20 | 28.25 | 28.479999542236328 | 28.110000610351562 | 28.360000610351562 | 14013900 |
| 235 | 2025-03-21 | 28.3700008392334 | 28.479999542236328 | 28.06999969482422 | 28.350000381469727 | 66960300 |
| 236 | 2025-03-24 | 28.360000610351562 | 28.440000534057617 | 28.09000015258789 | 28.440000534057617 | 13497500 |
| 237 | 2025-03-25 | 28.469999313354492 | 28.75 | 28.350000381469727 | 28.360000610351562 | 15292700 |
| 238 | 2025-03-26 | 28.809999465942383 | 28.8700008392334 | 28.3700008392334 | 28.5 | 11927300 |
| 239 | 2025-03-27 | 28.690000534057617 | 28.850000381469727 | 28.479999542236328 | 28.81999969482422 | 14399300 |
| 240 | 2025-03-28 | 28.639999389648438 | 28.979999542236328 | 28.530000686645508 | 28.690000534057617 | 12444500 |
| 241 | 2025-03-31 | 28.190000534057617 | 28.510000228881836 | 27.950000762939453 | 28.5 | 17667600 |
| 242 | 2025-04-01 | 28.329999923706055 | 28.579999923706055 | 28.010000228881836 | 28.170000076293945 | 14219000 |
| 243 | 2025-04-02 | 28.350000381469727 | 28.549999237060547 | 28.1200008392334 | 28.399999618530273 | 9089100 |
| 244 | 2025-04-03 | 28.510000228881836 | 28.690000534057617 | 28.219999313354492 | 28.260000228881836 | 14824700 |
| 245 | 2025-04-04 | 27.979999542236328 | 28.329999923706055 | 27.780000686645508 | 28.200000762939453 | 15612700 |
| 246 | 2025-04-07 | 27.68000030517578 | 28.270000457763672 | 27.360000610351562 | 27.8799991607666 | 22342100 |
| 247 | 2025-04-08 | 27.6299991607666 | 28.209999084472656 | 27.399999618530273 | 28.030000686645508 | 21884600 |
| 248 | 2025-04-09 | 27.75 | 28.100000381469727 | 27.09000015258789 | 27.5 | 28796100 |
| 249 | 2025-04-10 | 27.559999465942383 | 27.719999313354492 | 27.139999389648438 | 27.709999084472656 | 18618400 |
| 250 | 2025-04-11 | 27.799999237060547 | 27.899999618530273 | 27.420000076293945 | 27.729999542236328 | 14793700 |