ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 19.78297233581543 | 20.02254278294049 | 19.193261547493304 | 19.746116290283688 | 205400 |
| 3 | 2024-04-17 | 19.718473434448242 | 20.206828791745043 | 19.607903537592588 | 19.78297283386018 | 223800 |
| 4 | 2024-04-18 | 19.72768783569336 | 20.17918538791538 | 19.589474586233855 | 19.736902286654235 | 225600 |
| 5 | 2024-04-19 | 19.985687255859375 | 20.483255307044434 | 19.718473449546106 | 19.72768790053727 | 139600 |
| 6 | 2024-04-22 | 19.93039894104004 | 20.30818437127389 | 19.85668509653807 | 20.114684431033297 | 119900 |
| 7 | 2024-04-23 | 19.700044631958008 | 19.921187941739653 | 19.4236181309462 | 19.782972933756916 | 119100 |
| 8 | 2024-04-24 | 19.54340171813965 | 20.21604255736097 | 19.25776077722344 | 20.21604255736097 | 193800 |
| 9 | 2024-04-25 | 19.994901657104492 | 20.70439680689066 | 19.534189653553483 | 19.81061615269336 | 344400 |
| 10 | 2024-04-26 | 20.05940055847168 | 20.437184251407654 | 19.801401210195767 | 20.188399353871247 | 202600 |
| 11 | 2024-04-29 | 20.455612182617188 | 20.455612182617188 | 19.782971370352588 | 20.262112241219327 | 159900 |
| 12 | 2024-04-30 | 20.02254295349121 | 20.39111219933199 | 19.755330909310445 | 20.39111219933199 | 202100 |
| 13 | 2024-05-02 | 20.538541793823242 | 20.538541793823242 | 19.96725814080508 | 20.02254308868529 | 108400 |
| 14 | 2024-05-03 | 21.100608825683594 | 21.312535919642496 | 20.53854139203072 | 20.53854139203072 | 231700 |
| 15 | 2024-05-06 | 20.84261131286621 | 21.275679953101225 | 20.84261131286621 | 21.100608903867165 | 127500 |
| 16 | 2024-05-07 | 20.89789581298828 | 21.119037353750247 | 20.7412536685973 | 20.7412536685973 | 101800 |
| 17 | 2024-05-08 | 20.741252899169922 | 20.99925223255972 | 20.547752959758405 | 20.870251687126483 | 139200 |
| 18 | 2024-05-09 | 20.501684188842773 | 20.76889799489297 | 20.206828787323126 | 20.501684188842773 | 213000 |
| 19 | 2024-05-10 | 20.547754287719727 | 21.128252385994063 | 20.252898891919273 | 20.252898891919273 | 179700 |
| 20 | 2024-05-13 | 20.60304069519043 | 21.091394278383067 | 20.474040143281915 | 21.08217982771269 | 225300 |
| 21 | 2024-05-14 | 20.732038497924805 | 21.155892663626904 | 20.547753008285913 | 20.556967458515523 | 117800 |
| 22 | 2024-05-15 | 20.89789581298828 | 21.2296090028696 | 20.713610316948273 | 20.713610316948273 | 119700 |
| 23 | 2024-05-16 | 21.16510772705078 | 21.40467816753149 | 21.0084655835625 | 21.082179430058353 | 150600 |
| 24 | 2024-05-17 | 20.916324615478516 | 21.459964893009158 | 20.768896922332246 | 21.312535442386157 | 124100 |
| 25 | 2024-05-20 | 20.925537109375 | 21.1743219982456 | 20.796538318468784 | 21.1743219982456 | 70700 |
| 26 | 2024-05-21 | 20.89789581298828 | 21.367822246161236 | 20.89789581298828 | 20.925537407160565 | 219700 |
| 27 | 2024-05-22 | 20.77811050415039 | 21.08218035395582 | 20.455613510021 | 20.814968307751926 | 2251500 |
| 28 | 2024-05-23 | 20.29897117614746 | 20.75046872132348 | 20.09625677312535 | 20.75046872132348 | 194200 |
| 29 | 2024-05-24 | 20.27132797241211 | 20.52932732475264 | 20.24368461975808 | 20.29897132506614 | 128600 |
| 30 | 2024-05-27 | 20.44639778137207 | 20.53854052714086 | 20.142327950568752 | 20.25289783950994 | 112500 |
| 31 | 2024-05-28 | 20.243684768676758 | 20.9071111774394 | 20.243684768676758 | 20.529327475772593 | 174000 |
| 32 | 2024-05-29 | 19.838258743286133 | 20.11468523180395 | 19.79218649021533 | 20.087041879961465 | 100000 |
| 33 | 2024-05-31 | 19.976472854614258 | 19.976472854614258 | 19.617118052448124 | 19.8935445529641 | 161800 |
| 34 | 2024-06-03 | 20.197612762451172 | 20.833395770857827 | 19.736900794108287 | 19.7829712879519 | 286600 |
| 35 | 2024-06-04 | 20.160755157470703 | 20.262112353884437 | 19.985685873180962 | 20.225256309946435 | 158800 |
| 36 | 2024-06-05 | 20.160755157470703 | 20.30818460565282 | 20.031756367472642 | 20.160755157470703 | 156100 |
| 37 | 2024-06-06 | 20.335826873779297 | 20.676754518267124 | 20.013328130610116 | 20.160755826205726 | 195300 |
| 38 | 2024-06-07 | 20.216041564941406 | 20.418754197337613 | 20.14232772066309 | 20.33582590283992 | 152300 |
| 39 | 2024-06-10 | 20.050186157226562 | 20.335827100949334 | 19.856686206172775 | 20.289756604614844 | 190900 |
| 40 | 2024-06-11 | 20.556968688964844 | 20.658325890080697 | 19.930400095661 | 19.958043448004446 | 1275700 |
| 41 | 2024-06-12 | 20.15154266357422 | 20.93475161912653 | 20.133113762684896 | 20.566182388723668 | 175900 |
| 42 | 2024-06-13 | 20.197612762451172 | 20.36346935225088 | 19.81061463874408 | 20.05939952344364 | 146500 |
| 43 | 2024-06-14 | 20.667539596557617 | 20.77810948699586 | 19.86589998223512 | 20.13311377283486 | 295200 |
| 44 | 2024-06-17 | 20.077829360961914 | 20.612255198881126 | 20.077829360961914 | 20.56618294541073 | 131800 |
| 45 | 2024-06-18 | 20.031757354736328 | 20.234470000077774 | 19.87511520595714 | 19.994901308981877 | 87300 |
| 46 | 2024-06-19 | 20.23447036743164 | 20.23447036743164 | 19.524975217117404 | 19.93040051516073 | 143800 |
| 47 | 2024-06-20 | 20.520112991333008 | 20.704396737651038 | 20.27132808845301 | 20.27132808845301 | 194600 |
| 48 | 2024-06-21 | 21.091394424438477 | 21.091394424438477 | 20.326612588268794 | 20.49246918653059 | 280500 |
| 49 | 2024-06-24 | 21.59817886352539 | 21.91146316138833 | 21.026895215223323 | 21.19275181497156 | 269500 |
| 50 | 2024-06-25 | 21.65346336364746 | 21.97596210566522 | 21.59817841736568 | 21.708748309929238 | 222000 |
| 51 | 2024-06-26 | 21.57053565979004 | 21.754821162442344 | 21.284894712408093 | 21.745606711562047 | 353900 |
| 52 | 2024-06-27 | 21.53367805480957 | 21.97596112018374 | 21.39546305908805 | 21.681105743267626 | 211000 |
| 53 | 2024-06-28 | 21.515249252319336 | 21.625819140427847 | 21.321749311914413 | 21.533678152829648 | 185600 |
| 54 | 2024-07-01 | 21.35860824584961 | 21.717963037478388 | 21.137466700425993 | 21.5152503935426 | 226000 |
| 55 | 2024-07-02 | 21.386249542236328 | 21.883819330605245 | 21.294108551036235 | 21.358607947867 | 553800 |
| 56 | 2024-07-03 | 21.754819869995117 | 21.975961405553846 | 21.358607293065294 | 21.441535588584408 | 270600 |
| 57 | 2024-07-04 | 22.584102630615234 | 22.832887534389428 | 21.77324851997567 | 21.77324851997567 | 489800 |
| 58 | 2024-07-05 | 22.79602813720703 | 23.00795522228667 | 22.464314955359455 | 22.464314955359455 | 221700 |
| 59 | 2024-07-08 | 22.482744216918945 | 23.063242294470705 | 22.344530974756005 | 22.888171250410064 | 173200 |
| 60 | 2024-07-09 | 22.8328857421875 | 22.906599586689065 | 22.335315973694424 | 22.501172563192114 | 308300 |
| 61 | 2024-07-10 | 21.874605178833008 | 23.10931345853134 | 21.874605178833008 | 22.722315314782957 | 175200 |
| 62 | 2024-07-11 | 21.791677474975586 | 22.280032832742492 | 21.690322029006474 | 21.874605776435565 | 134300 |
| 63 | 2024-07-12 | 21.552106857299805 | 22.114176061249132 | 21.4231080593351 | 21.929890557748 | 116500 |
| 64 | 2024-07-15 | 21.46917724609375 | 21.67189163906762 | 21.303322412037907 | 21.662677188707292 | 99500 |
| 65 | 2024-07-16 | 21.32175064086914 | 21.653463840823264 | 21.27568014419853 | 21.46917833918724 | 4631000 |
| 66 | 2024-07-17 | 21.662677764892578 | 21.745606062864585 | 21.14668083332646 | 21.14668083332646 | 129900 |
| 67 | 2024-07-18 | 21.644248962402344 | 22.022032651563794 | 21.47839236570185 | 21.773247756513054 | 416900 |
| 68 | 2024-07-19 | 21.330965042114258 | 21.91146314068459 | 21.11903794595922 | 21.56132103988542 | 145800 |
| 69 | 2024-07-22 | 21.036109924316406 | 21.386250272268565 | 21.036109924316406 | 21.340179775095876 | 119500 |
| 70 | 2024-07-23 | 20.013328552246094 | 21.036109749780515 | 20.013328552246094 | 20.98082480213662 | 406100 |
| 71 | 2024-07-24 | 19.911972045898438 | 20.123899131795206 | 19.782971498306605 | 19.93039918914581 | 308200 |
| 72 | 2024-07-25 | 19.72768783569336 | 20.013328785573243 | 19.52497518698454 | 20.013328785573243 | 439500 |
| 73 | 2024-07-26 | 19.764545440673828 | 19.948829185606705 | 19.497331637927477 | 19.81983038840601 | 301900 |
| 74 | 2024-07-29 | 19.644758224487305 | 19.75532987116739 | 19.405187787911032 | 19.6631871251801 | 569100 |
| 75 | 2024-07-30 | 19.801401138305664 | 19.801401138305664 | 19.43283189744731 | 19.55261624167249 | 621800 |
| 76 | 2024-07-31 | 20.031757354736328 | 20.031757354736328 | 19.700044155562335 | 19.90275855838057 | 340200 |
| 77 | 2024-08-01 | 20.35425567626953 | 20.612255021047535 | 19.939614185997158 | 20.087041880876946 | 295400 |
| 78 | 2024-08-02 | 20.722824096679688 | 21.35860710421238 | 20.4924681128249 | 20.658324702396616 | 255300 |
| 79 | 2024-08-05 | 20.60304069519043 | 20.778109985497302 | 20.059400407975527 | 20.27132750096391 | 530600 |
| 80 | 2024-08-06 | 20.372684478759766 | 20.80575311068562 | 20.372684478759766 | 20.80575311068562 | 178400 |
| 81 | 2024-08-07 | 20.888681411743164 | 20.90711031288601 | 20.41875497746102 | 20.41875497746102 | 588500 |
| 82 | 2024-08-08 | 21.192750930786133 | 21.192750930786133 | 20.685968459344977 | 20.685968459344977 | 400600 |
| 83 | 2024-08-09 | 21.699533462524414 | 21.708747912982346 | 21.174322088759176 | 21.174322088759176 | 463300 |
| 84 | 2024-08-12 | 21.81010627746582 | 22.06810563166177 | 21.625820773400594 | 21.745606878286036 | 178800 |
| 85 | 2024-08-13 | 22.003602981567383 | 22.095745727346046 | 21.754819852684705 | 21.929889136439794 | 211800 |
| 86 | 2024-08-14 | 22.224746704101562 | 22.326102144688583 | 21.59817812966515 | 21.819319669323285 | 603600 |
| 87 | 2024-08-15 | 22.095746994018555 | 22.593316795261256 | 22.022033144665205 | 22.390602391431948 | 1294100 |
| 88 | 2024-08-16 | 21.939104080200195 | 22.399816061978726 | 21.782461936096425 | 22.34453111625879 | 212500 |
| 89 | 2024-08-19 | 22.086532592773438 | 22.132604847145764 | 21.699534443429922 | 21.92989044286114 | 292500 |
| 90 | 2024-08-20 | 22.270816802978516 | 22.482743888363103 | 21.929889170313867 | 22.114174662155847 | 306300 |
| 91 | 2024-08-21 | 22.298460006713867 | 22.399815444828462 | 22.15103231720474 | 22.2155317116804 | 683600 |
| 92 | 2024-08-22 | 22.160245895385742 | 22.42745969172008 | 21.93910435228668 | 22.42745969172008 | 671800 |
| 93 | 2024-08-23 | 22.639387130737305 | 22.91581538195028 | 22.095746836576247 | 22.095746836576247 | 163600 |
| 94 | 2024-08-26 | 22.427459716796875 | 22.731529558582668 | 22.33531696770005 | 22.639386809485842 | 232100 |
| 95 | 2024-08-27 | 22.2616024017334 | 22.657814979833752 | 22.215531907409652 | 22.657814979833752 | 318600 |
| 96 | 2024-08-28 | 22.160245895385742 | 22.335316942726283 | 21.96674770422785 | 22.160245895385742 | 246500 |
| 97 | 2024-08-29 | 21.699533462524414 | 22.10496049528994 | 21.607392472898507 | 22.10496049528994 | 248200 |
| 98 | 2024-08-30 | 21.561321258544922 | 21.69032181368922 | 21.183537558967146 | 21.69032181368922 | 756300 |
| 99 | 2024-09-02 | 21.119037628173828 | 21.635034563323348 | 21.045323780295323 | 21.635034563323348 | 444100 |
| 100 | 2024-09-03 | 20.96239471435547 | 21.34939284091956 | 20.870251968511315 | 20.870251968511315 | 223600 |
| 101 | 2024-09-04 | 21.1743221282959 | 21.413892568219367 | 21.017679985171966 | 21.248035974620294 | 141400 |
| 102 | 2024-09-05 | 21.20196533203125 | 21.340178573242127 | 21.05453764040942 | 21.211179782442205 | 225700 |
| 103 | 2024-09-06 | 21.284894943237305 | 21.404679291026568 | 21.026895588221503 | 21.211181092872334 | 147500 |
| 104 | 2024-09-09 | 21.091394424438477 | 21.26646547343446 | 20.85182397777997 | 21.155893822101003 | 269200 |
| 105 | 2024-09-10 | 21.377037048339844 | 21.377037048339844 | 21.036109402300962 | 21.045323853002206 | 177900 |
| 106 | 2024-09-11 | 21.008466720581055 | 21.542892575969333 | 20.851824568614997 | 21.542892575969333 | 471800 |
| 107 | 2024-09-12 | 21.248035430908203 | 21.248035430908203 | 20.851822857999412 | 20.934751152676913 | 401500 |
| 108 | 2024-09-13 | 21.330965042114258 | 21.469178289281597 | 21.19275179494692 | 21.19275179494692 | 203300 |
| 109 | 2024-09-16 | 21.192750930786133 | 21.349393073182316 | 20.990038293705013 | 21.220394282083124 | 272200 |
| 110 | 2024-09-17 | 21.26646614074707 | 21.284895042793714 | 20.990039639954706 | 20.990039639954706 | 292900 |
| 111 | 2024-09-18 | 21.05453872680664 | 21.349394125264602 | 20.999253778964974 | 21.109823674648307 | 373000 |
| 112 | 2024-09-19 | 20.77811050415039 | 21.552106805014546 | 20.63989725559825 | 21.552106805014546 | 302100 |
| 113 | 2024-09-20 | 20.851823806762695 | 20.980824358506517 | 20.345041322876295 | 20.732039463154244 | 531200 |
| 114 | 2024-09-23 | 20.400325775146484 | 20.824181707790835 | 20.31739747870469 | 20.66753956534264 | 397700 |
| 115 | 2024-09-24 | 20.437183380126953 | 20.59382552106706 | 20.27132678884017 | 20.27132678884017 | 338300 |
| 116 | 2024-09-25 | 20.501684188842773 | 20.501684188842773 | 20.087042682032752 | 20.437184789444952 | 248300 |
| 117 | 2024-09-26 | 20.538541793823242 | 20.953181539140004 | 20.188399689802715 | 20.52011289203757 | 255600 |
| 118 | 2024-09-27 | 20.593826293945312 | 20.99925333703111 | 20.464825741727196 | 20.547754040482854 | 226700 |
| 119 | 2024-09-30 | 20.824182510375977 | 20.824182510375977 | 20.298971117653593 | 20.593826513043226 | 262700 |
| 120 | 2024-10-01 | 20.41875457763672 | 21.017679793237615 | 20.41875457763672 | 20.824181607456882 | 357200 |
| 121 | 2024-10-02 | 21.072967529296875 | 21.137466927721075 | 20.5661832777927 | 20.5661832777927 | 207100 |
| 122 | 2024-10-03 | 21.2296085357666 | 21.2296085357666 | 20.649110466246665 | 21.072966394822124 | 177800 |
| 123 | 2024-10-04 | 21.395463943481445 | 21.395463943481445 | 20.861038111361033 | 21.155893500465158 | 145700 |
| 124 | 2024-10-07 | 21.524463653564453 | 21.773246779980482 | 21.229608275977547 | 21.413892008231024 | 252300 |
| 125 | 2024-10-08 | 21.312536239624023 | 21.598178943572094 | 21.119038044185135 | 21.248036841144394 | 171900 |
| 126 | 2024-10-09 | 20.851823806762695 | 21.24803639769926 | 20.547753964935502 | 21.24803639769926 | 155300 |
| 127 | 2024-10-10 | 20.464824676513672 | 20.81496675469606 | 20.464824676513672 | 20.713609559831156 | 139500 |
| 128 | 2024-10-11 | 20.11468505859375 | 20.529326545276692 | 19.810615220851837 | 20.464825391532994 | 4554700 |
| 129 | 2024-10-14 | 20.538541793823242 | 20.84261164337959 | 20.05940089225663 | 20.114685840136836 | 222800 |
| 130 | 2024-10-15 | 20.345041275024414 | 21.036109255504154 | 20.345041275024414 | 20.538541223446654 | 149200 |
| 131 | 2024-10-16 | 20.455612182617188 | 20.732038661783626 | 20.271326691521768 | 20.345040536464598 | 145300 |
| 132 | 2024-10-17 | 20.60304069519043 | 20.60304069519043 | 20.114685354521026 | 20.464825692611537 | 177200 |
| 133 | 2024-10-18 | 20.262113571166992 | 20.75968337529768 | 20.262113571166992 | 20.75968337529768 | 126500 |
| 134 | 2024-10-21 | 20.225255966186523 | 20.437183048288937 | 19.985685533492926 | 20.188398165398276 | 119000 |
| 135 | 2024-10-22 | 20.040971755981445 | 20.24368440082157 | 19.847473561926343 | 20.225257256728312 | 197600 |
| 136 | 2024-10-23 | 20.455612182617188 | 20.455612182617188 | 19.930399060238248 | 20.031756256088396 | 157200 |
| 137 | 2024-10-24 | 20.943965911865234 | 20.980823713366345 | 20.24368350063449 | 20.593825584988217 | 235600 |
| 138 | 2024-10-25 | 20.556968688964844 | 21.063752937067324 | 20.556968688964844 | 20.99925353907607 | 106800 |
| 139 | 2024-10-28 | 20.639896392822266 | 21.0821794726918 | 20.556968095662135 | 20.556968095662135 | 120900 |
| 140 | 2024-10-29 | 20.56618309020996 | 20.93475233318425 | 20.483254790856147 | 20.58461199172787 | 105800 |
| 141 | 2024-10-30 | 21.008466720581055 | 21.183537774537662 | 20.621468566163554 | 20.621468566163554 | 158200 |
| 142 | 2024-10-31 | 20.84261131286621 | 21.644249195586 | 20.64911136213872 | 21.082180002373732 | 307300 |
| 143 | 2024-11-01 | 20.639896392822266 | 20.925537328886747 | 20.308184961658483 | 20.916324635848273 | 487000 |
| 144 | 2024-11-04 | 20.787324905395508 | 20.990039309766104 | 20.639897206295146 | 20.639897206295146 | 271000 |
| 145 | 2024-11-05 | 20.704395294189453 | 20.824181390547942 | 20.52011156071925 | 20.603039855897684 | 209400 |
| 146 | 2024-11-06 | 21.65346336364746 | 21.65346336364746 | 20.262112953639285 | 20.510897848122422 | 360900 |
| 147 | 2024-11-07 | 21.50603485107422 | 21.874604074736997 | 20.308184434801017 | 21.358607161609108 | 507200 |
| 148 | 2024-11-08 | 21.524463653564453 | 21.76403408722299 | 20.962394491616486 | 21.469176952159398 | 346000 |
| 149 | 2024-11-11 | 21.119037628173828 | 21.67189236600098 | 20.971609932416822 | 21.67189236600098 | 259600 |
| 150 | 2024-11-12 | 20.60304069519043 | 21.22960928096196 | 20.40954074606604 | 21.14668098240533 | 490500 |
| 151 | 2024-11-13 | 19.90275764465332 | 20.85182318708826 | 19.90275764465332 | 20.7965382422563 | 516400 |
| 152 | 2024-11-14 | 20.400325775146484 | 20.400325775146484 | 19.626329513340906 | 20.28975588487524 | 586200 |
| 153 | 2024-11-18 | 21.008466720581055 | 21.036110073566885 | 20.040972213275715 | 20.179185463251216 | 247200 |
| 154 | 2024-11-19 | 20.667539596557617 | 20.92553717923133 | 20.63068179476039 | 20.879466684461516 | 173000 |
| 155 | 2024-11-21 | 20.013328552246094 | 20.474040550057737 | 20.013328552246094 | 20.381899556476846 | 286000 |
| 156 | 2024-11-22 | 19.994901657104492 | 20.38189981038641 | 19.8198306036616 | 20.234470352371414 | 203500 |
| 157 | 2024-11-25 | 19.174833297729492 | 20.050186816690044 | 19.174833297729492 | 19.801401910356812 | 1820600 |
| 158 | 2024-11-26 | 19.349903106689453 | 19.534188601172424 | 19.07347662244172 | 19.257760359447968 | 651800 |
| 159 | 2024-11-27 | 19.036619186401367 | 19.653973320063926 | 19.018190285103557 | 19.543401669753827 | 363300 |
| 160 | 2024-11-28 | 18.4837646484375 | 19.064262743219437 | 18.253408652169668 | 19.05504829247151 | 551200 |
| 161 | 2024-11-29 | 18.612764358520508 | 18.87997638820211 | 17.94012354419778 | 18.28105117652446 | 319100 |
| 162 | 2024-12-02 | 18.124408721923828 | 18.668048979677966 | 17.97698103414067 | 18.51140684172378 | 430000 |
| 163 | 2024-12-03 | 18.198123931884766 | 18.290266683035238 | 17.958553481884255 | 18.124410082459747 | 226100 |
| 164 | 2024-12-04 | 18.142839431762695 | 18.363980985493235 | 18.013838873978916 | 18.207338831916164 | 330800 |
| 165 | 2024-12-05 | 18.42848014831543 | 18.47455064569549 | 18.18890969549011 | 18.207338597432862 | 339300 |
| 166 | 2024-12-06 | 19.893543243408203 | 19.902757693815744 | 19.036618687750913 | 19.349902971700388 | 1049800 |
| 167 | 2024-12-09 | 20.004114151000977 | 20.695182149432224 | 19.93961475234368 | 20.142329156668666 | 768300 |
| 168 | 2024-12-10 | 20.1423282623291 | 20.520111944099398 | 20.068614416068478 | 20.114684910927597 | 638000 |
| 169 | 2024-12-11 | 19.729999542236328 | 20.15999984741211 | 18.770000457763672 | 19.899999618530273 | 1092400 |
| 170 | 2024-12-12 | 19.040000915527344 | 19.799999237060547 | 18.93000030517578 | 19.65999984741211 | 456600 |
| 171 | 2024-12-13 | 19.139999389648438 | 19.309999465942383 | 18.899999618530273 | 19.1299991607666 | 237600 |
| 172 | 2024-12-16 | 18.540000915527344 | 19.110000610351562 | 18.540000915527344 | 19.09000015258789 | 229300 |
| 173 | 2024-12-17 | 18.559999465942383 | 18.729999542236328 | 18.299999237060547 | 18.639999389648438 | 210400 |
| 174 | 2024-12-18 | 17.940000534057617 | 18.469999313354492 | 17.899999618530273 | 18.299999237060547 | 351800 |
| 175 | 2024-12-19 | 18.360000610351562 | 18.360000610351562 | 17.6200008392334 | 17.899999618530273 | 297000 |
| 176 | 2024-12-20 | 18.020000457763672 | 18.360000610351562 | 17.940000534057617 | 18.360000610351562 | 231000 |
| 177 | 2024-12-23 | 17.829999923706055 | 18.020000457763672 | 17.729999542236328 | 17.979999542236328 | 191900 |
| 178 | 2024-12-26 | 18.350000381469727 | 18.450000762939453 | 17.719999313354492 | 17.799999237060547 | 264600 |
| 179 | 2024-12-27 | 18.270000457763672 | 18.56999969482422 | 18.260000228881836 | 18.350000381469727 | 744400 |
| 180 | 2024-12-30 | 18.010000228881836 | 18.389999389648438 | 17.719999313354492 | 18.25 | 288400 |
| 181 | 2025-01-02 | 18.43000030517578 | 18.440000534057617 | 17.729999542236328 | 17.829999923706055 | 304000 |
| 182 | 2025-01-03 | 17.979999542236328 | 18.549999237060547 | 17.979999542236328 | 18.43000030517578 | 276800 |
| 183 | 2025-01-06 | 18.639999389648438 | 18.649999618530273 | 17.850000381469727 | 18.149999618530273 | 248400 |
| 184 | 2025-01-07 | 18.829999923706055 | 18.989999771118164 | 18.610000610351562 | 18.770000457763672 | 164300 |
| 185 | 2025-01-08 | 18.540000915527344 | 18.959999084472656 | 18.530000686645508 | 18.829999923706055 | 120200 |
| 186 | 2025-01-09 | 18.399999618530273 | 19.079999923706055 | 18.399999618530273 | 18.610000610351562 | 96000 |
| 187 | 2025-01-10 | 18.020000457763672 | 18.6200008392334 | 18.020000457763672 | 18.5 | 131500 |
| 188 | 2025-01-13 | 17.989999771118164 | 18.200000762939453 | 17.940000534057617 | 18.0 | 205200 |
| 189 | 2025-01-14 | 18.299999237060547 | 18.440000534057617 | 18.030000686645508 | 18.1200008392334 | 156000 |
| 190 | 2025-01-15 | 18.979999542236328 | 18.979999542236328 | 18.450000762939453 | 18.479999542236328 | 285400 |
| 191 | 2025-01-16 | 18.649999618530273 | 18.920000076293945 | 18.649999618530273 | 18.920000076293945 | 141900 |
| 192 | 2025-01-17 | 18.739999771118164 | 18.950000762939453 | 18.440000534057617 | 18.950000762939453 | 105200 |
| 193 | 2025-01-20 | 18.690000534057617 | 18.93000030517578 | 18.530000686645508 | 18.93000030517578 | 128400 |
| 194 | 2025-01-21 | 18.399999618530273 | 18.889999389648438 | 18.329999923706055 | 18.799999237060547 | 195200 |
| 195 | 2025-01-22 | 18.299999237060547 | 18.43000030517578 | 18.020000457763672 | 18.40999984741211 | 522900 |
| 196 | 2025-01-23 | 17.959999084472656 | 18.299999237060547 | 17.809999465942383 | 18.299999237060547 | 293200 |
| 197 | 2025-01-24 | 16.549999237060547 | 18.18000030517578 | 16.0 | 18.18000030517578 | 7421200 |
| 198 | 2025-01-27 | 17.84000015258789 | 17.90999984741211 | 16.639999389648438 | 16.75 | 1737400 |
| 199 | 2025-01-28 | 17.3799991607666 | 17.90999984741211 | 17.3799991607666 | 17.90999984741211 | 309300 |
| 200 | 2025-01-29 | 17.479999542236328 | 17.610000610351562 | 17.329999923706055 | 17.459999084472656 | 255800 |
| 201 | 2025-01-30 | 18.31999969482422 | 18.549999237060547 | 17.479999542236328 | 17.479999542236328 | 780200 |
| 202 | 2025-01-31 | 18.899999618530273 | 19.139999389648438 | 18.239999771118164 | 18.239999771118164 | 541600 |
| 203 | 2025-02-03 | 19.0 | 19.239999771118164 | 18.530000686645508 | 19.09000015258789 | 354000 |
| 204 | 2025-02-04 | 19.239999771118164 | 19.690000534057617 | 18.8799991607666 | 18.979999542236328 | 422500 |
| 205 | 2025-02-05 | 19.09000015258789 | 19.3700008392334 | 18.600000381469727 | 19.09000015258789 | 338300 |
| 206 | 2025-02-06 | 20.040000915527344 | 20.579999923706055 | 19.280000686645508 | 19.299999237060547 | 868200 |
| 207 | 2025-02-07 | 19.0 | 20.020000457763672 | 18.93000030517578 | 20.020000457763672 | 364100 |
| 208 | 2025-02-10 | 18.790000915527344 | 19.329999923706055 | 18.790000915527344 | 19.0 | 286700 |
| 209 | 2025-02-11 | 18.809999465942383 | 19.299999237060547 | 18.639999389648438 | 19.299999237060547 | 213000 |
| 210 | 2025-02-12 | 18.100000381469727 | 18.75 | 18.100000381469727 | 18.75 | 373900 |
| 211 | 2025-02-13 | 18.389999389648438 | 18.579999923706055 | 18.020000457763672 | 18.100000381469727 | 368900 |
| 212 | 2025-02-14 | 19.030000686645508 | 19.209999084472656 | 18.399999618530273 | 18.459999084472656 | 268800 |
| 213 | 2025-02-17 | 19.030000686645508 | 19.56999969482422 | 18.940000534057617 | 19.280000686645508 | 256200 |
| 214 | 2025-02-18 | 18.989999771118164 | 19.360000610351562 | 18.84000015258789 | 19.030000686645508 | 201300 |
| 215 | 2025-02-19 | 19.100000381469727 | 19.170000076293945 | 18.610000610351562 | 18.90999984741211 | 295700 |
| 216 | 2025-02-20 | 18.920000076293945 | 19.15999984741211 | 18.860000610351562 | 19.100000381469727 | 219600 |
| 217 | 2025-02-21 | 18.860000610351562 | 19.15999984741211 | 18.719999313354492 | 18.93000030517578 | 190800 |
| 218 | 2025-02-24 | 18.440000534057617 | 19.06999969482422 | 18.440000534057617 | 19.06999969482422 | 172000 |
| 219 | 2025-02-25 | 18.860000610351562 | 18.8799991607666 | 18.3799991607666 | 18.450000762939453 | 175500 |
| 220 | 2025-02-26 | 18.219999313354492 | 19.0 | 18.219999313354492 | 19.0 | 156700 |
| 221 | 2025-02-27 | 18.270000457763672 | 18.510000228881836 | 18.100000381469727 | 18.399999618530273 | 249600 |
| 222 | 2025-02-28 | 18.309999465942383 | 18.559999465942383 | 18.09000015258789 | 18.209999084472656 | 240200 |
| 223 | 2025-03-05 | 16.950000762939453 | 18.329999923706055 | 16.920000076293945 | 18.260000228881836 | 778100 |
| 224 | 2025-03-06 | 17.399999618530273 | 17.6200008392334 | 16.899999618530273 | 17.0 | 613800 |
| 225 | 2025-03-07 | 17.3700008392334 | 17.510000228881836 | 17.030000686645508 | 17.260000228881836 | 330200 |
| 226 | 2025-03-10 | 17.420000076293945 | 17.520000457763672 | 17.059999465942383 | 17.079999923706055 | 225500 |
| 227 | 2025-03-11 | 17.450000762939453 | 17.579999923706055 | 17.229999542236328 | 17.450000762939453 | 246700 |
| 228 | 2025-03-12 | 17.6299991607666 | 17.850000381469727 | 17.469999313354492 | 17.549999237060547 | 227400 |
| 229 | 2025-03-13 | 17.700000762939453 | 17.81999969482422 | 17.479999542236328 | 17.670000076293945 | 213600 |
| 230 | 2025-03-14 | 18.049999237060547 | 18.360000610351562 | 17.780000686645508 | 17.780000686645508 | 359900 |
| 231 | 2025-03-17 | 18.43000030517578 | 18.600000381469727 | 18.049999237060547 | 18.049999237060547 | 183600 |
| 232 | 2025-03-18 | 18.209999084472656 | 18.639999389648438 | 18.079999923706055 | 18.5 | 194600 |
| 233 | 2025-03-19 | 18.399999618530273 | 18.65999984741211 | 18.079999923706055 | 18.139999389648438 | 208500 |
| 234 | 2025-03-20 | 18.299999237060547 | 18.540000915527344 | 18.1200008392334 | 18.389999389648438 | 162300 |
| 235 | 2025-03-21 | 18.1299991607666 | 18.299999237060547 | 18.059999465942383 | 18.299999237060547 | 134300 |
| 236 | 2025-03-24 | 17.950000762939453 | 18.290000915527344 | 17.799999237060547 | 18.139999389648438 | 231200 |
| 237 | 2025-03-25 | 18.209999084472656 | 18.25 | 17.639999389648438 | 17.899999618530273 | 239200 |
| 238 | 2025-03-26 | 18.399999618530273 | 18.540000915527344 | 18.219999313354492 | 18.280000686645508 | 109600 |
| 239 | 2025-03-27 | 18.68000030517578 | 19.0 | 18.3700008392334 | 18.469999313354492 | 205900 |
| 240 | 2025-03-28 | 18.299999237060547 | 18.75 | 18.010000228881836 | 18.75 | 167800 |
| 241 | 2025-03-31 | 18.229999542236328 | 18.309999465942383 | 17.950000762939453 | 18.309999465942383 | 132700 |
| 242 | 2025-04-01 | 18.540000915527344 | 18.59000015258789 | 18.030000686645508 | 18.229999542236328 | 267700 |
| 243 | 2025-04-02 | 18.399999618530273 | 18.709999084472656 | 18.149999618530273 | 18.530000686645508 | 183200 |
| 244 | 2025-04-03 | 18.6200008392334 | 19.209999084472656 | 18.34000015258789 | 18.420000076293945 | 260700 |
| 245 | 2025-04-04 | 17.8799991607666 | 18.6299991607666 | 17.8799991607666 | 18.6200008392334 | 274100 |
| 246 | 2025-04-07 | 17.969999313354492 | 18.350000381469727 | 17.649999618530273 | 17.850000381469727 | 225900 |
| 247 | 2025-04-08 | 17.950000762939453 | 18.559999465942383 | 17.899999618530273 | 18.09000015258789 | 246000 |
| 248 | 2025-04-09 | 19.010000228881836 | 19.010000228881836 | 17.739999771118164 | 17.959999084472656 | 346100 |
| 249 | 2025-04-10 | 18.489999771118164 | 18.979999542236328 | 18.149999618530273 | 18.979999542236328 | 232200 |
| 250 | 2025-04-11 | 18.780000686645508 | 18.950000762939453 | 18.280000686645508 | 18.600000381469727 | 212400 |