ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 16.74407386779785 | 16.84086079542673 | 16.44403605359971 | 16.69568132701196 | 287400 |
| 3 | 2024-04-17 | 16.773109436035156 | 17.0150758167316 | 16.72471689831866 | 16.83118085050635 | 174200 |
| 4 | 2024-04-18 | 16.937646865844727 | 16.986039404181483 | 16.647287943710193 | 16.763430774141202 | 304700 |
| 5 | 2024-04-19 | 17.257041931152344 | 17.257041931152344 | 16.744072547410475 | 16.966683017219633 | 199900 |
| 6 | 2024-04-22 | 17.489330291748047 | 17.682904141262366 | 17.16025585520793 | 17.16025585520793 | 264200 |
| 7 | 2024-04-23 | 17.24760627746582 | 17.51085266256793 | 17.208605710991808 | 17.36460425758912 | 200100 |
| 8 | 2024-04-24 | 17.179357528686523 | 17.481604486999256 | 17.101358253649384 | 17.25735680372366 | 202700 |
| 9 | 2024-04-25 | 17.062358856201172 | 17.179358706603775 | 16.974609433311603 | 17.179358706603775 | 681300 |
| 10 | 2024-04-26 | 17.510852813720703 | 17.598602229395308 | 17.072107594997046 | 17.072107594997046 | 113800 |
| 11 | 2024-04-29 | 17.579103469848633 | 17.676601165714153 | 17.354853934269638 | 17.54985304529937 | 170900 |
| 12 | 2024-04-30 | 17.579103469848633 | 17.95934969074233 | 17.452353489784503 | 17.54985304529937 | 258700 |
| 13 | 2024-05-02 | 17.549854278564453 | 17.92035038397727 | 17.462104858399673 | 17.54010413636287 | 325300 |
| 14 | 2024-05-03 | 17.998350143432617 | 18.08609956594487 | 17.7448538780078 | 17.754602160820696 | 287700 |
| 15 | 2024-05-06 | 17.86185073852539 | 18.2420969722622 | 17.80335174710036 | 17.9398500136419 | 148800 |
| 16 | 2024-05-07 | 17.84235191345215 | 18.04710118965219 | 17.686353350466195 | 17.891102626666232 | 165600 |
| 17 | 2024-05-08 | 17.84235191345215 | 17.96910190815921 | 17.510854502194604 | 17.93985148023076 | 326700 |
| 18 | 2024-05-09 | 17.549854278564453 | 17.813102539058793 | 17.247607308913253 | 17.783852112454042 | 328300 |
| 19 | 2024-05-10 | 17.540103912353516 | 17.97885100757406 | 17.3256063656065 | 17.540103912353516 | 384400 |
| 20 | 2024-05-13 | 17.891101837158203 | 17.998349682197382 | 17.462104878053054 | 17.540104156104036 | 147100 |
| 21 | 2024-05-14 | 18.008100509643555 | 18.076351507728504 | 17.69610338556769 | 17.85210194760562 | 159000 |
| 22 | 2024-05-15 | 18.105600357055664 | 18.183599639286157 | 17.91060308130422 | 17.91060308130422 | 132200 |
| 23 | 2024-05-16 | 17.891101837158203 | 18.164098380511906 | 17.813102559107218 | 18.164098380511906 | 285200 |
| 24 | 2024-05-17 | 17.832603454589844 | 17.95935158839733 | 17.696103318586157 | 17.95935158839733 | 148800 |
| 25 | 2024-05-20 | 17.705852508544922 | 18.01784961465417 | 17.65710365808389 | 17.813102211138517 | 210300 |
| 26 | 2024-05-21 | 17.58885383605957 | 17.725352099734515 | 17.462103854376235 | 17.657102967897043 | 228900 |
| 27 | 2024-05-22 | 17.257356643676758 | 17.491354466618045 | 17.150106944126815 | 17.491354466618045 | 488200 |
| 28 | 2024-05-23 | 17.354854583740234 | 17.423105576909336 | 17.111106615655963 | 17.247606742344757 | 164100 |
| 29 | 2024-05-24 | 17.354854583740234 | 17.481604568547727 | 17.25735688422606 | 17.286605450220545 | 123100 |
| 30 | 2024-05-27 | 17.452354431152344 | 17.452354431152344 | 17.130607182353007 | 17.325606303900855 | 78500 |
| 31 | 2024-05-28 | 17.21835708618164 | 17.657104192200507 | 17.19885680154758 | 17.657104192200507 | 200500 |
| 32 | 2024-05-29 | 17.169607162475586 | 17.20860586965981 | 17.013608614439924 | 17.159857020767184 | 209100 |
| 33 | 2024-05-31 | 17.07210922241211 | 17.27685663873768 | 16.916110659597514 | 17.16960878908362 | 265600 |
| 34 | 2024-06-03 | 17.140357971191406 | 17.17935854083245 | 16.896609989883423 | 17.072108833969093 | 142300 |
| 35 | 2024-06-04 | 17.062358856201172 | 17.15010827909074 | 16.906360295430723 | 17.091609283714206 | 279400 |
| 36 | 2024-06-05 | 17.00385856628418 | 17.091607982493194 | 16.886858724789025 | 17.013608708046224 | 162200 |
| 37 | 2024-06-06 | 17.03310775756836 | 17.1793580297216 | 16.662611655248806 | 17.003859190857277 | 539900 |
| 38 | 2024-06-07 | 16.77960968017578 | 17.091608649794313 | 16.701610402683514 | 17.091608649794313 | 192100 |
| 39 | 2024-06-10 | 16.672361373901367 | 16.906359199893913 | 16.574861814825454 | 16.740610507359683 | 381700 |
| 40 | 2024-06-11 | 16.925859451293945 | 16.994108584621838 | 16.672361342040762 | 16.682111483894666 | 135900 |
| 41 | 2024-06-12 | 16.84786033630371 | 17.257356999814025 | 16.730860492593866 | 17.24760685786742 | 194400 |
| 42 | 2024-06-13 | 16.47736167907715 | 16.98435788080859 | 16.47736167907715 | 16.98435788080859 | 182600 |
| 43 | 2024-06-14 | 16.60411262512207 | 16.70161032680737 | 16.321364083216228 | 16.448114070846245 | 209500 |
| 44 | 2024-06-17 | 16.623611450195312 | 16.76011158321256 | 16.38961361314368 | 16.545612171178103 | 192500 |
| 45 | 2024-06-18 | 16.8186092376709 | 16.847859662340614 | 16.61386184393094 | 16.633360267394732 | 106900 |
| 46 | 2024-06-19 | 17.042858123779297 | 17.042858123779297 | 16.643111589843073 | 16.789360004269827 | 89700 |
| 47 | 2024-06-20 | 17.15985679626465 | 17.618102292668002 | 16.916108835691713 | 17.15010665468381 | 432000 |
| 48 | 2024-06-21 | 17.257356643676758 | 17.286605209263552 | 16.916109121185528 | 17.150106944126815 | 543000 |
| 49 | 2024-06-24 | 17.510852813720703 | 17.559603522234028 | 17.26710485010221 | 17.43285353974876 | 385600 |
| 50 | 2024-06-25 | 18.661344528198242 | 18.778344375430134 | 18.417596551143827 | 18.651594385958127 | 1182400 |
| 51 | 2024-06-26 | 18.739343643188477 | 18.758843927498795 | 18.44684681713158 | 18.70034493421731 | 318500 |
| 52 | 2024-06-27 | 18.963592529296875 | 18.99284109508851 | 18.554095871369324 | 18.76859341232208 | 317400 |
| 53 | 2024-06-28 | 18.905092239379883 | 19.10984150424382 | 18.7588438271339 | 19.022092084966342 | 347500 |
| 54 | 2024-07-01 | 18.944091796875 | 19.178089615911592 | 18.700343836255712 | 19.041591353052585 | 502200 |
| 55 | 2024-07-02 | 18.885595321655273 | 19.022093602689097 | 18.768595466733704 | 18.983093031165374 | 246400 |
| 56 | 2024-07-03 | 19.304838180541992 | 19.304838180541992 | 18.934342090137594 | 19.051341932167585 | 365000 |
| 57 | 2024-07-04 | 19.74358558654785 | 19.74358558654785 | 19.392587914365848 | 19.402338056331953 | 519100 |
| 58 | 2024-07-05 | 19.74358558654785 | 19.94833298888773 | 19.607087318321263 | 19.74358558654785 | 331900 |
| 59 | 2024-07-08 | 19.675336837768555 | 19.83133539298252 | 19.431588862790548 | 19.74358597321848 | 476600 |
| 60 | 2024-07-09 | 19.75333595275879 | 19.831335229723653 | 19.607087540905848 | 19.831335229723653 | 266500 |
| 61 | 2024-07-10 | 19.616836547851562 | 19.84108422369324 | 19.616836547851562 | 19.81183379915545 | 292000 |
| 62 | 2024-07-11 | 19.938583374023438 | 19.938583374023438 | 19.646084713537075 | 19.646084713537075 | 423500 |
| 63 | 2024-07-12 | 20.006834030151367 | 20.094583449027866 | 19.78258634175563 | 19.889834185099556 | 258200 |
| 64 | 2024-07-15 | 19.802085876464844 | 20.10433471827425 | 19.724086595273604 | 20.10433471827425 | 393000 |
| 65 | 2024-07-16 | 19.821584701538086 | 19.90933411887045 | 19.75333556797945 | 19.821584701538086 | 166600 |
| 66 | 2024-07-17 | 19.987333297729492 | 19.987333297729492 | 19.636335630096188 | 19.821584605752587 | 419400 |
| 67 | 2024-07-18 | 19.84108543395996 | 20.09458354980231 | 19.714335446214058 | 20.09458354980231 | 488700 |
| 68 | 2024-07-19 | 19.977582931518555 | 20.026333640169767 | 19.841084666593925 | 19.87033323213527 | 331600 |
| 69 | 2024-07-22 | 19.977582931518555 | 20.09458277263208 | 19.88008337386551 | 19.987333073248795 | 489500 |
| 70 | 2024-07-23 | 19.63799476623535 | 19.953781321643287 | 19.63799476623535 | 19.953781321643287 | 528200 |
| 71 | 2024-07-24 | 19.440629959106445 | 19.736679397169418 | 19.282736674508005 | 19.736679397169418 | 404100 |
| 72 | 2024-07-25 | 19.036027908325195 | 19.40115541787028 | 18.966947950349805 | 19.371549721595112 | 550700 |
| 73 | 2024-07-26 | 19.085369110107422 | 19.193921449007778 | 18.966948205649174 | 19.0360281645544 | 204100 |
| 74 | 2024-07-29 | 18.7301082611084 | 19.184052865156307 | 18.65116161895699 | 19.184052865156307 | 551300 |
| 75 | 2024-07-30 | 18.6708984375 | 18.838660284542932 | 18.46366232892396 | 18.651161306733446 | 687400 |
| 76 | 2024-07-31 | 18.809053421020508 | 18.937342880804515 | 18.661028713931195 | 18.749843914632038 | 1562700 |
| 77 | 2024-08-01 | 18.88800048828125 | 19.006421385998753 | 18.799185285552202 | 18.907737618273554 | 410800 |
| 78 | 2024-08-02 | 18.720239639282227 | 19.02615952365613 | 18.651161562886962 | 18.947212881742054 | 442600 |
| 79 | 2024-08-05 | 18.009719848632812 | 18.384715926886077 | 17.930773206777577 | 18.28603403624434 | 755700 |
| 80 | 2024-08-06 | 17.98998260498047 | 18.207087280400454 | 17.881432149506878 | 18.108403508140135 | 523800 |
| 81 | 2024-08-07 | 17.960378646850586 | 18.315637589008094 | 17.812352048528872 | 17.812352048528872 | 608300 |
| 82 | 2024-08-08 | 17.980113983154297 | 18.088666320523924 | 17.772879756070168 | 17.940641603715775 | 527800 |
| 83 | 2024-08-09 | 18.226821899414062 | 18.325505668265333 | 17.89129821466155 | 17.98011341840406 | 520000 |
| 84 | 2024-08-12 | 18.157743453979492 | 18.542609956392916 | 17.970244485226097 | 18.40445192993638 | 500400 |
| 85 | 2024-08-13 | 18.226821899414062 | 18.35511136359161 | 17.930772475096592 | 18.197218086324117 | 459000 |
| 86 | 2024-08-14 | 18.236690521240234 | 18.44392662469605 | 18.12814006917894 | 18.246559086379687 | 339500 |
| 87 | 2024-08-15 | 18.295902252197266 | 18.591951682939023 | 18.118271840857663 | 18.25642799090563 | 764400 |
| 88 | 2024-08-16 | 18.07879638671875 | 18.364979115491508 | 17.891297422427503 | 18.335373421476177 | 264900 |
| 89 | 2024-08-19 | 18.33537483215332 | 18.33537483215332 | 17.980114005581516 | 18.01958826730567 | 328500 |
| 90 | 2024-08-20 | 18.434057235717773 | 18.513003871068836 | 18.276163965015648 | 18.434057235717773 | 684500 |
| 91 | 2024-08-21 | 18.19721794128418 | 18.562345436216408 | 18.08866560818936 | 18.513004493302212 | 1906300 |
| 92 | 2024-08-22 | 17.960378646850586 | 18.325506154378637 | 17.832089179269953 | 18.28603377513286 | 492400 |
| 93 | 2024-08-23 | 18.93734359741211 | 18.93734359741211 | 18.0195877435988 | 18.04919343903148 | 635400 |
| 94 | 2024-08-26 | 19.193920135498047 | 19.34194484426367 | 18.937343095260697 | 18.98668403743714 | 477000 |
| 95 | 2024-08-27 | 19.312339782714844 | 19.341945478333024 | 19.075499864478484 | 19.312339782714844 | 1210800 |
| 96 | 2024-08-28 | 19.49983787536621 | 19.50970644012601 | 19.06563043711642 | 19.312338909402577 | 280000 |
| 97 | 2024-08-29 | 19.253129959106445 | 19.46036417833829 | 19.095236682862282 | 19.46036417833829 | 387000 |
| 98 | 2024-08-30 | 19.480100631713867 | 19.480100631713867 | 19.065630325412027 | 19.1939197843015 | 568300 |
| 99 | 2024-09-02 | 19.27286720275879 | 19.50970711852058 | 19.10510536048131 | 19.48010142321173 | 541300 |
| 100 | 2024-09-03 | 19.391286849975586 | 19.588654393978775 | 19.0853688507834 | 19.24326213309139 | 379000 |
| 101 | 2024-09-04 | 19.934045791625977 | 20.0129924293612 | 19.24326129976551 | 19.24326129976551 | 458400 |
| 102 | 2024-09-05 | 19.943912506103516 | 20.022861026200612 | 19.57878501183604 | 20.022861026200612 | 299300 |
| 103 | 2024-09-06 | 19.83536148071289 | 20.06233282270659 | 19.637993950661514 | 20.022860446038074 | 329100 |
| 104 | 2024-09-09 | 19.549179077148438 | 19.83536181228317 | 19.401154368253636 | 19.83536181228317 | 406000 |
| 105 | 2024-09-10 | 19.539310455322266 | 19.756415117822566 | 19.420891441446003 | 19.55904758504707 | 1565100 |
| 106 | 2024-09-11 | 19.786020278930664 | 19.864966920975174 | 19.519576538428208 | 19.549180352797137 | 246800 |
| 107 | 2024-09-12 | 19.766284942626953 | 19.835363018830662 | 19.57878596276231 | 19.825494453339218 | 246000 |
| 108 | 2024-09-13 | 20.141281127929688 | 20.259702032224492 | 19.736679351796766 | 19.736679351796766 | 1408200 |
| 109 | 2024-09-16 | 20.37812042236328 | 20.447198496794652 | 20.141280503354427 | 20.141280503354427 | 274000 |
| 110 | 2024-09-17 | 20.36825180053711 | 20.516278396463203 | 20.141280447397083 | 20.516278396463203 | 293800 |
| 111 | 2024-09-18 | 20.387989044189453 | 20.723512734275683 | 20.368251913658177 | 20.368251913658177 | 462100 |
| 112 | 2024-09-19 | 20.37812042236328 | 20.74324980723299 | 20.358383291886785 | 20.674171732801618 | 370200 |
| 113 | 2024-09-20 | 20.08207130432129 | 20.703775866041976 | 19.97351896726038 | 20.703775866041976 | 446100 |
| 114 | 2024-09-23 | 20.180753707885742 | 20.249831778701015 | 19.90443954238839 | 20.042595684018934 | 374000 |
| 115 | 2024-09-24 | 20.23996353149414 | 20.417593934797857 | 20.03272743356104 | 20.328778733146 | 289900 |
| 116 | 2024-09-25 | 19.993255615234375 | 20.466935449129227 | 19.894571845947194 | 20.466935449129227 | 229000 |
| 117 | 2024-09-26 | 19.884702682495117 | 20.091938779986418 | 19.835361740454292 | 20.0031235785239 | 359100 |
| 118 | 2024-09-27 | 20.08207130432129 | 20.180755075991534 | 19.874835195590133 | 19.89457232637146 | 166000 |
| 119 | 2024-09-30 | 20.01299285888672 | 20.15114900732944 | 19.83536244961102 | 20.08207093310808 | 230700 |
| 120 | 2024-10-01 | 20.536012649536133 | 20.565618343734023 | 20.022860459093245 | 20.022860459093245 | 295100 |
| 121 | 2024-10-02 | 20.920879364013672 | 20.980088870792567 | 20.536012864360146 | 20.536012864360146 | 321100 |
| 122 | 2024-10-03 | 20.802459716796875 | 20.920880619698647 | 20.595225489514267 | 20.782722585940512 | 213300 |
| 123 | 2024-10-04 | 20.802459716796875 | 21.059036771220388 | 20.733381641036004 | 20.733381641036004 | 242900 |
| 124 | 2024-10-07 | 20.83206558227539 | 21.108377887563023 | 20.624829471073255 | 21.108377887563023 | 168400 |
| 125 | 2024-10-08 | 20.733381271362305 | 20.901143116177412 | 20.654434631580862 | 20.654434631580862 | 220100 |
| 126 | 2024-10-09 | 20.37812042236328 | 20.841933577379102 | 20.328779478408403 | 20.841933577379102 | 317000 |
| 127 | 2024-10-10 | 20.338647842407227 | 20.40772591615511 | 20.23009550809693 | 20.368251655592697 | 483600 |
| 128 | 2024-10-11 | 20.56561851501465 | 20.605090892037648 | 20.23996340507071 | 20.30904147653817 | 185500 |
| 129 | 2024-10-14 | 20.743249893188477 | 20.84193366374351 | 20.348516693204697 | 20.476804277360788 | 230900 |
| 130 | 2024-10-15 | 20.792591094970703 | 20.98009007312477 | 20.45706740026822 | 20.84193392197777 | 222200 |
| 131 | 2024-10-16 | 21.38469123840332 | 21.453769312022523 | 20.772853376480032 | 20.88140571058812 | 654200 |
| 132 | 2024-10-17 | 21.799161911010742 | 21.838634289894607 | 21.22679830042195 | 21.384691580430143 | 155900 |
| 133 | 2024-10-18 | 22.05573844909668 | 22.164288900182306 | 21.7399518964179 | 21.89784517275729 | 269300 |
| 134 | 2024-10-21 | 21.957054138183594 | 22.154421669848293 | 21.818897995360068 | 21.907713196385558 | 388300 |
| 135 | 2024-10-22 | 22.036001205444336 | 22.19389448097011 | 21.858370799918767 | 22.19389448097011 | 197600 |
| 136 | 2024-10-23 | 22.144554138183594 | 22.144554138183594 | 21.937318032043542 | 22.03600180247993 | 160100 |
| 137 | 2024-10-24 | 22.18402671813965 | 22.18402671813965 | 21.93731823093017 | 22.08534294680858 | 229600 |
| 138 | 2024-10-25 | 22.036001205444336 | 22.213631610969905 | 21.92744887268175 | 22.184025915970206 | 194900 |
| 139 | 2024-10-28 | 22.105079650878906 | 22.20376342030531 | 22.036001576951328 | 22.036001576951328 | 251000 |
| 140 | 2024-10-29 | 21.897846221923828 | 22.18402709316181 | 21.818899579971653 | 22.105080451209634 | 188900 |
| 141 | 2024-10-30 | 21.868240356445312 | 22.164289790920215 | 21.85837179099796 | 21.85837179099796 | 142500 |
| 142 | 2024-10-31 | 21.532716751098633 | 21.947187090455355 | 21.463638674911913 | 21.858371883290598 | 383700 |
| 143 | 2024-11-01 | 20.82219696044922 | 21.532716734999628 | 20.77285413304102 | 21.532716734999628 | 555800 |
| 144 | 2024-11-04 | 21.31561279296875 | 21.39455943033308 | 20.832064403832682 | 20.911011041197014 | 238300 |
| 145 | 2024-11-05 | 21.295875549316406 | 21.453768823201678 | 20.960351871751126 | 21.167587970123233 | 363500 |
| 146 | 2024-11-06 | 21.44390106201172 | 21.57219052824942 | 20.940615526800894 | 21.17745544650545 | 196000 |
| 147 | 2024-11-07 | 20.861669540405273 | 21.522848376131012 | 20.802460029183447 | 21.38469222253461 | 401600 |
| 148 | 2024-11-08 | 20.526145935058594 | 20.822197257015162 | 20.338648834946177 | 20.772854428904186 | 274100 |
| 149 | 2024-11-11 | 20.614959716796875 | 20.762986308649435 | 20.407725499781378 | 20.723512048892406 | 205800 |
| 150 | 2024-11-12 | 20.664302825927734 | 20.713643769066874 | 20.457066723823424 | 20.457066723823424 | 163100 |
| 151 | 2024-11-13 | 20.506410598754883 | 20.77285434047418 | 20.289305920463658 | 20.565620109999568 | 186100 |
| 152 | 2024-11-14 | 20.457067489624023 | 20.82219688212562 | 20.40772654463783 | 20.50641031684662 | 206600 |
| 153 | 2024-11-18 | 20.249832153320312 | 20.66430246811586 | 19.99325511251961 | 20.45706636959994 | 473300 |
| 154 | 2024-11-19 | 20.318910598754883 | 20.348516294011507 | 20.091939248496438 | 20.190621134879184 | 281600 |
| 155 | 2024-11-21 | 19.736679077148438 | 20.23996461948409 | 19.637995305315417 | 20.230096054077148 | 575200 |
| 156 | 2024-11-22 | 20.37812042236328 | 20.37812042236328 | 19.637994969621978 | 19.736678739768088 | 175300 |
| 157 | 2024-11-25 | 20.802459716796875 | 21.078773902076748 | 20.644566434418774 | 20.723513075607823 | 332700 |
| 158 | 2024-11-26 | 20.9702205657959 | 21.246534737914985 | 20.733380653509386 | 20.89127392836706 | 318200 |
| 159 | 2024-11-27 | 20.57548713684082 | 21.137982157190176 | 20.54588144231433 | 21.137982157190176 | 449400 |
| 160 | 2024-11-28 | 19.83536148071289 | 20.861667743165768 | 19.726809150961007 | 20.861667743165768 | 431400 |
| 161 | 2024-11-29 | 20.09193992614746 | 20.11167517474783 | 19.332077329059523 | 19.72681053461287 | 698100 |
| 162 | 2024-12-02 | 20.01299285888672 | 20.210358516342556 | 19.786019623569793 | 20.10180806352457 | 610800 |
| 163 | 2024-12-03 | 20.01299285888672 | 20.180754702954175 | 19.73667867976492 | 19.963650032845493 | 339300 |
| 164 | 2024-12-04 | 20.387989044189453 | 20.447198553546915 | 19.983387279480123 | 20.012992975277037 | 212400 |
| 165 | 2024-12-05 | 20.674171447753906 | 20.901142798395117 | 20.496541040387278 | 20.575487678968408 | 278400 |
| 166 | 2024-12-06 | 20.693906784057617 | 20.802459118408674 | 20.45706686730323 | 20.802459118408674 | 279100 |
| 167 | 2024-12-09 | 20.624828338623047 | 20.861668251109563 | 20.575487396026972 | 20.693906411152074 | 410500 |
| 168 | 2024-12-10 | 20.940614700317383 | 21.059035596614013 | 20.57548721102233 | 20.57548721102233 | 223100 |
| 169 | 2024-12-11 | 21.31561279296875 | 21.49324319759757 | 20.861668216446617 | 20.940614853810946 | 229200 |
| 170 | 2024-12-12 | 21.009695053100586 | 21.414296809583544 | 20.822196081338426 | 21.15771976460278 | 215700 |
| 171 | 2024-12-13 | 20.999826431274414 | 21.295875853478606 | 20.91101122816589 | 21.009694996312728 | 179200 |
| 172 | 2024-12-16 | 20.743249893188477 | 21.128114527893114 | 20.67417181847086 | 20.999826943737023 | 179100 |
| 173 | 2024-12-17 | 20.881404876708984 | 21.137981912931536 | 20.69390591134707 | 20.81232680584835 | 140300 |
| 174 | 2024-12-18 | 20.23009490966797 | 21.029429840048202 | 20.23009490966797 | 21.029429840048202 | 251000 |
| 175 | 2024-12-19 | 20.43733024597168 | 20.43733024597168 | 20.121543682435036 | 20.14128081321517 | 249700 |
| 176 | 2024-12-20 | 20.690000534057617 | 20.8700008392334 | 20.34000015258789 | 20.719999313354492 | 243600 |
| 177 | 2024-12-23 | 20.25 | 20.68000030517578 | 20.15999984741211 | 20.600000381469727 | 270500 |
| 178 | 2024-12-26 | 20.31999969482422 | 20.530000686645508 | 20.100000381469727 | 20.260000228881836 | 350500 |
| 179 | 2024-12-27 | 20.59000015258789 | 20.690000534057617 | 20.219999313354492 | 20.59000015258789 | 195800 |
| 180 | 2024-12-30 | 20.5 | 20.729999542236328 | 20.450000762939453 | 20.59000015258789 | 106000 |
| 181 | 2025-01-02 | 20.479999542236328 | 20.6200008392334 | 20.299999237060547 | 20.549999237060547 | 203000 |
| 182 | 2025-01-03 | 20.3799991607666 | 20.81999969482422 | 20.260000228881836 | 20.81999969482422 | 234000 |
| 183 | 2025-01-06 | 20.600000381469727 | 20.700000762939453 | 20.309999465942383 | 20.3700008392334 | 136500 |
| 184 | 2025-01-07 | 20.799999237060547 | 20.850000381469727 | 20.610000610351562 | 20.610000610351562 | 107400 |
| 185 | 2025-01-08 | 20.700000762939453 | 20.850000381469727 | 20.610000610351562 | 20.75 | 219900 |
| 186 | 2025-01-09 | 20.799999237060547 | 20.899999618530273 | 20.6299991607666 | 20.899999618530273 | 333700 |
| 187 | 2025-01-10 | 20.34000015258789 | 21.139999389648438 | 20.34000015258789 | 20.899999618530273 | 169200 |
| 188 | 2025-01-13 | 20.25 | 20.56999969482422 | 20.170000076293945 | 20.290000915527344 | 338700 |
| 189 | 2025-01-14 | 20.25 | 20.399999618530273 | 20.0 | 20.399999618530273 | 395800 |
| 190 | 2025-01-15 | 20.899999618530273 | 20.899999618530273 | 20.200000762939453 | 20.25 | 794800 |
| 191 | 2025-01-16 | 20.5 | 20.969999313354492 | 20.31999969482422 | 20.959999084472656 | 363400 |
| 192 | 2025-01-17 | 20.8799991607666 | 20.899999618530273 | 20.3700008392334 | 20.520000457763672 | 207400 |
| 193 | 2025-01-20 | 21.049999237060547 | 21.139999389648438 | 20.75 | 21.139999389648438 | 113800 |
| 194 | 2025-01-21 | 21.350000381469727 | 21.479999542236328 | 20.979999542236328 | 21.049999237060547 | 111500 |
| 195 | 2025-01-22 | 21.3700008392334 | 21.450000762939453 | 21.270000457763672 | 21.350000381469727 | 91200 |
| 196 | 2025-01-23 | 21.229999542236328 | 21.420000076293945 | 21.1200008392334 | 21.3700008392334 | 197600 |
| 197 | 2025-01-24 | 21.3799991607666 | 21.40999984741211 | 21.15999984741211 | 21.389999389648438 | 132400 |
| 198 | 2025-01-27 | 21.549999237060547 | 21.6299991607666 | 21.329999923706055 | 21.3799991607666 | 905500 |
| 199 | 2025-01-28 | 21.3799991607666 | 21.559999465942383 | 21.329999923706055 | 21.5 | 411100 |
| 200 | 2025-01-29 | 21.25 | 21.510000228881836 | 21.200000762939453 | 21.3799991607666 | 238200 |
| 201 | 2025-01-30 | 21.739999771118164 | 21.950000762939453 | 21.25 | 21.25 | 528700 |
| 202 | 2025-01-31 | 21.649999618530273 | 22.0 | 21.549999237060547 | 21.6200008392334 | 527600 |
| 203 | 2025-02-03 | 21.790000915527344 | 21.8799991607666 | 21.489999771118164 | 21.8799991607666 | 338700 |
| 204 | 2025-02-04 | 21.559999465942383 | 21.829999923706055 | 21.290000915527344 | 21.790000915527344 | 227700 |
| 205 | 2025-02-05 | 21.649999618530273 | 21.899999618530273 | 21.329999923706055 | 21.510000228881836 | 316900 |
| 206 | 2025-02-06 | 21.700000762939453 | 21.799999237060547 | 21.56999969482422 | 21.56999969482422 | 210000 |
| 207 | 2025-02-07 | 21.610000610351562 | 21.899999618530273 | 21.530000686645508 | 21.639999389648438 | 325700 |
| 208 | 2025-02-10 | 21.93000030517578 | 22.049999237060547 | 21.729999542236328 | 21.729999542236328 | 204500 |
| 209 | 2025-02-11 | 22.149999618530273 | 22.200000762939453 | 21.93000030517578 | 21.93000030517578 | 164800 |
| 210 | 2025-02-12 | 21.950000762939453 | 22.15999984741211 | 21.8799991607666 | 22.020000457763672 | 284400 |
| 211 | 2025-02-13 | 22.56999969482422 | 22.760000228881836 | 21.950000762939453 | 21.950000762939453 | 539400 |
| 212 | 2025-02-14 | 23.290000915527344 | 23.290000915527344 | 22.510000228881836 | 22.56999969482422 | 356200 |
| 213 | 2025-02-17 | 23.389999389648438 | 23.670000076293945 | 23.200000762939453 | 23.209999084472656 | 269000 |
| 214 | 2025-02-18 | 23.450000762939453 | 23.56999969482422 | 23.1200008392334 | 23.56999969482422 | 254400 |
| 215 | 2025-02-19 | 23.389999389648438 | 23.530000686645508 | 23.309999465942383 | 23.360000610351562 | 282200 |
| 216 | 2025-02-20 | 23.75 | 23.75 | 23.389999389648438 | 23.389999389648438 | 299200 |
| 217 | 2025-02-21 | 23.790000915527344 | 23.850000381469727 | 23.399999618530273 | 23.850000381469727 | 341100 |
| 218 | 2025-02-24 | 23.5 | 23.81999969482422 | 23.489999771118164 | 23.68000030517578 | 156700 |
| 219 | 2025-02-25 | 23.690000534057617 | 23.700000762939453 | 23.299999237060547 | 23.510000228881836 | 189000 |
| 220 | 2025-02-26 | 23.559999465942383 | 23.780000686645508 | 23.540000915527344 | 23.690000534057617 | 896500 |
| 221 | 2025-02-27 | 23.889999389648438 | 24.020000457763672 | 23.559999465942383 | 23.670000076293945 | 170400 |
| 222 | 2025-02-28 | 23.770000457763672 | 24.100000381469727 | 23.770000457763672 | 23.84000015258789 | 264500 |
| 223 | 2025-03-05 | 24.43000030517578 | 24.540000915527344 | 23.75 | 23.760000228881836 | 248500 |
| 224 | 2025-03-06 | 24.799999237060547 | 24.84000015258789 | 24.399999618530273 | 24.43000030517578 | 270800 |
| 225 | 2025-03-07 | 25.200000762939453 | 25.239999771118164 | 24.670000076293945 | 24.850000381469727 | 355300 |
| 226 | 2025-03-10 | 25.59000015258789 | 25.719999313354492 | 25.09000015258789 | 25.100000381469727 | 292500 |
| 227 | 2025-03-11 | 25.559999465942383 | 25.68000030517578 | 25.3799991607666 | 25.610000610351562 | 176800 |
| 228 | 2025-03-12 | 25.780000686645508 | 25.920000076293945 | 25.559999465942383 | 25.559999465942383 | 254800 |
| 229 | 2025-03-13 | 26.110000610351562 | 26.110000610351562 | 25.559999465942383 | 25.90999984741211 | 222400 |
| 230 | 2025-03-14 | 26.3799991607666 | 26.420000076293945 | 26.0 | 26.0 | 333300 |
| 231 | 2025-03-17 | 26.799999237060547 | 26.799999237060547 | 26.459999084472656 | 26.479999542236328 | 245700 |
| 232 | 2025-03-18 | 26.75 | 26.979999542236328 | 26.56999969482422 | 26.75 | 455000 |
| 233 | 2025-03-19 | 27.25 | 27.270000457763672 | 26.760000228881836 | 26.760000228881836 | 461500 |
| 234 | 2025-03-20 | 27.209999084472656 | 27.56999969482422 | 27.1200008392334 | 27.309999465942383 | 286800 |
| 235 | 2025-03-21 | 27.450000762939453 | 27.469999313354492 | 27.1299991607666 | 27.399999618530273 | 239600 |
| 236 | 2025-03-24 | 27.510000228881836 | 27.809999465942383 | 27.219999313354492 | 27.219999313354492 | 439000 |
| 237 | 2025-03-25 | 27.829999923706055 | 27.8799991607666 | 27.260000228881836 | 27.639999389648438 | 264100 |
| 238 | 2025-03-26 | 27.59000015258789 | 27.889999389648438 | 27.549999237060547 | 27.84000015258789 | 225200 |
| 239 | 2025-03-27 | 27.780000686645508 | 28.010000228881836 | 27.399999618530273 | 27.860000610351562 | 479400 |
| 240 | 2025-03-28 | 27.469999313354492 | 27.860000610351562 | 27.200000762939453 | 27.860000610351562 | 364400 |
| 241 | 2025-03-31 | 27.09000015258789 | 27.469999313354492 | 26.950000762939453 | 27.469999313354492 | 435600 |
| 242 | 2025-04-01 | 27.31999969482422 | 27.579999923706055 | 26.950000762939453 | 26.989999771118164 | 221100 |
| 243 | 2025-04-02 | 27.270000457763672 | 27.440000534057617 | 27.219999313354492 | 27.31999969482422 | 342200 |
| 244 | 2025-04-03 | 27.649999618530273 | 27.829999923706055 | 27.329999923706055 | 27.6299991607666 | 287300 |
| 245 | 2025-04-04 | 26.989999771118164 | 27.399999618530273 | 26.729999542236328 | 27.329999923706055 | 476800 |
| 246 | 2025-04-07 | 27.010000228881836 | 27.280000686645508 | 26.540000915527344 | 26.8700008392334 | 305600 |
| 247 | 2025-04-08 | 26.829999923706055 | 27.3799991607666 | 26.760000228881836 | 27.149999618530273 | 189200 |
| 248 | 2025-04-09 | 27.290000915527344 | 27.309999465942383 | 26.579999923706055 | 26.709999084472656 | 243300 |
| 249 | 2025-04-10 | 27.200000762939453 | 27.329999923706055 | 26.920000076293945 | 27.149999618530273 | 190000 |
| 250 | 2025-04-11 | 27.299999237060547 | 27.469999313354492 | 26.93000030517578 | 27.200000762939453 | 201300 |