ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 23.953332901000977 | 24.717897029614193 | 23.953332901000977 | 24.555989129950813 | 4600 |
| 3 | 2024-04-17 | 24.06127166748047 | 24.62794759112495 | 23.83639996965355 | 24.62794759112495 | 3700 |
| 4 | 2024-04-18 | 24.06127166748047 | 24.06127166748047 | 23.890368696754237 | 24.06127166748047 | 3700 |
| 5 | 2024-04-19 | 23.926349639892578 | 24.259158800934124 | 23.926349639892578 | 24.115241047678058 | 1800 |
| 6 | 2024-04-22 | 23.78243064880371 | 24.61895361833691 | 23.78243064880371 | 24.115239792523138 | 3200 |
| 7 | 2024-04-23 | 24.034286499023438 | 24.07026679425971 | 23.89036874934817 | 24.07026679425971 | 1600 |
| 8 | 2024-04-24 | 23.602535247802734 | 23.98031980158611 | 23.58454509866185 | 23.935346144368943 | 4300 |
| 9 | 2024-04-25 | 23.926349639892578 | 24.151221343809546 | 23.656502565811245 | 23.755446664537896 | 1500 |
| 10 | 2024-04-26 | 23.926349639892578 | 24.457046998387423 | 23.926349639892578 | 24.106245973645184 | 1600 |
| 11 | 2024-04-29 | 23.791427612304688 | 24.079263126700486 | 23.683488436588764 | 23.93534536950259 | 4600 |
| 12 | 2024-04-30 | 23.710474014282227 | 23.92635065330993 | 23.656503567799035 | 23.92635065330993 | 1100 |
| 13 | 2024-05-02 | 24.196195602416992 | 24.196195602416992 | 23.737457109097395 | 23.917355162976254 | 3600 |
| 14 | 2024-05-03 | 24.807846069335938 | 25.18563059691506 | 24.196194766052123 | 24.196194766052123 | 12300 |
| 15 | 2024-05-06 | 24.286144256591797 | 24.493025814432595 | 23.755446892993252 | 24.47503566619384 | 5000 |
| 16 | 2024-05-07 | 22.73003387451172 | 24.07026912013972 | 22.72103879983347 | 24.01630038770529 | 21500 |
| 17 | 2024-05-08 | 23.52157974243164 | 23.953332999553755 | 22.775005758628218 | 22.775005758628218 | 3900 |
| 18 | 2024-05-09 | 22.981887817382812 | 23.215754599029875 | 22.981887817382812 | 23.071836843498602 | 3000 |
| 19 | 2024-05-10 | 23.251733779907227 | 23.35067615981499 | 22.855959113371494 | 22.855959113371494 | 500 |
| 20 | 2024-05-13 | 22.226318359375 | 23.368667025366857 | 22.046422025883608 | 23.206759124280143 | 19100 |
| 21 | 2024-05-14 | 22.289283752441406 | 22.478175158892675 | 22.037426828204772 | 22.09139555638586 | 5400 |
| 22 | 2024-05-15 | 22.577119827270508 | 22.577119827270508 | 22.19933528918932 | 22.487170800939754 | 4800 |
| 23 | 2024-05-16 | 22.514156341552734 | 22.846965513352146 | 22.514156341552734 | 22.577120146183166 | 2900 |
| 24 | 2024-05-17 | 22.667068481445312 | 22.739027358201476 | 22.59510960468915 | 22.739027358201476 | 1500 |
| 25 | 2024-05-20 | 23.36866569519043 | 23.37766076869823 | 22.316266113665765 | 22.559127951471805 | 4000 |
| 26 | 2024-05-21 | 23.20676040649414 | 23.215755481010948 | 23.026864063063165 | 23.03585913757997 | 3500 |
| 27 | 2024-05-22 | 22.94590950012207 | 23.19776643301483 | 22.94590950012207 | 23.19776643301483 | 3400 |
| 28 | 2024-05-23 | 22.981887817382812 | 23.026863188258194 | 22.936914162142408 | 22.936914162142408 | 6900 |
| 29 | 2024-05-24 | 23.08083152770996 | 23.16178547828291 | 22.748022367030007 | 22.79299602151056 | 4000 |
| 30 | 2024-05-27 | 22.864953994750977 | 23.09882076320752 | 22.864953994750977 | 23.09882076320752 | 1100 |
| 31 | 2024-05-28 | 22.487171173095703 | 22.828975420047353 | 22.451190875713944 | 22.828975420047353 | 4200 |
| 32 | 2024-05-29 | 22.936914443969727 | 22.936914443969727 | 22.487171023499734 | 22.487171023499734 | 4100 |
| 33 | 2024-05-31 | 22.954904556274414 | 22.97289470481719 | 22.65807396785858 | 22.65807396785858 | 2900 |
| 34 | 2024-06-03 | 22.882946014404297 | 23.260730561185795 | 22.532144975198964 | 23.026863773593913 | 2200 |
| 35 | 2024-06-04 | 22.487171173095703 | 22.766011615264286 | 22.487171173095703 | 22.766011615264286 | 5300 |
| 36 | 2024-06-05 | 22.487171173095703 | 22.739028107862975 | 22.424207368312636 | 22.487171173095703 | 2700 |
| 37 | 2024-06-06 | 22.757017135620117 | 22.936915195960097 | 22.712043478352648 | 22.712043478352648 | 1200 |
| 38 | 2024-06-07 | 22.667068481445312 | 23.20675919929905 | 22.667068481445312 | 23.20675919929905 | 2100 |
| 39 | 2024-06-10 | 22.667068481445312 | 22.79299608685986 | 22.667068481445312 | 22.79299608685986 | 200 |
| 40 | 2024-06-11 | 23.04485321044922 | 23.20675939780931 | 22.927918962448356 | 23.20675939780931 | 1000 |
| 41 | 2024-06-12 | 22.757017135620117 | 23.0448543752911 | 22.595110940076196 | 22.972895494282117 | 2900 |
| 42 | 2024-06-13 | 22.667068481445312 | 23.02686286522612 | 22.667068481445312 | 23.01786779117723 | 300 |
| 43 | 2024-06-14 | 22.676063537597656 | 22.77500764390835 | 22.53214577331033 | 22.77500764390835 | 3300 |
| 44 | 2024-06-17 | 22.61309814453125 | 22.9099287270143 | 22.487170538518733 | 22.9099287270143 | 5400 |
| 45 | 2024-06-18 | 22.69405174255371 | 22.784000766434982 | 22.49616526252286 | 22.49616526252286 | 1400 |
| 46 | 2024-06-19 | 22.469179153442383 | 22.514154521424572 | 22.42420550109506 | 22.496164374231697 | 1600 |
| 47 | 2024-06-20 | 23.52157974243164 | 23.52157974243164 | 22.927918584980002 | 22.927918584980002 | 8300 |
| 48 | 2024-06-21 | 24.151222229003906 | 24.151222229003906 | 23.49459724125202 | 23.49459724125202 | 10400 |
| 49 | 2024-06-24 | 24.582975387573242 | 24.582975387573242 | 24.151222114035654 | 24.151222114035654 | 23000 |
| 50 | 2024-06-25 | 24.169212341308594 | 24.906791281577068 | 23.656503397225254 | 24.582975467552856 | 25900 |
| 51 | 2024-06-26 | 23.625272750854492 | 24.27733078346835 | 23.247268747333873 | 24.27733078346835 | 9500 |
| 52 | 2024-06-27 | 24.267879486083984 | 25.29794148096195 | 23.94657564534415 | 23.94657564534415 | 7300 |
| 53 | 2024-06-28 | 23.908775329589844 | 24.560833362932193 | 23.908775329589844 | 24.560833362932193 | 1900 |
| 54 | 2024-07-01 | 24.20172882080078 | 24.20172882080078 | 23.767022885774043 | 23.767022885774043 | 4400 |
| 55 | 2024-07-02 | 23.634723663330078 | 24.20173058392792 | 23.634723663330078 | 23.719774791543017 | 8300 |
| 56 | 2024-07-03 | 23.729225158691406 | 23.94657724118685 | 23.729225158691406 | 23.92767658989195 | 4900 |
| 57 | 2024-07-04 | 24.3718318939209 | 24.47578186689367 | 23.700873219903663 | 23.72922419569546 | 13500 |
| 58 | 2024-07-05 | 24.182828903198242 | 24.390730650832065 | 23.681972480873068 | 24.390730650832065 | 5200 |
| 59 | 2024-07-08 | 24.27733039855957 | 24.52303344756875 | 24.06942684807052 | 24.409631347077884 | 11400 |
| 60 | 2024-07-09 | 24.14502716064453 | 24.173378135811806 | 24.003275889738564 | 24.003275889738564 | 2200 |
| 61 | 2024-07-10 | 24.041078567504883 | 24.46633240458964 | 24.041078567504883 | 24.26788097444315 | 3600 |
| 62 | 2024-07-11 | 24.447433471679688 | 24.447433471679688 | 24.352932018497818 | 24.352932018497818 | 600 |
| 63 | 2024-07-12 | 24.57973289489746 | 24.57973289489746 | 24.34348017787899 | 24.34348017787899 | 2800 |
| 64 | 2024-07-15 | 24.51358413696289 | 24.51358413696289 | 24.352932206056018 | 24.419082683053205 | 1600 |
| 65 | 2024-07-16 | 24.504133224487305 | 24.513583549898485 | 24.40018144742961 | 24.513583549898485 | 1100 |
| 66 | 2024-07-17 | 24.47578239440918 | 24.523034021747232 | 24.324580791857972 | 24.50413337081201 | 1800 |
| 67 | 2024-07-18 | 24.107229232788086 | 24.4946835729798 | 24.107229232788086 | 24.41908277007569 | 1700 |
| 68 | 2024-07-19 | 24.192279815673828 | 24.286781267788683 | 24.107228689016985 | 24.107228689016985 | 600 |
| 69 | 2024-07-22 | 24.456880569458008 | 24.456880569458008 | 24.012726108592965 | 24.192278678927853 | 1300 |
| 70 | 2024-07-23 | 24.248979568481445 | 24.4568813177541 | 24.248979568481445 | 24.4568813177541 | 600 |
| 71 | 2024-07-24 | 24.267879486083984 | 24.494681879112363 | 24.23952851103099 | 24.23952851103099 | 1500 |
| 72 | 2024-07-25 | 24.334030151367188 | 24.466331097731384 | 24.334030151367188 | 24.334030151367188 | 400 |
| 73 | 2024-07-26 | 24.031627655029297 | 24.24897973106233 | 23.918225553096914 | 24.24897973106233 | 2100 |
| 74 | 2024-07-29 | 23.436269760131836 | 24.154478265365153 | 23.351218634349912 | 23.90877521338018 | 12200 |
| 75 | 2024-07-30 | 23.521320343017578 | 23.521320343017578 | 23.389019395950566 | 23.436269219198724 | 3200 |
| 76 | 2024-07-31 | 23.521320343017578 | 23.738674216368665 | 23.474070519769423 | 23.65362309254981 | 4400 |
| 77 | 2024-08-01 | 23.578022003173828 | 23.776473421327584 | 23.502421205429748 | 23.521320053016872 | 1700 |
| 78 | 2024-08-02 | 23.634723663330078 | 24.35293218909197 | 23.47407173253511 | 23.62527333769916 | 5600 |
| 79 | 2024-08-05 | 23.360668182373047 | 23.445719305324854 | 23.24726788674744 | 23.38901915751205 | 4500 |
| 80 | 2024-08-06 | 23.663074493408203 | 23.663074493408203 | 23.313419657094908 | 23.407921110352444 | 6100 |
| 81 | 2024-08-07 | 23.54022216796875 | 23.861526028992003 | 23.46462136552006 | 23.861526028992003 | 2600 |
| 82 | 2024-08-08 | 24.050527572631836 | 24.050527572631836 | 23.596920981194824 | 23.691422429513583 | 13800 |
| 83 | 2024-08-09 | 23.64417266845703 | 24.05997615820329 | 23.398469623171398 | 24.05997615820329 | 11000 |
| 84 | 2024-08-12 | 23.908775329589844 | 24.097778232793946 | 23.578022952680573 | 23.88987648124165 | 19800 |
| 85 | 2024-08-13 | 24.0977783203125 | 24.27733089876197 | 23.68197301323252 | 23.68197301323252 | 8300 |
| 86 | 2024-08-14 | 23.8237247467041 | 24.37183281800276 | 23.8237247467041 | 24.09777878235343 | 7100 |
| 87 | 2024-08-15 | 24.05997657775879 | 24.06942690302671 | 23.84262450399237 | 24.041077729688194 | 2400 |
| 88 | 2024-08-16 | 24.428531646728516 | 24.570282918457345 | 23.833173782016146 | 24.14502730080565 | 8600 |
| 89 | 2024-08-19 | 24.050527572631836 | 25.345191466463685 | 24.050527572631836 | 24.35293076527971 | 10100 |
| 90 | 2024-08-20 | 24.65533447265625 | 24.66478479793194 | 24.050528074733982 | 24.21117999949024 | 7900 |
| 91 | 2024-08-21 | 24.428531646728516 | 24.570282918457345 | 24.33403019808756 | 24.47578146981639 | 9600 |
| 92 | 2024-08-22 | 23.908775329589844 | 24.485232562143604 | 23.899326806648382 | 24.485232562143604 | 6000 |
| 93 | 2024-08-23 | 24.428531646728516 | 24.428531646728516 | 24.003276029076822 | 24.173378276137502 | 7400 |
| 94 | 2024-08-26 | 24.35293197631836 | 24.74983663702253 | 24.24898019775182 | 24.617533881810942 | 2600 |
| 95 | 2024-08-27 | 24.38128089904785 | 24.40018154994962 | 24.201730122876864 | 24.352931725160474 | 4000 |
| 96 | 2024-08-28 | 24.163928985595703 | 24.230079461737013 | 24.163928985595703 | 24.211180613171848 | 3200 |
| 97 | 2024-08-29 | 23.956026077270508 | 24.371831367577414 | 23.956026077270508 | 24.163927821191358 | 3400 |
| 98 | 2024-08-30 | 23.89932632446289 | 24.154477895435715 | 23.89932632446289 | 24.097777746604557 | 2700 |
| 99 | 2024-09-02 | 24.3718318939209 | 24.513583167949395 | 23.85207481919609 | 24.041077719544248 | 4500 |
| 100 | 2024-09-03 | 24.031627655029297 | 24.371832158361183 | 23.984376028196944 | 24.362381832994714 | 3000 |
| 101 | 2024-09-04 | 23.889875411987305 | 24.097777154234407 | 23.889875411987305 | 23.946575559424662 | 5300 |
| 102 | 2024-09-05 | 23.908775329589844 | 24.097778232793946 | 23.78592470423287 | 24.03162775741209 | 3900 |
| 103 | 2024-09-06 | 23.445720672607422 | 24.003277265599714 | 23.445720672607422 | 23.965477765675228 | 7300 |
| 104 | 2024-09-09 | 23.55912208557129 | 23.956026736683707 | 23.49297161079676 | 23.49297161079676 | 2900 |
| 105 | 2024-09-10 | 23.710323333740234 | 23.710323333740234 | 23.492971262003675 | 23.559121735796086 | 4800 |
| 106 | 2024-09-11 | 23.729225158691406 | 23.7670246588159 | 23.653624355977108 | 23.6914238561016 | 1400 |
| 107 | 2024-09-12 | 23.634723663330078 | 23.672523163388433 | 23.62527333769916 | 23.672523163388433 | 800 |
| 108 | 2024-09-13 | 23.521320343017578 | 23.852074513150328 | 23.521320343017578 | 23.814275015044846 | 4400 |
| 109 | 2024-09-16 | 23.68197250366211 | 23.73867445508836 | 23.65362333041422 | 23.65362333041422 | 700 |
| 110 | 2024-09-17 | 23.76702308654785 | 23.76702308654785 | 23.502421195784766 | 23.587470516054903 | 2500 |
| 111 | 2024-09-18 | 23.81427574157715 | 23.81427574157715 | 23.719774289732545 | 23.719774289732545 | 1500 |
| 112 | 2024-09-19 | 23.445720672607422 | 23.88987696336095 | 23.445720672607422 | 23.870976312166054 | 5000 |
| 113 | 2024-09-20 | 23.492971420288086 | 23.804824943457163 | 23.44571979407141 | 23.62527236876429 | 3700 |
| 114 | 2024-09-23 | 23.511871337890625 | 23.559122966256826 | 23.511871337890625 | 23.521321663563864 | 2000 |
| 115 | 2024-09-24 | 23.54022216796875 | 23.710324424094626 | 23.54022216796875 | 23.55912281919725 | 3100 |
| 116 | 2024-09-25 | 23.653623580932617 | 23.653623580932617 | 23.56857245535769 | 23.56857245535769 | 400 |
| 117 | 2024-09-26 | 23.653623580932617 | 23.71977405583195 | 23.653623580932617 | 23.653623580932617 | 400 |
| 118 | 2024-09-27 | 23.748123168945312 | 23.748123168945312 | 23.653623520738325 | 23.653623520738325 | 1600 |
| 119 | 2024-09-30 | 23.7575740814209 | 23.767024406968208 | 23.691423605055014 | 23.748123755873586 | 1700 |
| 120 | 2024-10-01 | 23.634723663330078 | 23.76702461723229 | 23.59692236080641 | 23.68197348901935 | 5000 |
| 121 | 2024-10-02 | 23.71977424621582 | 23.71977424621582 | 23.62527279454459 | 23.672522619147568 | 3400 |
| 122 | 2024-10-03 | 23.710323333740234 | 23.776473807532646 | 23.625272209588495 | 23.776473807532646 | 1200 |
| 123 | 2024-10-04 | 23.64417266845703 | 23.76702328986724 | 23.568571870097237 | 23.64417266845703 | 2000 |
| 124 | 2024-10-07 | 24.192279815673828 | 24.286781267788683 | 23.80482548422167 | 23.80482548422167 | 4400 |
| 125 | 2024-10-08 | 24.0977783203125 | 24.0977783203125 | 24.078877669430394 | 24.078877669430394 | 700 |
| 126 | 2024-10-09 | 23.748123168945312 | 24.10722832100677 | 23.748123168945312 | 23.993826219707035 | 1800 |
| 127 | 2024-10-10 | 23.776473999023438 | 23.776473999023438 | 23.719773849954038 | 23.776473999023438 | 1000 |
| 128 | 2024-10-11 | 24.003276824951172 | 24.003276824951172 | 23.71032394666949 | 23.76702409674798 | 34900 |
| 129 | 2024-10-14 | 23.785924911499023 | 23.86152571294638 | 23.785924911499023 | 23.83317473647914 | 400 |
| 130 | 2024-10-15 | 23.71977424621582 | 23.899326824144637 | 23.71977424621582 | 23.899326824144637 | 200 |
| 131 | 2024-10-16 | 23.73867416381836 | 23.9087746086143 | 23.73867416381836 | 23.73867416381836 | 1000 |
| 132 | 2024-10-17 | 23.946577072143555 | 23.946577072143555 | 23.946577072143555 | 23.946577072143555 | 400 |
| 133 | 2024-10-18 | 24.27733039855957 | 24.381280371338857 | 23.59692140054484 | 23.71977382628205 | 9800 |
| 134 | 2024-10-21 | 23.634723663330078 | 24.25843073524811 | 23.634723663330078 | 23.644173988960993 | 3000 |
| 135 | 2024-10-22 | 23.55912208557129 | 23.644173210985755 | 23.55912208557129 | 23.644173210985755 | 1300 |
| 136 | 2024-10-23 | 24.088327407836914 | 24.182828857479166 | 23.62527228730163 | 23.62527228730163 | 1900 |
| 137 | 2024-10-24 | 23.776473999023438 | 24.088327522603002 | 23.776473999023438 | 24.07887719734723 | 1200 |
| 138 | 2024-10-25 | 23.634723663330078 | 23.7103244659121 | 23.483522058166027 | 23.700874140281183 | 4000 |
| 139 | 2024-10-28 | 23.86152458190918 | 24.0032758525958 | 23.69142233609916 | 23.69142233609916 | 2100 |
| 140 | 2024-10-29 | 23.64417266845703 | 24.050527635565377 | 23.64417266845703 | 24.050527635565377 | 900 |
| 141 | 2024-10-30 | 23.710323333740234 | 23.89932623240303 | 23.710323333740234 | 23.719773658919895 | 1100 |
| 142 | 2024-10-31 | 23.710323333740234 | 24.126128629319254 | 23.625272209588495 | 24.003276204448866 | 4900 |
| 143 | 2024-11-01 | 23.474071502685547 | 23.644173757445852 | 23.464621177147162 | 23.6158227808307 | 1300 |
| 144 | 2024-11-04 | 22.58576011657715 | 23.445719890126117 | 22.349507391921602 | 23.436269564844064 | 53100 |
| 145 | 2024-11-05 | 22.58576011657715 | 23.133866365679406 | 22.58576011657715 | 23.133866365679406 | 4000 |
| 146 | 2024-11-06 | 23.00156593322754 | 23.530771543650527 | 22.585760623805403 | 22.61411160028826 | 3100 |
| 147 | 2024-11-07 | 22.88816261291504 | 23.294517575239077 | 22.88816261291504 | 23.285067250247216 | 400 |
| 148 | 2024-11-08 | 22.774763107299805 | 22.992115182250284 | 22.755862456661 | 22.935415032799124 | 2200 |
| 149 | 2024-11-11 | 23.417369842529297 | 23.76702285258574 | 23.077165354936927 | 23.332318720631203 | 6400 |
| 150 | 2024-11-12 | 23.436269760131836 | 23.795374913981124 | 23.22836800959006 | 23.795374913981124 | 2200 |
| 151 | 2024-11-13 | 23.97492790222168 | 23.97492790222168 | 23.10551778123044 | 23.389020337057136 | 5500 |
| 152 | 2024-11-14 | 24.050527572631836 | 24.570282834687212 | 23.74812257751876 | 23.74812257751876 | 5600 |
| 153 | 2024-11-18 | 23.804824829101562 | 24.18282882469286 | 23.804824829101562 | 24.05052787685221 | 3700 |
| 154 | 2024-11-19 | 24.0977783203125 | 24.21118042313987 | 24.050528495572507 | 24.050528495572507 | 6200 |
| 155 | 2024-11-21 | 23.88042640686035 | 24.050528661039063 | 23.88042640686035 | 23.97492785945578 | 1700 |
| 156 | 2024-11-22 | 23.748123168945312 | 23.833174294303802 | 23.719773995469318 | 23.833174294303802 | 3400 |
| 157 | 2024-11-25 | 23.91822624206543 | 24.77818604806764 | 23.91822624206543 | 23.92767656770412 | 12100 |
| 158 | 2024-11-26 | 23.729225158691406 | 24.154478998034843 | 23.729225158691406 | 23.937126915539398 | 3900 |
| 159 | 2024-11-27 | 23.710323333740234 | 23.79537445789197 | 23.63472253476816 | 23.767023482352982 | 2100 |
| 160 | 2024-11-28 | 23.795373916625977 | 23.880425038843082 | 23.16221656371263 | 23.71032279440887 | 8900 |
| 161 | 2024-11-29 | 23.436269760131836 | 23.814275564702722 | 23.18111818525133 | 23.22836800959006 | 5500 |
| 162 | 2024-12-02 | 23.81427574157715 | 23.81427574157715 | 23.41737108580202 | 23.41737108580202 | 4400 |
| 163 | 2024-12-03 | 23.729225158691406 | 24.589184965491047 | 23.6914238561016 | 23.908775938597042 | 12900 |
| 164 | 2024-12-04 | 23.81427574157715 | 24.022177493663065 | 23.757573788991223 | 23.870975891697803 | 16000 |
| 165 | 2024-12-05 | 23.81427574157715 | 24.173379095628327 | 23.81427574157715 | 24.022177493663065 | 11500 |
| 166 | 2024-12-06 | 24.532482147216797 | 24.645884248525235 | 23.78592447202584 | 23.78592447202584 | 35400 |
| 167 | 2024-12-09 | 24.532482147216797 | 24.83488714988422 | 24.532482147216797 | 24.83488714988422 | 10800 |
| 168 | 2024-12-10 | 24.570283889770508 | 24.570283889770508 | 24.437982937922172 | 24.53248258783368 | 5200 |
| 169 | 2024-12-11 | 24.702585220336914 | 24.702585220336914 | 24.296230230612544 | 24.57028426646026 | 3300 |
| 170 | 2024-12-12 | 23.86152458190918 | 24.560832412766338 | 23.82372328174464 | 24.560832412766338 | 5600 |
| 171 | 2024-12-13 | 24.712034225463867 | 24.80653567423973 | 24.296228932329207 | 24.55138230328447 | 11100 |
| 172 | 2024-12-16 | 24.47578239440918 | 24.72148544917121 | 24.00327693582033 | 24.72148544917121 | 14900 |
| 173 | 2024-12-17 | 24.069427490234375 | 24.44743330031217 | 23.86152573666382 | 23.870976062162292 | 7200 |
| 174 | 2024-12-18 | 23.91822624206543 | 24.419082686124042 | 23.804825939331792 | 24.27733140647434 | 28100 |
| 175 | 2024-12-19 | 24.010000228881836 | 24.5 | 23.229999542236328 | 23.8700008392334 | 17300 |
| 176 | 2024-12-20 | 24.899999618530273 | 24.899999618530273 | 24.0 | 24.309999465942383 | 10300 |
| 177 | 2024-12-23 | 25.5 | 25.5 | 24.610000610351562 | 24.610000610351562 | 11800 |
| 178 | 2024-12-26 | 26.600000381469727 | 26.600000381469727 | 25.5 | 25.600000381469727 | 29800 |
| 179 | 2024-12-27 | 26.59000015258789 | 26.59000015258789 | 26.350000381469727 | 26.489999771118164 | 9600 |
| 180 | 2024-12-30 | 25.829999923706055 | 26.549999237060547 | 25.829999923706055 | 26.549999237060547 | 6100 |
| 181 | 2025-01-02 | 25.760000228881836 | 26.260000228881836 | 25.68000030517578 | 25.809999465942383 | 5800 |
| 182 | 2025-01-03 | 25.399999618530273 | 25.760000228881836 | 24.850000381469727 | 25.760000228881836 | 8500 |
| 183 | 2025-01-06 | 26.510000228881836 | 26.559999465942383 | 25.450000762939453 | 25.450000762939453 | 14500 |
| 184 | 2025-01-07 | 27.389999389648438 | 27.389999389648438 | 26.510000228881836 | 26.510000228881836 | 29600 |
| 185 | 2025-01-08 | 27.149999618530273 | 27.149999618530273 | 26.600000381469727 | 26.700000762939453 | 19800 |
| 186 | 2025-01-09 | 27.459999084472656 | 27.5 | 27.020000457763672 | 27.020000457763672 | 74100 |
| 187 | 2025-01-10 | 27.969999313354492 | 28.049999237060547 | 27.440000534057617 | 27.440000534057617 | 62300 |
| 188 | 2025-01-13 | 26.43000030517578 | 28.469999313354492 | 26.43000030517578 | 28.469999313354492 | 48600 |
| 189 | 2025-01-14 | 27.510000228881836 | 27.790000915527344 | 27.010000228881836 | 27.010000228881836 | 9500 |
| 190 | 2025-01-15 | 27.799999237060547 | 27.829999923706055 | 27.049999237060547 | 27.049999237060547 | 2500 |
| 191 | 2025-01-16 | 28.600000381469727 | 28.68000030517578 | 27.299999237060547 | 27.459999084472656 | 73500 |
| 192 | 2025-01-17 | 28.0 | 28.5 | 28.0 | 28.5 | 71100 |
| 193 | 2025-01-20 | 26.530000686645508 | 27.549999237060547 | 26.5 | 27.549999237060547 | 11500 |
| 194 | 2025-01-21 | 26.510000228881836 | 27.049999237060547 | 26.510000228881836 | 26.8799991607666 | 2700 |
| 195 | 2025-01-22 | 26.690000534057617 | 26.700000762939453 | 26.520000457763672 | 26.700000762939453 | 700 |
| 196 | 2025-01-23 | 26.1200008392334 | 26.6200008392334 | 26.1200008392334 | 26.6200008392334 | 2300 |
| 197 | 2025-01-24 | 26.1299991607666 | 26.399999618530273 | 26.1299991607666 | 26.399999618530273 | 600 |
| 198 | 2025-01-27 | 26.719999313354492 | 26.719999313354492 | 26.149999618530273 | 26.149999618530273 | 2700 |
| 199 | 2025-01-28 | 26.299999237060547 | 26.59000015258789 | 26.299999237060547 | 26.59000015258789 | 900 |
| 200 | 2025-01-29 | 26.139999389648438 | 26.239999771118164 | 26.139999389648438 | 26.239999771118164 | 1100 |
| 201 | 2025-01-30 | 26.489999771118164 | 26.489999771118164 | 26.25 | 26.389999389648438 | 800 |
| 202 | 2025-01-31 | 26.170000076293945 | 26.5 | 26.170000076293945 | 26.270000457763672 | 1900 |
| 203 | 2025-02-03 | 26.149999618530273 | 26.270000457763672 | 25.860000610351562 | 26.0 | 2400 |
| 204 | 2025-02-04 | 26.0 | 26.0 | 25.8799991607666 | 25.8799991607666 | 400 |
| 205 | 2025-02-05 | 26.100000381469727 | 26.100000381469727 | 25.700000762939453 | 26.0 | 3300 |
| 206 | 2025-02-06 | 25.93000030517578 | 26.270000457763672 | 25.610000610351562 | 26.100000381469727 | 5000 |
| 207 | 2025-02-07 | 25.739999771118164 | 26.649999618530273 | 25.709999084472656 | 26.649999618530273 | 1500 |
| 208 | 2025-02-10 | 25.81999969482422 | 25.959999084472656 | 25.81999969482422 | 25.81999969482422 | 1200 |
| 209 | 2025-02-11 | 26.0 | 26.1299991607666 | 25.989999771118164 | 25.989999771118164 | 1300 |
| 210 | 2025-02-12 | 25.670000076293945 | 25.719999313354492 | 25.649999618530273 | 25.719999313354492 | 1600 |
| 211 | 2025-02-13 | 26.3799991607666 | 26.3799991607666 | 25.799999237060547 | 25.799999237060547 | 300 |
| 212 | 2025-02-14 | 25.940000534057617 | 25.950000762939453 | 25.670000076293945 | 25.709999084472656 | 2800 |
| 213 | 2025-02-17 | 26.170000076293945 | 26.3700008392334 | 26.06999969482422 | 26.06999969482422 | 2200 |
| 214 | 2025-02-18 | 26.010000228881836 | 26.049999237060547 | 25.950000762939453 | 25.950000762939453 | 1200 |
| 215 | 2025-02-19 | 25.829999923706055 | 26.15999984741211 | 25.799999237060547 | 26.15999984741211 | 2300 |
| 216 | 2025-02-20 | 25.8700008392334 | 25.8700008392334 | 25.6200008392334 | 25.75 | 3600 |
| 217 | 2025-02-21 | 25.940000534057617 | 26.010000228881836 | 25.899999618530273 | 25.899999618530273 | 1000 |
| 218 | 2025-02-24 | 25.790000915527344 | 25.93000030517578 | 25.790000915527344 | 25.920000076293945 | 2000 |
| 219 | 2025-02-25 | 25.899999618530273 | 25.899999618530273 | 25.780000686645508 | 25.790000915527344 | 700 |
| 220 | 2025-02-26 | 25.709999084472656 | 26.049999237060547 | 25.709999084472656 | 25.850000381469727 | 2100 |
| 221 | 2025-02-27 | 25.649999618530273 | 25.950000762939453 | 25.549999237060547 | 25.850000381469727 | 2300 |
| 222 | 2025-02-28 | 25.690000534057617 | 25.889999389648438 | 25.65999984741211 | 25.850000381469727 | 1000 |
| 223 | 2025-03-05 | 25.510000228881836 | 25.780000686645508 | 25.510000228881836 | 25.549999237060547 | 2300 |
| 224 | 2025-03-06 | 25.260000228881836 | 25.649999618530273 | 25.219999313354492 | 25.5 | 4700 |
| 225 | 2025-03-07 | 25.399999618530273 | 25.399999618530273 | 25.260000228881836 | 25.260000228881836 | 4900 |
| 226 | 2025-03-10 | 25.399999618530273 | 25.690000534057617 | 25.3700008392334 | 25.43000030517578 | 2400 |
| 227 | 2025-03-11 | 25.280000686645508 | 25.399999618530273 | 25.200000762939453 | 25.399999618530273 | 11900 |
| 228 | 2025-03-12 | 25.6299991607666 | 25.649999618530273 | 25.190000534057617 | 25.299999237060547 | 2300 |
| 229 | 2025-03-13 | 25.40999984741211 | 25.489999771118164 | 25.299999237060547 | 25.329999923706055 | 3100 |
| 230 | 2025-03-14 | 26.06999969482422 | 26.299999237060547 | 25.65999984741211 | 25.65999984741211 | 7100 |
| 231 | 2025-03-17 | 26.610000610351562 | 26.899999618530273 | 26.079999923706055 | 26.360000610351562 | 6000 |
| 232 | 2025-03-18 | 26.5 | 26.790000915527344 | 26.15999984741211 | 26.790000915527344 | 8700 |
| 233 | 2025-03-19 | 26.799999237060547 | 26.799999237060547 | 26.200000762939453 | 26.270000457763672 | 10700 |
| 234 | 2025-03-20 | 27.299999237060547 | 27.75 | 26.440000534057617 | 26.809999465942383 | 5600 |
| 235 | 2025-03-21 | 27.200000762939453 | 27.700000762939453 | 27.200000762939453 | 27.700000762939453 | 5700 |
| 236 | 2025-03-24 | 27.209999084472656 | 28.020000457763672 | 27.209999084472656 | 27.309999465942383 | 11000 |
| 237 | 2025-03-25 | 28.489999771118164 | 28.68000030517578 | 27.34000015258789 | 27.399999618530273 | 12600 |
| 238 | 2025-03-26 | 27.020000457763672 | 29.43000030517578 | 27.0 | 28.399999618530273 | 34200 |
| 239 | 2025-03-27 | 27.0 | 27.75 | 26.709999084472656 | 27.549999237060547 | 4500 |
| 240 | 2025-03-28 | 27.0 | 27.389999389648438 | 26.700000762939453 | 26.90999984741211 | 2600 |
| 241 | 2025-03-31 | 27.149999618530273 | 28.299999237060547 | 26.68000030517578 | 26.700000762939453 | 8200 |
| 242 | 2025-04-01 | 27.520000457763672 | 27.899999618530273 | 27.170000076293945 | 27.170000076293945 | 8100 |
| 243 | 2025-04-02 | 27.09000015258789 | 27.790000915527344 | 26.829999923706055 | 26.829999923706055 | 10100 |
| 244 | 2025-04-03 | 27.350000381469727 | 27.56999969482422 | 27.1299991607666 | 27.1299991607666 | 2100 |
| 245 | 2025-04-04 | 27.329999923706055 | 27.899999618530273 | 27.010000228881836 | 27.09000015258789 | 4200 |
| 246 | 2025-04-07 | 26.549999237060547 | 26.84000015258789 | 26.549999237060547 | 26.75 | 7100 |
| 247 | 2025-04-08 | 25.790000915527344 | 26.790000915527344 | 25.5 | 26.670000076293945 | 20700 |
| 248 | 2025-04-09 | 26.06999969482422 | 26.389999389648438 | 25.969999313354492 | 25.969999313354492 | 1700 |
| 249 | 2025-04-10 | 26.309999465942383 | 26.309999465942383 | 26.260000228881836 | 26.260000228881836 | 500 |
| 250 | 2025-04-11 | 26.399999618530273 | 26.489999771118164 | 26.25 | 26.309999465942383 | 800 |