ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 33.026912689208984 | 33.6097390779871 | 32.754927535181835 | 33.60002691056605 | 5800 |
| 3 | 2024-04-17 | 33.69716262817383 | 33.949723441522636 | 32.86177914503472 | 33.06576800584125 | 11800 |
| 4 | 2024-04-18 | 33.502891540527344 | 33.697164539637626 | 32.94920163539925 | 33.697164539637626 | 13600 |
| 5 | 2024-04-19 | 34.49369430541992 | 34.49369430541992 | 33.41546586388048 | 33.41546586388048 | 11000 |
| 6 | 2024-04-22 | 34.62969207763672 | 34.62969207763672 | 33.65831225728809 | 34.28970691720273 | 14700 |
| 7 | 2024-04-23 | 35.086238861083984 | 35.68849703119435 | 34.62969285502487 | 34.66854523251584 | 146800 |
| 8 | 2024-04-24 | 34.678260803222656 | 35.0765263868077 | 34.36741955288896 | 34.77539730438194 | 7100 |
| 9 | 2024-04-25 | 34.24113845825195 | 35.027957441918105 | 33.804016800659646 | 34.96967331906582 | 6700 |
| 10 | 2024-04-26 | 34.3674201965332 | 34.77539795566692 | 33.69716572721344 | 34.77539795566692 | 11100 |
| 11 | 2024-04-29 | 33.6583137512207 | 34.3674206068867 | 33.376612701491446 | 34.3674206068867 | 12600 |
| 12 | 2024-04-30 | 33.541744232177734 | 34.076006101310455 | 32.92006173593599 | 33.72630877079448 | 6500 |
| 13 | 2024-05-02 | 34.56999969482422 | 34.58000183105469 | 33.38999938964844 | 34.060001373291016 | 12000 |
| 14 | 2024-05-03 | 35.5099983215332 | 36.29999923706055 | 33.65999984741211 | 34.36000061035156 | 23100 |
| 15 | 2024-05-06 | 36.0 | 36.369998931884766 | 34.70000076293945 | 35.5099983215332 | 6600 |
| 16 | 2024-05-07 | 37.470001220703125 | 37.470001220703125 | 35.9900016784668 | 35.9900016784668 | 10500 |
| 17 | 2024-05-08 | 37.18000030517578 | 37.189998626708984 | 36.43000030517578 | 36.43000030517578 | 3200 |
| 18 | 2024-05-09 | 37.150001525878906 | 38.43000030517578 | 36.040000915527344 | 36.04999923706055 | 23700 |
| 19 | 2024-05-10 | 34.150001525878906 | 37.2599983215332 | 34.150001525878906 | 37.2599983215332 | 34300 |
| 20 | 2024-05-13 | 34.720001220703125 | 34.810001373291016 | 34.279998779296875 | 34.599998474121094 | 4700 |
| 21 | 2024-05-14 | 34.310001373291016 | 35.189998626708984 | 34.2599983215332 | 34.2599983215332 | 6200 |
| 22 | 2024-05-15 | 34.29999923706055 | 34.65999984741211 | 33.13999938964844 | 34.65999984741211 | 33900 |
| 23 | 2024-05-16 | 33.900001525878906 | 35.290000915527344 | 33.529998779296875 | 35.290000915527344 | 13800 |
| 24 | 2024-05-17 | 33.970001220703125 | 34.189998626708984 | 33.31999969482422 | 33.619998931884766 | 12900 |
| 25 | 2024-05-20 | 33.349998474121094 | 34.04999923706055 | 33.02000045776367 | 34.04999923706055 | 58900 |
| 26 | 2024-05-21 | 31.93000030517578 | 33.36000061035156 | 31.93000030517578 | 33.31999969482422 | 63400 |
| 27 | 2024-05-22 | 31.200000762939453 | 31.530000686645508 | 30.110000610351562 | 31.399999618530273 | 94000 |
| 28 | 2024-05-23 | 31.450000762939453 | 31.889999389648438 | 30.219999313354492 | 31.350000381469727 | 57700 |
| 29 | 2024-05-24 | 33.099998474121094 | 33.290000915527344 | 31.489999771118164 | 31.489999771118164 | 20000 |
| 30 | 2024-05-27 | 32.70000076293945 | 33.75 | 31.809999465942383 | 33.630001068115234 | 25000 |
| 31 | 2024-05-28 | 33.060001373291016 | 33.13999938964844 | 32.40999984741211 | 32.529998779296875 | 14800 |
| 32 | 2024-05-29 | 32.0 | 32.400001525878906 | 30.649999618530273 | 32.400001525878906 | 70100 |
| 33 | 2024-05-31 | 32.099998474121094 | 32.099998474121094 | 31.360000610351562 | 31.56999969482422 | 248300 |
| 34 | 2024-06-03 | 31.799999237060547 | 32.16999816894531 | 31.600000381469727 | 31.600000381469727 | 22300 |
| 35 | 2024-06-04 | 32.099998474121094 | 32.290000915527344 | 31.329999923706055 | 31.34000015258789 | 18500 |
| 36 | 2024-06-05 | 33.400001525878906 | 33.4900016784668 | 32.5099983215332 | 32.5099983215332 | 23800 |
| 37 | 2024-06-06 | 33.95000076293945 | 34.4900016784668 | 33.130001068115234 | 33.47999954223633 | 12800 |
| 38 | 2024-06-07 | 34.0 | 34.0099983215332 | 33.290000915527344 | 33.290000915527344 | 4500 |
| 39 | 2024-06-10 | 31.549999237060547 | 33.68000030517578 | 31.1200008392334 | 33.68000030517578 | 252200 |
| 40 | 2024-06-11 | 31.690000534057617 | 33.04999923706055 | 31.5 | 31.56999969482422 | 172600 |
| 41 | 2024-06-12 | 31.15999984741211 | 32.0 | 30.809999465942383 | 32.0 | 8000 |
| 42 | 2024-06-13 | 30.639999389648438 | 31.360000610351562 | 30.399999618530273 | 31.15999984741211 | 16600 |
| 43 | 2024-06-14 | 30.739999771118164 | 30.81999969482422 | 30.3700008392334 | 30.3700008392334 | 2500 |
| 44 | 2024-06-17 | 30.799999237060547 | 30.799999237060547 | 29.799999237060547 | 30.34000015258789 | 27700 |
| 45 | 2024-06-18 | 29.899999618530273 | 30.959999084472656 | 29.899999618530273 | 30.959999084472656 | 15400 |
| 46 | 2024-06-19 | 29.989999771118164 | 30.34000015258789 | 29.34000015258789 | 30.34000015258789 | 14100 |
| 47 | 2024-06-20 | 29.799999237060547 | 30.0 | 29.350000381469727 | 29.899999618530273 | 14900 |
| 48 | 2024-06-21 | 29.899999618530273 | 29.93000030517578 | 29.600000381469727 | 29.81999969482422 | 14700 |
| 49 | 2024-06-24 | 31.0 | 31.200000762939453 | 29.709999084472656 | 29.969999313354492 | 28700 |
| 50 | 2024-06-25 | 30.0 | 31.299999237060547 | 29.950000762939453 | 31.0 | 17300 |
| 51 | 2024-06-26 | 29.520000457763672 | 30.100000381469727 | 29.1299991607666 | 30.100000381469727 | 14900 |
| 52 | 2024-06-27 | 29.989999771118164 | 30.540000915527344 | 29.520000457763672 | 30.270000457763672 | 8500 |
| 53 | 2024-06-28 | 30.600000381469727 | 30.600000381469727 | 29.780000686645508 | 30.079999923706055 | 8900 |
| 54 | 2024-07-01 | 29.56999969482422 | 30.520000457763672 | 29.56999969482422 | 30.229999542236328 | 22600 |
| 55 | 2024-07-02 | 29.399999618530273 | 29.579999923706055 | 29.25 | 29.440000534057617 | 56400 |
| 56 | 2024-07-03 | 29.850000381469727 | 30.200000762939453 | 29.59000015258789 | 30.100000381469727 | 55700 |
| 57 | 2024-07-04 | 30.010000228881836 | 30.59000015258789 | 30.010000228881836 | 30.209999084472656 | 4700 |
| 58 | 2024-07-05 | 30.0 | 30.530000686645508 | 30.0 | 30.170000076293945 | 9200 |
| 59 | 2024-07-08 | 29.719999313354492 | 30.489999771118164 | 29.719999313354492 | 29.809999465942383 | 12500 |
| 60 | 2024-07-09 | 29.989999771118164 | 30.219999313354492 | 29.799999237060547 | 29.84000015258789 | 5600 |
| 61 | 2024-07-10 | 30.780000686645508 | 30.899999618530273 | 30.100000381469727 | 30.100000381469727 | 12500 |
| 62 | 2024-07-11 | 31.100000381469727 | 31.31999969482422 | 30.770000457763672 | 31.0 | 10600 |
| 63 | 2024-07-12 | 30.75 | 31.649999618530273 | 30.68000030517578 | 31.280000686645508 | 15800 |
| 64 | 2024-07-15 | 30.75 | 31.100000381469727 | 30.709999084472656 | 31.100000381469727 | 8500 |
| 65 | 2024-07-16 | 31.579999923706055 | 31.600000381469727 | 30.81999969482422 | 31.59000015258789 | 11300 |
| 66 | 2024-07-17 | 32.0 | 32.130001068115234 | 31.520000457763672 | 32.130001068115234 | 1200 |
| 67 | 2024-07-18 | 31.25 | 32.0099983215332 | 30.81999969482422 | 32.0099983215332 | 5300 |
| 68 | 2024-07-19 | 30.3700008392334 | 31.25 | 30.34000015258789 | 31.25 | 6100 |
| 69 | 2024-07-22 | 30.450000762939453 | 31.190000534057617 | 30.450000762939453 | 31.170000076293945 | 2600 |
| 70 | 2024-07-23 | 30.43000030517578 | 31.479999542236328 | 30.280000686645508 | 30.760000228881836 | 4300 |
| 71 | 2024-07-24 | 30.700000762939453 | 30.780000686645508 | 30.280000686645508 | 30.399999618530273 | 3100 |
| 72 | 2024-07-25 | 30.5 | 30.5 | 29.989999771118164 | 30.1200008392334 | 7300 |
| 73 | 2024-07-26 | 30.399999618530273 | 31.239999771118164 | 30.399999618530273 | 30.8700008392334 | 5200 |
| 74 | 2024-07-29 | 30.110000610351562 | 31.020000457763672 | 30.110000610351562 | 30.450000762939453 | 9800 |
| 75 | 2024-07-30 | 30.450000762939453 | 30.770000457763672 | 30.260000228881836 | 30.770000457763672 | 9700 |
| 76 | 2024-07-31 | 30.639999389648438 | 30.68000030517578 | 30.399999618530273 | 30.489999771118164 | 15800 |
| 77 | 2024-08-01 | 31.420000076293945 | 31.420000076293945 | 30.399999618530273 | 30.399999618530273 | 10700 |
| 78 | 2024-08-02 | 31.399999618530273 | 31.700000762939453 | 31.0 | 31.0 | 13200 |
| 79 | 2024-08-05 | 31.690000534057617 | 31.760000228881836 | 30.110000610351562 | 30.399999618530273 | 4200 |
| 80 | 2024-08-06 | 31.5 | 31.899999618530273 | 31.350000381469727 | 31.350000381469727 | 11700 |
| 81 | 2024-08-07 | 31.399999618530273 | 31.889999389648438 | 31.219999313354492 | 31.31999969482422 | 2200 |
| 82 | 2024-08-08 | 31.450000762939453 | 31.899999618530273 | 31.110000610351562 | 31.110000610351562 | 3000 |
| 83 | 2024-08-09 | 31.899999618530273 | 32.5099983215332 | 31.399999618530273 | 31.399999618530273 | 5100 |
| 84 | 2024-08-12 | 32.04999923706055 | 32.599998474121094 | 31.420000076293945 | 32.599998474121094 | 28900 |
| 85 | 2024-08-13 | 31.209999084472656 | 32.150001525878906 | 31.18000030517578 | 32.04999923706055 | 75000 |
| 86 | 2024-08-14 | 31.5 | 31.770000457763672 | 31.229999542236328 | 31.229999542236328 | 9700 |
| 87 | 2024-08-15 | 30.809999465942383 | 31.56999969482422 | 30.420000076293945 | 31.299999237060547 | 14200 |
| 88 | 2024-08-16 | 31.389999389648438 | 31.690000534057617 | 31.020000457763672 | 31.389999389648438 | 4700 |
| 89 | 2024-08-19 | 31.75 | 32.02000045776367 | 31.389999389648438 | 31.389999389648438 | 2600 |
| 90 | 2024-08-20 | 31.350000381469727 | 31.469999313354492 | 31.100000381469727 | 31.350000381469727 | 7900 |
| 91 | 2024-08-21 | 31.149999618530273 | 31.670000076293945 | 31.049999237060547 | 31.049999237060547 | 15300 |
| 92 | 2024-08-22 | 31.389999389648438 | 31.690000534057617 | 31.06999969482422 | 31.399999618530273 | 13000 |
| 93 | 2024-08-23 | 31.770000457763672 | 31.770000457763672 | 31.15999984741211 | 31.229999542236328 | 7000 |
| 94 | 2024-08-26 | 31.6200008392334 | 31.969999313354492 | 31.389999389648438 | 31.520000457763672 | 4700 |
| 95 | 2024-08-27 | 30.940000534057617 | 31.559999465942383 | 30.940000534057617 | 31.399999618530273 | 15000 |
| 96 | 2024-08-28 | 31.5 | 31.5 | 30.920000076293945 | 31.149999618530273 | 1600 |
| 97 | 2024-08-29 | 31.5 | 31.5 | 30.920000076293945 | 30.920000076293945 | 19700 |
| 98 | 2024-08-30 | 32.29999923706055 | 32.29999923706055 | 30.90999984741211 | 31.110000610351562 | 17800 |
| 99 | 2024-09-02 | 31.5 | 32.189998626708984 | 31.219999313354492 | 31.93000030517578 | 8800 |
| 100 | 2024-09-03 | 30.829999923706055 | 31.899999618530273 | 30.829999923706055 | 31.5 | 7400 |
| 101 | 2024-09-04 | 31.1299991607666 | 31.1299991607666 | 30.809999465942383 | 30.829999923706055 | 4200 |
| 102 | 2024-09-05 | 32.08000183105469 | 32.38999938964844 | 30.799999237060547 | 30.799999237060547 | 10100 |
| 103 | 2024-09-06 | 30.799999237060547 | 32.08000183105469 | 30.0 | 32.08000183105469 | 15900 |
| 104 | 2024-09-09 | 29.899999618530273 | 31.0 | 29.84000015258789 | 30.799999237060547 | 20300 |
| 105 | 2024-09-10 | 29.989999771118164 | 29.989999771118164 | 29.690000534057617 | 29.90999984741211 | 3200 |
| 106 | 2024-09-11 | 29.450000762939453 | 29.889999389648438 | 29.270000457763672 | 29.84000015258789 | 19600 |
| 107 | 2024-09-12 | 29.68000030517578 | 30.209999084472656 | 29.559999465942383 | 30.209999084472656 | 3900 |
| 108 | 2024-09-13 | 29.450000762939453 | 29.690000534057617 | 29.450000762939453 | 29.5 | 15300 |
| 109 | 2024-09-16 | 29.5 | 29.81999969482422 | 29.200000762939453 | 29.450000762939453 | 8200 |
| 110 | 2024-09-17 | 29.790000915527344 | 29.979999542236328 | 29.31999969482422 | 29.5 | 7000 |
| 111 | 2024-09-18 | 29.309999465942383 | 29.739999771118164 | 29.309999465942383 | 29.43000030517578 | 19400 |
| 112 | 2024-09-19 | 29.670000076293945 | 29.670000076293945 | 29.3799991607666 | 29.5 | 33200 |
| 113 | 2024-09-20 | 29.030000686645508 | 29.489999771118164 | 28.649999618530273 | 29.489999771118164 | 9200 |
| 114 | 2024-09-23 | 28.5 | 28.979999542236328 | 28.34000015258789 | 28.84000015258789 | 4700 |
| 115 | 2024-09-24 | 28.399999618530273 | 29.0 | 28.219999313354492 | 28.6200008392334 | 4300 |
| 116 | 2024-09-25 | 28.219999313354492 | 28.799999237060547 | 28.219999313354492 | 28.3799991607666 | 11000 |
| 117 | 2024-09-26 | 28.729999542236328 | 28.729999542236328 | 28.25 | 28.260000228881836 | 11200 |
| 118 | 2024-09-27 | 28.25 | 28.739999771118164 | 28.200000762939453 | 28.739999771118164 | 4500 |
| 119 | 2024-09-30 | 26.850000381469727 | 28.399999618530273 | 25.799999237060547 | 28.260000228881836 | 103900 |
| 120 | 2024-10-01 | 27.75 | 27.899999618530273 | 26.850000381469727 | 26.850000381469727 | 6600 |
| 121 | 2024-10-02 | 27.260000228881836 | 28.389999389648438 | 27.200000762939453 | 27.75 | 18100 |
| 122 | 2024-10-03 | 26.670000076293945 | 27.149999618530273 | 26.5 | 27.049999237060547 | 10000 |
| 123 | 2024-10-04 | 27.329999923706055 | 27.329999923706055 | 26.600000381469727 | 26.829999923706055 | 1900 |
| 124 | 2024-10-07 | 26.739999771118164 | 27.0 | 26.729999542236328 | 26.899999618530273 | 8300 |
| 125 | 2024-10-08 | 27.0 | 27.0 | 26.760000228881836 | 26.760000228881836 | 2100 |
| 126 | 2024-10-09 | 27.0 | 27.0 | 26.850000381469727 | 26.920000076293945 | 21500 |
| 127 | 2024-10-10 | 26.649999618530273 | 27.0 | 26.649999618530273 | 27.0 | 6900 |
| 128 | 2024-10-11 | 26.450000762939453 | 26.8700008392334 | 26.31999969482422 | 26.65999984741211 | 7300 |
| 129 | 2024-10-14 | 26.40999984741211 | 27.0 | 26.299999237060547 | 26.399999618530273 | 16400 |
| 130 | 2024-10-15 | 27.190000534057617 | 27.5 | 26.360000610351562 | 26.5 | 121000 |
| 131 | 2024-10-16 | 27.579999923706055 | 27.579999923706055 | 26.719999313354492 | 26.93000030517578 | 2600 |
| 132 | 2024-10-17 | 26.899999618530273 | 27.3799991607666 | 26.899999618530273 | 27.3799991607666 | 2700 |
| 133 | 2024-10-18 | 26.899999618530273 | 27.399999618530273 | 26.600000381469727 | 26.899999618530273 | 7100 |
| 134 | 2024-10-21 | 26.989999771118164 | 27.219999313354492 | 26.59000015258789 | 26.709999084472656 | 1800 |
| 135 | 2024-10-22 | 27.110000610351562 | 27.110000610351562 | 26.510000228881836 | 26.709999084472656 | 3200 |
| 136 | 2024-10-23 | 27.190000534057617 | 27.190000534057617 | 26.540000915527344 | 26.549999237060547 | 3600 |
| 137 | 2024-10-24 | 28.0 | 28.0 | 26.649999618530273 | 26.81999969482422 | 2800 |
| 138 | 2024-10-25 | 27.649999618530273 | 28.0 | 26.84000015258789 | 26.84000015258789 | 11800 |
| 139 | 2024-10-28 | 27.649999618530273 | 28.0 | 27.40999984741211 | 28.0 | 900 |
| 140 | 2024-10-29 | 27.049999237060547 | 27.239999771118164 | 26.25 | 27.149999618530273 | 9900 |
| 141 | 2024-10-30 | 26.5 | 27.600000381469727 | 26.15999984741211 | 27.25 | 29700 |
| 142 | 2024-10-31 | 26.989999771118164 | 26.989999771118164 | 26.170000076293945 | 26.81999969482422 | 6100 |
| 143 | 2024-11-01 | 26.200000762939453 | 26.479999542236328 | 26.06999969482422 | 26.25 | 10700 |
| 144 | 2024-11-04 | 26.600000381469727 | 26.979999542236328 | 26.139999389648438 | 26.979999542236328 | 18100 |
| 145 | 2024-11-05 | 27.5 | 28.049999237060547 | 26.049999237060547 | 26.06999969482422 | 3127300 |
| 146 | 2024-11-06 | 27.600000381469727 | 27.600000381469727 | 27.1200008392334 | 27.209999084472656 | 25600 |
| 147 | 2024-11-07 | 26.600000381469727 | 27.940000534057617 | 26.43000030517578 | 27.600000381469727 | 21100 |
| 148 | 2024-11-08 | 27.059999465942383 | 27.059999465942383 | 26.149999618530273 | 26.15999984741211 | 6500 |
| 149 | 2024-11-11 | 26.75 | 27.139999389648438 | 26.510000228881836 | 27.059999465942383 | 3100 |
| 150 | 2024-11-12 | 26.559999465942383 | 26.93000030517578 | 26.1200008392334 | 26.520000457763672 | 2700 |
| 151 | 2024-11-13 | 26.40999984741211 | 27.020000457763672 | 26.0 | 26.43000030517578 | 23200 |
| 152 | 2024-11-14 | 26.549999237060547 | 26.770000457763672 | 26.399999618530273 | 26.420000076293945 | 3600 |
| 153 | 2024-11-18 | 26.0 | 26.8700008392334 | 25.56999969482422 | 26.81999969482422 | 16300 |
| 154 | 2024-11-19 | 25.649999618530273 | 26.170000076293945 | 25.219999313354492 | 26.0 | 16400 |
| 155 | 2024-11-21 | 25.729999542236328 | 25.729999542236328 | 25.299999237060547 | 25.510000228881836 | 4000 |
| 156 | 2024-11-22 | 25.700000762939453 | 25.780000686645508 | 25.299999237060547 | 25.739999771118164 | 8200 |
| 157 | 2024-11-25 | 25.860000610351562 | 25.920000076293945 | 25.459999084472656 | 25.729999542236328 | 5800 |
| 158 | 2024-11-26 | 25.5 | 26.030000686645508 | 25.219999313354492 | 26.0 | 16400 |
| 159 | 2024-11-27 | 25.440000534057617 | 25.799999237060547 | 25.049999237060547 | 25.520000457763672 | 9500 |
| 160 | 2024-11-28 | 24.5 | 25.280000686645508 | 24.309999465942383 | 25.15999984741211 | 27900 |
| 161 | 2024-11-29 | 25.0 | 25.0 | 24.219999313354492 | 24.40999984741211 | 13400 |
| 162 | 2024-12-02 | 24.010000228881836 | 24.989999771118164 | 24.010000228881836 | 24.700000762939453 | 32600 |
| 163 | 2024-12-03 | 23.75 | 24.639999389648438 | 23.75 | 24.110000610351562 | 12300 |
| 164 | 2024-12-04 | 23.600000381469727 | 23.90999984741211 | 23.600000381469727 | 23.90999984741211 | 14100 |
| 165 | 2024-12-05 | 23.850000381469727 | 23.989999771118164 | 23.610000610351562 | 23.829999923706055 | 42700 |
| 166 | 2024-12-06 | 23.770000457763672 | 24.020000457763672 | 23.739999771118164 | 23.770000457763672 | 12300 |
| 167 | 2024-12-09 | 24.3799991607666 | 24.43000030517578 | 23.760000228881836 | 23.799999237060547 | 9200 |
| 168 | 2024-12-10 | 24.899999618530273 | 24.899999618530273 | 24.100000381469727 | 24.399999618530273 | 22200 |
| 169 | 2024-12-11 | 24.700000762939453 | 24.940000534057617 | 24.1299991607666 | 24.780000686645508 | 12000 |
| 170 | 2024-12-12 | 24.399999618530273 | 24.399999618530273 | 24.0 | 24.31999969482422 | 16200 |
| 171 | 2024-12-13 | 24.110000610351562 | 24.309999465942383 | 24.100000381469727 | 24.309999465942383 | 15100 |
| 172 | 2024-12-16 | 24.420000076293945 | 25.200000762939453 | 23.899999618530273 | 24.299999237060547 | 7900 |
| 173 | 2024-12-17 | 24.299999237060547 | 24.670000076293945 | 24.1200008392334 | 24.170000076293945 | 41200 |
| 174 | 2024-12-18 | 24.149999618530273 | 24.760000228881836 | 24.149999618530273 | 24.299999237060547 | 18900 |
| 175 | 2024-12-19 | 23.899999618530273 | 24.389999389648438 | 23.530000686645508 | 24.25 | 12300 |
| 176 | 2024-12-20 | 23.899999618530273 | 24.15999984741211 | 23.899999618530273 | 23.899999618530273 | 15900 |
| 177 | 2024-12-23 | 23.90999984741211 | 24.190000534057617 | 23.889999389648438 | 23.889999389648438 | 116200 |
| 178 | 2024-12-26 | 24.079999923706055 | 24.100000381469727 | 23.899999618530273 | 23.920000076293945 | 7200 |
| 179 | 2024-12-27 | 24.459999084472656 | 24.459999084472656 | 23.969999313354492 | 24.079999923706055 | 7400 |
| 180 | 2024-12-30 | 25.170000076293945 | 25.170000076293945 | 24.31999969482422 | 24.649999618530273 | 34100 |
| 181 | 2025-01-02 | 24.280000686645508 | 25.06999969482422 | 24.280000686645508 | 24.799999237060547 | 9700 |
| 182 | 2025-01-03 | 24.399999618530273 | 24.8799991607666 | 24.200000762939453 | 24.280000686645508 | 19500 |
| 183 | 2025-01-06 | 24.989999771118164 | 25.68000030517578 | 24.700000762939453 | 24.8799991607666 | 27200 |
| 184 | 2025-01-07 | 25.329999923706055 | 26.0 | 25.100000381469727 | 25.43000030517578 | 18200 |
| 185 | 2025-01-08 | 24.90999984741211 | 25.09000015258789 | 24.5 | 24.959999084472656 | 6300 |
| 186 | 2025-01-09 | 24.600000381469727 | 25.299999237060547 | 24.559999465942383 | 25.299999237060547 | 4400 |
| 187 | 2025-01-10 | 24.600000381469727 | 24.81999969482422 | 24.600000381469727 | 24.81999969482422 | 9100 |
| 188 | 2025-01-13 | 24.450000762939453 | 24.719999313354492 | 24.450000762939453 | 24.719999313354492 | 9300 |
| 189 | 2025-01-14 | 24.280000686645508 | 25.010000228881836 | 24.110000610351562 | 24.850000381469727 | 18300 |
| 190 | 2025-01-15 | 24.5 | 24.920000076293945 | 24.440000534057617 | 24.440000534057617 | 2600 |
| 191 | 2025-01-16 | 24.25 | 24.84000015258789 | 24.25 | 24.84000015258789 | 28500 |
| 192 | 2025-01-17 | 23.899999618530273 | 24.540000915527344 | 23.850000381469727 | 24.540000915527344 | 39200 |
| 193 | 2025-01-20 | 23.6299991607666 | 24.290000915527344 | 23.6299991607666 | 23.809999465942383 | 11100 |
| 194 | 2025-01-21 | 23.6299991607666 | 23.829999923706055 | 23.6299991607666 | 23.75 | 13300 |
| 195 | 2025-01-22 | 23.6299991607666 | 24.299999237060547 | 23.6299991607666 | 23.84000015258789 | 8500 |
| 196 | 2025-01-23 | 24.100000381469727 | 24.100000381469727 | 23.65999984741211 | 23.65999984741211 | 1500 |
| 197 | 2025-01-24 | 23.479999542236328 | 23.93000030517578 | 23.479999542236328 | 23.93000030517578 | 13300 |
| 198 | 2025-01-27 | 24.59000015258789 | 24.59000015258789 | 23.510000228881836 | 23.510000228881836 | 4600 |
| 199 | 2025-01-28 | 24.489999771118164 | 24.489999771118164 | 24.100000381469727 | 24.459999084472656 | 2100 |
| 200 | 2025-01-29 | 23.899999618530273 | 24.18000030517578 | 23.899999618530273 | 24.18000030517578 | 10400 |
| 201 | 2025-01-30 | 24.350000381469727 | 24.350000381469727 | 24.059999465942383 | 24.280000686645508 | 4500 |
| 202 | 2025-01-31 | 24.899999618530273 | 24.969999313354492 | 24.190000534057617 | 24.40999984741211 | 4200 |
| 203 | 2025-02-03 | 24.649999618530273 | 25.040000915527344 | 24.56999969482422 | 24.8700008392334 | 3200 |
| 204 | 2025-02-04 | 25.709999084472656 | 25.709999084472656 | 24.6200008392334 | 24.6200008392334 | 2400 |
| 205 | 2025-02-05 | 25.579999923706055 | 25.8799991607666 | 25.3700008392334 | 25.8799991607666 | 2900 |
| 206 | 2025-02-06 | 25.0 | 25.56999969482422 | 25.0 | 25.309999465942383 | 5500 |
| 207 | 2025-02-07 | 24.809999465942383 | 25.1200008392334 | 24.809999465942383 | 25.0 | 700 |
| 208 | 2025-02-10 | 24.799999237060547 | 25.100000381469727 | 24.25 | 25.100000381469727 | 21800 |
| 209 | 2025-02-11 | 25.149999618530273 | 25.389999389648438 | 24.6200008392334 | 24.639999389648438 | 8800 |
| 210 | 2025-02-12 | 25.030000686645508 | 25.25 | 24.520000457763672 | 24.549999237060547 | 8800 |
| 211 | 2025-02-13 | 24.84000015258789 | 24.969999313354492 | 24.5 | 24.6200008392334 | 9300 |
| 212 | 2025-02-14 | 25.290000915527344 | 25.290000915527344 | 24.829999923706055 | 24.829999923706055 | 10900 |
| 213 | 2025-02-17 | 25.100000381469727 | 25.360000610351562 | 24.93000030517578 | 24.950000762939453 | 9500 |
| 214 | 2025-02-18 | 24.989999771118164 | 25.09000015258789 | 24.809999465942383 | 25.0 | 5400 |
| 215 | 2025-02-19 | 24.760000228881836 | 24.760000228881836 | 24.760000228881836 | 24.760000228881836 | 100 |
| 216 | 2025-02-20 | 25.700000762939453 | 25.700000762939453 | 24.760000228881836 | 24.760000228881836 | 1700 |
| 217 | 2025-02-21 | 25.709999084472656 | 25.709999084472656 | 25.010000228881836 | 25.270000457763672 | 4800 |
| 218 | 2025-02-24 | 25.5 | 25.5 | 25.100000381469727 | 25.100000381469727 | 5000 |
| 219 | 2025-02-25 | 25.0 | 25.489999771118164 | 25.0 | 25.280000686645508 | 7100 |
| 220 | 2025-02-26 | 25.239999771118164 | 25.299999237060547 | 25.0 | 25.299999237060547 | 3000 |
| 221 | 2025-02-27 | 24.969999313354492 | 24.989999771118164 | 24.600000381469727 | 24.6299991607666 | 10300 |
| 222 | 2025-02-28 | 25.639999389648438 | 25.639999389648438 | 24.809999465942383 | 25.200000762939453 | 4600 |
| 223 | 2025-03-05 | 24.899999618530273 | 25.440000534057617 | 24.899999618530273 | 25.010000228881836 | 6100 |
| 224 | 2025-03-06 | 24.75 | 24.93000030517578 | 24.700000762939453 | 24.899999618530273 | 5800 |
| 225 | 2025-03-07 | 24.75 | 25.09000015258789 | 24.75 | 24.770000457763672 | 11100 |
| 226 | 2025-03-10 | 24.93000030517578 | 24.940000534057617 | 24.75 | 24.940000534057617 | 4100 |
| 227 | 2025-03-11 | 24.700000762939453 | 25.040000915527344 | 24.700000762939453 | 25.040000915527344 | 500 |
| 228 | 2025-03-12 | 25.049999237060547 | 25.049999237060547 | 24.760000228881836 | 24.850000381469727 | 38800 |
| 229 | 2025-03-13 | 24.979999542236328 | 25.09000015258789 | 24.90999984741211 | 25.049999237060547 | 13000 |
| 230 | 2025-03-14 | 24.020000457763672 | 25.56999969482422 | 23.860000610351562 | 25.200000762939453 | 171400 |
| 231 | 2025-03-17 | 24.049999237060547 | 24.290000915527344 | 23.8799991607666 | 24.020000457763672 | 3800 |
| 232 | 2025-03-18 | 24.149999618530273 | 24.149999618530273 | 24.049999237060547 | 24.049999237060547 | 31500 |
| 233 | 2025-03-19 | 24.149999618530273 | 24.25 | 24.010000228881836 | 24.149999618530273 | 16200 |
| 234 | 2025-03-20 | 24.110000610351562 | 24.450000762939453 | 24.049999237060547 | 24.200000762939453 | 3800 |
| 235 | 2025-03-21 | 24.049999237060547 | 24.3799991607666 | 24.049999237060547 | 24.059999465942383 | 2600 |
| 236 | 2025-03-24 | 24.399999618530273 | 24.399999618530273 | 24.049999237060547 | 24.049999237060547 | 2900 |
| 237 | 2025-03-25 | 24.18000030517578 | 24.469999313354492 | 24.110000610351562 | 24.450000762939453 | 74300 |
| 238 | 2025-03-26 | 24.299999237060547 | 24.549999237060547 | 24.15999984741211 | 24.399999618530273 | 36100 |
| 239 | 2025-03-27 | 24.350000381469727 | 24.860000610351562 | 24.299999237060547 | 24.860000610351562 | 7500 |
| 240 | 2025-03-28 | 24.5 | 24.5 | 24.149999618530273 | 24.219999313354492 | 4700 |
| 241 | 2025-03-31 | 24.899999618530273 | 24.899999618530273 | 23.790000915527344 | 24.489999771118164 | 46500 |
| 242 | 2025-04-01 | 24.899999618530273 | 24.899999618530273 | 24.5 | 24.8700008392334 | 4500 |
| 243 | 2025-04-02 | 24.5 | 25.190000534057617 | 24.5 | 24.889999389648438 | 5500 |
| 244 | 2025-04-03 | 24.399999618530273 | 24.979999542236328 | 24.399999618530273 | 24.6299991607666 | 4500 |
| 245 | 2025-04-04 | 24.3700008392334 | 24.760000228881836 | 24.200000762939453 | 24.5 | 8200 |
| 246 | 2025-04-07 | 24.56999969482422 | 24.56999969482422 | 23.959999084472656 | 24.3700008392334 | 6200 |
| 247 | 2025-04-08 | 24.579999923706055 | 24.969999313354492 | 24.360000610351562 | 24.850000381469727 | 4100 |
| 248 | 2025-04-09 | 24.709999084472656 | 24.799999237060547 | 24.34000015258789 | 24.489999771118164 | 3700 |
| 249 | 2025-04-10 | 24.399999618530273 | 25.06999969482422 | 24.360000610351562 | 25.06999969482422 | 6000 |
| 250 | 2025-04-11 | 24.84000015258789 | 24.84000015258789 | 24.43000030517578 | 24.440000534057617 | 1300 |