ImGabreuw
20 KiB
20 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 35.70000076293945 | 36.59000015258789 | 34.86000061035156 | 35.689998626708984 | 31600 |
| 3 | 2024-04-17 | 35.349998474121094 | 36.18000030517578 | 35.349998474121094 | 35.599998474121094 | 26400 |
| 4 | 2024-04-18 | 36.939998626708984 | 37.31999969482422 | 35.43000030517578 | 35.65999984741211 | 36400 |
| 5 | 2024-04-19 | 37.9900016784668 | 37.9900016784668 | 36.279998779296875 | 36.4900016784668 | 28700 |
| 6 | 2024-04-22 | 37.75 | 38.20000076293945 | 37.18000030517578 | 37.47999954223633 | 17800 |
| 7 | 2024-04-23 | 37.5099983215332 | 39.29999923706055 | 37.5099983215332 | 37.54999923706055 | 20800 |
| 8 | 2024-04-24 | 39.779998779296875 | 39.779998779296875 | 38.2400016784668 | 38.2400016784668 | 20900 |
| 9 | 2024-04-25 | 39.290000915527344 | 39.58000183105469 | 38.54999923706055 | 39.40999984741211 | 21200 |
| 10 | 2024-04-26 | 39.5 | 40.9900016784668 | 38.869998931884766 | 39.959999084472656 | 27600 |
| 11 | 2024-04-29 | 39.25 | 39.83000183105469 | 39.06999969482422 | 39.529998779296875 | 16400 |
| 12 | 2024-04-30 | 38.70000076293945 | 39.880001068115234 | 38.70000076293945 | 39.0099983215332 | 9200 |
| 13 | 2024-05-02 | 41.0 | 41.0 | 39.0 | 39.0 | 21400 |
| 14 | 2024-05-03 | 41.0 | 41.470001220703125 | 39.36000061035156 | 41.0 | 27400 |
| 15 | 2024-05-06 | 39.75 | 41.029998779296875 | 39.70000076293945 | 41.029998779296875 | 31800 |
| 16 | 2024-05-07 | 40.099998474121094 | 40.70000076293945 | 39.61000061035156 | 39.75 | 14200 |
| 17 | 2024-05-08 | 40.0 | 40.220001220703125 | 38.439998626708984 | 39.0099983215332 | 15300 |
| 18 | 2024-05-09 | 41.0 | 41.9900016784668 | 38.7400016784668 | 38.86000061035156 | 33900 |
| 19 | 2024-05-10 | 39.5 | 40.91999816894531 | 39.20000076293945 | 40.900001525878906 | 30200 |
| 20 | 2024-05-13 | 38.5 | 40.279998779296875 | 38.5 | 39.4900016784668 | 36000 |
| 21 | 2024-05-14 | 39.4900016784668 | 40.220001220703125 | 38.099998474121094 | 39.029998779296875 | 37400 |
| 22 | 2024-05-15 | 39.08000183105469 | 39.77000045776367 | 38.33000183105469 | 38.849998474121094 | 21500 |
| 23 | 2024-05-16 | 38.75 | 39.52000045776367 | 38.75 | 38.93000030517578 | 11500 |
| 24 | 2024-05-17 | 39.4900016784668 | 39.4900016784668 | 38.36000061035156 | 39.060001373291016 | 13200 |
| 25 | 2024-05-20 | 38.86000061035156 | 39.72999954223633 | 38.709999084472656 | 39.209999084472656 | 7500 |
| 26 | 2024-05-21 | 38.77000045776367 | 39.290000915527344 | 38.619998931884766 | 39.08000183105469 | 11000 |
| 27 | 2024-05-22 | 38.5 | 39.11000061035156 | 38.5 | 38.779998779296875 | 9100 |
| 28 | 2024-05-23 | 38.2599983215332 | 38.959999084472656 | 38.2599983215332 | 38.61000061035156 | 9200 |
| 29 | 2024-05-24 | 38.25 | 38.77000045776367 | 38.2400016784668 | 38.4900016784668 | 15400 |
| 30 | 2024-05-27 | 37.54999923706055 | 38.52000045776367 | 37.54999923706055 | 38.400001525878906 | 27000 |
| 31 | 2024-05-28 | 36.5 | 38.56999969482422 | 36.06999969482422 | 38.09000015258789 | 27100 |
| 32 | 2024-05-29 | 36.7400016784668 | 36.7400016784668 | 35.77000045776367 | 36.630001068115234 | 17100 |
| 33 | 2024-05-31 | 35.650001525878906 | 36.939998626708984 | 35.599998474121094 | 35.720001220703125 | 18300 |
| 34 | 2024-06-03 | 34.75 | 36.33000183105469 | 34.66999816894531 | 36.27000045776367 | 36600 |
| 35 | 2024-06-04 | 34.88999938964844 | 35.290000915527344 | 34.5099983215332 | 35.279998779296875 | 55700 |
| 36 | 2024-06-05 | 35.04999923706055 | 35.7599983215332 | 34.630001068115234 | 35.0 | 23300 |
| 37 | 2024-06-06 | 37.66999816894531 | 37.66999816894531 | 35.40999984741211 | 35.43000030517578 | 16100 |
| 38 | 2024-06-07 | 35.79999923706055 | 37.220001220703125 | 35.36000061035156 | 36.72999954223633 | 24800 |
| 39 | 2024-06-10 | 35.25 | 36.52000045776367 | 35.20000076293945 | 36.470001220703125 | 59400 |
| 40 | 2024-06-11 | 36.79999923706055 | 36.79999923706055 | 35.540000915527344 | 35.540000915527344 | 20700 |
| 41 | 2024-06-12 | 36.29999923706055 | 37.77000045776367 | 35.7400016784668 | 36.310001373291016 | 57400 |
| 42 | 2024-06-13 | 35.33000183105469 | 36.900001525878906 | 35.33000183105469 | 36.900001525878906 | 9900 |
| 43 | 2024-06-14 | 35.709999084472656 | 36.40999984741211 | 35.29999923706055 | 35.380001068115234 | 38700 |
| 44 | 2024-06-17 | 34.75 | 35.59000015258789 | 34.75 | 35.5 | 25000 |
| 45 | 2024-06-18 | 34.75 | 35.939998626708984 | 34.75 | 34.95000076293945 | 23500 |
| 46 | 2024-06-19 | 34.75 | 35.18000030517578 | 34.61000061035156 | 35.15999984741211 | 22700 |
| 47 | 2024-06-20 | 34.79999923706055 | 35.619998931884766 | 34.18000030517578 | 35.11000061035156 | 50500 |
| 48 | 2024-06-21 | 35.0 | 36.04999923706055 | 34.63999938964844 | 34.63999938964844 | 52500 |
| 49 | 2024-06-24 | 36.29999923706055 | 36.4900016784668 | 34.9900016784668 | 34.9900016784668 | 22700 |
| 50 | 2024-06-25 | 36.439998626708984 | 36.90999984741211 | 35.91999816894531 | 35.91999816894531 | 9300 |
| 51 | 2024-06-26 | 35.5 | 36.41999816894531 | 35.5 | 36.38999938964844 | 26600 |
| 52 | 2024-06-27 | 35.7599983215332 | 36.33000183105469 | 35.65999984741211 | 35.79999923706055 | 14000 |
| 53 | 2024-06-28 | 35.75 | 36.290000915527344 | 34.790000915527344 | 35.86000061035156 | 23100 |
| 54 | 2024-07-01 | 36.0099983215332 | 36.84000015258789 | 34.88999938964844 | 35.20000076293945 | 34000 |
| 55 | 2024-07-02 | 36.93000030517578 | 37.59000015258789 | 35.70000076293945 | 36.0 | 40100 |
| 56 | 2024-07-03 | 38.369998931884766 | 38.720001220703125 | 37.2400016784668 | 37.2400016784668 | 20300 |
| 57 | 2024-07-04 | 39.0 | 39.0 | 37.970001220703125 | 37.970001220703125 | 8600 |
| 58 | 2024-07-05 | 39.880001068115234 | 39.880001068115234 | 38.540000915527344 | 38.9900016784668 | 23600 |
| 59 | 2024-07-08 | 41.25 | 41.43000030517578 | 39.599998474121094 | 39.810001373291016 | 80000 |
| 60 | 2024-07-09 | 42.439998626708984 | 42.630001068115234 | 39.650001525878906 | 40.119998931884766 | 28000 |
| 61 | 2024-07-10 | 40.939998626708984 | 43.459999084472656 | 40.939998626708984 | 42.630001068115234 | 20900 |
| 62 | 2024-07-11 | 41.45000076293945 | 42.59000015258789 | 41.45000076293945 | 41.619998931884766 | 15900 |
| 63 | 2024-07-12 | 41.689998626708984 | 42.369998931884766 | 41.54999923706055 | 41.709999084472656 | 14000 |
| 64 | 2024-07-15 | 41.459999084472656 | 41.689998626708984 | 40.7400016784668 | 41.33000183105469 | 18400 |
| 65 | 2024-07-16 | 41.54999923706055 | 41.689998626708984 | 41.099998474121094 | 41.4900016784668 | 6800 |
| 66 | 2024-07-17 | 41.70000076293945 | 41.70000076293945 | 41.290000915527344 | 41.290000915527344 | 8600 |
| 67 | 2024-07-18 | 40.7599983215332 | 41.470001220703125 | 40.5 | 41.029998779296875 | 19400 |
| 68 | 2024-07-19 | 40.29999923706055 | 41.02000045776367 | 39.52000045776367 | 40.790000915527344 | 35400 |
| 69 | 2024-07-22 | 41.25 | 41.25 | 39.25 | 39.25 | 25100 |
| 70 | 2024-07-23 | 39.599998474121094 | 40.84000015258789 | 39.599998474121094 | 40.630001068115234 | 26000 |
| 71 | 2024-07-24 | 38.25 | 39.83000183105469 | 37.63999938964844 | 39.40999984741211 | 32400 |
| 72 | 2024-07-25 | 37.119998931884766 | 37.970001220703125 | 37.119998931884766 | 37.380001068115234 | 22100 |
| 73 | 2024-07-26 | 38.25 | 38.25 | 37.25 | 37.5 | 3900 |
| 74 | 2024-07-29 | 36.400001525878906 | 38.939998626708984 | 36.400001525878906 | 38.939998626708984 | 11600 |
| 75 | 2024-07-30 | 35.95000076293945 | 36.91999816894531 | 35.779998779296875 | 36.869998931884766 | 14600 |
| 76 | 2024-07-31 | 37.41999816894531 | 37.77000045776367 | 36.04999923706055 | 36.470001220703125 | 14000 |
| 77 | 2024-08-01 | 35.95000076293945 | 38.15999984741211 | 35.459999084472656 | 37.209999084472656 | 38500 |
| 78 | 2024-08-02 | 36.400001525878906 | 37.04999923706055 | 35.66999816894531 | 36.43000030517578 | 6900 |
| 79 | 2024-08-05 | 36.439998626708984 | 36.77000045776367 | 34.720001220703125 | 35.900001525878906 | 13100 |
| 80 | 2024-08-06 | 36.13999938964844 | 37.31999969482422 | 35.869998931884766 | 37.31999969482422 | 6600 |
| 81 | 2024-08-07 | 38.65999984741211 | 38.65999984741211 | 36.369998931884766 | 37.400001525878906 | 14300 |
| 82 | 2024-08-08 | 36.75 | 38.619998931884766 | 36.720001220703125 | 38.619998931884766 | 15500 |
| 83 | 2024-08-09 | 35.08000183105469 | 37.16999816894531 | 34.81999969482422 | 37.16999816894531 | 18300 |
| 84 | 2024-08-12 | 36.20000076293945 | 36.31999969482422 | 35.20000076293945 | 35.4900016784668 | 15500 |
| 85 | 2024-08-13 | 35.869998931884766 | 36.58000183105469 | 35.83000183105469 | 36.0099983215332 | 6000 |
| 86 | 2024-08-14 | 35.81999969482422 | 36.209999084472656 | 35.540000915527344 | 36.209999084472656 | 13400 |
| 87 | 2024-08-15 | 35.88999938964844 | 36.709999084472656 | 35.529998779296875 | 36.709999084472656 | 7400 |
| 88 | 2024-08-16 | 36.279998779296875 | 36.279998779296875 | 35.65999984741211 | 35.70000076293945 | 11500 |
| 89 | 2024-08-19 | 36.08000183105469 | 36.7400016784668 | 35.75 | 36.7400016784668 | 5900 |
| 90 | 2024-08-20 | 38.5 | 38.5 | 35.22999954223633 | 35.630001068115234 | 21200 |
| 91 | 2024-08-21 | 38.5 | 38.5 | 36.7599983215332 | 38.349998474121094 | 21600 |
| 92 | 2024-08-22 | 36.25 | 37.709999084472656 | 36.25 | 37.709999084472656 | 12200 |
| 93 | 2024-08-23 | 36.56999969482422 | 36.88999938964844 | 36.56999969482422 | 36.65999984741211 | 2700 |
| 94 | 2024-08-26 | 37.09000015258789 | 37.119998931884766 | 36.20000076293945 | 36.209999084472656 | 14600 |
| 95 | 2024-08-27 | 36.5 | 36.90999984741211 | 36.5 | 36.90999984741211 | 6700 |
| 96 | 2024-08-28 | 36.29999923706055 | 36.470001220703125 | 36.29999923706055 | 36.45000076293945 | 4100 |
| 97 | 2024-08-29 | 36.619998931884766 | 36.959999084472656 | 36.060001373291016 | 36.29999923706055 | 6100 |
| 98 | 2024-08-30 | 35.0099983215332 | 36.58000183105469 | 35.0 | 36.58000183105469 | 19300 |
| 99 | 2024-09-02 | 36.18000030517578 | 36.18000030517578 | 35.11000061035156 | 35.33000183105469 | 15300 |
| 100 | 2024-09-03 | 36.0 | 36.0099983215332 | 35.0099983215332 | 36.0099983215332 | 17100 |
| 101 | 2024-09-04 | 36.29999923706055 | 36.61000061035156 | 35.720001220703125 | 35.90999984741211 | 7300 |
| 102 | 2024-09-05 | 36.47999954223633 | 36.4900016784668 | 35.900001525878906 | 36.119998931884766 | 4700 |
| 103 | 2024-09-06 | 36.060001373291016 | 36.470001220703125 | 36.0 | 36.0 | 3800 |
| 104 | 2024-09-09 | 35.75 | 36.90999984741211 | 35.310001373291016 | 36.0 | 10900 |
| 105 | 2024-09-10 | 36.5 | 36.5 | 35.56999969482422 | 36.040000915527344 | 6800 |
| 106 | 2024-09-11 | 35.279998779296875 | 36.4900016784668 | 35.279998779296875 | 36.4900016784668 | 21200 |
| 107 | 2024-09-12 | 35.720001220703125 | 35.95000076293945 | 35.439998626708984 | 35.45000076293945 | 4600 |
| 108 | 2024-09-13 | 37.959999084472656 | 37.959999084472656 | 35.77000045776367 | 36.459999084472656 | 16200 |
| 109 | 2024-09-16 | 35.5 | 37.970001220703125 | 35.5 | 37.970001220703125 | 22700 |
| 110 | 2024-09-17 | 35.380001068115234 | 35.959999084472656 | 35.380001068115234 | 35.959999084472656 | 9800 |
| 111 | 2024-09-18 | 36.0 | 36.0 | 35.38999938964844 | 35.54999923706055 | 4900 |
| 112 | 2024-09-19 | 36.130001068115234 | 36.130001068115234 | 35.0 | 36.0 | 8700 |
| 113 | 2024-09-20 | 36.0 | 36.0 | 35.040000915527344 | 35.47999954223633 | 16600 |
| 114 | 2024-09-23 | 35.11000061035156 | 35.97999954223633 | 35.11000061035156 | 35.65999984741211 | 4700 |
| 115 | 2024-09-24 | 35.060001373291016 | 35.560001373291016 | 35.060001373291016 | 35.15999984741211 | 2400 |
| 116 | 2024-09-25 | 33.5 | 35.560001373291016 | 33.5 | 35.0 | 9200 |
| 117 | 2024-09-26 | 34.0 | 34.5 | 33.47999954223633 | 33.709999084472656 | 18900 |
| 118 | 2024-09-27 | 33.5 | 34.099998474121094 | 33.5 | 34.0 | 1800 |
| 119 | 2024-09-30 | 34.0 | 34.47999954223633 | 33.40999984741211 | 33.5 | 13700 |
| 120 | 2024-10-01 | 31.760000228881836 | 33.70000076293945 | 31.760000228881836 | 33.58000183105469 | 11700 |
| 121 | 2024-10-02 | 32.0099983215332 | 32.70000076293945 | 31.780000686645508 | 31.780000686645508 | 71500 |
| 122 | 2024-10-03 | 33.900001525878906 | 33.900001525878906 | 32.0 | 32.18000030517578 | 9100 |
| 123 | 2024-10-04 | 34.88999938964844 | 34.88999938964844 | 32.54999923706055 | 32.54999923706055 | 11200 |
| 124 | 2024-10-07 | 32.81999969482422 | 35.0 | 32.650001525878906 | 34.470001220703125 | 37200 |
| 125 | 2024-10-08 | 32.75 | 34.060001373291016 | 32.75 | 33.470001220703125 | 25000 |
| 126 | 2024-10-09 | 31.559999465942383 | 32.849998474121094 | 31.559999465942383 | 32.58000183105469 | 25700 |
| 127 | 2024-10-10 | 31.25 | 32.099998474121094 | 31.25 | 31.579999923706055 | 24200 |
| 128 | 2024-10-11 | 30.1299991607666 | 31.989999771118164 | 30.1299991607666 | 31.3799991607666 | 28900 |
| 129 | 2024-10-14 | 31.190000534057617 | 31.719999313354492 | 30.020000457763672 | 30.020000457763672 | 19400 |
| 130 | 2024-10-15 | 29.049999237060547 | 31.600000381469727 | 28.989999771118164 | 30.940000534057617 | 50300 |
| 131 | 2024-10-16 | 31.149999618530273 | 31.149999618530273 | 28.8799991607666 | 28.899999618530273 | 49600 |
| 132 | 2024-10-17 | 30.280000686645508 | 30.709999084472656 | 29.520000457763672 | 30.5 | 19800 |
| 133 | 2024-10-18 | 30.5 | 30.5 | 29.600000381469727 | 30.049999237060547 | 16600 |
| 134 | 2024-10-21 | 28.799999237060547 | 30.18000030517578 | 28.520000457763672 | 30.0 | 38400 |
| 135 | 2024-10-22 | 28.0 | 29.190000534057617 | 28.0 | 28.549999237060547 | 22700 |
| 136 | 2024-10-23 | 24.860000610351562 | 28.549999237060547 | 24.860000610351562 | 27.850000381469727 | 107300 |
| 137 | 2024-10-24 | 26.3700008392334 | 26.3700008392334 | 24.809999465942383 | 24.899999618530273 | 36300 |
| 138 | 2024-10-25 | 26.09000015258789 | 26.6200008392334 | 26.09000015258789 | 26.3700008392334 | 9700 |
| 139 | 2024-10-28 | 27.190000534057617 | 27.469999313354492 | 26.329999923706055 | 26.790000915527344 | 18400 |
| 140 | 2024-10-29 | 25.75 | 27.440000534057617 | 25.420000076293945 | 27.290000915527344 | 32800 |
| 141 | 2024-10-30 | 25.020000457763672 | 26.440000534057617 | 25.020000457763672 | 25.969999313354492 | 43000 |
| 142 | 2024-10-31 | 26.43000030517578 | 26.43000030517578 | 25.399999618530273 | 25.399999618530273 | 18400 |
| 143 | 2024-11-01 | 25.959999084472656 | 26.079999923706055 | 24.479999542236328 | 26.079999923706055 | 55500 |
| 144 | 2024-11-04 | 25.1200008392334 | 26.200000762939453 | 25.1200008392334 | 25.989999771118164 | 31300 |
| 145 | 2024-11-05 | 25.18000030517578 | 25.739999771118164 | 25.0 | 25.020000457763672 | 62200 |
| 146 | 2024-11-06 | 25.209999084472656 | 25.489999771118164 | 24.719999313354492 | 25.020000457763672 | 144300 |
| 147 | 2024-11-07 | 24.5 | 25.5 | 24.5 | 25.3700008392334 | 108200 |
| 148 | 2024-11-08 | 24.709999084472656 | 25.200000762939453 | 24.360000610351562 | 24.399999618530273 | 55600 |
| 149 | 2024-11-11 | 24.989999771118164 | 25.969999313354492 | 24.510000228881836 | 24.700000762939453 | 92200 |
| 150 | 2024-11-12 | 25.690000534057617 | 25.690000534057617 | 24.5 | 25.149999618530273 | 33800 |
| 151 | 2024-11-13 | 23.510000228881836 | 25.90999984741211 | 23.510000228881836 | 25.479999542236328 | 143800 |
| 152 | 2024-11-14 | 23.610000610351562 | 24.389999389648438 | 23.600000381469727 | 23.799999237060547 | 65500 |
| 153 | 2024-11-18 | 22.93000030517578 | 24.18000030517578 | 22.93000030517578 | 24.18000030517578 | 96700 |
| 154 | 2024-11-19 | 22.5 | 23.079999923706055 | 22.09000015258789 | 23.010000228881836 | 96200 |
| 155 | 2024-11-21 | 21.579999923706055 | 23.059999465942383 | 21.579999923706055 | 22.219999313354492 | 111900 |
| 156 | 2024-11-22 | 22.040000915527344 | 22.469999313354492 | 21.350000381469727 | 21.6200008392334 | 212800 |
| 157 | 2024-11-25 | 21.469999313354492 | 22.139999389648438 | 21.329999923706055 | 22.0 | 242300 |
| 158 | 2024-11-26 | 20.479999542236328 | 21.469999313354492 | 20.399999618530273 | 21.469999313354492 | 622100 |
| 159 | 2024-11-27 | 20.3700008392334 | 21.149999618530273 | 20.100000381469727 | 20.770000457763672 | 753300 |
| 160 | 2024-11-28 | 19.799999237060547 | 20.75 | 19.68000030517578 | 20.639999389648438 | 163800 |
| 161 | 2024-11-29 | 19.959999084472656 | 20.100000381469727 | 19.25 | 20.100000381469727 | 87200 |
| 162 | 2024-12-02 | 19.700000762939453 | 20.770000457763672 | 19.6299991607666 | 19.790000915527344 | 156900 |
| 163 | 2024-12-03 | 19.989999771118164 | 19.989999771118164 | 19.40999984741211 | 19.700000762939453 | 66900 |
| 164 | 2024-12-04 | 19.770000457763672 | 20.010000228881836 | 19.65999984741211 | 19.969999313354492 | 61300 |
| 165 | 2024-12-05 | 20.0 | 20.860000610351562 | 19.799999237060547 | 19.979999542236328 | 102700 |
| 166 | 2024-12-06 | 20.049999237060547 | 20.25 | 19.809999465942383 | 19.950000762939453 | 130300 |
| 167 | 2024-12-09 | 20.219999313354492 | 20.799999237060547 | 20.06999969482422 | 20.219999313354492 | 101200 |
| 168 | 2024-12-10 | 19.829999923706055 | 20.520000457763672 | 19.760000228881836 | 20.309999465942383 | 109600 |
| 169 | 2024-12-11 | 20.0 | 20.18000030517578 | 19.700000762939453 | 20.0 | 107900 |
| 170 | 2024-12-12 | 19.729999542236328 | 20.010000228881836 | 19.3799991607666 | 19.809999465942383 | 75300 |
| 171 | 2024-12-13 | 20.0 | 20.389999389648438 | 19.700000762939453 | 19.700000762939453 | 118300 |
| 172 | 2024-12-16 | 19.899999618530273 | 20.290000915527344 | 19.739999771118164 | 19.969999313354492 | 116900 |
| 173 | 2024-12-17 | 20.149999618530273 | 20.219999313354492 | 19.709999084472656 | 19.920000076293945 | 100300 |
| 174 | 2024-12-18 | 19.600000381469727 | 20.1200008392334 | 19.549999237060547 | 19.899999618530273 | 163100 |
| 175 | 2024-12-19 | 19.75 | 19.860000610351562 | 19.309999465942383 | 19.690000534057617 | 74000 |
| 176 | 2024-12-20 | 20.299999237060547 | 20.299999237060547 | 19.559999465942383 | 19.610000610351562 | 1086000 |
| 177 | 2024-12-23 | 20.420000076293945 | 20.889999389648438 | 20.110000610351562 | 20.34000015258789 | 80400 |
| 178 | 2024-12-26 | 20.360000610351562 | 20.799999237060547 | 20.020000457763672 | 20.350000381469727 | 63000 |
| 179 | 2024-12-27 | 20.729999542236328 | 20.75 | 20.3799991607666 | 20.3799991607666 | 10100 |
| 180 | 2024-12-30 | 20.719999313354492 | 21.290000915527344 | 20.299999237060547 | 20.940000534057617 | 71900 |
| 181 | 2025-01-02 | 20.280000686645508 | 20.700000762939453 | 20.010000228881836 | 20.510000228881836 | 49100 |
| 182 | 2025-01-03 | 20.25 | 20.579999923706055 | 20.079999923706055 | 20.299999237060547 | 30200 |
| 183 | 2025-01-06 | 20.1200008392334 | 20.8799991607666 | 20.1200008392334 | 20.8799991607666 | 28700 |
| 184 | 2025-01-07 | 21.5 | 21.5 | 20.09000015258789 | 20.100000381469727 | 169400 |
| 185 | 2025-01-08 | 21.030000686645508 | 21.3799991607666 | 20.780000686645508 | 21.299999237060547 | 64600 |
| 186 | 2025-01-09 | 20.899999618530273 | 21.229999542236328 | 20.809999465942383 | 21.190000534057617 | 25600 |
| 187 | 2025-01-10 | 20.040000915527344 | 20.850000381469727 | 20.020000457763672 | 20.75 | 49700 |
| 188 | 2025-01-13 | 19.84000015258789 | 20.020000457763672 | 19.6200008392334 | 20.020000457763672 | 32700 |
| 189 | 2025-01-14 | 20.020000457763672 | 20.25 | 19.68000030517578 | 19.850000381469727 | 52300 |
| 190 | 2025-01-15 | 20.100000381469727 | 20.25 | 19.8799991607666 | 19.979999542236328 | 40100 |
| 191 | 2025-01-16 | 19.979999542236328 | 20.200000762939453 | 19.8799991607666 | 20.200000762939453 | 26000 |
| 192 | 2025-01-17 | 20.100000381469727 | 20.18000030517578 | 19.75 | 19.780000686645508 | 26300 |
| 193 | 2025-01-20 | 19.850000381469727 | 20.200000762939453 | 19.850000381469727 | 20.1200008392334 | 25800 |
| 194 | 2025-01-21 | 20.0 | 20.059999465942383 | 19.809999465942383 | 20.0 | 20000 |
| 195 | 2025-01-22 | 19.979999542236328 | 20.100000381469727 | 19.899999618530273 | 19.989999771118164 | 13000 |
| 196 | 2025-01-23 | 19.850000381469727 | 20.09000015258789 | 19.84000015258789 | 20.0 | 56400 |
| 197 | 2025-01-24 | 20.06999969482422 | 20.079999923706055 | 19.950000762939453 | 20.059999465942383 | 19500 |
| 198 | 2025-01-27 | 20.079999923706055 | 20.3700008392334 | 19.979999542236328 | 20.3700008392334 | 30900 |
| 199 | 2025-01-28 | 19.969999313354492 | 20.15999984741211 | 19.969999313354492 | 20.100000381469727 | 11700 |
| 200 | 2025-01-29 | 19.93000030517578 | 20.229999542236328 | 19.93000030517578 | 20.0 | 50100 |
| 201 | 2025-01-30 | 20.600000381469727 | 21.18000030517578 | 20.1299991607666 | 20.1299991607666 | 86800 |
| 202 | 2025-01-31 | 20.940000534057617 | 21.200000762939453 | 20.559999465942383 | 20.559999465942383 | 100500 |
| 203 | 2025-02-03 | 20.889999389648438 | 21.100000381469727 | 20.309999465942383 | 20.649999618530273 | 52200 |
| 204 | 2025-02-04 | 20.969999313354492 | 21.270000457763672 | 20.649999618530273 | 20.8700008392334 | 51700 |
| 205 | 2025-02-05 | 20.440000534057617 | 20.979999542236328 | 20.440000534057617 | 20.809999465942383 | 50900 |
| 206 | 2025-02-06 | 21.020000457763672 | 21.049999237060547 | 20.5 | 20.670000076293945 | 41800 |
| 207 | 2025-02-07 | 20.700000762939453 | 21.100000381469727 | 20.670000076293945 | 21.100000381469727 | 29400 |
| 208 | 2025-02-10 | 20.809999465942383 | 20.940000534057617 | 20.739999771118164 | 20.75 | 9900 |
| 209 | 2025-02-11 | 20.850000381469727 | 21.260000228881836 | 20.59000015258789 | 20.59000015258789 | 44200 |
| 210 | 2025-02-12 | 20.959999084472656 | 20.959999084472656 | 20.5 | 20.889999389648438 | 24200 |
| 211 | 2025-02-13 | 21.110000610351562 | 21.149999618530273 | 20.8700008392334 | 20.8700008392334 | 25600 |
| 212 | 2025-02-14 | 21.770000457763672 | 21.770000457763672 | 21.010000228881836 | 21.110000610351562 | 68800 |
| 213 | 2025-02-17 | 22.229999542236328 | 22.399999618530273 | 21.760000228881836 | 21.760000228881836 | 80200 |
| 214 | 2025-02-18 | 21.5 | 22.200000762939453 | 21.5 | 21.90999984741211 | 34700 |
| 215 | 2025-02-19 | 21.399999618530273 | 21.700000762939453 | 21.239999771118164 | 21.239999771118164 | 25600 |
| 216 | 2025-02-20 | 21.100000381469727 | 21.649999618530273 | 20.899999618530273 | 21.399999618530273 | 33700 |
| 217 | 2025-02-21 | 20.889999389648438 | 21.110000610351562 | 20.489999771118164 | 21.040000915527344 | 27700 |
| 218 | 2025-02-24 | 20.700000762939453 | 21.219999313354492 | 20.700000762939453 | 20.940000534057617 | 64200 |
| 219 | 2025-02-25 | 21.06999969482422 | 21.18000030517578 | 20.670000076293945 | 20.75 | 28500 |
| 220 | 2025-02-26 | 21.110000610351562 | 21.520000457763672 | 20.709999084472656 | 20.8799991607666 | 44900 |
| 221 | 2025-02-27 | 22.0 | 22.280000686645508 | 21.309999465942383 | 21.559999465942383 | 69400 |
| 222 | 2025-02-28 | 21.75 | 22.010000228881836 | 21.5 | 21.969999313354492 | 125400 |
| 223 | 2025-03-05 | 21.549999237060547 | 21.600000381469727 | 20.899999618530273 | 21.350000381469727 | 24700 |
| 224 | 2025-03-06 | 21.219999313354492 | 21.829999923706055 | 21.149999618530273 | 21.149999618530273 | 45000 |
| 225 | 2025-03-07 | 21.420000076293945 | 21.420000076293945 | 20.399999618530273 | 21.280000686645508 | 85000 |
| 226 | 2025-03-10 | 21.110000610351562 | 21.5 | 21.049999237060547 | 21.31999969482422 | 24600 |
| 227 | 2025-03-11 | 20.950000762939453 | 21.209999084472656 | 20.940000534057617 | 21.100000381469727 | 55500 |
| 228 | 2025-03-12 | 20.989999771118164 | 21.299999237060547 | 20.950000762939453 | 21.15999984741211 | 62800 |
| 229 | 2025-03-13 | 21.440000534057617 | 21.440000534057617 | 20.979999542236328 | 20.979999542236328 | 10500 |
| 230 | 2025-03-14 | 21.5 | 21.989999771118164 | 21.1200008392334 | 21.229999542236328 | 41100 |
| 231 | 2025-03-17 | 21.600000381469727 | 21.90999984741211 | 21.600000381469727 | 21.760000228881836 | 89900 |
| 232 | 2025-03-18 | 22.25 | 22.489999771118164 | 21.739999771118164 | 21.739999771118164 | 61200 |
| 233 | 2025-03-19 | 22.1200008392334 | 22.649999618530273 | 22.100000381469727 | 22.489999771118164 | 32600 |
| 234 | 2025-03-20 | 22.1299991607666 | 22.209999084472656 | 22.020000457763672 | 22.15999984741211 | 25700 |
| 235 | 2025-03-21 | 21.799999237060547 | 22.06999969482422 | 21.799999237060547 | 22.030000686645508 | 58000 |
| 236 | 2025-03-24 | 21.579999923706055 | 21.940000534057617 | 21.549999237060547 | 21.940000534057617 | 53700 |
| 237 | 2025-03-25 | 21.68000030517578 | 21.790000915527344 | 21.579999923706055 | 21.59000015258789 | 48000 |
| 238 | 2025-03-26 | 21.600000381469727 | 21.75 | 21.559999465942383 | 21.559999465942383 | 43800 |
| 239 | 2025-03-27 | 21.299999237060547 | 21.700000762939453 | 21.219999313354492 | 21.690000534057617 | 13900 |
| 240 | 2025-03-28 | 21.059999465942383 | 21.209999084472656 | 20.649999618530273 | 21.209999084472656 | 24900 |
| 241 | 2025-03-31 | 21.049999237060547 | 21.399999618530273 | 20.989999771118164 | 21.079999923706055 | 29600 |
| 242 | 2025-04-01 | 21.100000381469727 | 21.31999969482422 | 20.899999618530273 | 21.31999969482422 | 116000 |
| 243 | 2025-04-02 | 21.0 | 21.139999389648438 | 20.739999771118164 | 20.739999771118164 | 21100 |
| 244 | 2025-04-03 | 21.450000762939453 | 21.450000762939453 | 21.0 | 21.010000228881836 | 23300 |
| 245 | 2025-04-04 | 21.170000076293945 | 21.239999771118164 | 21.0 | 21.010000228881836 | 18000 |
| 246 | 2025-04-07 | 21.09000015258789 | 21.290000915527344 | 20.649999618530273 | 20.75 | 44600 |
| 247 | 2025-04-08 | 21.079999923706055 | 21.190000534057617 | 20.540000915527344 | 20.540000915527344 | 28300 |
| 248 | 2025-04-09 | 21.6200008392334 | 21.6200008392334 | 21.0 | 21.1299991607666 | 21200 |
| 249 | 2025-04-10 | 21.229999542236328 | 21.40999984741211 | 20.8799991607666 | 21.350000381469727 | 26100 |
| 250 | 2025-04-11 | 21.219999313354492 | 21.360000610351562 | 21.190000534057617 | 21.290000915527344 | 8900 |