ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 16.392520904541016 | 16.464260531042846 | 15.73789488850323 | 16.105560688126072 | 3244500 |
| 3 | 2024-04-17 | 16.706382751464844 | 16.948504662021335 | 16.49116384555057 | 16.509099181978716 | 3013500 |
| 4 | 2024-04-18 | 16.858827590942383 | 17.13682013973813 | 16.59877208674899 | 16.643608711828247 | 2835800 |
| 5 | 2024-04-19 | 16.742252349853516 | 17.07404921084918 | 16.679480386791347 | 16.8408949834699 | 2147800 |
| 6 | 2024-04-22 | 16.93056869506836 | 17.10991863185485 | 16.724317465049328 | 16.77812176192217 | 1956500 |
| 7 | 2024-04-23 | 16.912633895874023 | 17.05611315118176 | 16.67051201113935 | 16.93056751998176 | 2182800 |
| 8 | 2024-04-24 | 16.96643829345703 | 17.065080923491205 | 16.858827996109966 | 17.04714558886542 | 1881300 |
| 9 | 2024-04-25 | 17.136821746826172 | 17.262365677147667 | 16.76018824545391 | 16.966439476812877 | 1647600 |
| 10 | 2024-04-26 | 17.881120681762695 | 17.890088349500516 | 17.145789031338875 | 17.145789031338875 | 1310300 |
| 11 | 2024-04-29 | 18.024599075317383 | 18.239817959420535 | 17.82731381541709 | 17.925956445367238 | 1599700 |
| 12 | 2024-04-30 | 17.57622718811035 | 18.033567989863094 | 17.325137617420285 | 18.024600321937616 | 2460300 |
| 13 | 2024-05-02 | 18.1522159576416 | 18.481923774220974 | 17.758398676027774 | 17.8683018638382 | 1645100 |
| 14 | 2024-05-03 | 18.875741958618164 | 18.958168916705297 | 18.2712787638805 | 18.2712787638805 | 2345900 |
| 15 | 2024-05-06 | 18.481924057006836 | 18.949009555357037 | 18.399497101600804 | 18.930692065966376 | 1918400 |
| 16 | 2024-05-07 | 18.43613052368164 | 18.573509948676588 | 17.932411788206668 | 18.54603371430721 | 2932400 |
| 17 | 2024-05-08 | 18.747520446777344 | 18.857423634985604 | 17.996520859051955 | 18.50939832803604 | 4097800 |
| 18 | 2024-05-09 | 18.185894012451172 | 18.598120699762823 | 17.898294933564618 | 18.50225373063052 | 2975200 |
| 19 | 2024-05-10 | 18.521427154541016 | 18.751506779183163 | 18.042094146075627 | 18.042094146075627 | 2315200 |
| 20 | 2024-05-13 | 18.35845375061035 | 18.68440034073171 | 18.176306696481287 | 18.550187684273613 | 1727700 |
| 21 | 2024-05-14 | 18.406387329101562 | 18.770679592636494 | 18.128373320513933 | 18.128373320513933 | 1293300 |
| 22 | 2024-05-15 | 18.502254486083984 | 18.684401552021452 | 18.21465539545466 | 18.21465539545466 | 906800 |
| 23 | 2024-05-16 | 18.53101348876953 | 18.78985374456573 | 18.348866438930326 | 18.741919348023693 | 1126900 |
| 24 | 2024-05-17 | 18.07085418701172 | 18.56936093816617 | 18.003747860608282 | 18.56936093816617 | 912200 |
| 25 | 2024-05-20 | 18.300933837890625 | 18.33927952654483 | 17.888707170923944 | 18.070854220434626 | 1259100 |
| 26 | 2024-05-21 | 18.07085418701172 | 18.406387647539148 | 17.783253294340955 | 18.243414356912126 | 1132900 |
| 27 | 2024-05-22 | 17.591522216796875 | 18.070855237262673 | 17.51482900666276 | 18.070855237262673 | 1271100 |
| 28 | 2024-05-23 | 18.051681518554688 | 18.11878784901048 | 17.323095106372513 | 17.35185574592944 | 2124500 |
| 29 | 2024-05-24 | 18.003747940063477 | 18.300933884808927 | 17.984574181432087 | 18.042093628815987 | 1299800 |
| 30 | 2024-05-27 | 18.003747940063477 | 18.128373714146967 | 17.888707216785416 | 18.003747940063477 | 928700 |
| 31 | 2024-05-28 | 18.003747940063477 | 18.473494055470887 | 17.84077464871721 | 18.070854266763067 | 1059100 |
| 32 | 2024-05-29 | 18.07085418701172 | 18.147547392688537 | 17.73532072648429 | 17.907880896384697 | 817000 |
| 33 | 2024-05-31 | 17.668212890625 | 18.243412798314974 | 17.553172177682963 | 18.118785206918595 | 1596100 |
| 34 | 2024-06-03 | 18.157133102416992 | 18.406386461939206 | 17.57234630397987 | 17.57234630397987 | 3188000 |
| 35 | 2024-06-04 | 17.831186294555664 | 18.166719728811383 | 17.7353193378383 | 18.157132850288637 | 2019600 |
| 36 | 2024-06-05 | 18.406387329101562 | 18.809027109066605 | 17.821600503113945 | 17.831187382221472 | 1365500 |
| 37 | 2024-06-06 | 18.9240665435791 | 19.18290680136838 | 18.320107770581057 | 18.320107770581057 | 1684900 |
| 38 | 2024-06-07 | 18.502254486083984 | 19.14456082843254 | 18.48308255428301 | 18.69398843217715 | 1517900 |
| 39 | 2024-06-10 | 18.31052017211914 | 18.780266272338984 | 18.137960007036302 | 18.50225226670325 | 1432900 |
| 40 | 2024-06-11 | 18.21465492248535 | 18.68440106685452 | 18.176307402858296 | 18.492668954250373 | 3033400 |
| 41 | 2024-06-12 | 18.166723251342773 | 18.65564135123344 | 17.83118975202704 | 18.473496109513572 | 1442100 |
| 42 | 2024-06-13 | 18.13796043395996 | 18.463907013786166 | 17.859946421780453 | 18.26258620694751 | 1069100 |
| 43 | 2024-06-14 | 17.783252716064453 | 18.20506624782554 | 17.754493907689735 | 18.137959923604267 | 2268800 |
| 44 | 2024-06-17 | 17.92705535888672 | 18.11878746635253 | 17.73532142291058 | 17.73532142291058 | 974900 |
| 45 | 2024-06-18 | 17.92705535888672 | 18.243415073290116 | 17.879120960637522 | 17.8982947199372 | 805100 |
| 46 | 2024-06-19 | 17.91746711730957 | 18.0804404019484 | 17.60110742695304 | 17.91746711730957 | 660000 |
| 47 | 2024-06-20 | 18.10919952392578 | 18.722746985935885 | 18.01333439007409 | 18.01333439007409 | 2186100 |
| 48 | 2024-06-21 | 18.166723251342773 | 18.492669870276863 | 17.917469846951384 | 18.042095634891844 | 1488100 |
| 49 | 2024-06-24 | 18.88572120666504 | 19.019933863497908 | 18.27217371433554 | 18.27217371433554 | 1709700 |
| 50 | 2024-06-25 | 19.556785583496094 | 19.595133100297083 | 18.799440411778942 | 18.933653063561927 | 2959800 |
| 51 | 2024-06-26 | 19.863557815551758 | 20.064878615773836 | 19.40339859863014 | 19.451332993211675 | 2516400 |
| 52 | 2024-06-27 | 19.834800720214844 | 20.112812918755694 | 19.796453201237984 | 19.940252740380515 | 2714700 |
| 53 | 2024-06-28 | 19.748519897460938 | 19.997773276020876 | 19.68141357025447 | 19.796452465891193 | 1362800 |
| 54 | 2024-07-01 | 19.719758987426758 | 19.96901236255032 | 19.53761193858449 | 19.853971639989346 | 1892600 |
| 55 | 2024-07-02 | 19.94025230407715 | 20.19909256597635 | 19.59513378338852 | 19.729346439850193 | 3140900 |
| 56 | 2024-07-03 | 20.515451431274414 | 20.601731515019154 | 19.94025148247957 | 19.94025148247957 | 2381900 |
| 57 | 2024-07-04 | 21.157758712768555 | 21.28238631900406 | 20.58255873659082 | 20.58255873659082 | 1075200 |
| 58 | 2024-07-05 | 20.82222557067871 | 21.407012435712467 | 20.783879880198487 | 21.22486537752796 | 1734300 |
| 59 | 2024-07-08 | 20.563385009765625 | 20.908503502519054 | 20.390824849133836 | 20.85098405847851 | 1429200 |
| 60 | 2024-07-09 | 20.659252166748047 | 20.659252166748047 | 20.419585659808927 | 20.534626387684252 | 1385300 |
| 61 | 2024-07-10 | 21.0427188873291 | 21.397424274192172 | 20.716772309475868 | 20.716772309475868 | 1450500 |
| 62 | 2024-07-11 | 20.82222557067871 | 21.28238665601381 | 20.688012911232413 | 21.28238665601381 | 3111900 |
| 63 | 2024-07-12 | 20.141572952270508 | 21.0331326280568 | 19.978599658540645 | 20.994785110233167 | 1743000 |
| 64 | 2024-07-15 | 20.323720932006836 | 20.525039924233486 | 19.959426810105693 | 20.151160750949494 | 1379900 |
| 65 | 2024-07-16 | 20.841398239135742 | 20.92767832383745 | 20.371652127154356 | 20.409999644137446 | 1781500 |
| 66 | 2024-07-17 | 20.870159149169922 | 21.272798940194463 | 20.76470530460079 | 20.793465942713354 | 1754100 |
| 67 | 2024-07-18 | 20.61132049560547 | 20.898919585070214 | 20.438760310522454 | 20.850987012996228 | 1573800 |
| 68 | 2024-07-19 | 20.764705657958984 | 21.16734545583535 | 20.496278516537974 | 20.668838691129316 | 1330300 |
| 69 | 2024-07-22 | 20.975610733032227 | 21.090651454601833 | 20.764704876749892 | 20.764704876749892 | 779100 |
| 70 | 2024-07-23 | 20.80305290222168 | 21.042719401885478 | 20.67842529843075 | 20.927678677502332 | 739900 |
| 71 | 2024-07-24 | 20.697599411010742 | 20.81263830884986 | 20.362065940044413 | 20.783879498645234 | 743600 |
| 72 | 2024-07-25 | 20.47710609436035 | 20.918091571275102 | 20.448345456448852 | 20.61131874759349 | 799000 |
| 73 | 2024-07-26 | 20.688011169433594 | 20.83181069652053 | 20.38123835737874 | 20.56338540022763 | 751700 |
| 74 | 2024-07-29 | 20.448347091674805 | 20.697600487976125 | 20.256613147285968 | 20.61132039585219 | 728700 |
| 75 | 2024-07-30 | 20.707185745239258 | 20.841398398687048 | 20.208678991704232 | 20.333304765832857 | 1834800 |
| 76 | 2024-07-31 | 21.282386779785156 | 21.464532010518617 | 20.803053760677475 | 20.850986331184103 | 1903400 |
| 77 | 2024-08-01 | 21.081066131591797 | 21.656266124879494 | 21.081066131591797 | 21.234452552667133 | 1756900 |
| 78 | 2024-08-02 | 21.023544311523438 | 21.598744239987763 | 20.82222351373135 | 21.023544311523438 | 1745900 |
| 79 | 2024-08-05 | 20.496278762817383 | 20.90850544518098 | 19.556786499320538 | 20.12239959905055 | 1639700 |
| 80 | 2024-08-06 | 20.678424835205078 | 20.908504450306985 | 20.323719447614312 | 20.49627778755806 | 1928400 |
| 81 | 2024-08-07 | 21.771305084228516 | 21.895932694502065 | 20.448346741814003 | 20.90850600626163 | 2896300 |
| 82 | 2024-08-08 | 21.53163719177246 | 22.087665219639426 | 21.53163719177246 | 21.95345073806349 | 1025300 |
| 83 | 2024-08-09 | 22.34650230407715 | 22.547823100092156 | 21.66585037183484 | 21.72336981562049 | 1410600 |
| 84 | 2024-08-12 | 22.365678787231445 | 22.624519058577167 | 22.135599155538706 | 22.624519058577167 | 684200 |
| 85 | 2024-08-13 | 22.777904510498047 | 22.9504646840527 | 22.27939774878689 | 22.59575745746699 | 1280500 |
| 86 | 2024-08-14 | 22.653276443481445 | 22.969636145704918 | 22.60534387558799 | 22.960051094934435 | 1021200 |
| 87 | 2024-08-15 | 22.72038459777832 | 23.007983662151105 | 22.538237548470082 | 22.682037080656478 | 777800 |
| 88 | 2024-08-16 | 22.34650230407715 | 23.094262387331227 | 22.34650230407715 | 23.094262387331227 | 792700 |
| 89 | 2024-08-19 | 22.643692016601562 | 22.77790467320934 | 22.39443863396547 | 22.413610564544935 | 553900 |
| 90 | 2024-08-20 | 22.825836181640625 | 22.99839634840857 | 22.538237122700863 | 22.54782400180022 | 967000 |
| 91 | 2024-08-21 | 22.91211700439453 | 23.07509029732224 | 22.672450504707328 | 22.90253012498581 | 1632600 |
| 92 | 2024-08-22 | 22.241052627563477 | 23.170958018406417 | 22.221878868120857 | 22.883358940808492 | 1673100 |
| 93 | 2024-08-23 | 23.00798225402832 | 23.00798225402832 | 22.231463364937706 | 22.241050243631435 | 1226700 |
| 94 | 2024-08-26 | 22.653276443481445 | 23.161370074299253 | 22.43278370555514 | 23.027157421389376 | 1221800 |
| 95 | 2024-08-27 | 22.960050582885742 | 23.123023870003266 | 22.31774431348259 | 22.720384091742925 | 1109200 |
| 96 | 2024-08-28 | 22.902530670166016 | 23.15178405519526 | 22.60534471546244 | 22.902530670166016 | 952600 |
| 97 | 2024-08-29 | 22.432785034179688 | 23.02715878521684 | 22.336918064204614 | 22.940878695090316 | 1092000 |
| 98 | 2024-08-30 | 22.83542251586914 | 23.218888528142433 | 21.924690965283844 | 22.432782745854638 | 4150200 |
| 99 | 2024-09-02 | 23.027158737182617 | 23.372277268458454 | 22.749144707685875 | 22.749144707685875 | 1124200 |
| 100 | 2024-09-03 | 23.075090408325195 | 23.458556443967332 | 22.93129087352318 | 22.93129087352318 | 3029700 |
| 101 | 2024-09-04 | 23.496904373168945 | 24.120036920560963 | 23.075090812322365 | 23.075090812322365 | 3111300 |
| 102 | 2024-09-05 | 23.58318328857422 | 23.726982818743345 | 23.3435167954556 | 23.54483577199033 | 1158100 |
| 103 | 2024-09-06 | 23.47772979736328 | 23.80367637915683 | 23.199717612015995 | 23.57359676174555 | 1562300 |
| 104 | 2024-09-09 | 23.554424285888672 | 23.784503915829582 | 23.47773107590837 | 23.698223826037946 | 1350800 |
| 105 | 2024-09-10 | 23.966650009155273 | 23.966650009155273 | 23.40103692265839 | 23.54483645701126 | 1917600 |
| 106 | 2024-09-11 | 23.94747543334961 | 24.359702092005826 | 23.774915266608847 | 24.062516154013526 | 1808200 |
| 107 | 2024-09-12 | 23.928302764892578 | 24.110449819026496 | 23.784503228896458 | 23.966650283030376 | 2037500 |
| 108 | 2024-09-13 | 24.4363956451416 | 24.62812957281532 | 23.928302016763425 | 23.928302016763425 | 2419100 |
| 109 | 2024-09-16 | 24.60895538330078 | 24.714409224525244 | 24.369288892161705 | 24.436395217119014 | 1328800 |
| 110 | 2024-09-17 | 24.445981979370117 | 24.79110231008449 | 24.407634463286204 | 24.608955265706324 | 4128600 |
| 111 | 2024-09-18 | 24.465158462524414 | 24.858211403614646 | 24.388465250324135 | 24.445984702346742 | 3393800 |
| 112 | 2024-09-19 | 24.19672966003418 | 24.618543212704875 | 24.07210388437549 | 24.493915608535897 | 2672700 |
| 113 | 2024-09-20 | 23.38186264038086 | 24.292596051745143 | 23.38186264038086 | 24.292596051745143 | 3545600 |
| 114 | 2024-09-23 | 22.586170196533203 | 23.53524930654452 | 21.857583825224356 | 23.266823999779866 | 4522400 |
| 115 | 2024-09-24 | 22.4807186126709 | 22.84501089106374 | 22.33691724870317 | 22.662863837612168 | 3732700 |
| 116 | 2024-09-25 | 22.193117141723633 | 22.643691324000002 | 22.193117141723633 | 22.56699811849704 | 3204900 |
| 117 | 2024-09-26 | 21.98221206665039 | 22.557412042664414 | 21.972625187057286 | 22.54782516307131 | 2557100 |
| 118 | 2024-09-27 | 21.76171875 | 22.193117349297722 | 21.723371232634726 | 21.991798368660838 | 1714000 |
| 119 | 2024-09-30 | 21.435771942138672 | 21.800064210745585 | 21.435771942138672 | 21.713784126086797 | 1808000 |
| 120 | 2024-10-01 | 21.790477752685547 | 22.32733202949697 | 21.752132063490606 | 21.752132063490606 | 2171300 |
| 121 | 2024-10-02 | 22.336915969848633 | 22.50947613392209 | 22.078077552248647 | 22.087664431198306 | 2502300 |
| 122 | 2024-10-03 | 22.001384735107422 | 22.260223157247925 | 21.847998326242596 | 22.20270371105117 | 2493000 |
| 123 | 2024-10-04 | 21.70419692993164 | 22.336916322517265 | 21.627503725633694 | 22.078077900830582 | 2715300 |
| 124 | 2024-10-07 | 21.816116333007812 | 22.156841415146644 | 21.640886184661998 | 21.80638111845501 | 2574200 |
| 125 | 2024-10-08 | 21.884260177612305 | 22.234720461485114 | 21.884260177612305 | 22.069225533745428 | 2539600 |
| 126 | 2024-10-09 | 21.582477569580078 | 22.020552956996053 | 21.514332921938124 | 21.932937879512856 | 1726600 |
| 127 | 2024-10-10 | 21.709030151367188 | 21.845321294045295 | 21.49486100830482 | 21.69929679392085 | 2343500 |
| 128 | 2024-10-11 | 21.621416091918945 | 21.78691102828655 | 21.261222431873325 | 21.75770724097614 | 3041300 |
| 129 | 2024-10-14 | 21.76744270324707 | 22.010817503214312 | 21.504597473649877 | 21.504597473649877 | 1546600 |
| 130 | 2024-10-15 | 21.95240592956543 | 22.17631215380066 | 21.747971991509928 | 21.95240592956543 | 1562000 |
| 131 | 2024-10-16 | 22.507301330566406 | 22.594914546452838 | 21.79664553466879 | 21.835586392220346 | 2808300 |
| 132 | 2024-10-17 | 22.47809600830078 | 22.79935066047822 | 22.137370927069604 | 22.604650083545458 | 1566000 |
| 133 | 2024-10-18 | 22.77988052368164 | 22.838289954789914 | 22.380746006970817 | 22.711735877921598 | 1449800 |
| 134 | 2024-10-21 | 22.809085845947266 | 23.013519780344144 | 22.70200034309044 | 22.984315993603055 | 1151800 |
| 135 | 2024-10-22 | 22.76041030883789 | 23.140076256624912 | 22.594915371803125 | 22.770145523581387 | 2744900 |
| 136 | 2024-10-23 | 23.071931838989258 | 23.071931838989258 | 22.546241378442055 | 22.624121240359894 | 1573000 |
| 137 | 2024-10-24 | 23.76311492919922 | 23.957815508689865 | 22.88696603509598 | 23.120605616403353 | 2550200 |
| 138 | 2024-10-25 | 23.899404525756836 | 24.045430890639526 | 23.578149865259167 | 23.772850447234514 | 1705900 |
| 139 | 2024-10-28 | 24.074634552001953 | 24.27907034768488 | 23.587884956416946 | 24.04543076462036 | 1550400 |
| 140 | 2024-10-29 | 24.434829711914062 | 25.077339020133437 | 24.07463419946268 | 24.07463419946268 | 7235500 |
| 141 | 2024-10-30 | 24.502973556518555 | 24.69767412826009 | 24.41535848491509 | 24.590588628122017 | 2177900 |
| 142 | 2024-10-31 | 23.792320251464844 | 24.67820434824471 | 23.70470517755894 | 24.444564770096402 | 3692500 |
| 143 | 2024-11-01 | 23.32503890991211 | 23.91887398984502 | 23.32503890991211 | 23.87019977471707 | 1900800 |
| 144 | 2024-11-04 | 23.46133041381836 | 24.006489430169996 | 23.451595199283222 | 23.59761970370569 | 1512200 |
| 145 | 2024-11-05 | 22.935640335083008 | 23.763115015727838 | 22.555976246176346 | 23.519740218879495 | 2507900 |
| 146 | 2024-11-06 | 22.87723159790039 | 23.373716421351965 | 22.351541129491995 | 22.87723159790039 | 2189800 |
| 147 | 2024-11-07 | 22.224987030029297 | 23.295836539135355 | 22.224987030029297 | 23.18875103118403 | 1359500 |
| 148 | 2024-11-08 | 22.098432540893555 | 22.224986619660974 | 21.699298018193215 | 22.224986619660974 | 969700 |
| 149 | 2024-11-11 | 22.108165740966797 | 22.283395892471805 | 21.718766435845858 | 22.040021094670927 | 1809400 |
| 150 | 2024-11-12 | 22.19577980041504 | 22.37100994389658 | 21.864789942017076 | 21.942671656277554 | 2058900 |
| 151 | 2024-11-13 | 22.49756622314453 | 22.546240438513117 | 22.03028521431557 | 22.468360579842003 | 2429100 |
| 152 | 2024-11-14 | 22.059492111206055 | 22.487832286639858 | 21.825852521915547 | 22.42942285351783 | 1463000 |
| 153 | 2024-11-18 | 21.74797248840332 | 22.24445730805614 | 21.416982608634775 | 22.24445730805614 | 1043500 |
| 154 | 2024-11-19 | 21.709030151367188 | 21.942671579729012 | 21.514331436802014 | 21.757706222610175 | 1130800 |
| 155 | 2024-11-21 | 21.74797248840332 | 21.96214164604081 | 21.436453038457014 | 21.621416551361143 | 2366900 |
| 156 | 2024-11-22 | 22.147106170654297 | 22.147106170654297 | 21.777177302159462 | 21.89399616303054 | 1786600 |
| 157 | 2024-11-25 | 22.098432540893555 | 22.604650712765597 | 22.02055267931306 | 22.147106758080476 | 1221000 |
| 158 | 2024-11-26 | 22.604650497436523 | 22.818821507344495 | 22.02055246954803 | 22.186047405930395 | 1677500 |
| 159 | 2024-11-27 | 21.134666442871094 | 22.81882144630507 | 21.134666442871094 | 22.81882144630507 | 2691700 |
| 160 | 2024-11-28 | 19.69388771057129 | 21.17360689062944 | 19.654948709413077 | 21.134666032668925 | 1820100 |
| 161 | 2024-11-29 | 20.0151424407959 | 20.200107803236204 | 19.031908055026918 | 19.771767647985826 | 3780100 |
| 162 | 2024-12-02 | 19.77176856994629 | 20.36560368627023 | 19.61600884382893 | 20.083288022181012 | 3931200 |
| 163 | 2024-12-03 | 19.966468811035156 | 20.11249331964703 | 19.54786385802605 | 19.771768228351082 | 3273100 |
| 164 | 2024-12-04 | 20.170902252197266 | 20.67712226919739 | 19.839912383912747 | 20.005407318055006 | 2815800 |
| 165 | 2024-12-05 | 20.492156982421875 | 20.774472635696085 | 20.21957840055969 | 20.21957840055969 | 1982200 |
| 166 | 2024-12-06 | 20.16116714477539 | 20.72579845221647 | 20.122228143077372 | 20.64791673521577 | 1373000 |
| 167 | 2024-12-09 | 19.966468811035156 | 20.45321841094298 | 19.839912875249798 | 20.093022890018148 | 3529100 |
| 168 | 2024-12-10 | 20.03461265563965 | 20.511627021630794 | 19.839912080752438 | 20.22931323052686 | 3397400 |
| 169 | 2024-12-11 | 20.268253326416016 | 20.803679007881094 | 19.713359071852263 | 19.878854012406574 | 2557300 |
| 170 | 2024-12-12 | 19.460248947143555 | 20.25851800069885 | 19.1779351423312 | 20.044348843365256 | 3239200 |
| 171 | 2024-12-13 | 19.002704620361328 | 19.66468436615952 | 18.94429333210689 | 19.557598861162063 | 1619500 |
| 172 | 2024-12-16 | 18.52569007873535 | 19.138993745635155 | 18.447810218544863 | 19.002704454502382 | 1606200 |
| 173 | 2024-12-17 | 18.399133682250977 | 18.700917900791815 | 18.360194681537134 | 18.5256896123761 | 3002600 |
| 174 | 2024-12-18 | 17.51325035095215 | 18.389399257879145 | 17.415900059781958 | 18.32125461110072 | 2907800 |
| 175 | 2024-12-19 | 17.94158935546875 | 17.970793141165853 | 17.445104573793337 | 17.639805143517822 | 3392300 |
| 176 | 2024-12-20 | 18.116819381713867 | 18.593833732024585 | 17.59112896088028 | 17.805299957576437 | 3971500 |
| 177 | 2024-12-23 | 17.815034866333008 | 18.175230392361577 | 17.649539925747295 | 17.941590803911584 | 1404200 |
| 178 | 2024-12-26 | 17.776094436645508 | 17.941589363948864 | 17.46457501038089 | 17.805300079158656 | 1903500 |
| 179 | 2024-12-27 | 17.51325035095215 | 17.95132573281683 | 17.3769610573953 | 17.90264965883055 | 1541900 |
| 180 | 2024-12-30 | 16.997295379638672 | 17.65927514203144 | 16.997295379638672 | 17.552191491151948 | 1738400 |
| 181 | 2025-01-02 | 17.026500701904297 | 17.172525209829594 | 16.627366180400717 | 17.00703027236696 | 2042600 |
| 182 | 2025-01-03 | 16.841535568237305 | 17.143321659840055 | 16.763655705811328 | 16.899946857658577 | 1447900 |
| 183 | 2025-01-06 | 17.39643096923828 | 17.39643096923828 | 16.929149956889024 | 16.929149956889024 | 1314500 |
| 184 | 2025-01-07 | 17.47431182861328 | 17.727419993085764 | 17.32828545944523 | 17.522986047134356 | 2271900 |
| 185 | 2025-01-08 | 17.318552017211914 | 17.756625552184772 | 17.201731293804375 | 17.3380205904445 | 3050000 |
| 186 | 2025-01-09 | 17.71768569946289 | 17.883180633221034 | 17.221200898188457 | 17.32828454464209 | 1738500 |
| 187 | 2025-01-10 | 17.62033462524414 | 17.99026347766971 | 17.52298434087881 | 17.649538410792175 | 2196000 |
| 188 | 2025-01-13 | 18.058408737182617 | 18.194699882675376 | 17.42563465237395 | 17.484044082269534 | 2732500 |
| 189 | 2025-01-14 | 18.71065330505371 | 18.72038851953154 | 18.11682007632462 | 18.11682007632462 | 2680000 |
| 190 | 2025-01-15 | 19.37263298034668 | 19.499188911398274 | 18.6911846800464 | 18.7690645388465 | 3523900 |
| 191 | 2025-01-16 | 19.002704620361328 | 19.333694493260424 | 18.89561911536387 | 19.32395927855135 | 3170700 |
| 192 | 2025-01-17 | 19.002704620361328 | 19.226608988262967 | 18.69118517688038 | 19.100054910649714 | 1999900 |
| 193 | 2025-01-20 | 19.362897872924805 | 19.69388773885534 | 18.837209287318977 | 18.905353932045443 | 783800 |
| 194 | 2025-01-21 | 19.567333221435547 | 19.596537007485193 | 19.26554900584151 | 19.26554900584151 | 999800 |
| 195 | 2025-01-22 | 19.625743865966797 | 19.800974020327597 | 19.207138909838747 | 19.723094158034172 | 2562000 |
| 196 | 2025-01-23 | 19.46998405456543 | 19.693888425560363 | 19.177935036467897 | 19.63547899330133 | 1872700 |
| 197 | 2025-01-24 | 19.85938262939453 | 19.92752727397542 | 19.40183868949263 | 19.547863193137722 | 1490400 |
| 198 | 2025-01-27 | 20.404541015625 | 20.550567371583664 | 19.616007234738554 | 19.859382018933328 | 1824300 |
| 199 | 2025-01-28 | 20.16116714477539 | 20.287723078099194 | 20.03461306825392 | 20.20010800327574 | 1451900 |
| 200 | 2025-01-29 | 20.394807815551758 | 20.589506530327974 | 19.995673314937914 | 20.15143302947979 | 1412600 |
| 201 | 2025-01-30 | 20.832881927490234 | 21.222281225267167 | 20.365602770157913 | 20.394808413792052 | 2756400 |
| 202 | 2025-01-31 | 21.04705238342285 | 21.163871241299592 | 20.862087025515365 | 20.939966883033946 | 1832900 |
| 203 | 2025-02-03 | 21.36830711364746 | 21.50459640065204 | 20.988641182016842 | 21.01784682500451 | 3817200 |
| 204 | 2025-02-04 | 21.319631576538086 | 21.631151015674718 | 21.22228128760731 | 21.378041007175625 | 2070900 |
| 205 | 2025-02-05 | 21.16387176513672 | 21.387776128944328 | 20.813411469227546 | 21.387776128944328 | 1496600 |
| 206 | 2025-02-06 | 22.08869743347168 | 22.08869743347168 | 21.18334287769589 | 21.319632171923686 | 2385600 |
| 207 | 2025-02-07 | 21.757707595825195 | 22.536506216843474 | 21.660357303997316 | 22.05949182936948 | 2714400 |
| 208 | 2025-02-10 | 22.176311492919922 | 22.4294214968759 | 21.84532163057766 | 21.971875704154506 | 2432500 |
| 209 | 2025-02-11 | 22.790000915527344 | 22.799999237060547 | 21.8700008392334 | 21.989999771118164 | 1888300 |
| 210 | 2025-02-12 | 22.81999969482422 | 23.0 | 22.1200008392334 | 22.68000030517578 | 2237800 |
| 211 | 2025-02-13 | 22.68000030517578 | 23.059999465942383 | 22.649999618530273 | 22.81999969482422 | 1292700 |
| 212 | 2025-02-14 | 23.239999771118164 | 23.610000610351562 | 22.719999313354492 | 22.719999313354492 | 2488300 |
| 213 | 2025-02-17 | 23.479999542236328 | 23.950000762939453 | 23.34000015258789 | 23.34000015258789 | 1871000 |
| 214 | 2025-02-18 | 23.729999542236328 | 23.90999984741211 | 23.25 | 23.479999542236328 | 2156100 |
| 215 | 2025-02-19 | 22.75 | 23.549999237060547 | 22.75 | 23.489999771118164 | 1769200 |
| 216 | 2025-02-20 | 22.760000228881836 | 22.940000534057617 | 22.530000686645508 | 22.75 | 1340300 |
| 217 | 2025-02-21 | 23.75 | 23.899999618530273 | 22.639999389648438 | 22.639999389648438 | 1619900 |
| 218 | 2025-02-24 | 22.739999771118164 | 23.760000228881836 | 22.670000076293945 | 23.670000076293945 | 1278900 |
| 219 | 2025-02-25 | 22.299999237060547 | 22.729999542236328 | 22.299999237060547 | 22.579999923706055 | 1864600 |
| 220 | 2025-02-26 | 21.799999237060547 | 22.639999389648438 | 21.559999465942383 | 22.40999984741211 | 1994600 |
| 221 | 2025-02-27 | 21.950000762939453 | 21.950000762939453 | 21.520000457763672 | 21.520000457763672 | 1031000 |
| 222 | 2025-02-28 | 21.209999084472656 | 22.260000228881836 | 21.200000762939453 | 21.809999465942383 | 1363300 |
| 223 | 2025-03-05 | 21.309999465942383 | 21.489999771118164 | 20.760000228881836 | 21.020000457763672 | 1225600 |
| 224 | 2025-03-06 | 21.829999923706055 | 22.510000228881836 | 21.229999542236328 | 21.329999923706055 | 3646600 |
| 225 | 2025-03-07 | 22.15999984741211 | 22.420000076293945 | 21.350000381469727 | 21.65999984741211 | 1314400 |
| 226 | 2025-03-10 | 22.010000228881836 | 22.329999923706055 | 21.8700008392334 | 22.15999984741211 | 1149500 |
| 227 | 2025-03-11 | 21.489999771118164 | 22.1200008392334 | 21.329999923706055 | 22.110000610351562 | 1572500 |
| 228 | 2025-03-12 | 22.68000030517578 | 22.809999465942383 | 21.299999237060547 | 21.299999237060547 | 1989200 |
| 229 | 2025-03-13 | 22.420000076293945 | 22.59000015258789 | 21.920000076293945 | 22.559999465942383 | 1527500 |
| 230 | 2025-03-14 | 23.329999923706055 | 23.639999389648438 | 22.420000076293945 | 22.420000076293945 | 1164300 |
| 231 | 2025-03-17 | 23.479999542236328 | 23.709999084472656 | 23.139999389648438 | 23.59000015258789 | 2247300 |
| 232 | 2025-03-18 | 24.25 | 24.6200008392334 | 23.309999465942383 | 23.479999542236328 | 4990300 |
| 233 | 2025-03-19 | 24.959999084472656 | 25.100000381469727 | 24.18000030517578 | 24.25 | 2839200 |
| 234 | 2025-03-20 | 24.219999313354492 | 25.190000534057617 | 24.190000534057617 | 25.079999923706055 | 1729900 |
| 235 | 2025-03-21 | 23.93000030517578 | 24.270000457763672 | 23.739999771118164 | 24.270000457763672 | 2183400 |
| 236 | 2025-03-24 | 23.770000457763672 | 24.1200008392334 | 23.6200008392334 | 24.030000686645508 | 1135300 |
| 237 | 2025-03-25 | 24.200000762939453 | 24.239999771118164 | 23.56999969482422 | 23.770000457763672 | 2520300 |
| 238 | 2025-03-26 | 24.520000457763672 | 24.959999084472656 | 24.280000686645508 | 24.40999984741211 | 1483200 |
| 239 | 2025-03-27 | 24.940000534057617 | 25.15999984741211 | 24.43000030517578 | 24.510000228881836 | 1073400 |
| 240 | 2025-03-28 | 24.790000915527344 | 24.899999618530273 | 24.469999313354492 | 24.75 | 1308400 |
| 241 | 2025-03-31 | 24.549999237060547 | 24.920000076293945 | 24.34000015258789 | 24.549999237060547 | 1863200 |
| 242 | 2025-04-01 | 25.309999465942383 | 25.610000610351562 | 24.450000762939453 | 24.450000762939453 | 1543300 |
| 243 | 2025-04-02 | 25.850000381469727 | 26.190000534057617 | 25.290000915527344 | 25.309999465942383 | 1942400 |
| 244 | 2025-04-03 | 26.040000915527344 | 26.75 | 25.40999984741211 | 25.829999923706055 | 2179000 |
| 245 | 2025-04-04 | 25.360000610351562 | 25.770000457763672 | 25.049999237060547 | 25.530000686645508 | 1578600 |
| 246 | 2025-04-07 | 25.360000610351562 | 26.100000381469727 | 24.6299991607666 | 25.139999389648438 | 2415400 |
| 247 | 2025-04-08 | 26.09000015258789 | 26.59000015258789 | 25.510000228881836 | 25.530000686645508 | 2291500 |
| 248 | 2025-04-09 | 26.149999618530273 | 26.81999969482422 | 25.729999542236328 | 26.0 | 4180200 |
| 249 | 2025-04-10 | 25.6200008392334 | 26.239999771118164 | 25.350000381469727 | 26.239999771118164 | 1915100 |
| 250 | 2025-04-11 | 25.93000030517578 | 26.06999969482422 | 25.010000228881836 | 25.6299991607666 | 2740500 |