ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 24.130144119262695 | 24.570709266771 | 24.0934294816452 | 24.27699916843213 | 4265100 |
| 3 | 2024-04-17 | 23.873146057128906 | 24.249462326046164 | 23.68039771780653 | 24.139320167769064 | 4113900 |
| 4 | 2024-04-18 | 23.808897018432617 | 24.075071127107336 | 23.76300372338511 | 23.873145880848924 | 1934400 |
| 5 | 2024-04-19 | 23.175582885742188 | 23.919036737637416 | 23.175582885742188 | 23.7721816990075 | 4261700 |
| 6 | 2024-04-22 | 23.166404724121094 | 23.368329968907776 | 22.918586184621397 | 23.322438424844954 | 6900800 |
| 7 | 2024-04-23 | 22.744197845458984 | 23.120514124222225 | 22.487200636521784 | 22.9736590764439 | 5775200 |
| 8 | 2024-04-24 | 22.707483291625977 | 22.780910815784942 | 22.43213051369242 | 22.698304632274823 | 2908600 |
| 9 | 2024-04-25 | 23.138870239257812 | 23.249012403020675 | 22.578986012859968 | 22.70748374504139 | 3891400 |
| 10 | 2024-04-26 | 23.249011993408203 | 23.469294566402585 | 23.083799625999852 | 23.148048490958594 | 3120900 |
| 11 | 2024-04-29 | 23.2031192779541 | 23.414223180937917 | 22.93694342150915 | 23.212297936864292 | 3529300 |
| 12 | 2024-04-30 | 22.918588638305664 | 23.432583090218962 | 22.891054409180207 | 23.276549372789994 | 3674800 |
| 13 | 2024-05-02 | 23.58861541748047 | 23.8639681964097 | 23.056265427740417 | 23.09297831462752 | 4884400 |
| 14 | 2024-05-03 | 23.94657325744629 | 24.185213138299417 | 23.735469353455127 | 23.854788418556595 | 3066000 |
| 15 | 2024-05-06 | 24.27699851989746 | 24.497281087766993 | 23.89150358846322 | 23.992465337913696 | 2470500 |
| 16 | 2024-05-07 | 23.937395095825195 | 24.50645970824426 | 23.937395095825195 | 24.368781571724167 | 3423700 |
| 17 | 2024-05-08 | 23.597789764404297 | 24.120962788613856 | 23.597789764404297 | 23.955750438931897 | 3917700 |
| 18 | 2024-05-09 | 23.22147560119629 | 23.542721670911703 | 22.96448014594415 | 23.487651466307707 | 4025600 |
| 19 | 2024-05-10 | 23.166404724121094 | 23.432580581505995 | 23.092977203230465 | 23.23065358606912 | 2582100 |
| 20 | 2024-05-13 | 23.26736831665039 | 23.43258067699007 | 23.17558347750055 | 23.212298113420562 | 1870300 |
| 21 | 2024-05-14 | 23.763004302978516 | 23.77218296221189 | 23.304081845211297 | 23.322439163678045 | 2306300 |
| 22 | 2024-05-15 | 24.488101959228516 | 24.662492978609734 | 23.72629077012134 | 23.75382499642087 | 3621000 |
| 23 | 2024-05-16 | 23.75382423400879 | 24.708383729825748 | 23.717111349904364 | 24.524814057353215 | 4118100 |
| 24 | 2024-05-17 | 24.038358688354492 | 24.433032279845097 | 23.680397982933822 | 23.753825505723917 | 4292800 |
| 25 | 2024-05-20 | 25.286624908447266 | 25.286624908447266 | 23.928214951075642 | 24.010821127598927 | 5989600 |
| 26 | 2024-05-21 | 25.470197677612305 | 26.030083664247204 | 25.167308910391036 | 25.240736437273455 | 5205900 |
| 27 | 2024-05-22 | 24.543170928955078 | 25.34169671386187 | 24.543170928955078 | 25.213197245204967 | 3719600 |
| 28 | 2024-05-23 | 24.644136428833008 | 24.891954977154796 | 24.322890357006642 | 24.322890357006642 | 2478600 |
| 29 | 2024-05-27 | 24.38713836669922 | 24.956202966906943 | 24.38713836669922 | 24.781811948200517 | 1700700 |
| 30 | 2024-05-28 | 24.65331268310547 | 24.937844090097613 | 24.598240732861765 | 24.598240732861765 | 3159100 |
| 31 | 2024-05-29 | 24.32288932800293 | 24.80016908591601 | 24.32288932800293 | 24.570707865840514 | 1718400 |
| 32 | 2024-05-31 | 23.065441131591797 | 24.267819188377477 | 23.065441131591797 | 24.1852130088838 | 5406300 |
| 33 | 2024-06-03 | 23.506010055541992 | 23.772184184393463 | 23.377510570318556 | 23.377510570318556 | 2560100 |
| 34 | 2024-06-04 | 23.478471755981445 | 23.790539152516747 | 23.478471755981445 | 23.643684113047215 | 1952000 |
| 35 | 2024-06-05 | 22.89105224609375 | 23.561078601471603 | 22.8359802917461 | 23.460115102484455 | 5823000 |
| 36 | 2024-06-06 | 23.102155685424805 | 23.570256784015076 | 22.881873124438236 | 22.946121985894713 | 3910900 |
| 37 | 2024-06-07 | 22.95530128479004 | 23.15722653366178 | 22.863516444157348 | 22.863516444157348 | 5264900 |
| 38 | 2024-06-10 | 22.872695922851562 | 23.06544251950144 | 22.744198191751646 | 22.982838085687412 | 1804100 |
| 39 | 2024-06-11 | 22.900230407714844 | 23.148047194295373 | 22.854337113422027 | 22.900230407714844 | 2093100 |
| 40 | 2024-06-12 | 22.624876022338867 | 23.083798463971096 | 22.5239142756219 | 22.946122081611463 | 3010900 |
| 41 | 2024-06-13 | 22.86351776123047 | 23.047087453070546 | 22.560628995149568 | 22.634056521755536 | 2720600 |
| 42 | 2024-06-14 | 23.175582885742188 | 23.239831746311506 | 22.762551995439196 | 22.91858569281475 | 2037200 |
| 43 | 2024-06-17 | 23.19394302368164 | 23.405046948551707 | 23.037909307331947 | 23.16640704409627 | 1773700 |
| 44 | 2024-06-18 | 22.89105224609375 | 23.33161737697369 | 22.872694927977868 | 23.2214752189286 | 2540000 |
| 45 | 2024-06-19 | 23.3040828704834 | 23.331618849394978 | 22.854339052162903 | 22.891053690711672 | 1883100 |
| 46 | 2024-06-20 | 23.386688232421875 | 23.77218317034752 | 23.340796686503452 | 23.680398327860413 | 3778700 |
| 47 | 2024-06-21 | 24.29535484313965 | 24.524816077304493 | 23.331618359907417 | 23.3866885659249 | 9142700 |
| 48 | 2024-06-24 | 24.27699851989746 | 25.02963106444759 | 24.240283883260755 | 24.313711405883932 | 2434900 |
| 49 | 2024-06-25 | 24.093429565429688 | 24.341248118258747 | 24.093429565429688 | 24.249463274546102 | 1873300 |
| 50 | 2024-06-26 | 23.854787826538086 | 24.093427701468745 | 23.854787826538086 | 24.04753615848791 | 1769100 |
| 51 | 2024-06-27 | 24.176034927368164 | 24.194392245616335 | 23.818075974779983 | 23.937395042092636 | 1663700 |
| 52 | 2024-06-28 | 24.10260581970215 | 24.30453105519992 | 23.900680584204377 | 24.18521199573535 | 2561700 |
| 53 | 2024-07-01 | 24.32288932800293 | 24.6074207507145 | 23.937394408250086 | 24.07507079016535 | 2175000 |
| 54 | 2024-07-02 | 24.598241806030273 | 24.68084798434968 | 24.368780588620847 | 24.368780588620847 | 1698900 |
| 55 | 2024-07-03 | 24.506460189819336 | 24.763455648319894 | 24.506460189819336 | 24.634957919069617 | 1232000 |
| 56 | 2024-07-04 | 24.69920539855957 | 24.754275600771305 | 24.51563572365356 | 24.51563572365356 | 1030700 |
| 57 | 2024-07-05 | 24.76345443725586 | 24.818526390512893 | 24.53399321730208 | 24.735920211277517 | 1362700 |
| 58 | 2024-07-08 | 24.745098114013672 | 24.919489138369403 | 24.598243067393135 | 24.754276773258738 | 1475400 |
| 59 | 2024-07-09 | 25.09387969970703 | 25.148949903511046 | 24.68084879455138 | 24.726742089929903 | 1583500 |
| 60 | 2024-07-10 | 25.259092330932617 | 25.41512603558188 | 25.103058626283353 | 25.103058626283353 | 1442800 |
| 61 | 2024-07-11 | 24.873598098754883 | 25.424305410109103 | 24.873598098754883 | 25.222378403910728 | 2323500 |
| 62 | 2024-07-12 | 23.818077087402344 | 24.10260853093949 | 23.40504616077559 | 23.40504616077559 | 6640500 |
| 63 | 2024-07-15 | 23.72629165649414 | 23.7538258838223 | 23.29490342141681 | 23.680398359863435 | 4325400 |
| 64 | 2024-07-16 | 24.221925735473633 | 24.221925735473633 | 23.542720736805748 | 23.662041551138717 | 2879200 |
| 65 | 2024-07-17 | 23.919038772583008 | 24.231106193883694 | 23.68039887684423 | 24.047538255304072 | 2618900 |
| 66 | 2024-07-18 | 23.258190155029297 | 23.744648587470877 | 23.203119950621836 | 23.6803979732369 | 3606100 |
| 67 | 2024-07-19 | 22.533090591430664 | 23.083797857039894 | 22.16595299790789 | 22.39541421269089 | 22598000 |
| 68 | 2024-07-22 | 22.634056091308594 | 22.75337691393054 | 22.413773515679956 | 22.496379700371982 | 10402800 |
| 69 | 2024-07-23 | 22.569805145263672 | 22.73501749941967 | 22.478020309549215 | 22.67076863961459 | 6834100 |
| 70 | 2024-07-24 | 22.533090591430664 | 22.762551806213665 | 22.349522669994347 | 22.578983884777347 | 12156200 |
| 71 | 2024-07-25 | 22.395416259765625 | 22.597343267648085 | 22.312810074841035 | 22.578985948631445 | 4961500 |
| 72 | 2024-07-26 | 22.65241241455078 | 22.753375913769755 | 22.404593871367965 | 22.41377253044698 | 1950900 |
| 73 | 2024-07-29 | 22.762554168701172 | 22.826804786054993 | 22.624877775672196 | 22.69830530199767 | 2128500 |
| 74 | 2024-07-30 | 22.689125061035156 | 22.790088559189808 | 22.51473579232283 | 22.762552582243032 | 2821500 |
| 75 | 2024-07-31 | 22.542268753051758 | 22.698302445689723 | 22.413771035814648 | 22.689123787222773 | 3593800 |
| 76 | 2024-08-01 | 22.34034538269043 | 22.762553203496374 | 22.34034538269043 | 22.523915066045337 | 4386800 |
| 77 | 2024-08-02 | 22.542268753051758 | 22.67076822093897 | 22.321986201795237 | 22.43212835274855 | 4817200 |
| 78 | 2024-08-05 | 22.38623809814453 | 22.496380264043733 | 21.945672935848407 | 22.312810571095177 | 4196300 |
| 79 | 2024-08-06 | 22.221023559570312 | 22.615697135500422 | 22.175132016129673 | 22.349523032374407 | 2040600 |
| 80 | 2024-08-07 | 22.23020362854004 | 22.3770586776459 | 22.138420535836584 | 22.31280981249337 | 2352700 |
| 81 | 2024-08-08 | 22.193490982055664 | 22.34952469225255 | 22.09252747820759 | 22.303631394753292 | 3417900 |
| 82 | 2024-08-09 | 22.422950744628906 | 22.422950744628906 | 22.101704685838055 | 22.30362992961936 | 5062900 |
| 83 | 2024-08-12 | 22.43212890625 | 22.634054145555023 | 22.239380574988264 | 22.42295024755657 | 3112000 |
| 84 | 2024-08-13 | 22.551450729370117 | 22.569808049004816 | 22.35870412515687 | 22.487201861299035 | 3117100 |
| 85 | 2024-08-14 | 22.679946899414062 | 22.900231218518616 | 22.468842990143287 | 22.56062783132848 | 4147300 |
| 86 | 2024-08-15 | 22.487199783325195 | 22.780909867738067 | 22.303630105242057 | 22.67994636972732 | 3097800 |
| 87 | 2024-08-16 | 22.643234252929688 | 22.652412912210355 | 22.459664568616862 | 22.597342707176608 | 2181500 |
| 88 | 2024-08-19 | 23.074621200561523 | 23.12051449789038 | 22.533092546633043 | 22.65241336903778 | 3334100 |
| 89 | 2024-08-20 | 23.166404724121094 | 23.175583383063696 | 22.81762443755315 | 23.028728341282434 | 2077300 |
| 90 | 2024-08-21 | 22.946123123168945 | 23.193941673055235 | 22.771732097250787 | 23.166405695073337 | 3077500 |
| 91 | 2024-08-22 | 22.9644775390625 | 23.047083711916326 | 22.698301704166834 | 22.927762906394115 | 1874400 |
| 92 | 2024-08-23 | 23.102155685424805 | 23.129691662041942 | 22.918586009277575 | 22.955300644767092 | 1668100 |
| 93 | 2024-08-26 | 22.771732330322266 | 23.12969304514965 | 22.698304805602596 | 23.092978407464674 | 2059100 |
| 94 | 2024-08-27 | 22.643234252929688 | 22.81762527796185 | 22.58816404789594 | 22.80844661868118 | 1614500 |
| 95 | 2024-08-28 | 22.744197845458984 | 22.744197845458984 | 22.514736614474067 | 22.643234343617536 | 1433800 |
| 96 | 2024-08-29 | 22.597341537475586 | 22.762552144025065 | 22.37705722744262 | 22.744196577064123 | 4967300 |
| 97 | 2024-08-30 | 22.679946899414062 | 22.79926771814988 | 22.404594126508723 | 22.551449172144935 | 2276700 |
| 98 | 2024-09-02 | 22.707483291625977 | 22.762553497082635 | 22.505558037851387 | 22.73501926967944 | 1382400 |
| 99 | 2024-09-03 | 22.725839614868164 | 22.808445794759887 | 22.634054776027345 | 22.716660955919064 | 1383100 |
| 100 | 2024-09-04 | 23.148048400878906 | 23.267369221609616 | 22.753376553289577 | 22.76255346197631 | 1877300 |
| 101 | 2024-09-05 | 23.03790855407715 | 23.267369791168253 | 23.019551234953784 | 23.148048967516708 | 1844000 |
| 102 | 2024-09-06 | 22.80844497680664 | 23.15722525111363 | 22.799266318186703 | 23.037906190354697 | 1662600 |
| 103 | 2024-09-09 | 22.80844497680664 | 22.872693836496076 | 22.634053964328086 | 22.835979202016325 | 1224600 |
| 104 | 2024-09-10 | 22.689125061035156 | 22.808445877154323 | 22.606518880845027 | 22.808445877154323 | 1225300 |
| 105 | 2024-09-11 | 22.716663360595703 | 22.808448209152427 | 22.61569985211827 | 22.698306040754282 | 1621400 |
| 106 | 2024-09-12 | 22.679946899414062 | 22.716661536148234 | 22.53309185377785 | 22.679946899414062 | 1718400 |
| 107 | 2024-09-13 | 22.6707706451416 | 22.891053219953104 | 22.643234666796307 | 22.716662191733473 | 1804600 |
| 108 | 2024-09-16 | 22.716663360595703 | 22.77173356946959 | 22.61569985211827 | 22.716663360595703 | 869300 |
| 109 | 2024-09-17 | 22.624876022338867 | 22.753375496438014 | 22.54226984279305 | 22.71666086079535 | 1353300 |
| 110 | 2024-09-18 | 22.643234252929688 | 22.946123006590675 | 22.60651961580702 | 22.918587028748675 | 3542100 |
| 111 | 2024-09-19 | 22.542268753051758 | 22.689123787222773 | 22.505555869834055 | 22.67076822093897 | 2202100 |
| 112 | 2024-09-20 | 22.43212890625 | 22.61569682816816 | 22.377056954089422 | 22.578983944044587 | 3739200 |
| 113 | 2024-09-23 | 22.377056121826172 | 22.49637692975275 | 22.285273039605823 | 22.459662296344547 | 2214500 |
| 114 | 2024-09-24 | 22.367881774902344 | 22.53309239220309 | 22.147597450534125 | 22.48720084583904 | 2133400 |
| 115 | 2024-09-25 | 22.349523544311523 | 22.432129724916983 | 22.28527468176288 | 22.37705777074654 | 1646000 |
| 116 | 2024-09-26 | 22.331167221069336 | 22.487200930202878 | 22.202669490247697 | 22.459664951890975 | 1554000 |
| 117 | 2024-09-27 | 22.23020362854004 | 22.4137733152475 | 22.221024969139638 | 22.33116713129417 | 1955400 |
| 118 | 2024-09-30 | 22.303630828857422 | 22.331166806658324 | 22.120062895468827 | 22.321988147391355 | 7190400 |
| 119 | 2024-10-01 | 22.266916275024414 | 22.597340981291012 | 22.248558957865132 | 22.303629158692857 | 2510100 |
| 120 | 2024-10-02 | 22.422950744628906 | 22.57898444457588 | 22.312808588516262 | 22.34952322410387 | 1918000 |
| 121 | 2024-10-03 | 22.101703643798828 | 22.377056395122985 | 21.982384585065052 | 22.349522170380627 | 2762900 |
| 122 | 2024-10-04 | 22.14759635925293 | 22.230202539158178 | 22.000741317343643 | 22.1017048151501 | 2565300 |
| 123 | 2024-10-07 | 22.193490982055664 | 22.26691850740418 | 22.07417015920789 | 22.211848301055365 | 2795500 |
| 124 | 2024-10-08 | 22.074169158935547 | 22.221024202977972 | 22.03745627325005 | 22.165953999124614 | 2673700 |
| 125 | 2024-10-09 | 21.826351165771484 | 22.110882579122528 | 21.78963653145516 | 22.083346603385284 | 3413200 |
| 126 | 2024-10-10 | 22.992013931274414 | 22.992013931274414 | 21.844707811936367 | 21.89060110710001 | 9893300 |
| 127 | 2024-10-11 | 22.679946899414062 | 23.258190173425604 | 22.496378967693914 | 22.881873900151533 | 3643600 |
| 128 | 2024-10-14 | 22.799266815185547 | 22.817624132825593 | 22.49637807672548 | 22.679946001175423 | 2090700 |
| 129 | 2024-10-15 | 22.588163375854492 | 22.918586346876506 | 22.588163375854492 | 22.771731304055567 | 1690000 |
| 130 | 2024-10-16 | 22.707483291625977 | 22.854338339943908 | 22.55144958395689 | 22.661591745520475 | 1662000 |
| 131 | 2024-10-17 | 22.43212890625 | 22.56980528535116 | 22.404592930169713 | 22.5514479679643 | 1786400 |
| 132 | 2024-10-18 | 22.450485229492188 | 22.615697590240732 | 22.367880799768116 | 22.496378524505783 | 1021000 |
| 133 | 2024-10-21 | 22.533090591430664 | 22.615696768804558 | 22.432128847368237 | 22.450484414056774 | 890500 |
| 134 | 2024-10-22 | 22.487199783325195 | 22.533091327520886 | 22.32198742318041 | 22.487199783325195 | 1052400 |
| 135 | 2024-10-23 | 22.395416259765625 | 22.44130955730723 | 22.285275846966368 | 22.404594919273944 | 1174100 |
| 136 | 2024-10-24 | 22.5789852142334 | 22.5789852142334 | 22.367881304359223 | 22.395415531338315 | 1259900 |
| 137 | 2024-10-25 | 22.422950744628906 | 22.62487598841021 | 22.266917044681932 | 22.53309115009137 | 1463400 |
| 138 | 2024-10-28 | 22.45966339111328 | 22.5606268872571 | 22.38623587136782 | 22.42295050656563 | 867400 |
| 139 | 2024-10-29 | 22.294452667236328 | 22.514735225312357 | 22.294452667236328 | 22.395414412198164 | 1697600 |
| 140 | 2024-10-30 | 22.422950744628906 | 22.468842288463236 | 22.312808588516262 | 22.3862361090413 | 1404200 |
| 141 | 2024-10-31 | 22.294452667236328 | 22.60651831152309 | 22.257738032231913 | 22.441307705953683 | 2668800 |
| 142 | 2024-11-01 | 22.12006187438965 | 22.31280845814788 | 22.055813013136905 | 22.303629799304606 | 1819800 |
| 143 | 2024-11-04 | 22.5789852142334 | 22.597342532652956 | 22.18431162146414 | 22.193490280673917 | 1844300 |
| 144 | 2024-11-05 | 22.643234252929688 | 22.643234252929688 | 22.3128095214267 | 22.459664568616862 | 1390000 |
| 145 | 2024-11-06 | 22.505558013916016 | 22.854338315637598 | 22.285275441673395 | 22.312809669047304 | 2081900 |
| 146 | 2024-11-07 | 22.303630828857422 | 22.735019061153633 | 22.22102464610497 | 22.48720051289627 | 1777500 |
| 147 | 2024-11-08 | 22.367881774902344 | 22.542271051605958 | 22.101705904170075 | 22.303631159082286 | 3020800 |
| 148 | 2024-11-11 | 22.51473617553711 | 22.643233902175446 | 22.29445360816415 | 22.367881130621804 | 1805800 |
| 149 | 2024-11-12 | 22.12006187438965 | 22.523914110242828 | 22.064991671980177 | 22.496378133713005 | 2500600 |
| 150 | 2024-11-13 | 22.16595458984375 | 22.24856077315033 | 22.03745686054474 | 22.12006304385132 | 2094100 |
| 151 | 2024-11-14 | 22.21184730529785 | 22.45966409808303 | 22.120062465064347 | 22.16595400985599 | 1939200 |
| 152 | 2024-11-18 | 22.092527389526367 | 22.523915631036292 | 22.037457183398608 | 22.21184821189518 | 1035600 |
| 153 | 2024-11-19 | 22.046634674072266 | 22.175132398441566 | 22.00074137919023 | 22.101704877280508 | 1444400 |
| 154 | 2024-11-21 | 22.083349227905273 | 22.12006386658499 | 21.9181368551472 | 22.055814999545813 | 2767500 |
| 155 | 2024-11-22 | 22.367881774902344 | 22.386237343057797 | 22.101705904170075 | 22.18431208814559 | 1465800 |
| 156 | 2024-11-25 | 22.32198715209961 | 22.60651857408792 | 22.32198715209961 | 22.386236013453406 | 2027700 |
| 157 | 2024-11-26 | 22.735017776489258 | 22.735017776489258 | 22.44130769914368 | 22.62487562215959 | 1350600 |
| 158 | 2024-11-27 | 22.184310913085938 | 22.817624373136063 | 22.12006205131929 | 22.72583953461935 | 4193400 |
| 159 | 2024-11-28 | 21.817174911499023 | 22.266918727536176 | 21.76210295395547 | 22.184312541871154 | 4147100 |
| 160 | 2024-11-29 | 22.175132751464844 | 22.184311410587373 | 21.468391754882138 | 21.97320750271988 | 3872400 |
| 161 | 2024-12-02 | 21.982385635375977 | 22.23020242314828 | 21.918135023057044 | 22.156774902576824 | 2546000 |
| 162 | 2024-12-03 | 21.991561889648438 | 22.175131560943218 | 21.954849005779558 | 22.01909786553769 | 2427200 |
| 163 | 2024-12-04 | 22.27609634399414 | 22.321987889147806 | 21.95485027596779 | 21.991563161960674 | 2608500 |
| 164 | 2024-12-05 | 22.5789852142334 | 22.63405541884183 | 22.29445378133124 | 22.29445378133124 | 2646600 |
| 165 | 2024-12-06 | 22.51473617553711 | 22.900231106102346 | 22.487200198121656 | 22.533091743163855 | 4098600 |
| 166 | 2024-12-09 | 22.817625045776367 | 22.817625045776367 | 22.404594135600515 | 22.533091862921786 | 2859600 |
| 167 | 2024-12-10 | 22.909406661987305 | 23.03790613168908 | 22.6983027662167 | 22.808444918725346 | 2751500 |
| 168 | 2024-12-11 | 23.11133575439453 | 23.313261009956456 | 22.624877308379098 | 22.909408748182326 | 3440900 |
| 169 | 2024-12-12 | 22.725839614868164 | 23.08379856063216 | 22.487199734142102 | 22.964479495594226 | 3981300 |
| 170 | 2024-12-13 | 22.202669143676758 | 22.92776572140232 | 22.156775847206625 | 22.89105283487647 | 8682200 |
| 171 | 2024-12-16 | 22.21184730529785 | 22.395415235114644 | 22.083347828710856 | 22.21184730529785 | 5403500 |
| 172 | 2024-12-17 | 22.312808990478516 | 22.63405505505657 | 22.21184724209414 | 22.285274763941963 | 3034200 |
| 173 | 2024-12-18 | 21.697853088378906 | 22.377058110955463 | 21.615246906517548 | 22.312809247430014 | 3404700 |
| 174 | 2024-12-19 | 21.385787963867188 | 21.89060376813169 | 21.32153909347817 | 21.844710467389234 | 3753900 |
| 175 | 2024-12-20 | 21.72538948059082 | 22.00074225828464 | 21.42250072486751 | 21.459213611589895 | 5014800 |
| 176 | 2024-12-23 | 21.229751586914062 | 21.771280213379743 | 21.229751586914062 | 21.707031351027915 | 2811700 |
| 177 | 2024-12-26 | 21.248109817504883 | 21.41332218530544 | 21.17468229299911 | 21.248109817504883 | 2948200 |
| 178 | 2024-12-27 | 21.156322479248047 | 21.45003429328402 | 21.147145571586048 | 21.385783685099543 | 2966600 |
| 179 | 2024-12-30 | 21.119611740112305 | 21.431679151794558 | 21.064541535300805 | 21.376608946983055 | 3640900 |
| 180 | 2025-01-02 | 21.018648147583008 | 21.303179580295748 | 20.92686330619657 | 21.303179580295748 | 7094000 |
| 181 | 2025-01-03 | 20.697402954101562 | 21.11043388249751 | 20.697402954101562 | 21.018649037226155 | 5518100 |
| 182 | 2025-01-06 | 21.20221710205078 | 21.404142345644534 | 20.917685679111816 | 20.96357722290352 | 4040700 |
| 183 | 2025-01-07 | 21.459213256835938 | 21.532640779717102 | 21.27564532495814 | 21.376608825413584 | 4228300 |
| 184 | 2025-01-08 | 21.349071502685547 | 21.523462515034197 | 21.284822643043974 | 21.312356868233145 | 10294200 |
| 185 | 2025-01-09 | 21.53264045715332 | 21.70703147787751 | 21.367429846133266 | 21.477570253479968 | 5528400 |
| 186 | 2025-01-10 | 21.36154556274414 | 21.985102238166924 | 21.342649469057225 | 21.55050109352126 | 3675500 |
| 187 | 2025-01-13 | 21.42767906188965 | 21.588292246471138 | 21.389886876326667 | 21.389886876326667 | 1940800 |
| 188 | 2025-01-14 | 21.276514053344727 | 21.550500192223478 | 21.276514053344727 | 21.44657528535321 | 2441700 |
| 189 | 2025-01-15 | 21.682769775390625 | 21.72056015694841 | 21.352095377115138 | 21.370991468909278 | 2557400 |
| 190 | 2025-01-16 | 21.399333953857422 | 21.7205603084768 | 21.38988590789444 | 21.68276992665538 | 2870500 |
| 191 | 2025-01-17 | 21.682769775390625 | 21.862277241343477 | 21.465468323818993 | 21.54105088896506 | 3100600 |
| 192 | 2025-01-20 | 21.956758499145508 | 21.956758499145508 | 21.68277234379774 | 21.69221858878326 | 1242300 |
| 193 | 2025-01-21 | 21.796144485473633 | 21.994549861302765 | 21.76780214751993 | 21.928413534672625 | 1998500 |
| 194 | 2025-01-22 | 21.75835418701172 | 21.966205808294657 | 21.75835418701172 | 21.7961445717765 | 2016000 |
| 195 | 2025-01-23 | 21.833934783935547 | 22.070130523953782 | 21.805590646402383 | 21.805590646402383 | 2471300 |
| 196 | 2025-01-24 | 21.673322677612305 | 21.9662049051119 | 21.673322677612305 | 21.871726244038637 | 2877600 |
| 197 | 2025-01-27 | 22.277982711791992 | 22.277982711791992 | 21.73945669872554 | 21.777247081065546 | 4700400 |
| 198 | 2025-01-28 | 22.287431716918945 | 22.37246233338102 | 22.174056960959316 | 22.277983670419758 | 1911200 |
| 199 | 2025-01-29 | 22.11737060546875 | 22.372462456255988 | 22.11737060546875 | 22.344118316602756 | 1212200 |
| 200 | 2025-01-30 | 22.646448135375977 | 22.712584459882148 | 22.202400768732343 | 22.202400768732343 | 1986000 |
| 201 | 2025-01-31 | 22.4858341217041 | 22.76927009589531 | 22.448043739696917 | 22.674791437831573 | 2025700 |
| 202 | 2025-02-03 | 22.655895233154297 | 22.674791325079184 | 22.35356497047812 | 22.429147536147166 | 2981400 |
| 203 | 2025-02-04 | 22.476388931274414 | 22.67479250068068 | 22.476388931274414 | 22.6558964077761 | 9710200 |
| 204 | 2025-02-05 | 22.45749282836914 | 22.6842405370313 | 22.363014165918923 | 22.62755406037341 | 5272700 |
| 205 | 2025-02-06 | 22.495281219482422 | 22.64644634520021 | 22.448042793457027 | 22.485833173871253 | 1579200 |
| 206 | 2025-02-07 | 22.580312728881836 | 22.750373952607212 | 22.514178208995414 | 22.53307430097168 | 1801500 |
| 207 | 2025-02-10 | 22.7976131439209 | 22.84485337544346 | 22.608657623922383 | 22.722030575515376 | 1992000 |
| 208 | 2025-02-11 | 23.062152862548828 | 23.118839337923028 | 22.75982259117902 | 22.825957112787343 | 2981700 |
| 209 | 2025-02-12 | 22.62395668029785 | 22.84737872733495 | 22.50738760852054 | 22.653097558640273 | 4272300 |
| 210 | 2025-02-13 | 22.711381912231445 | 22.711381912231445 | 22.458818978577085 | 22.487959857874262 | 2642600 |
| 211 | 2025-02-14 | 23.099945068359375 | 23.099945068359375 | 22.64338484687876 | 22.711382704681576 | 2008800 |
| 212 | 2025-02-17 | 23.090229034423828 | 23.24565322672803 | 22.963945720175087 | 23.11936991247929 | 1912600 |
| 213 | 2025-02-18 | 22.89594841003418 | 23.0708010937192 | 22.672526359904463 | 23.0222317272745 | 2355700 |
| 214 | 2025-02-19 | 22.827951431274414 | 22.85709416394031 | 22.721096597635434 | 22.847379919718346 | 1866200 |
| 215 | 2025-02-20 | 22.779380798339844 | 22.827950163950643 | 22.65309748326772 | 22.759952310974512 | 1995600 |
| 216 | 2025-02-21 | 22.983375549316406 | 22.983375549316406 | 22.77938197980776 | 22.818237103751134 | 1258200 |
| 217 | 2025-02-24 | 22.7502384185791 | 23.00280319982068 | 22.682240564553016 | 22.983374712155353 | 1320300 |
| 218 | 2025-02-25 | 23.177656173706055 | 23.177656173706055 | 22.730810215815673 | 22.750238703724513 | 2458300 |
| 219 | 2025-02-26 | 22.711381912231445 | 23.17765636181493 | 22.614243177504044 | 23.17765636181493 | 2671600 |
| 220 | 2025-02-27 | 22.76966667175293 | 23.002802962928246 | 22.672526087229247 | 22.711381209357196 | 1399700 |
| 221 | 2025-02-28 | 22.536531448364258 | 22.91537770787366 | 22.449105103430913 | 22.789094386168774 | 2091600 |
| 222 | 2025-03-05 | 22.740524291992188 | 22.973660586770443 | 22.555957363825105 | 22.555957363825105 | 3361100 |
| 223 | 2025-03-06 | 22.740524291992188 | 22.915376976276523 | 22.643383705967274 | 22.915376976276523 | 3259000 |
| 224 | 2025-03-07 | 22.87652015686035 | 23.051372842337923 | 22.594814493548498 | 22.740524447178945 | 2042800 |
| 225 | 2025-03-10 | 23.1387996673584 | 23.177656643964458 | 22.798808533265866 | 22.876520633675366 | 3712800 |
| 226 | 2025-03-11 | 22.72109603881836 | 23.13879926607642 | 22.653098183739623 | 23.13879926607642 | 3363900 |
| 227 | 2025-03-12 | 22.420000076293945 | 22.639999389648438 | 22.299999237060547 | 22.530000686645508 | 3256800 |
| 228 | 2025-03-13 | 22.639999389648438 | 22.639999389648438 | 22.1299991607666 | 22.40999984741211 | 2295600 |
| 229 | 2025-03-14 | 22.850000381469727 | 22.920000076293945 | 22.520000457763672 | 22.709999084472656 | 1831700 |
| 230 | 2025-03-17 | 23.100000381469727 | 23.1299991607666 | 22.799999237060547 | 22.90999984741211 | 1946200 |
| 231 | 2025-03-18 | 22.989999771118164 | 23.15999984741211 | 22.860000610351562 | 23.09000015258789 | 1672000 |
| 232 | 2025-03-19 | 23.219999313354492 | 23.299999237060547 | 22.93000030517578 | 23.0 | 4236100 |
| 233 | 2025-03-20 | 23.1299991607666 | 23.31999969482422 | 23.020000457763672 | 23.209999084472656 | 1878500 |
| 234 | 2025-03-21 | 23.079999923706055 | 23.290000915527344 | 22.969999313354492 | 23.1299991607666 | 3694500 |
| 235 | 2025-03-24 | 22.860000610351562 | 23.1299991607666 | 22.770000457763672 | 23.1200008392334 | 1890400 |
| 236 | 2025-03-25 | 22.84000015258789 | 23.06999969482422 | 22.790000915527344 | 22.809999465942383 | 1603100 |
| 237 | 2025-03-26 | 22.799999237060547 | 22.989999771118164 | 22.700000762939453 | 22.989999771118164 | 1777000 |
| 238 | 2025-03-27 | 22.610000610351562 | 22.84000015258789 | 22.540000915527344 | 22.799999237060547 | 1767400 |
| 239 | 2025-03-28 | 22.440000534057617 | 22.579999923706055 | 22.360000610351562 | 22.56999969482422 | 1395700 |
| 240 | 2025-03-31 | 22.34000015258789 | 22.479999542236328 | 22.280000686645508 | 22.440000534057617 | 1863200 |
| 241 | 2025-04-01 | 22.219999313354492 | 22.31999969482422 | 22.030000686645508 | 22.299999237060547 | 2558400 |
| 242 | 2025-04-02 | 22.209999084472656 | 22.34000015258789 | 22.139999389648438 | 22.219999313354492 | 1367800 |
| 243 | 2025-04-03 | 22.440000534057617 | 22.579999923706055 | 22.15999984741211 | 22.170000076293945 | 2145700 |
| 244 | 2025-04-04 | 22.100000381469727 | 22.25 | 21.959999084472656 | 22.219999313354492 | 3004100 |
| 245 | 2025-04-07 | 22.040000915527344 | 22.239999771118164 | 21.729999542236328 | 21.8799991607666 | 3648100 |
| 246 | 2025-04-08 | 22.209999084472656 | 22.329999923706055 | 22.030000686645508 | 22.110000610351562 | 2786000 |
| 247 | 2025-04-09 | 22.360000610351562 | 22.860000610351562 | 22.020000457763672 | 22.149999618530273 | 4197400 |
| 248 | 2025-04-10 | 22.170000076293945 | 22.399999618530273 | 21.959999084472656 | 22.34000015258789 | 1628000 |
| 249 | 2025-04-11 | 22.170000076293945 | 22.329999923706055 | 22.010000228881836 | 22.270000457763672 | 855100 |