ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 31.363969802856445 | 31.558718620226653 | 31.122852724827354 | 31.363969802856445 | 341400 |
| 3 | 2024-04-17 | 31.261959075927734 | 31.88330512049267 | 31.234138825670335 | 31.54017219151682 | 417500 |
| 4 | 2024-04-18 | 30.45513916015625 | 31.45670705686852 | 30.24184232602004 | 31.345422521160845 | 568100 |
| 5 | 2024-04-19 | 30.983747482299805 | 31.076484012827603 | 30.436593461773295 | 30.436593461773295 | 296800 |
| 6 | 2024-04-22 | 31.187768936157227 | 31.35469750433924 | 30.677710994566194 | 30.98374434445221 | 545000 |
| 7 | 2024-04-23 | 30.9281005859375 | 31.326873998199577 | 30.455138663637026 | 31.243409713361665 | 577300 |
| 8 | 2024-04-24 | 30.79827117919922 | 31.567997833121527 | 30.79827117919922 | 30.928103738253125 | 430000 |
| 9 | 2024-04-25 | 30.390220642089844 | 30.955922591477567 | 30.074911532808393 | 30.779718257140924 | 479800 |
| 10 | 2024-04-26 | 30.557153701782227 | 31.030115666513627 | 30.418045368682 | 30.418045368682 | 381700 |
| 11 | 2024-04-29 | 30.844636917114258 | 31.243410337340453 | 30.71480436870045 | 30.844636917114258 | 579500 |
| 12 | 2024-04-30 | 29.881561279296875 | 30.75928488513014 | 29.51096831471722 | 30.75928488513014 | 921700 |
| 13 | 2024-05-02 | 30.183889389038086 | 30.525224283021455 | 29.696265986049653 | 29.94007768754387 | 643500 |
| 14 | 2024-05-03 | 30.74953269958496 | 31.051858690934736 | 30.369185177424225 | 30.369185177424225 | 653100 |
| 15 | 2024-05-06 | 30.837305068969727 | 31.256659636364656 | 30.69101655879994 | 30.74953270692213 | 339900 |
| 16 | 2024-05-07 | 30.91532325744629 | 31.28591807057613 | 30.837303590492997 | 30.973837542627365 | 302200 |
| 17 | 2024-05-08 | 31.324926376342773 | 31.50047109909659 | 30.447204622709354 | 30.964086099691627 | 456300 |
| 18 | 2024-05-09 | 31.861309051513672 | 32.12462611643581 | 30.81779720266388 | 31.89056898335239 | 664800 |
| 19 | 2024-05-10 | 31.82230567932129 | 31.939334259358954 | 31.061612468533493 | 31.656511780685737 | 473600 |
| 20 | 2024-05-13 | 31.783292770385742 | 32.5537386209386 | 31.715025793275615 | 31.83205436542566 | 310800 |
| 21 | 2024-05-14 | 31.207897186279297 | 32.0856207827519 | 31.10061944445806 | 31.82230370381012 | 306100 |
| 22 | 2024-05-15 | 31.52972984313965 | 31.939331700592653 | 31.178638550746516 | 31.207896623479844 | 481200 |
| 23 | 2024-05-16 | 31.978342056274414 | 32.173392151737055 | 31.471213296180004 | 31.61749807757363 | 375300 |
| 24 | 2024-05-17 | 31.656511306762695 | 32.183145489455285 | 31.656511306762695 | 32.183145489455285 | 196400 |
| 25 | 2024-05-20 | 32.28066635131836 | 32.47571644787668 | 31.68576895120866 | 31.744281375986347 | 269000 |
| 26 | 2024-05-21 | 32.47571563720703 | 32.60249875484581 | 32.02710303051112 | 32.290420096251175 | 352600 |
| 27 | 2024-05-22 | 31.832054138183594 | 32.47571686082072 | 31.773541712661896 | 32.47571686082072 | 316600 |
| 28 | 2024-05-23 | 31.95883560180664 | 32.07586416704699 | 31.61749701613836 | 31.890568628727188 | 303900 |
| 29 | 2024-05-24 | 31.773544311523438 | 32.15388998960901 | 31.773544311523438 | 31.900323724037623 | 244900 |
| 30 | 2024-05-27 | 31.676013946533203 | 31.93933101507475 | 31.519974615575745 | 31.79304251468352 | 158300 |
| 31 | 2024-05-28 | 31.05185890197754 | 32.0661164877853 | 31.022600827724577 | 31.74428325140978 | 392400 |
| 32 | 2024-05-29 | 31.315174102783203 | 31.461458884825774 | 31.032351649121285 | 31.061609721611145 | 415000 |
| 33 | 2024-05-31 | 30.75928497314453 | 31.88081656128363 | 30.75928497314453 | 31.344431565193513 | 1443000 |
| 34 | 2024-06-03 | 31.461458206176758 | 31.793042246700328 | 30.89581703132541 | 30.973836696146513 | 612800 |
| 35 | 2024-06-04 | 30.92507553100586 | 31.617499875004448 | 30.8665612430948 | 31.47121508529464 | 299300 |
| 36 | 2024-06-05 | 30.505720138549805 | 31.11037210424977 | 30.41794777899084 | 30.91532386311311 | 345200 |
| 37 | 2024-06-06 | 30.515472412109375 | 30.90557074918094 | 30.398441980920108 | 30.544728624804993 | 383700 |
| 38 | 2024-06-07 | 30.320423126220703 | 30.58374020835286 | 30.232650765509984 | 30.48621515643699 | 319900 |
| 39 | 2024-06-10 | 30.037601470947266 | 30.42770168912078 | 29.940078276539584 | 30.36918554031333 | 321400 |
| 40 | 2024-06-11 | 30.037601470947266 | 30.232651580034023 | 29.940078276539584 | 30.15463190842646 | 313000 |
| 41 | 2024-06-12 | 29.79378890991211 | 30.42770081619012 | 29.70601654935471 | 30.261908786263444 | 370900 |
| 42 | 2024-06-13 | 29.745027542114258 | 30.03760083945784 | 29.608493584705343 | 30.03760083945784 | 271400 |
| 43 | 2024-06-14 | 29.7645320892334 | 29.959580328609444 | 29.325670295399984 | 29.803540993054366 | 313100 |
| 44 | 2024-06-17 | 29.676759719848633 | 29.862057128304844 | 29.374433739835784 | 29.706015932669988 | 251300 |
| 45 | 2024-06-18 | 29.530473709106445 | 30.027849799235646 | 29.530473709106445 | 29.842552386802655 | 206500 |
| 46 | 2024-06-19 | 29.94007682800293 | 29.94007682800293 | 29.40368998403323 | 29.54997662870293 | 255400 |
| 47 | 2024-06-20 | 30.057106018066406 | 30.437451674059805 | 29.862057774539174 | 29.940077443977195 | 324800 |
| 48 | 2024-06-21 | 30.242403030395508 | 30.33017538986892 | 29.91081897463719 | 29.998591334110603 | 239200 |
| 49 | 2024-06-24 | 31.89056968688965 | 31.97834204380004 | 30.24240214729353 | 30.31066912263815 | 573500 |
| 50 | 2024-06-25 | 31.978342056274414 | 32.036854480723406 | 31.60774724692251 | 31.93933129312766 | 321400 |
| 51 | 2024-06-26 | 31.48096466064453 | 31.910075621992874 | 31.45170844792394 | 31.89057024008875 | 257700 |
| 52 | 2024-06-27 | 31.344432830810547 | 31.94908482971181 | 31.129879195738443 | 31.48096679311682 | 378800 |
| 53 | 2024-06-28 | 31.53948211669922 | 31.63700531000035 | 31.10062030630142 | 31.26641419923897 | 252400 |
| 54 | 2024-07-01 | 30.817798614501953 | 31.890570444336742 | 30.817798614501953 | 31.84180884939973 | 775600 |
| 55 | 2024-07-02 | 31.198144912719727 | 31.35418611206421 | 30.837304638350165 | 30.84705546943202 | 256200 |
| 56 | 2024-07-03 | 31.841808319091797 | 31.890569913216712 | 31.295668792187726 | 31.295668792187726 | 336700 |
| 57 | 2024-07-04 | 32.817054748535156 | 33.15838962420529 | 31.851558825499296 | 31.851558825499296 | 471000 |
| 58 | 2024-07-05 | 32.67076873779297 | 32.95359121077632 | 32.28066851848688 | 32.72928488677031 | 250100 |
| 59 | 2024-07-08 | 32.661014556884766 | 32.846310095902915 | 32.290419758577436 | 32.67076538724529 | 355400 |
| 60 | 2024-07-09 | 32.397701263427734 | 32.612253038761956 | 32.06611718852417 | 32.46596824470746 | 254300 |
| 61 | 2024-07-10 | 32.28066635131836 | 32.59274501770321 | 32.241659308223625 | 32.39769864141605 | 233200 |
| 62 | 2024-07-11 | 32.86581802368164 | 32.93408500230842 | 32.29042226077642 | 32.29042226077642 | 288900 |
| 63 | 2024-07-12 | 33.35344314575195 | 33.41195557600924 | 32.817058120188314 | 32.86581971882655 | 365300 |
| 64 | 2024-07-15 | 33.119380950927734 | 33.5289865478479 | 33.119380950927734 | 33.32418188925214 | 252200 |
| 65 | 2024-07-16 | 33.207149505615234 | 33.48022111234242 | 33.03160480138738 | 33.19739867550077 | 197800 |
| 66 | 2024-07-17 | 33.89957809448242 | 33.91908347746931 | 32.953591201382636 | 33.20715373966933 | 426900 |
| 67 | 2024-07-18 | 32.456214904785156 | 33.83131285376076 | 32.27091933728901 | 33.83131285376076 | 775400 |
| 68 | 2024-07-19 | 32.465965270996094 | 32.846310909080174 | 32.2319044135676 | 32.63175543312664 | 178500 |
| 69 | 2024-07-22 | 32.5634880065918 | 32.61224959946755 | 32.31967632194194 | 32.52447724418276 | 159300 |
| 70 | 2024-07-23 | 32.23190689086914 | 32.56349096088647 | 32.18314529356953 | 32.56349096088647 | 224600 |
| 71 | 2024-07-24 | 32.03685760498047 | 32.13438452235825 | 31.695522694836978 | 32.08562292380511 | 208800 |
| 72 | 2024-07-25 | 31.76378631591797 | 32.16363733417962 | 31.70527017168293 | 32.0075980031573 | 189600 |
| 73 | 2024-07-26 | 32.28066635131836 | 32.28066635131836 | 31.68576895120866 | 31.763786757669294 | 232400 |
| 74 | 2024-07-29 | 32.06611633300781 | 32.32943341960642 | 31.744283098185726 | 32.2904226541241 | 240100 |
| 75 | 2024-07-30 | 31.76378631591797 | 32.26116424123801 | 31.42245144189135 | 32.25140969039662 | 231900 |
| 76 | 2024-07-31 | 32.91457748413086 | 33.041360602041934 | 31.69551905879268 | 31.77354058374444 | 504100 |
| 77 | 2024-08-01 | 32.5829963684082 | 33.28517527492013 | 32.573245537049495 | 32.914580438675344 | 299900 |
| 78 | 2024-08-02 | 32.67076873779297 | 32.914580444791426 | 31.988095214143016 | 32.58299637446267 | 324800 |
| 79 | 2024-08-05 | 31.802799224853516 | 32.3684404428783 | 30.85680862404096 | 31.841809990309393 | 437100 |
| 80 | 2024-08-06 | 31.58824348449707 | 32.18314463202951 | 31.58824348449707 | 32.13438303573222 | 213500 |
| 81 | 2024-08-07 | 32.300174713134766 | 32.485473996083584 | 31.851562053849776 | 31.997850569833425 | 346400 |
| 82 | 2024-08-08 | 32.553741455078125 | 32.592748502343284 | 32.056363469663886 | 32.32943512214934 | 293400 |
| 83 | 2024-08-09 | 32.953590393066406 | 33.33393605130268 | 32.38794546113562 | 32.49522320479638 | 305800 |
| 84 | 2024-08-12 | 32.5829963684082 | 33.19740291160613 | 32.5829963684082 | 32.982847419000514 | 273300 |
| 85 | 2024-08-13 | 32.49522018432617 | 32.88532035769204 | 32.339180859034016 | 32.77804262400287 | 293700 |
| 86 | 2024-08-14 | 32.85606384277344 | 33.25591488792664 | 32.45621279762023 | 32.69027367003079 | 388000 |
| 87 | 2024-08-15 | 31.451709747314453 | 32.16363947500715 | 30.25215661268665 | 31.2078980438469 | 1889400 |
| 88 | 2024-08-16 | 30.525224685668945 | 31.715026995141802 | 30.40819610908401 | 31.715026995141802 | 838100 |
| 89 | 2024-08-19 | 30.837305068969727 | 30.954333644942743 | 30.359432493316937 | 30.817799686262333 | 475500 |
| 90 | 2024-08-20 | 30.447202682495117 | 31.022598410350323 | 30.447202682495117 | 30.886064461413678 | 532300 |
| 91 | 2024-08-21 | 30.544729232788086 | 30.7592847175498 | 30.378937203715683 | 30.525223850512358 | 501100 |
| 92 | 2024-08-22 | 30.037601470947266 | 30.7007696096794 | 30.037601470947266 | 30.661760703943468 | 470200 |
| 93 | 2024-08-23 | 30.671510696411133 | 30.6812615268853 | 30.047351518339052 | 30.24240161026199 | 358200 |
| 94 | 2024-08-26 | 30.817798614501953 | 30.905570973497063 | 30.456956487506975 | 30.720273564492313 | 365400 |
| 95 | 2024-08-27 | 30.564233779907227 | 30.905570519862987 | 30.49596680394319 | 30.86655975637749 | 339600 |
| 96 | 2024-08-28 | 31.05185890197754 | 31.198145552970974 | 30.52522472623835 | 30.652007854532165 | 368700 |
| 97 | 2024-08-29 | 30.63250160217285 | 31.120124998399906 | 30.573987315463583 | 31.081116093972273 | 337700 |
| 98 | 2024-08-30 | 31.26641273498535 | 31.26641273498535 | 30.369183773493845 | 30.788540181538053 | 653700 |
| 99 | 2024-09-02 | 30.817798614501953 | 31.295669313400005 | 30.77878785044385 | 31.20789695440489 | 297500 |
| 100 | 2024-09-03 | 30.827552795410156 | 31.051859119178108 | 30.68126428325778 | 31.03235373620636 | 269000 |
| 101 | 2024-09-04 | 30.057106018066406 | 30.417948151802033 | 29.335423610730796 | 29.93032475278049 | 1219400 |
| 102 | 2024-09-05 | 30.047351837158203 | 30.281410833867906 | 29.725520484165422 | 30.086362600010933 | 597800 |
| 103 | 2024-09-06 | 29.94007682800293 | 30.369184071015958 | 29.793788323197624 | 30.14487775851338 | 597200 |
| 104 | 2024-09-09 | 30.047351837158203 | 30.27166000329028 | 29.88155981530522 | 30.242401931150734 | 339500 |
| 105 | 2024-09-10 | 29.901065826416016 | 30.252155258941915 | 29.725521110153068 | 30.232649877104787 | 365500 |
| 106 | 2024-09-11 | 30.174135208129883 | 30.26190756514552 | 29.715768041462535 | 29.98883780330403 | 416900 |
| 107 | 2024-09-12 | 29.949827194213867 | 30.271660411684046 | 29.72552088519124 | 30.20339157577076 | 371600 |
| 108 | 2024-09-13 | 30.534976959228516 | 30.6032439379915 | 29.920572290225994 | 29.949828503904037 | 355100 |
| 109 | 2024-09-16 | 30.476463317871094 | 30.81780007905839 | 30.427701720616778 | 30.603244586813727 | 272900 |
| 110 | 2024-09-17 | 30.63250160217285 | 30.652006984454484 | 30.339928308490872 | 30.5837400066044 | 223400 |
| 111 | 2024-09-18 | 30.817798614501953 | 31.198144263390365 | 30.573986919545664 | 30.817798614501953 | 266700 |
| 112 | 2024-09-19 | 30.564233779907227 | 31.1883911145905 | 30.515472185685937 | 30.86655975637749 | 270100 |
| 113 | 2024-09-20 | 30.398441314697266 | 30.964084356088097 | 30.027848367635226 | 30.964084356088097 | 479100 |
| 114 | 2024-09-23 | 30.018096923828125 | 30.417947959689577 | 29.86205758593759 | 30.398442577419353 | 311800 |
| 115 | 2024-09-24 | 30.037601470947266 | 30.398443614717056 | 29.842553221996205 | 30.320423943109493 | 473100 |
| 116 | 2024-09-25 | 29.530473709106445 | 30.252156116312843 | 29.530473709106445 | 30.232650733922917 | 322200 |
| 117 | 2024-09-26 | 29.559730529785156 | 29.803542234260767 | 29.501216241549 | 29.74502794602461 | 283700 |
| 118 | 2024-09-27 | 29.549976348876953 | 29.87180770815692 | 29.520720136301424 | 29.59873980339549 | 344400 |
| 119 | 2024-09-30 | 29.481708526611328 | 29.83279794852674 | 29.423194243003937 | 29.83279794852674 | 384600 |
| 120 | 2024-10-01 | 29.61824607849121 | 29.784038108583346 | 29.364681687754082 | 29.530473717846217 | 514400 |
| 121 | 2024-10-02 | 29.949827194213867 | 30.232649648305024 | 29.74502626688075 | 29.774284339415015 | 355700 |
| 122 | 2024-10-03 | 29.80354118347168 | 29.94007699805642 | 29.520720583521985 | 29.94007699805642 | 271500 |
| 123 | 2024-10-04 | 29.70601463317871 | 30.125371026539028 | 29.70601463317871 | 29.920570105206142 | 246100 |
| 124 | 2024-10-07 | 29.99859046936035 | 30.271660230976657 | 29.803540373900766 | 29.832798446260373 | 367300 |
| 125 | 2024-10-08 | 29.540225982666016 | 29.99859130153507 | 29.540225982666016 | 29.862057347007184 | 382800 |
| 126 | 2024-10-09 | 29.5012149810791 | 29.637748934508473 | 29.432948004364416 | 29.598740030729626 | 220000 |
| 127 | 2024-10-10 | 29.45245361328125 | 29.62799647184219 | 29.393937466958647 | 29.62799647184219 | 234300 |
| 128 | 2024-10-11 | 29.481708526611328 | 29.62799516569757 | 29.354927268772727 | 29.462203145363684 | 235300 |
| 129 | 2024-10-14 | 29.481708526611328 | 29.608491644585467 | 29.257402222670052 | 29.54997550084254 | 326400 |
| 130 | 2024-10-15 | 29.49146270751953 | 29.7937886915932 | 29.442701112071905 | 29.647502045114692 | 294600 |
| 131 | 2024-10-16 | 29.92057228088379 | 30.183889364717935 | 29.50121585702992 | 29.50121585702992 | 774100 |
| 132 | 2024-10-17 | 29.510969161987305 | 29.87180944573581 | 29.423196798884003 | 29.80354246557451 | 257100 |
| 133 | 2024-10-18 | 29.530473709106445 | 29.725521952598754 | 29.40369058370758 | 29.54997723136072 | 277300 |
| 134 | 2024-10-21 | 29.686513900756836 | 29.901067532802536 | 29.549978080240752 | 29.627997751906072 | 211700 |
| 135 | 2024-10-22 | 29.60849380493164 | 29.715769689349848 | 29.510968751713175 | 29.68651347547928 | 239800 |
| 136 | 2024-10-23 | 29.579235076904297 | 29.735274414549416 | 29.47195733472242 | 29.60849315026362 | 241500 |
| 137 | 2024-10-24 | 29.784038543701172 | 29.832800140267132 | 29.37443480808582 | 29.47195800121774 | 289600 |
| 138 | 2024-10-25 | 29.45245361328125 | 30.08636365069113 | 29.335423180771667 | 29.793788499484986 | 327100 |
| 139 | 2024-10-28 | 29.403690338134766 | 29.793788681997018 | 29.403690338134766 | 29.452453793702315 | 219200 |
| 140 | 2024-10-29 | 29.354928970336914 | 29.647502265468468 | 29.296414683337733 | 29.647502265468468 | 286900 |
| 141 | 2024-10-30 | 29.306163787841797 | 29.569480854028466 | 29.306163787841797 | 29.354927240914623 | 379900 |
| 142 | 2024-10-31 | 29.198888778686523 | 29.471956683463524 | 29.013591371776705 | 29.35492811288355 | 466000 |
| 143 | 2024-11-01 | 29.31591796875 | 29.40369032860752 | 29.091611653618838 | 29.26715637333388 | 344000 |
| 144 | 2024-11-04 | 29.832799911499023 | 29.96933386894526 | 29.442701561555733 | 29.54997744520535 | 370500 |
| 145 | 2024-11-05 | 29.715768814086914 | 29.998591274076507 | 29.49146250038624 | 29.998591274076507 | 238900 |
| 146 | 2024-11-06 | 30.144878387451172 | 30.29116503517297 | 29.247651258585666 | 29.647502297088547 | 455200 |
| 147 | 2024-11-07 | 29.374433517456055 | 30.603242810176024 | 29.20864149222628 | 30.03759975823955 | 577500 |
| 148 | 2024-11-08 | 29.559730529785156 | 30.018097724686143 | 29.062354429438624 | 29.64750289220723 | 572600 |
| 149 | 2024-11-11 | 29.55893325805664 | 29.97595556348673 | 28.83410936099324 | 29.727728045821813 | 402600 |
| 150 | 2024-11-12 | 27.970277786254883 | 29.628437740479267 | 27.960348457927104 | 29.578792992666106 | 995100 |
| 151 | 2024-11-13 | 27.7518367767334 | 28.25821923788754 | 27.58304199174014 | 27.950417651308882 | 596100 |
| 152 | 2024-11-14 | 27.74190902709961 | 27.84120041694861 | 27.275240062957025 | 27.751838355467083 | 522100 |
| 153 | 2024-11-18 | 27.533395767211914 | 28.089426769575223 | 27.483751021277104 | 27.79155261248938 | 364000 |
| 154 | 2024-11-19 | 27.30502700805664 | 27.662475240368142 | 27.16602020385802 | 27.523466542343854 | 366000 |
| 155 | 2024-11-21 | 26.90786361694336 | 27.39438933015318 | 26.90786361694336 | 27.324885927384017 | 529900 |
| 156 | 2024-11-22 | 27.74190902709961 | 27.791553775111236 | 26.778785007537763 | 26.98729711560324 | 451200 |
| 157 | 2024-11-25 | 27.6028995513916 | 28.21850463616885 | 27.592972117127662 | 28.019921862027623 | 351100 |
| 158 | 2024-11-26 | 27.255382537841797 | 27.86105640071392 | 27.255382537841797 | 27.672404848484838 | 419400 |
| 159 | 2024-11-27 | 26.967437744140625 | 27.52346686120235 | 26.659636148209664 | 27.414248039706283 | 516800 |
| 160 | 2024-11-28 | 26.570274353027344 | 26.967438012016583 | 26.262472754038896 | 26.967438012016583 | 417200 |
| 161 | 2024-11-29 | 26.937650680541992 | 26.947580008985685 | 26.153252671747822 | 26.560345668810445 | 468400 |
| 162 | 2024-12-02 | 26.689422607421875 | 27.255382954232573 | 26.689422607421875 | 26.957508788464988 | 803100 |
| 163 | 2024-12-03 | 26.26247215270996 | 27.1958062565078 | 26.26247215270996 | 26.758927188535665 | 1076500 |
| 164 | 2024-12-04 | 26.798643112182617 | 27.42417752966641 | 26.510700170760863 | 26.510700170760863 | 740800 |
| 165 | 2024-12-05 | 27.543325424194336 | 27.66247546721716 | 27.00715496515583 | 27.00715496515583 | 378800 |
| 166 | 2024-12-06 | 27.533395767211914 | 27.980206055927844 | 27.27523892193445 | 27.5631837510682 | 423900 |
| 167 | 2024-12-09 | 26.560344696044922 | 27.702190911689193 | 26.560344696044922 | 27.55325477814006 | 628600 |
| 168 | 2024-12-10 | 27.394390106201172 | 27.394390106201172 | 26.649707523163066 | 26.84829030283686 | 372300 |
| 169 | 2024-12-11 | 27.6624755859375 | 28.109283988082893 | 27.136232558885517 | 27.394389408354847 | 806700 |
| 170 | 2024-12-12 | 26.858217239379883 | 27.672405105885392 | 26.858217239379883 | 27.672405105885392 | 376400 |
| 171 | 2024-12-13 | 26.957508087158203 | 27.26530967933402 | 26.798642627078703 | 26.907863341067983 | 312400 |
| 172 | 2024-12-16 | 26.560344696044922 | 27.07665839325256 | 26.560344696044922 | 26.95750835011784 | 247700 |
| 173 | 2024-12-17 | 26.63977813720703 | 26.878076336004984 | 26.41140926675388 | 26.65963679389663 | 322500 |
| 174 | 2024-12-18 | 26.520627975463867 | 26.69935209724087 | 26.083748893148677 | 26.659636677860274 | 456700 |
| 175 | 2024-12-19 | 26.699352264404297 | 26.937650463657025 | 26.411409317158565 | 26.52062814150831 | 455600 |
| 176 | 2024-12-20 | 27.329999923706055 | 27.329999923706055 | 26.190000534057617 | 26.889999389648438 | 501700 |
| 177 | 2024-12-23 | 27.299999237060547 | 27.329999923706055 | 26.829999923706055 | 27.299999237060547 | 245000 |
| 178 | 2024-12-26 | 27.270000457763672 | 27.56999969482422 | 27.1299991607666 | 27.239999771118164 | 375700 |
| 179 | 2024-12-27 | 27.579999923706055 | 27.579999923706055 | 27.190000534057617 | 27.299999237060547 | 266200 |
| 180 | 2024-12-30 | 27.459999084472656 | 27.670000076293945 | 27.020000457763672 | 27.399999618530273 | 338000 |
| 181 | 2025-01-02 | 26.510000228881836 | 27.600000381469727 | 26.510000228881836 | 27.420000076293945 | 458900 |
| 182 | 2025-01-03 | 26.18000030517578 | 26.690000534057617 | 26.09000015258789 | 26.649999618530273 | 381900 |
| 183 | 2025-01-06 | 26.6299991607666 | 26.690000534057617 | 26.209999084472656 | 26.229999542236328 | 335600 |
| 184 | 2025-01-07 | 26.6200008392334 | 27.0 | 26.459999084472656 | 26.670000076293945 | 283900 |
| 185 | 2025-01-08 | 26.969999313354492 | 26.969999313354492 | 26.5 | 26.649999618530273 | 218200 |
| 186 | 2025-01-09 | 27.010000228881836 | 27.18000030517578 | 26.68000030517578 | 26.809999465942383 | 222800 |
| 187 | 2025-01-10 | 26.559999465942383 | 27.270000457763672 | 26.469999313354492 | 27.010000228881836 | 332100 |
| 188 | 2025-01-13 | 26.549999237060547 | 26.989999771118164 | 26.399999618530273 | 26.65999984741211 | 293300 |
| 189 | 2025-01-14 | 26.5 | 26.780000686645508 | 26.399999618530273 | 26.739999771118164 | 145400 |
| 190 | 2025-01-15 | 27.329999923706055 | 27.559999465942383 | 26.510000228881836 | 26.549999237060547 | 270300 |
| 191 | 2025-01-16 | 26.850000381469727 | 27.43000030517578 | 26.850000381469727 | 27.40999984741211 | 253900 |
| 192 | 2025-01-17 | 27.290000915527344 | 27.520000457763672 | 26.84000015258789 | 26.850000381469727 | 218100 |
| 193 | 2025-01-20 | 27.030000686645508 | 27.43000030517578 | 26.770000457763672 | 27.43000030517578 | 203000 |
| 194 | 2025-01-21 | 26.899999618530273 | 27.15999984741211 | 26.770000457763672 | 26.899999618530273 | 198500 |
| 195 | 2025-01-22 | 27.299999237060547 | 27.420000076293945 | 26.8799991607666 | 26.979999542236328 | 216900 |
| 196 | 2025-01-23 | 27.010000228881836 | 27.440000534057617 | 27.010000228881836 | 27.15999984741211 | 182300 |
| 197 | 2025-01-24 | 27.56999969482422 | 27.709999084472656 | 26.989999771118164 | 27.0 | 247000 |
| 198 | 2025-01-27 | 27.93000030517578 | 28.139999389648438 | 27.18000030517578 | 27.190000534057617 | 160200 |
| 199 | 2025-01-28 | 27.940000534057617 | 28.1200008392334 | 27.639999389648438 | 27.829999923706055 | 172300 |
| 200 | 2025-01-29 | 27.75 | 28.09000015258789 | 27.610000610351562 | 27.799999237060547 | 220900 |
| 201 | 2025-01-30 | 28.75 | 29.049999237060547 | 27.690000534057617 | 27.690000534057617 | 690900 |
| 202 | 2025-01-31 | 28.350000381469727 | 29.149999618530273 | 28.149999618530273 | 28.739999771118164 | 405500 |
| 203 | 2025-02-03 | 27.729999542236328 | 28.260000228881836 | 27.6200008392334 | 28.0 | 191300 |
| 204 | 2025-02-04 | 27.84000015258789 | 28.1299991607666 | 27.329999923706055 | 27.729999542236328 | 232100 |
| 205 | 2025-02-05 | 27.290000915527344 | 27.8700008392334 | 27.290000915527344 | 27.639999389648438 | 176300 |
| 206 | 2025-02-06 | 28.0 | 28.25 | 27.25 | 27.299999237060547 | 278900 |
| 207 | 2025-02-07 | 27.700000762939453 | 28.209999084472656 | 27.59000015258789 | 27.790000915527344 | 191700 |
| 208 | 2025-02-10 | 27.540000915527344 | 28.0 | 27.540000915527344 | 27.690000534057617 | 261700 |
| 209 | 2025-02-11 | 27.59000015258789 | 27.799999237060547 | 27.40999984741211 | 27.549999237060547 | 144300 |
| 210 | 2025-02-12 | 27.270000457763672 | 27.670000076293945 | 27.139999389648438 | 27.440000534057617 | 181000 |
| 211 | 2025-02-13 | 27.350000381469727 | 27.579999923706055 | 27.170000076293945 | 27.270000457763672 | 232400 |
| 212 | 2025-02-14 | 28.190000534057617 | 28.190000534057617 | 27.360000610351562 | 27.360000610351562 | 195200 |
| 213 | 2025-02-17 | 28.239999771118164 | 28.8700008392334 | 28.149999618530273 | 28.299999237060547 | 321300 |
| 214 | 2025-02-18 | 28.020000457763672 | 28.239999771118164 | 27.799999237060547 | 28.239999771118164 | 159800 |
| 215 | 2025-02-19 | 27.950000762939453 | 27.979999542236328 | 27.670000076293945 | 27.75 | 198500 |
| 216 | 2025-02-20 | 28.139999389648438 | 28.290000915527344 | 27.889999389648438 | 28.09000015258789 | 205700 |
| 217 | 2025-02-21 | 28.18000030517578 | 28.299999237060547 | 27.8799991607666 | 28.0 | 146600 |
| 218 | 2025-02-24 | 27.700000762939453 | 28.260000228881836 | 27.6299991607666 | 28.200000762939453 | 157000 |
| 219 | 2025-02-25 | 27.899999618530273 | 28.0 | 27.600000381469727 | 27.700000762939453 | 163500 |
| 220 | 2025-02-26 | 27.690000534057617 | 28.030000686645508 | 27.690000534057617 | 27.899999618530273 | 155400 |
| 221 | 2025-02-27 | 27.739999771118164 | 27.979999542236328 | 27.600000381469727 | 27.649999618530273 | 230900 |
| 222 | 2025-02-28 | 27.610000610351562 | 27.979999542236328 | 27.489999771118164 | 27.75 | 218900 |
| 223 | 2025-03-05 | 27.799999237060547 | 27.899999618530273 | 27.40999984741211 | 27.510000228881836 | 168900 |
| 224 | 2025-03-06 | 28.690000534057617 | 28.739999771118164 | 27.780000686645508 | 27.829999923706055 | 351300 |
| 225 | 2025-03-07 | 29.420000076293945 | 29.530000686645508 | 28.329999923706055 | 28.6200008392334 | 532000 |
| 226 | 2025-03-10 | 29.280000686645508 | 29.600000381469727 | 29.06999969482422 | 29.420000076293945 | 217000 |
| 227 | 2025-03-11 | 29.1200008392334 | 29.489999771118164 | 28.90999984741211 | 29.489999771118164 | 181700 |
| 228 | 2025-03-12 | 28.84000015258789 | 29.260000228881836 | 28.81999969482422 | 29.1200008392334 | 238900 |
| 229 | 2025-03-13 | 29.399999618530273 | 29.450000762939453 | 28.700000762939453 | 29.0 | 190000 |
| 230 | 2025-03-14 | 30.15999984741211 | 30.15999984741211 | 29.31999969482422 | 29.40999984741211 | 285600 |
| 231 | 2025-03-17 | 30.399999618530273 | 30.43000030517578 | 29.969999313354492 | 30.170000076293945 | 264700 |
| 232 | 2025-03-18 | 29.3799991607666 | 30.200000762939453 | 28.5 | 29.799999237060547 | 524800 |
| 233 | 2025-03-19 | 29.399999618530273 | 30.0 | 29.030000686645508 | 29.25 | 590000 |
| 234 | 2025-03-20 | 29.209999084472656 | 29.489999771118164 | 28.940000534057617 | 29.389999389648438 | 378400 |
| 235 | 2025-03-21 | 29.079999923706055 | 29.3700008392334 | 28.56999969482422 | 29.34000015258789 | 544300 |
| 236 | 2025-03-24 | 28.3799991607666 | 29.079999923706055 | 28.170000076293945 | 29.0 | 384500 |
| 237 | 2025-03-25 | 29.030000686645508 | 29.100000381469727 | 28.219999313354492 | 28.280000686645508 | 254900 |
| 238 | 2025-03-26 | 28.649999618530273 | 29.18000030517578 | 28.559999465942383 | 29.030000686645508 | 247700 |
| 239 | 2025-03-27 | 28.43000030517578 | 28.899999618530273 | 28.3700008392334 | 28.860000610351562 | 415300 |
| 240 | 2025-03-28 | 28.350000381469727 | 28.5 | 27.799999237060547 | 28.420000076293945 | 582700 |
| 241 | 2025-03-31 | 28.3799991607666 | 29.0 | 28.190000534057617 | 28.350000381469727 | 490900 |
| 242 | 2025-04-01 | 28.65999984741211 | 28.959999084472656 | 28.260000228881836 | 28.350000381469727 | 520900 |
| 243 | 2025-04-02 | 28.790000915527344 | 28.899999618530273 | 28.610000610351562 | 28.670000076293945 | 338600 |
| 244 | 2025-04-03 | 29.110000610351562 | 29.200000762939453 | 28.549999237060547 | 28.600000381469727 | 348200 |
| 245 | 2025-04-04 | 28.549999237060547 | 28.8799991607666 | 28.149999618530273 | 28.75 | 447300 |
| 246 | 2025-04-07 | 28.309999465942383 | 28.690000534057617 | 27.920000076293945 | 28.010000228881836 | 518400 |
| 247 | 2025-04-08 | 29.010000228881836 | 30.559999465942383 | 28.860000610351562 | 28.8700008392334 | 994500 |
| 248 | 2025-04-09 | 29.59000015258789 | 29.59000015258789 | 28.649999618530273 | 29.010000228881836 | 474800 |
| 249 | 2025-04-10 | 29.149999618530273 | 29.729999542236328 | 28.700000762939453 | 29.59000015258789 | 389100 |
| 250 | 2025-04-11 | 29.559999465942383 | 29.739999771118164 | 28.950000762939453 | 29.209999084472656 | 217000 |