ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 17.278512954711914 | 18.047557086003117 | 17.26852705091102 | 18.047557086003117 | 116600 |
| 3 | 2024-04-17 | 17.378389358520508 | 17.578141726713753 | 17.15866327749175 | 17.578141726713753 | 85300 |
| 4 | 2024-04-18 | 17.92770767211914 | 17.92770767211914 | 17.258539705681216 | 17.268527514730117 | 42600 |
| 5 | 2024-04-19 | 17.857791900634766 | 17.977643696804517 | 16.958910096790472 | 17.927706559638597 | 93900 |
| 6 | 2024-04-22 | 17.6380672454834 | 17.777892764751883 | 17.438314870831427 | 17.508229535445494 | 44200 |
| 7 | 2024-04-23 | 18.0775203704834 | 18.34718549050514 | 17.278512819120426 | 17.288500627822685 | 45400 |
| 8 | 2024-04-24 | 17.87776756286621 | 17.987631550885677 | 17.398364186929836 | 17.847806042482485 | 51100 |
| 9 | 2024-04-25 | 17.358413696289062 | 17.757918431653312 | 17.358413696289062 | 17.678017865576415 | 42600 |
| 10 | 2024-04-26 | 17.4183406829834 | 17.688003904945848 | 17.26852735856431 | 17.578141816361065 | 61000 |
| 11 | 2024-04-29 | 17.530000686645508 | 17.559999465942383 | 17.149999618530273 | 17.5 | 36200 |
| 12 | 2024-04-30 | 17.399999618530273 | 17.579999923706055 | 17.059999465942383 | 17.579999923706055 | 32500 |
| 13 | 2024-05-02 | 17.5 | 17.989999771118164 | 17.15999984741211 | 17.329999923706055 | 34900 |
| 14 | 2024-05-03 | 17.739999771118164 | 17.770000457763672 | 17.329999923706055 | 17.5 | 34400 |
| 15 | 2024-05-06 | 17.950000762939453 | 18.0 | 17.600000381469727 | 17.68000030517578 | 55300 |
| 16 | 2024-05-07 | 18.989999771118164 | 18.989999771118164 | 17.920000076293945 | 18.010000228881836 | 50300 |
| 17 | 2024-05-08 | 18.790000915527344 | 18.920000076293945 | 18.610000610351562 | 18.899999618530273 | 29000 |
| 18 | 2024-05-09 | 19.34000015258789 | 19.799999237060547 | 18.959999084472656 | 19.0 | 308200 |
| 19 | 2024-05-10 | 19.0 | 19.479999542236328 | 18.8799991607666 | 19.100000381469727 | 86900 |
| 20 | 2024-05-13 | 18.729999542236328 | 19.329999923706055 | 18.670000076293945 | 19.0 | 86000 |
| 21 | 2024-05-14 | 18.299999237060547 | 18.84000015258789 | 18.209999084472656 | 18.559999465942383 | 76700 |
| 22 | 2024-05-15 | 18.799999237060547 | 18.8799991607666 | 18.299999237060547 | 18.299999237060547 | 22400 |
| 23 | 2024-05-16 | 18.709999084472656 | 19.34000015258789 | 18.549999237060547 | 18.670000076293945 | 62400 |
| 24 | 2024-05-17 | 19.0 | 19.040000915527344 | 18.780000686645508 | 18.780000686645508 | 26400 |
| 25 | 2024-05-20 | 18.950000762939453 | 19.270000457763672 | 18.850000381469727 | 19.0 | 56600 |
| 26 | 2024-05-21 | 18.700000762939453 | 19.0 | 18.700000762939453 | 18.829999923706055 | 51300 |
| 27 | 2024-05-22 | 18.520000457763672 | 18.860000610351562 | 18.280000686645508 | 18.860000610351562 | 26400 |
| 28 | 2024-05-23 | 18.56999969482422 | 18.649999618530273 | 18.280000686645508 | 18.559999465942383 | 29200 |
| 29 | 2024-05-24 | 18.780000686645508 | 19.149999618530273 | 18.639999389648438 | 18.81999969482422 | 58300 |
| 30 | 2024-05-27 | 18.799999237060547 | 19.219999313354492 | 18.270000457763672 | 18.790000915527344 | 38700 |
| 31 | 2024-05-28 | 18.43000030517578 | 18.75 | 18.06999969482422 | 18.690000534057617 | 70200 |
| 32 | 2024-05-29 | 18.299999237060547 | 18.3799991607666 | 17.81999969482422 | 18.3799991607666 | 65000 |
| 33 | 2024-05-31 | 18.579999923706055 | 18.729999542236328 | 17.969999313354492 | 18.43000030517578 | 75000 |
| 34 | 2024-06-03 | 18.799999237060547 | 19.100000381469727 | 18.299999237060547 | 18.360000610351562 | 97300 |
| 35 | 2024-06-04 | 18.489999771118164 | 18.729999542236328 | 18.280000686645508 | 18.639999389648438 | 46300 |
| 36 | 2024-06-05 | 18.350000381469727 | 18.59000015258789 | 18.309999465942383 | 18.520000457763672 | 35700 |
| 37 | 2024-06-06 | 18.5 | 18.520000457763672 | 18.280000686645508 | 18.350000381469727 | 32000 |
| 38 | 2024-06-07 | 18.229999542236328 | 18.510000228881836 | 18.219999313354492 | 18.34000015258789 | 40800 |
| 39 | 2024-06-10 | 18.06999969482422 | 18.239999771118164 | 17.780000686645508 | 18.239999771118164 | 34100 |
| 40 | 2024-06-11 | 18.100000381469727 | 18.18000030517578 | 17.860000610351562 | 18.149999618530273 | 36600 |
| 41 | 2024-06-12 | 17.81999969482422 | 18.149999618530273 | 17.649999618530273 | 18.149999618530273 | 28900 |
| 42 | 2024-06-13 | 17.540000915527344 | 17.989999771118164 | 17.450000762939453 | 17.520000457763672 | 38000 |
| 43 | 2024-06-14 | 17.6200008392334 | 17.8799991607666 | 17.280000686645508 | 17.549999237060547 | 44300 |
| 44 | 2024-06-17 | 17.25 | 17.639999389648438 | 17.15999984741211 | 17.6200008392334 | 82500 |
| 45 | 2024-06-18 | 17.450000762939453 | 18.0 | 17.049999237060547 | 17.200000762939453 | 36400 |
| 46 | 2024-06-19 | 17.68000030517578 | 17.959999084472656 | 17.209999084472656 | 17.5 | 48100 |
| 47 | 2024-06-20 | 16.760000228881836 | 18.280000686645508 | 16.639999389648438 | 17.84000015258789 | 242300 |
| 48 | 2024-06-21 | 17.440000534057617 | 17.450000762939453 | 16.75 | 16.889999389648438 | 30300 |
| 49 | 2024-06-24 | 17.65999984741211 | 17.809999465942383 | 17.440000534057617 | 17.440000534057617 | 92500 |
| 50 | 2024-06-25 | 18.200000762939453 | 18.200000762939453 | 17.520000457763672 | 17.540000915527344 | 37600 |
| 51 | 2024-06-26 | 18.030000686645508 | 18.549999237060547 | 17.84000015258789 | 18.329999923706055 | 80400 |
| 52 | 2024-06-27 | 17.299999237060547 | 18.139999389648438 | 17.260000228881836 | 18.139999389648438 | 55900 |
| 53 | 2024-06-28 | 17.780000686645508 | 17.780000686645508 | 17.18000030517578 | 17.420000076293945 | 113800 |
| 54 | 2024-07-01 | 17.559999465942383 | 17.950000762939453 | 17.290000915527344 | 17.5 | 86200 |
| 55 | 2024-07-02 | 17.59000015258789 | 18.3700008392334 | 17.40999984741211 | 17.5 | 83000 |
| 56 | 2024-07-03 | 17.3700008392334 | 17.809999465942383 | 17.3700008392334 | 17.709999084472656 | 93400 |
| 57 | 2024-07-04 | 17.860000610351562 | 17.889999389648438 | 17.190000534057617 | 17.190000534057617 | 53600 |
| 58 | 2024-07-05 | 18.75 | 18.780000686645508 | 17.799999237060547 | 17.860000610351562 | 88900 |
| 59 | 2024-07-08 | 18.729999542236328 | 19.010000228881836 | 18.520000457763672 | 18.75 | 63200 |
| 60 | 2024-07-09 | 18.65999984741211 | 18.93000030517578 | 18.389999389648438 | 18.75 | 35000 |
| 61 | 2024-07-10 | 18.420000076293945 | 18.850000381469727 | 18.420000076293945 | 18.770000457763672 | 38700 |
| 62 | 2024-07-11 | 18.670000076293945 | 18.940000534057617 | 18.40999984741211 | 18.520000457763672 | 72400 |
| 63 | 2024-07-12 | 18.450000762939453 | 18.690000534057617 | 18.239999771118164 | 18.31999969482422 | 41700 |
| 64 | 2024-07-15 | 18.229999542236328 | 18.5 | 18.149999618530273 | 18.5 | 34300 |
| 65 | 2024-07-16 | 18.5 | 18.5 | 18.280000686645508 | 18.40999984741211 | 16100 |
| 66 | 2024-07-17 | 18.68000030517578 | 18.8799991607666 | 18.190000534057617 | 18.5 | 104900 |
| 67 | 2024-07-18 | 18.219999313354492 | 18.8700008392334 | 18.059999465942383 | 18.8700008392334 | 123600 |
| 68 | 2024-07-19 | 18.329999923706055 | 18.56999969482422 | 18.270000457763672 | 18.459999084472656 | 31500 |
| 69 | 2024-07-22 | 18.59000015258789 | 18.719999313354492 | 18.170000076293945 | 18.170000076293945 | 57800 |
| 70 | 2024-07-23 | 18.200000762939453 | 18.739999771118164 | 18.1299991607666 | 18.729999542236328 | 48700 |
| 71 | 2024-07-24 | 18.200000762939453 | 18.200000762939453 | 17.68000030517578 | 18.18000030517578 | 43600 |
| 72 | 2024-07-25 | 17.579999923706055 | 18.209999084472656 | 17.350000381469727 | 18.209999084472656 | 66000 |
| 73 | 2024-07-26 | 17.940000534057617 | 17.940000534057617 | 17.34000015258789 | 17.34000015258789 | 46400 |
| 74 | 2024-07-29 | 17.6299991607666 | 17.850000381469727 | 17.3799991607666 | 17.84000015258789 | 40300 |
| 75 | 2024-07-30 | 17.780000686645508 | 17.959999084472656 | 17.43000030517578 | 17.639999389648438 | 142300 |
| 76 | 2024-07-31 | 17.579999923706055 | 17.81999969482422 | 17.520000457763672 | 17.6200008392334 | 25100 |
| 77 | 2024-08-01 | 17.299999237060547 | 17.670000076293945 | 17.299999237060547 | 17.559999465942383 | 103800 |
| 78 | 2024-08-02 | 17.670000076293945 | 17.670000076293945 | 17.040000915527344 | 17.299999237060547 | 149200 |
| 79 | 2024-08-05 | 18.200000762939453 | 18.360000610351562 | 17.049999237060547 | 17.399999618530273 | 81000 |
| 80 | 2024-08-06 | 18.809999465942383 | 18.950000762939453 | 17.989999771118164 | 18.299999237060547 | 136100 |
| 81 | 2024-08-07 | 18.8799991607666 | 19.0 | 18.420000076293945 | 18.799999237060547 | 41200 |
| 82 | 2024-08-08 | 18.729999542236328 | 19.5 | 18.729999542236328 | 19.0 | 129400 |
| 83 | 2024-08-09 | 18.389999389648438 | 18.860000610351562 | 18.049999237060547 | 18.350000381469727 | 405100 |
| 84 | 2024-08-12 | 18.8799991607666 | 18.989999771118164 | 18.5 | 18.5 | 94800 |
| 85 | 2024-08-13 | 18.670000076293945 | 19.010000228881836 | 18.399999618530273 | 19.0 | 83000 |
| 86 | 2024-08-14 | 18.799999237060547 | 19.299999237060547 | 18.360000610351562 | 18.360000610351562 | 180900 |
| 87 | 2024-08-15 | 19.0 | 19.0 | 18.6200008392334 | 18.8700008392334 | 77800 |
| 88 | 2024-08-16 | 19.09000015258789 | 19.25 | 18.709999084472656 | 19.0 | 74100 |
| 89 | 2024-08-19 | 18.829999923706055 | 19.100000381469727 | 18.829999923706055 | 18.979999542236328 | 50900 |
| 90 | 2024-08-20 | 18.75 | 19.079999923706055 | 18.68000030517578 | 18.899999618530273 | 71800 |
| 91 | 2024-08-21 | 18.260000228881836 | 18.850000381469727 | 17.969999313354492 | 18.770000457763672 | 119000 |
| 92 | 2024-08-22 | 17.959999084472656 | 18.6299991607666 | 17.770000457763672 | 18.6299991607666 | 96300 |
| 93 | 2024-08-23 | 18.90999984741211 | 18.93000030517578 | 17.84000015258789 | 17.84000015258789 | 157300 |
| 94 | 2024-08-26 | 18.739999771118164 | 19.020000457763672 | 18.479999542236328 | 18.959999084472656 | 49400 |
| 95 | 2024-08-27 | 18.459999084472656 | 18.739999771118164 | 18.389999389648438 | 18.739999771118164 | 37800 |
| 96 | 2024-08-28 | 18.420000076293945 | 18.700000762939453 | 18.34000015258789 | 18.510000228881836 | 38400 |
| 97 | 2024-08-29 | 17.68000030517578 | 18.5 | 17.68000030517578 | 18.5 | 63700 |
| 98 | 2024-08-30 | 18.0 | 18.0 | 17.559999465942383 | 17.75 | 71700 |
| 99 | 2024-09-02 | 18.459999084472656 | 18.459999084472656 | 17.610000610351562 | 17.90999984741211 | 57800 |
| 100 | 2024-09-03 | 18.100000381469727 | 18.520000457763672 | 17.969999313354492 | 18.350000381469727 | 62100 |
| 101 | 2024-09-04 | 18.5 | 18.5 | 18.149999618530273 | 18.3799991607666 | 44100 |
| 102 | 2024-09-05 | 18.1299991607666 | 18.5 | 17.969999313354492 | 18.350000381469727 | 64300 |
| 103 | 2024-09-06 | 18.100000381469727 | 18.100000381469727 | 17.6200008392334 | 18.059999465942383 | 75700 |
| 104 | 2024-09-09 | 17.8799991607666 | 18.139999389648438 | 17.760000228881836 | 18.09000015258789 | 45600 |
| 105 | 2024-09-10 | 17.579999923706055 | 18.110000610351562 | 17.579999923706055 | 18.110000610351562 | 36300 |
| 106 | 2024-09-11 | 17.719999313354492 | 17.829999923706055 | 17.489999771118164 | 17.6299991607666 | 45700 |
| 107 | 2024-09-12 | 17.5 | 17.8700008392334 | 17.360000610351562 | 17.719999313354492 | 53300 |
| 108 | 2024-09-13 | 17.799999237060547 | 18.09000015258789 | 17.420000076293945 | 17.780000686645508 | 77700 |
| 109 | 2024-09-16 | 18.649999618530273 | 18.75 | 17.43000030517578 | 17.43000030517578 | 82900 |
| 110 | 2024-09-17 | 18.479999542236328 | 19.0 | 18.299999237060547 | 18.790000915527344 | 81200 |
| 111 | 2024-09-18 | 18.170000076293945 | 18.559999465942383 | 17.899999618530273 | 18.549999237060547 | 88700 |
| 112 | 2024-09-19 | 17.81999969482422 | 18.440000534057617 | 17.510000228881836 | 18.239999771118164 | 174600 |
| 113 | 2024-09-20 | 17.399999618530273 | 17.940000534057617 | 16.920000076293945 | 17.8799991607666 | 204900 |
| 114 | 2024-09-23 | 17.5 | 17.5 | 17.079999923706055 | 17.3700008392334 | 79500 |
| 115 | 2024-09-24 | 17.280000686645508 | 17.5 | 17.040000915527344 | 17.459999084472656 | 82100 |
| 116 | 2024-09-25 | 16.5 | 17.15999984741211 | 16.5 | 17.1299991607666 | 92200 |
| 117 | 2024-09-26 | 16.75 | 16.940000534057617 | 16.520000457763672 | 16.520000457763672 | 55200 |
| 118 | 2024-09-27 | 16.68000030517578 | 16.940000534057617 | 16.56999969482422 | 16.75 | 69600 |
| 119 | 2024-09-30 | 16.600000381469727 | 17.0 | 16.399999618530273 | 16.520000457763672 | 125900 |
| 120 | 2024-10-01 | 16.59000015258789 | 16.739999771118164 | 16.299999237060547 | 16.469999313354492 | 82500 |
| 121 | 2024-10-02 | 16.600000381469727 | 16.8799991607666 | 16.510000228881836 | 16.510000228881836 | 39100 |
| 122 | 2024-10-03 | 16.579999923706055 | 16.760000228881836 | 16.489999771118164 | 16.649999618530273 | 61700 |
| 123 | 2024-10-04 | 16.610000610351562 | 16.899999618530273 | 16.479999542236328 | 16.59000015258789 | 56300 |
| 124 | 2024-10-07 | 16.40999984741211 | 16.700000762939453 | 16.329999923706055 | 16.65999984741211 | 58400 |
| 125 | 2024-10-08 | 16.829999923706055 | 16.920000076293945 | 16.440000534057617 | 16.530000686645508 | 54800 |
| 126 | 2024-10-09 | 17.1299991607666 | 17.1299991607666 | 16.549999237060547 | 16.81999969482422 | 121200 |
| 127 | 2024-10-10 | 16.350000381469727 | 17.350000381469727 | 16.350000381469727 | 17.170000076293945 | 107600 |
| 128 | 2024-10-11 | 16.3700008392334 | 17.0 | 15.949999809265137 | 16.299999237060547 | 165800 |
| 129 | 2024-10-14 | 16.799999237060547 | 17.030000686645508 | 16.260000228881836 | 16.540000915527344 | 58900 |
| 130 | 2024-10-15 | 17.639999389648438 | 18.059999465942383 | 16.729999542236328 | 16.729999542236328 | 311300 |
| 131 | 2024-10-16 | 17.530000686645508 | 17.809999465942383 | 17.239999771118164 | 17.799999237060547 | 82100 |
| 132 | 2024-10-17 | 17.5 | 17.670000076293945 | 17.350000381469727 | 17.600000381469727 | 165800 |
| 133 | 2024-10-18 | 17.049999237060547 | 17.790000915527344 | 17.049999237060547 | 17.25 | 92900 |
| 134 | 2024-10-21 | 17.350000381469727 | 17.469999313354492 | 16.829999923706055 | 17.469999313354492 | 62800 |
| 135 | 2024-10-22 | 16.979999542236328 | 17.34000015258789 | 16.610000610351562 | 17.309999465942383 | 181800 |
| 136 | 2024-10-23 | 16.860000610351562 | 17.450000762939453 | 16.530000686645508 | 17.100000381469727 | 201500 |
| 137 | 2024-10-24 | 17.209999084472656 | 17.280000686645508 | 16.729999542236328 | 17.040000915527344 | 34100 |
| 138 | 2024-10-25 | 17.399999618530273 | 17.690000534057617 | 17.040000915527344 | 17.469999313354492 | 77200 |
| 139 | 2024-10-28 | 17.899999618530273 | 17.93000030517578 | 17.399999618530273 | 17.399999618530273 | 45700 |
| 140 | 2024-10-29 | 17.799999237060547 | 18.139999389648438 | 17.799999237060547 | 17.90999984741211 | 80700 |
| 141 | 2024-10-30 | 18.1200008392334 | 18.25 | 17.93000030517578 | 18.020000457763672 | 96000 |
| 142 | 2024-10-31 | 18.3700008392334 | 18.3700008392334 | 17.920000076293945 | 18.110000610351562 | 240000 |
| 143 | 2024-11-01 | 17.899999618530273 | 18.149999618530273 | 17.670000076293945 | 18.149999618530273 | 166200 |
| 144 | 2024-11-04 | 18.3700008392334 | 18.3700008392334 | 17.739999771118164 | 17.739999771118164 | 101700 |
| 145 | 2024-11-05 | 26.450000762939453 | 26.790000915527344 | 26.1299991607666 | 26.399999618530273 | 9677400 |
| 146 | 2024-11-06 | 26.5 | 26.5 | 25.93000030517578 | 26.440000534057617 | 698200 |
| 147 | 2024-11-07 | 26.549999237060547 | 26.889999389648438 | 26.329999923706055 | 26.329999923706055 | 458600 |
| 148 | 2024-11-08 | 26.649999618530273 | 26.799999237060547 | 26.450000762939453 | 26.5 | 363400 |
| 149 | 2024-11-11 | 27.299999237060547 | 27.610000610351562 | 26.549999237060547 | 26.600000381469727 | 781000 |
| 150 | 2024-11-12 | 27.309999465942383 | 27.510000228881836 | 27.100000381469727 | 27.299999237060547 | 402500 |
| 151 | 2024-11-13 | 27.5 | 27.559999465942383 | 27.190000534057617 | 27.360000610351562 | 190100 |
| 152 | 2024-11-14 | 27.510000228881836 | 27.850000381469727 | 27.110000610351562 | 27.850000381469727 | 193300 |
| 153 | 2024-11-18 | 27.649999618530273 | 27.799999237060547 | 27.25 | 27.59000015258789 | 387100 |
| 154 | 2024-11-19 | 27.709999084472656 | 27.780000686645508 | 27.479999542236328 | 27.690000534057617 | 219100 |
| 155 | 2024-11-21 | 27.68000030517578 | 27.920000076293945 | 27.440000534057617 | 27.920000076293945 | 141500 |
| 156 | 2024-11-22 | 27.75 | 27.760000228881836 | 27.43000030517578 | 27.690000534057617 | 122900 |
| 157 | 2024-11-25 | 27.760000228881836 | 27.770000457763672 | 27.600000381469727 | 27.75 | 162100 |
| 158 | 2024-11-26 | 27.600000381469727 | 27.860000610351562 | 27.31999969482422 | 27.670000076293945 | 598500 |
| 159 | 2024-11-27 | 27.6299991607666 | 27.690000534057617 | 27.190000534057617 | 27.489999771118164 | 443500 |
| 160 | 2024-11-28 | 27.770000457763672 | 27.790000915527344 | 27.420000076293945 | 27.59000015258789 | 209400 |
| 161 | 2024-11-29 | 28.600000381469727 | 28.68000030517578 | 27.479999542236328 | 27.799999237060547 | 1486800 |
| 162 | 2024-12-02 | 28.280000686645508 | 28.850000381469727 | 27.8700008392334 | 28.389999389648438 | 444900 |
| 163 | 2024-12-03 | 28.299999237060547 | 28.790000915527344 | 28.149999618530273 | 28.200000762939453 | 476700 |
| 164 | 2024-12-04 | 28.489999771118164 | 28.6200008392334 | 28.100000381469727 | 28.100000381469727 | 260900 |
| 165 | 2024-12-05 | 28.5 | 28.770000457763672 | 28.09000015258789 | 28.469999313354492 | 483600 |
| 166 | 2024-12-06 | 28.530000686645508 | 29.040000915527344 | 28.18000030517578 | 28.270000457763672 | 126900 |
| 167 | 2024-12-09 | 28.43000030517578 | 28.700000762939453 | 28.3799991607666 | 28.520000457763672 | 84900 |
| 168 | 2024-12-10 | 28.600000381469727 | 28.8799991607666 | 28.389999389648438 | 28.399999618530273 | 131800 |
| 169 | 2024-12-11 | 28.799999237060547 | 28.799999237060547 | 28.459999084472656 | 28.729999542236328 | 157000 |
| 170 | 2024-12-12 | 28.8700008392334 | 28.8700008392334 | 28.5 | 28.579999923706055 | 109800 |
| 171 | 2024-12-13 | 28.700000762939453 | 28.84000015258789 | 28.440000534057617 | 28.84000015258789 | 242500 |
| 172 | 2024-12-16 | 28.760000228881836 | 28.889999389648438 | 28.530000686645508 | 28.84000015258789 | 164900 |
| 173 | 2024-12-17 | 28.600000381469727 | 28.780000686645508 | 28.440000534057617 | 28.729999542236328 | 134000 |
| 174 | 2024-12-18 | 28.360000610351562 | 28.639999389648438 | 28.200000762939453 | 28.639999389648438 | 229100 |
| 175 | 2024-12-19 | 28.56999969482422 | 28.639999389648438 | 27.90999984741211 | 28.260000228881836 | 196100 |
| 176 | 2024-12-20 | 28.549999237060547 | 28.700000762939453 | 28.299999237060547 | 28.469999313354492 | 100900 |
| 177 | 2024-12-23 | 28.309999465942383 | 28.670000076293945 | 28.110000610351562 | 28.489999771118164 | 209100 |
| 178 | 2024-12-26 | 28.420000076293945 | 28.84000015258789 | 28.239999771118164 | 28.450000762939453 | 177900 |
| 179 | 2024-12-27 | 28.399999618530273 | 28.520000457763672 | 28.200000762939453 | 28.40999984741211 | 125400 |
| 180 | 2024-12-30 | 28.600000381469727 | 28.600000381469727 | 28.200000762939453 | 28.290000915527344 | 290600 |
| 181 | 2025-01-02 | 28.450000762939453 | 28.510000228881836 | 28.190000534057617 | 28.469999313354492 | 205500 |
| 182 | 2025-01-03 | 28.729999542236328 | 28.899999618530273 | 28.34000015258789 | 28.450000762939453 | 430000 |
| 183 | 2025-01-06 | 28.450000762939453 | 28.799999237060547 | 28.350000381469727 | 28.799999237060547 | 396900 |
| 184 | 2025-01-07 | 28.690000534057617 | 28.809999465942383 | 28.280000686645508 | 28.280000686645508 | 3809800 |
| 185 | 2025-01-08 | 28.75 | 28.799999237060547 | 28.479999542236328 | 28.690000534057617 | 101300 |
| 186 | 2025-01-09 | 28.700000762939453 | 28.799999237060547 | 28.610000610351562 | 28.610000610351562 | 152600 |
| 187 | 2025-01-10 | 28.700000762939453 | 28.790000915527344 | 28.649999618530273 | 28.700000762939453 | 44700 |
| 188 | 2025-01-13 | 28.719999313354492 | 28.809999465942383 | 28.479999542236328 | 28.479999542236328 | 250500 |
| 189 | 2025-01-14 | 29.09000015258789 | 29.100000381469727 | 28.649999618530273 | 28.790000915527344 | 227300 |
| 190 | 2025-01-15 | 29.149999618530273 | 29.149999618530273 | 28.899999618530273 | 29.149999618530273 | 1774500 |
| 191 | 2025-01-16 | 29.299999237060547 | 29.3799991607666 | 28.899999618530273 | 28.899999618530273 | 108300 |
| 192 | 2025-01-17 | 29.350000381469727 | 29.350000381469727 | 29.100000381469727 | 29.299999237060547 | 113200 |
| 193 | 2025-01-20 | 29.3700008392334 | 29.399999618530273 | 29.139999389648438 | 29.3799991607666 | 307500 |
| 194 | 2025-01-21 | 29.43000030517578 | 29.5 | 29.190000534057617 | 29.219999313354492 | 158700 |
| 195 | 2025-01-22 | 29.420000076293945 | 29.489999771118164 | 29.299999237060547 | 29.440000534057617 | 235100 |
| 196 | 2025-01-23 | 29.420000076293945 | 29.43000030517578 | 29.299999237060547 | 29.299999237060547 | 2175400 |
| 197 | 2025-01-24 | 29.450000762939453 | 29.450000762939453 | 29.299999237060547 | 29.31999969482422 | 422000 |
| 198 | 2025-01-27 | 29.459999084472656 | 29.68000030517578 | 29.389999389648438 | 29.450000762939453 | 1179200 |
| 199 | 2025-01-28 | 29.5 | 29.5 | 29.3799991607666 | 29.469999313354492 | 207000 |
| 200 | 2025-01-29 | 29.5 | 29.559999465942383 | 29.360000610351562 | 29.5 | 586900 |
| 201 | 2025-01-30 | 29.459999084472656 | 29.729999542236328 | 29.399999618530273 | 29.5 | 238400 |
| 202 | 2025-01-31 | 29.489999771118164 | 29.6299991607666 | 29.399999618530273 | 29.43000030517578 | 149800 |
| 203 | 2025-02-03 | 29.579999923706055 | 29.59000015258789 | 29.40999984741211 | 29.579999923706055 | 147900 |
| 204 | 2025-02-04 | 29.559999465942383 | 29.700000762939453 | 29.5 | 29.5 | 181900 |
| 205 | 2025-02-05 | 29.729999542236328 | 29.729999542236328 | 29.450000762939453 | 29.559999465942383 | 75700 |
| 206 | 2025-02-06 | 29.729999542236328 | 29.770000457763672 | 29.549999237060547 | 29.75 | 121200 |
| 207 | 2025-02-07 | 29.850000381469727 | 29.850000381469727 | 29.600000381469727 | 29.729999542236328 | 138200 |
| 208 | 2025-02-10 | 29.75 | 29.829999923706055 | 29.610000610351562 | 29.799999237060547 | 150700 |
| 209 | 2025-02-11 | 29.799999237060547 | 29.8799991607666 | 29.649999618530273 | 29.799999237060547 | 154100 |
| 210 | 2025-02-12 | 29.790000915527344 | 29.93000030517578 | 29.59000015258789 | 29.790000915527344 | 185700 |
| 211 | 2025-02-13 | 29.719999313354492 | 29.84000015258789 | 29.65999984741211 | 29.84000015258789 | 214900 |
| 212 | 2025-02-14 | 29.690000534057617 | 29.829999923706055 | 29.649999618530273 | 29.719999313354492 | 212700 |
| 213 | 2025-02-17 | 29.670000076293945 | 29.829999923706055 | 29.610000610351562 | 29.829999923706055 | 149600 |
| 214 | 2025-02-18 | 29.84000015258789 | 29.84000015258789 | 29.559999465942383 | 29.829999923706055 | 287900 |
| 215 | 2025-02-19 | 29.809999465942383 | 29.850000381469727 | 29.729999542236328 | 29.829999923706055 | 166500 |
| 216 | 2025-02-20 | 29.81999969482422 | 29.959999084472656 | 29.540000915527344 | 29.93000030517578 | 184500 |
| 217 | 2025-02-21 | 29.799999237060547 | 29.8700008392334 | 29.68000030517578 | 29.8700008392334 | 187100 |
| 218 | 2025-02-24 | 29.799999237060547 | 29.81999969482422 | 29.6200008392334 | 29.799999237060547 | 326000 |
| 219 | 2025-02-25 | 29.790000915527344 | 29.889999389648438 | 29.709999084472656 | 29.75 | 164600 |
| 220 | 2025-02-26 | 29.75 | 29.760000228881836 | 29.690000534057617 | 29.760000228881836 | 155600 |
| 221 | 2025-02-27 | 29.75 | 29.809999465942383 | 29.709999084472656 | 29.75 | 587300 |
| 222 | 2025-02-28 | 29.829999923706055 | 29.829999923706055 | 29.700000762939453 | 29.709999084472656 | 141300 |
| 223 | 2025-03-05 | 29.719999313354492 | 29.860000610351562 | 29.709999084472656 | 29.709999084472656 | 149200 |
| 224 | 2025-03-06 | 29.719999313354492 | 29.780000686645508 | 29.639999389648438 | 29.780000686645508 | 307000 |
| 225 | 2025-03-07 | 29.850000381469727 | 29.8700008392334 | 29.68000030517578 | 29.700000762939453 | 76800 |
| 226 | 2025-03-10 | 29.799999237060547 | 29.899999618530273 | 29.770000457763672 | 29.770000457763672 | 114500 |
| 227 | 2025-03-11 | 29.8700008392334 | 30.0 | 29.770000457763672 | 29.809999465942383 | 199100 |
| 228 | 2025-03-12 | 29.850000381469727 | 29.940000534057617 | 29.709999084472656 | 29.93000030517578 | 247000 |
| 229 | 2025-03-13 | 29.920000076293945 | 29.940000534057617 | 29.760000228881836 | 29.809999465942383 | 377900 |
| 230 | 2025-03-14 | 29.899999618530273 | 30.040000915527344 | 29.739999771118164 | 30.040000915527344 | 238600 |
| 231 | 2025-03-17 | 30.0 | 30.09000015258789 | 29.899999618530273 | 30.09000015258789 | 69100 |
| 232 | 2025-03-18 | 29.989999771118164 | 30.020000457763672 | 29.81999969482422 | 30.0 | 197700 |
| 233 | 2025-03-19 | 30.049999237060547 | 30.1200008392334 | 29.969999313354492 | 29.989999771118164 | 148700 |
| 234 | 2025-03-20 | 30.1200008392334 | 30.149999618530273 | 30.0 | 30.0 | 77800 |
| 235 | 2025-03-21 | 30.1200008392334 | 30.200000762939453 | 30.030000686645508 | 30.1200008392334 | 98700 |
| 236 | 2025-03-24 | 30.1200008392334 | 30.149999618530273 | 30.049999237060547 | 30.110000610351562 | 265200 |
| 237 | 2025-03-25 | 30.059999465942383 | 30.270000457763672 | 30.049999237060547 | 30.170000076293945 | 84100 |
| 238 | 2025-03-26 | 30.1299991607666 | 30.200000762939453 | 30.0 | 30.059999465942383 | 389300 |
| 239 | 2025-03-27 | 30.149999618530273 | 30.280000686645508 | 30.059999465942383 | 30.06999969482422 | 214700 |
| 240 | 2025-03-28 | 30.170000076293945 | 30.200000762939453 | 30.030000686645508 | 30.09000015258789 | 266100 |
| 241 | 2025-03-31 | 30.299999237060547 | 31.860000610351562 | 30.079999923706055 | 30.110000610351562 | 476500 |
| 242 | 2025-04-01 | 30.299999237060547 | 30.3799991607666 | 30.219999313354492 | 30.219999313354492 | 152900 |
| 243 | 2025-04-02 | 30.239999771118164 | 30.299999237060547 | 30.149999618530273 | 30.260000228881836 | 263200 |
| 244 | 2025-04-03 | 30.350000381469727 | 30.43000030517578 | 30.190000534057617 | 30.190000534057617 | 110900 |
| 245 | 2025-04-04 | 30.34000015258789 | 30.3799991607666 | 30.270000457763672 | 30.290000915527344 | 929000 |
| 246 | 2025-04-07 | 30.329999923706055 | 30.420000076293945 | 30.25 | 30.299999237060547 | 130500 |
| 247 | 2025-04-08 | 30.329999923706055 | 30.440000534057617 | 30.280000686645508 | 30.280000686645508 | 238500 |
| 248 | 2025-04-09 | 30.350000381469727 | 30.450000762939453 | 30.299999237060547 | 30.389999389648438 | 198300 |
| 249 | 2025-04-10 | 30.389999389648438 | 30.420000076293945 | 30.31999969482422 | 30.31999969482422 | 102500 |
| 250 | 2025-04-11 | 30.469999313354492 | 30.489999771118164 | 30.34000015258789 | 30.34000015258789 | 308900 |