ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 33.42376708984375 | 34.049972904621356 | 33.30635443269322 | 33.50204468293149 | 1178600 |
| 3 | 2024-04-17 | 33.41398239135742 | 33.76622034314264 | 33.33570480264013 | 33.74665467844419 | 784500 |
| 4 | 2024-04-18 | 33.48247528076172 | 33.86406921581733 | 33.384628289413435 | 33.46290588249206 | 951900 |
| 5 | 2024-04-19 | 33.56074905395508 | 33.746656470792104 | 33.374845369599115 | 33.707517674354726 | 646600 |
| 6 | 2024-04-22 | 33.41398239135742 | 33.75643751079341 | 33.40419582652733 | 33.75643751079341 | 566800 |
| 7 | 2024-04-23 | 33.44333267211914 | 33.756435543781855 | 33.24764244420978 | 33.44333267211914 | 987200 |
| 8 | 2024-04-24 | 33.39441680908203 | 33.76622420052103 | 33.36506084371906 | 33.658598102461085 | 466200 |
| 9 | 2024-04-25 | 33.53139877319336 | 33.53139877319336 | 33.26721748059675 | 33.4922599744795 | 609200 |
| 10 | 2024-04-26 | 33.56074905395508 | 33.95212955336676 | 33.46290579534269 | 33.648809479698656 | 1456000 |
| 11 | 2024-04-29 | 33.658599853515625 | 34.11846770000513 | 33.453123015210224 | 33.5607528513508 | 2142900 |
| 12 | 2024-04-30 | 33.2085075378418 | 33.59010520653188 | 33.08131204742619 | 33.46290598363519 | 901700 |
| 13 | 2024-05-02 | 33.1400146484375 | 33.599886152130466 | 32.963893805852145 | 33.3063526586485 | 952100 |
| 14 | 2024-05-03 | 33.658599853515625 | 33.795581924064905 | 33.267219309819275 | 33.31614094466095 | 738700 |
| 15 | 2024-05-06 | 33.23786163330078 | 33.76622042855555 | 33.23786163330078 | 33.49225633231375 | 566000 |
| 16 | 2024-05-07 | 33.658599853515625 | 33.74666028922323 | 33.257436475843534 | 33.277002143795016 | 344100 |
| 17 | 2024-05-08 | 33.805362701416016 | 33.97170072873594 | 33.52161201112284 | 33.57053737546951 | 624500 |
| 18 | 2024-05-09 | 33.55096435546875 | 33.80535905320386 | 33.35527411664436 | 33.80535905320386 | 398100 |
| 19 | 2024-05-10 | 33.5118293762207 | 33.81514946755275 | 33.198726451450135 | 33.81514946755275 | 715400 |
| 20 | 2024-05-13 | 34.245662689208984 | 34.57833499034626 | 32.611657146771904 | 33.022603307451526 | 2554900 |
| 21 | 2024-05-14 | 34.04997253417969 | 34.71531713826264 | 34.04997253417969 | 34.42178363233923 | 768700 |
| 22 | 2024-05-15 | 34.245662689208984 | 34.58811782310867 | 33.91299038807171 | 33.9521291840834 | 578300 |
| 23 | 2024-05-16 | 34.37286376953125 | 34.70553608866564 | 34.138034713238234 | 34.70553608866564 | 618300 |
| 24 | 2024-05-17 | 34.803375244140625 | 35.08712589836712 | 34.38264254510984 | 34.40221194186485 | 696600 |
| 25 | 2024-05-20 | 34.089111328125 | 34.87186858803123 | 34.049972532009434 | 34.87186858803123 | 926300 |
| 26 | 2024-05-21 | 33.10087966918945 | 34.33372183788735 | 33.03238491247429 | 34.08910997062753 | 973000 |
| 27 | 2024-05-22 | 33.012821197509766 | 33.14001668861117 | 32.53338026707176 | 32.87583540846955 | 1255900 |
| 28 | 2024-05-23 | 33.19872283935547 | 33.39441307916586 | 32.89540278102532 | 33.081310188461586 | 781200 |
| 29 | 2024-05-24 | 32.85626983642578 | 33.30635480425819 | 32.69971464850378 | 33.30635480425819 | 351300 |
| 30 | 2024-05-27 | 32.582298278808594 | 32.79755790520142 | 32.09307456971993 | 32.72906688452747 | 441800 |
| 31 | 2024-05-28 | 31.916955947875977 | 32.817129575876216 | 31.907173115307703 | 32.817129575876216 | 500500 |
| 32 | 2024-05-29 | 31.623424530029297 | 31.9952356442725 | 31.45709023805385 | 31.79954538769812 | 667700 |
| 33 | 2024-05-31 | 30.674327850341797 | 31.574499576631805 | 30.537343938657397 | 31.4864391570634 | 1310200 |
| 34 | 2024-06-03 | 30.674327850341797 | 30.938509109047 | 30.380792496366993 | 30.576482732350197 | 569100 |
| 35 | 2024-06-04 | 30.537343978881836 | 30.791740539498935 | 30.28294928450514 | 30.615621566370546 | 587300 |
| 36 | 2024-06-05 | 31.016786575317383 | 31.07549290291923 | 30.3905789046825 | 30.74282060277459 | 685200 |
| 37 | 2024-06-06 | 31.4962215423584 | 31.838680383590184 | 30.93850867007237 | 31.075490713572783 | 832200 |
| 38 | 2024-06-07 | 31.173337936401367 | 31.56471469677723 | 30.948293593136523 | 31.016786485754825 | 522100 |
| 39 | 2024-06-10 | 30.527563095092773 | 31.525580004386924 | 30.36122694354375 | 31.525580004386924 | 713100 |
| 40 | 2024-06-11 | 31.153770446777344 | 31.349460705192424 | 30.52756460583408 | 30.52756460583408 | 618300 |
| 41 | 2024-06-12 | 30.556915283203125 | 31.388597906023026 | 30.45907015897487 | 31.241829286560385 | 522400 |
| 42 | 2024-06-13 | 29.549116134643555 | 30.654761021729712 | 29.206659126102345 | 30.654761021729712 | 1051000 |
| 43 | 2024-06-14 | 29.852432250976562 | 30.06769002049173 | 29.314285027828006 | 29.50019056791499 | 434300 |
| 44 | 2024-06-17 | 29.656360626220703 | 29.999492445466355 | 29.440678676655025 | 29.528912626458705 | 404800 |
| 45 | 2024-06-18 | 29.852432250976562 | 30.048506212789544 | 29.548514524802215 | 29.71517842079799 | 848800 |
| 46 | 2024-06-19 | 30.09752655029297 | 30.136740595267764 | 29.626944921171237 | 29.626944921171237 | 342800 |
| 47 | 2024-06-20 | 30.215173721313477 | 30.59751958199214 | 30.00929575630741 | 30.25438964031536 | 671400 |
| 48 | 2024-06-21 | 30.35242462158203 | 30.440658566289247 | 29.901452788561034 | 30.234780608584323 | 1222800 |
| 49 | 2024-06-24 | 30.685754776000977 | 30.979868570705474 | 30.20537096822678 | 30.401446831363113 | 429900 |
| 50 | 2024-06-25 | 30.421052932739258 | 30.744576778202216 | 30.264192999782544 | 30.744576778202216 | 459000 |
| 51 | 2024-06-26 | 29.460283279418945 | 30.56810865106369 | 29.372049334069615 | 30.489678685188494 | 1436500 |
| 52 | 2024-06-27 | 29.744592666625977 | 29.793610693406745 | 29.303422945927633 | 29.51910675156587 | 1384000 |
| 53 | 2024-06-28 | 28.754413604736328 | 29.979882991010324 | 28.754413604736328 | 29.77400503167688 | 904500 |
| 54 | 2024-07-01 | 27.81325340270996 | 28.83284293733696 | 27.81325340270996 | 28.764216952399874 | 1223700 |
| 55 | 2024-07-02 | 26.676015853881836 | 26.98973757751474 | 25.891716219594137 | 26.98973757751474 | 2337900 |
| 56 | 2024-07-03 | 26.803466796875 | 27.40149646089766 | 26.79366281731028 | 26.79366281731028 | 776700 |
| 57 | 2024-07-04 | 27.754430770874023 | 27.989720674024255 | 26.68582129203468 | 27.225028956265483 | 717400 |
| 58 | 2024-07-05 | 27.028949737548828 | 27.823053295573466 | 26.872089821640696 | 27.56815733466102 | 1099300 |
| 59 | 2024-07-08 | 27.38188934326172 | 27.460319312271874 | 26.87209360973673 | 27.25443947492149 | 567000 |
| 60 | 2024-07-09 | 27.205419540405273 | 27.57796139963617 | 27.126989576887304 | 27.381887425800162 | 690100 |
| 61 | 2024-07-10 | 27.40149688720703 | 27.68580481933556 | 27.29365498023521 | 27.36228096833803 | 652800 |
| 62 | 2024-07-11 | 27.774038314819336 | 28.028936173565295 | 27.34267256387095 | 27.401496441217024 | 555200 |
| 63 | 2024-07-12 | 27.84266471862793 | 27.940702645754513 | 27.685804783192566 | 27.744626791501343 | 1642300 |
| 64 | 2024-07-15 | 27.548553466796875 | 27.930899334835836 | 27.068169669283883 | 27.8328614053618 | 1613400 |
| 65 | 2024-07-16 | 27.68580436706543 | 27.793646272275566 | 27.44071048789178 | 27.44071048789178 | 472700 |
| 66 | 2024-07-17 | 28.166189193725586 | 28.166189193725586 | 27.4407115087717 | 27.4407115087717 | 697000 |
| 67 | 2024-07-18 | 28.244617462158203 | 28.362263344217034 | 27.79364563242137 | 28.166187497424932 | 1221900 |
| 68 | 2024-07-19 | 28.303442001342773 | 28.489712003250236 | 28.07795421127295 | 28.07795421127295 | 1065200 |
| 69 | 2024-07-22 | 28.20540428161621 | 28.3818721751691 | 27.9995244491652 | 28.332852277005564 | 247900 |
| 70 | 2024-07-23 | 27.95050621032715 | 28.14658019175022 | 27.823056345980145 | 28.136778082109284 | 356900 |
| 71 | 2024-07-24 | 27.61717987060547 | 28.00932972446438 | 27.40149791846257 | 28.00932972446438 | 453800 |
| 72 | 2024-07-25 | 27.283849716186523 | 27.8034493972341 | 27.097577850163002 | 27.8034493972341 | 599000 |
| 73 | 2024-07-26 | 27.283849716186523 | 27.617177531210576 | 27.146597746441742 | 27.26424175767503 | 349700 |
| 74 | 2024-07-29 | 27.03875732421875 | 27.519141114531916 | 27.03875732421875 | 27.215225220643575 | 274400 |
| 75 | 2024-07-30 | 26.685821533203125 | 27.156403213674317 | 26.52896159635204 | 27.038757326077032 | 812700 |
| 76 | 2024-07-31 | 26.411317825317383 | 27.13679550750807 | 26.411317825317383 | 26.783859711338238 | 627800 |
| 77 | 2024-08-01 | 26.2054386138916 | 26.74464630091796 | 26.07799061218312 | 26.4995524077018 | 1034100 |
| 78 | 2024-08-02 | 26.607391357421875 | 26.74464520353539 | 26.23484947778332 | 26.303475465881114 | 997200 |
| 79 | 2024-08-05 | 26.44072723388672 | 26.57798107891952 | 25.646623582279595 | 26.087793316460175 | 697700 |
| 80 | 2024-08-06 | 27.303457260131836 | 27.45051320689952 | 26.29366985113619 | 26.411315730501027 | 616000 |
| 81 | 2024-08-07 | 27.99952507019043 | 28.009329050040588 | 27.440711308157155 | 27.45051528800731 | 1062500 |
| 82 | 2024-08-08 | 28.54853630065918 | 29.009312127303655 | 27.852468700921854 | 27.999524656666438 | 765700 |
| 83 | 2024-08-09 | 28.950490951538086 | 29.16617290150479 | 28.499517221712086 | 28.55833923171792 | 735500 |
| 84 | 2024-08-12 | 27.891685485839844 | 28.136779376330814 | 26.901505943866155 | 28.097563456291624 | 2235300 |
| 85 | 2024-08-13 | 28.20540428161621 | 28.35246023627098 | 27.51914066667007 | 28.117170334839766 | 793900 |
| 86 | 2024-08-14 | 28.381872177124023 | 28.940685926801386 | 28.23481435254121 | 28.36226421785726 | 737500 |
| 87 | 2024-08-15 | 28.332853317260742 | 28.5485371372634 | 27.872077477113404 | 28.421087267276743 | 464500 |
| 88 | 2024-08-16 | 27.705411911010742 | 28.55833755059983 | 27.44071007668949 | 28.3328516339193 | 914200 |
| 89 | 2024-08-19 | 28.323047637939453 | 28.54853542440594 | 27.391692033531662 | 27.930897811351024 | 734000 |
| 90 | 2024-08-20 | 27.65639305114746 | 28.67598450902911 | 27.411299166454906 | 28.323048716698086 | 923300 |
| 91 | 2024-08-21 | 27.40149688720703 | 27.999524690615836 | 27.16620511382889 | 27.999524690615836 | 663500 |
| 92 | 2024-08-22 | 27.352476119995117 | 27.587766015983284 | 27.126990203412856 | 27.587766015983284 | 341000 |
| 93 | 2024-08-23 | 27.538747787475586 | 27.803449619745663 | 27.10738204635967 | 27.372083878629745 | 667100 |
| 94 | 2024-08-26 | 27.37208366394043 | 27.803449401672985 | 27.07797176589241 | 27.725019437532325 | 805700 |
| 95 | 2024-08-27 | 27.450515747070312 | 27.832861618030748 | 27.20542185647147 | 27.24463777652792 | 660200 |
| 96 | 2024-08-28 | 27.499530792236328 | 27.695606631399187 | 27.185810945509978 | 27.568158644885777 | 473100 |
| 97 | 2024-08-29 | 26.940719604492188 | 27.470123297859473 | 26.71523367728077 | 27.381889348964926 | 845500 |
| 98 | 2024-08-30 | 26.626996994018555 | 26.950520816769412 | 26.391707111101365 | 26.950520816769412 | 1026100 |
| 99 | 2024-09-02 | 26.56817626953125 | 27.15640194009521 | 26.332886375289235 | 26.960326093267938 | 554100 |
| 100 | 2024-09-03 | 26.44072723388672 | 26.73484101331308 | 26.146615324378278 | 26.73484101331308 | 1325900 |
| 101 | 2024-09-04 | 26.999542236328125 | 27.05836424290094 | 26.41131656084635 | 26.45053060858893 | 523400 |
| 102 | 2024-09-05 | 27.19561767578125 | 27.342673635071833 | 26.715233878142424 | 26.97993572681626 | 726600 |
| 103 | 2024-09-06 | 27.215227127075195 | 27.274049140031316 | 26.960329244374577 | 27.19561916611713 | 525700 |
| 104 | 2024-09-09 | 26.6466064453125 | 27.254438209438767 | 26.6466064453125 | 27.244636099945847 | 426600 |
| 105 | 2024-09-10 | 26.470138549804688 | 26.66621439814076 | 26.283866680877207 | 26.66621439814076 | 691400 |
| 106 | 2024-09-11 | 27.205419540405273 | 27.205419540405273 | 26.32308198334867 | 26.50935384792303 | 483300 |
| 107 | 2024-09-12 | 26.79366111755371 | 27.274044866242676 | 26.764249180725407 | 27.205418883561077 | 352800 |
| 108 | 2024-09-13 | 26.813270568847656 | 27.195616419322086 | 26.72503662336619 | 26.970130500832955 | 691300 |
| 109 | 2024-09-16 | 26.293672561645508 | 26.32308450199813 | 25.1564370468629 | 25.715250824136664 | 1722000 |
| 110 | 2024-09-17 | 26.19541358947754 | 26.372277147890856 | 25.81221046232237 | 26.234717435396288 | 739000 |
| 111 | 2024-09-18 | 26.303497314453125 | 26.529488806350322 | 26.136459717374645 | 26.165935727728744 | 466900 |
| 112 | 2024-09-19 | 25.91046905517578 | 26.490185808659366 | 25.664825632436237 | 26.313324118539786 | 792700 |
| 113 | 2024-09-20 | 25.497785568237305 | 25.998896453027182 | 25.144058473928776 | 25.92029064030422 | 1348000 |
| 114 | 2024-09-23 | 24.89841651916504 | 25.507611134577374 | 24.809984740458326 | 25.507611134577374 | 760400 |
| 115 | 2024-09-24 | 24.662599563598633 | 25.203014334027205 | 24.662599563598633 | 25.01632481143292 | 531600 |
| 116 | 2024-09-25 | 24.495563507080078 | 24.89841858839716 | 24.3285258972088 | 24.84929065130412 | 747600 |
| 117 | 2024-09-26 | 24.6232967376709 | 24.878766128096085 | 24.37765330927483 | 24.711728521822334 | 444900 |
| 118 | 2024-09-27 | 24.515213012695312 | 24.888590170449802 | 24.48573512888161 | 24.623294838457923 | 770100 |
| 119 | 2024-09-30 | 25.03597640991211 | 25.19318804560147 | 24.269570154454115 | 24.672425205171912 | 928000 |
| 120 | 2024-10-01 | 24.711727142333984 | 25.301271712396392 | 24.475909689131125 | 25.183362048739703 | 909600 |
| 121 | 2024-10-02 | 25.704126358032227 | 25.851512029700732 | 24.672424782242206 | 24.711726753435578 | 557200 |
| 122 | 2024-10-03 | 25.890817642211914 | 26.018551399947096 | 25.33075092717731 | 25.70412811249684 | 1212200 |
| 123 | 2024-10-04 | 26.06768035888672 | 26.70635287493285 | 25.68447534997059 | 25.792559054294443 | 1037700 |
| 124 | 2024-10-07 | 26.19541358947754 | 26.431231042658453 | 25.99889810810485 | 26.24454152276545 | 622700 |
| 125 | 2024-10-08 | 26.156110763549805 | 26.35262436439488 | 25.920291443958973 | 25.920291443958973 | 781100 |
| 126 | 2024-10-09 | 25.694299697875977 | 26.31332212580229 | 25.615693883516652 | 26.15611049708364 | 3296900 |
| 127 | 2024-10-10 | 24.564340591430664 | 25.605868107756397 | 24.564340591430664 | 25.54691421508789 | 2378800 |
| 128 | 2024-10-11 | 24.849288940429688 | 25.006500577236196 | 24.338350183753263 | 24.5643416773988 | 503600 |
| 129 | 2024-10-14 | 24.780506134033203 | 24.878763871300627 | 24.446430951790234 | 24.61346854291172 | 685200 |
| 130 | 2024-10-15 | 24.446434020996094 | 25.075282493992134 | 24.39730608324969 | 24.947546857274364 | 950100 |
| 131 | 2024-10-16 | 24.426782608032227 | 24.57416828716214 | 24.190965146602245 | 24.456258619391853 | 1367500 |
| 132 | 2024-10-17 | 24.76085662841797 | 24.967196194501376 | 24.0828802879387 | 24.31869773808138 | 1991500 |
| 133 | 2024-10-18 | 24.564340591430664 | 24.93771774381181 | 24.54468866917101 | 24.76085606580629 | 899900 |
| 134 | 2024-10-21 | 24.692075729370117 | 24.888591214819982 | 24.210614851539564 | 24.613469910012284 | 950800 |
| 135 | 2024-10-22 | 24.642946243286133 | 24.99667334517732 | 24.19096327896779 | 24.731378018758928 | 930600 |
| 136 | 2024-10-23 | 24.564340591430664 | 24.78050611395549 | 24.171311516789864 | 24.642946406358824 | 835200 |
| 137 | 2024-10-24 | 24.996673583984375 | 25.15388521430229 | 24.38747711091961 | 24.38747711091961 | 660000 |
| 138 | 2024-10-25 | 24.171314239501953 | 25.114584124891948 | 24.171314239501953 | 24.770682943052012 | 894200 |
| 139 | 2024-10-28 | 24.711727142333984 | 24.937718634056242 | 24.367825986955033 | 24.426781755838643 | 472300 |
| 140 | 2024-10-29 | 24.583993911743164 | 24.87876526595933 | 24.3776524645034 | 24.721553627162635 | 529200 |
| 141 | 2024-10-30 | 24.574167251586914 | 24.839462587307356 | 24.5053873958321 | 24.613469223113732 | 371100 |
| 142 | 2024-10-31 | 24.574167251586914 | 24.741204847324543 | 24.367825810211958 | 24.485735473013435 | 952900 |
| 143 | 2024-11-01 | 25.05562973022461 | 25.24231926080863 | 24.57416883481161 | 24.751032403353246 | 1188700 |
| 144 | 2024-11-04 | 25.63534927368164 | 25.841688861497854 | 25.27179616176789 | 25.281622124155906 | 772000 |
| 145 | 2024-11-05 | 25.713953018188477 | 25.82203672160101 | 25.27179411705588 | 25.82203672160101 | 661200 |
| 146 | 2024-11-06 | 25.959596633911133 | 26.097156349042557 | 25.340576041709166 | 25.419181860942917 | 935700 |
| 147 | 2024-11-07 | 25.625520706176758 | 26.038201713966306 | 25.370051332391753 | 25.979247819742227 | 817100 |
| 148 | 2024-11-08 | 24.81981086730957 | 25.684474863181002 | 24.701901203544566 | 25.546915150547267 | 1534400 |
| 149 | 2024-11-11 | 23.247692108154297 | 23.4933355174747 | 21.479060310691573 | 22.304422315936975 | 6572500 |
| 150 | 2024-11-12 | 23.041353225708008 | 23.38525250964441 | 22.373202832727788 | 22.559890479975966 | 2039000 |
| 151 | 2024-11-13 | 23.935495376586914 | 24.10253297667729 | 23.041353480253317 | 23.041353480253317 | 1577200 |
| 152 | 2024-11-14 | 24.957372665405273 | 25.212842063151275 | 23.768459337471505 | 23.797935350292903 | 1369300 |
| 153 | 2024-11-18 | 23.630895614624023 | 24.97702234439055 | 23.463858018581618 | 24.711727008186045 | 1243600 |
| 154 | 2024-11-19 | 22.107908248901367 | 24.082881610696493 | 22.107908248901367 | 23.581768798828122 | 1868600 |
| 155 | 2024-11-21 | 22.618846893310547 | 22.933270175639112 | 21.98017436681683 | 22.1570360575437 | 1863500 |
| 156 | 2024-11-22 | 23.37542724609375 | 23.37542724609375 | 22.314245940674397 | 22.648321120355945 | 805200 |
| 157 | 2024-11-25 | 22.44198226928711 | 23.522813656862894 | 22.44198226928711 | 23.473683849998697 | 1282900 |
| 158 | 2024-11-26 | 22.6483211517334 | 22.844836625033782 | 22.392853660197524 | 22.60901918153959 | 573300 |
| 159 | 2024-11-27 | 22.284770965576172 | 22.79570971986771 | 22.00964966539368 | 22.79570971986771 | 999800 |
| 160 | 2024-11-28 | 21.655925750732422 | 22.21599247288746 | 21.429932370157577 | 22.21599247288746 | 712400 |
| 161 | 2024-11-29 | 21.822961807250977 | 22.068605241591637 | 21.105683428762816 | 21.69522804600253 | 1020900 |
| 162 | 2024-12-02 | 22.37320327758789 | 22.37320327758789 | 21.567493155012684 | 21.901568358145415 | 681400 |
| 163 | 2024-12-03 | 21.51836395263672 | 22.55006747636482 | 21.429932168485433 | 22.15703649164328 | 718800 |
| 164 | 2024-12-04 | 22.019474029541016 | 22.304421270570778 | 21.410279452480083 | 21.655922850287645 | 579400 |
| 165 | 2024-12-05 | 21.901569366455078 | 22.14721279923751 | 21.62644804705891 | 22.11773491262378 | 460700 |
| 166 | 2024-12-06 | 21.29237174987793 | 22.107907830436265 | 21.29237174987793 | 22.107907830436265 | 502900 |
| 167 | 2024-12-09 | 21.29237174987793 | 21.881916333511676 | 21.135160110790338 | 21.282545788171134 | 585900 |
| 168 | 2024-12-10 | 21.616621017456055 | 21.832786552950807 | 21.420105531289497 | 21.420105531289497 | 690200 |
| 169 | 2024-12-11 | 21.99982452392578 | 22.373203579099165 | 21.469235700930188 | 21.60679541909375 | 775500 |
| 170 | 2024-12-12 | 21.125333786010742 | 22.206165191745026 | 21.125333786010742 | 22.196339230207105 | 552600 |
| 171 | 2024-12-13 | 20.85021209716797 | 21.35132488161082 | 20.85021209716797 | 21.223591132216605 | 316500 |
| 172 | 2024-12-16 | 19.56304168701172 | 21.00742431219644 | 19.56304168701172 | 20.84038671275789 | 1024800 |
| 173 | 2024-12-17 | 19.494054794311523 | 20.105090827224117 | 19.434920819687413 | 19.572898214034936 | 1119800 |
| 174 | 2024-12-18 | 19.3166561126709 | 19.87841569812766 | 19.3166561126709 | 19.346221219415767 | 1635100 |
| 175 | 2024-12-19 | 19.139257431030273 | 19.474342416684458 | 18.676052600167278 | 19.287088600048225 | 1150900 |
| 176 | 2024-12-20 | 20.351476669311523 | 20.36133233171037 | 19.119547066087154 | 19.60246324497806 | 1686900 |
| 177 | 2024-12-23 | 20.223356246948242 | 20.61757333289965 | 20.075525074688382 | 20.381043081328805 | 595900 |
| 178 | 2024-12-26 | 20.04595947265625 | 20.381044488799017 | 19.740441444917423 | 20.243068969131574 | 1463900 |
| 179 | 2024-12-27 | 19.868558883666992 | 20.29234293366918 | 19.701016395986482 | 20.203643859028013 | 1058200 |
| 180 | 2024-12-30 | 19.760149002075195 | 20.2233557105864 | 19.68130558697599 | 20.105089648049947 | 433600 |
| 181 | 2025-01-02 | 19.326513290405273 | 19.86856159402197 | 19.1491151169233 | 19.86856159402197 | 599200 |
| 182 | 2025-01-03 | 19.306800842285156 | 19.612318856759174 | 19.17867911120627 | 19.326512167031968 | 309000 |
| 183 | 2025-01-06 | 19.799571990966797 | 19.94740316185532 | 19.454631339043356 | 19.848848421337863 | 315800 |
| 184 | 2025-01-07 | 20.075525283813477 | 20.321911200071604 | 19.760149731991767 | 19.848848812226723 | 458700 |
| 185 | 2025-01-08 | 19.671451568603516 | 20.055814894127842 | 19.316657110902803 | 20.055814894127842 | 499400 |
| 186 | 2025-01-09 | 20.10508918762207 | 20.154367495790105 | 19.592606061326006 | 19.71087212115404 | 283800 |
| 187 | 2025-01-10 | 19.00128173828125 | 20.302199020570214 | 18.823883585282704 | 20.302199020570214 | 598700 |
| 188 | 2025-01-13 | 19.109689712524414 | 19.316654845033373 | 18.95200288764865 | 18.97171421070193 | 438600 |
| 189 | 2025-01-14 | 19.267377853393555 | 19.34622127121657 | 19.030847599924506 | 19.198390097770336 | 190800 |
| 190 | 2025-01-15 | 19.976970672607422 | 20.15436883424287 | 19.287089350641875 | 19.287089350641875 | 766100 |
| 191 | 2025-01-16 | 19.19839096069336 | 20.02624782493295 | 19.19839096069336 | 20.02624782493295 | 420000 |
| 192 | 2025-01-17 | 19.11954689025879 | 19.405355457870662 | 19.00128270211106 | 19.208245971257274 | 568100 |
| 193 | 2025-01-20 | 19.237812042236328 | 19.503909272562435 | 18.922438382490697 | 19.149112965460958 | 498200 |
| 194 | 2025-01-21 | 19.917837142944336 | 20.233212703869377 | 19.17867937283412 | 19.34622187591679 | 656900 |
| 195 | 2025-01-22 | 20.193788528442383 | 20.35147535710587 | 19.681305395398415 | 19.88827053287879 | 513000 |
| 196 | 2025-01-23 | 20.312053680419922 | 20.745691499942115 | 20.22335460829602 | 20.400752752543823 | 500600 |
| 197 | 2025-01-24 | 19.907983779907227 | 20.706273662118495 | 19.78971770709515 | 20.361332986173355 | 526000 |
| 198 | 2025-01-27 | 22.105745315551758 | 22.125456640540737 | 20.036103186094486 | 20.036103186094486 | 1357400 |
| 199 | 2025-01-28 | 21.997333526611328 | 22.795623340783834 | 21.701671189443818 | 21.967768420759754 | 907700 |
| 200 | 2025-01-29 | 23.860010147094727 | 24.12610737574325 | 21.95791253877359 | 21.95791253877359 | 1464800 |
| 201 | 2025-01-30 | 23.731891632080078 | 24.047265307492378 | 23.396806632010662 | 23.85015770024738 | 869400 |
| 202 | 2025-01-31 | 22.746347427368164 | 23.84030148330878 | 22.726636103169607 | 23.741746742091326 | 767600 |
| 203 | 2025-02-03 | 22.48025131225586 | 22.815336321257867 | 22.184588953618995 | 22.746348562894294 | 372700 |
| 204 | 2025-02-04 | 22.588661193847656 | 23.071577370898595 | 22.224009205581435 | 22.549238544402492 | 552300 |
| 205 | 2025-02-05 | 21.248321533203125 | 22.72663707537893 | 21.238465870682237 | 22.72663707537893 | 799200 |
| 206 | 2025-02-06 | 21.770658493041992 | 21.829790583298834 | 21.09063287587489 | 21.28774234976471 | 674000 |
| 207 | 2025-02-07 | 21.297597885131836 | 22.194442414438825 | 21.070921427570266 | 21.672103627571193 | 904000 |
| 208 | 2025-02-10 | 21.30745506286621 | 21.977623182297087 | 21.199044657178323 | 21.277888075921684 | 591300 |
| 209 | 2025-02-11 | 22.056467056274414 | 22.174733126718095 | 21.189189432197292 | 21.20890075723381 | 554400 |
| 210 | 2025-02-12 | 21.977622985839844 | 22.46054103607344 | 21.386298290438162 | 21.908635230028004 | 651300 |
| 211 | 2025-02-13 | 22.1156005859375 | 22.1156005859375 | 21.465141911037165 | 21.977623193236408 | 649800 |
| 212 | 2025-02-14 | 22.40140724182129 | 22.795624335166124 | 22.145165661203304 | 22.273287391399986 | 931900 |
| 213 | 2025-02-17 | 23.09128761291504 | 23.485504690005666 | 22.371841212252736 | 22.411261980074148 | 605900 |
| 214 | 2025-02-18 | 24.19509506225586 | 24.382348875953078 | 22.894177787675744 | 23.239118429820536 | 1179200 |
| 215 | 2025-02-19 | 23.38694953918457 | 24.687866810575454 | 23.24897403457501 | 24.096542145234338 | 1030000 |
| 216 | 2025-02-20 | 23.29825210571289 | 24.047265531687934 | 23.22926434854519 | 23.475650269730057 | 402200 |
| 217 | 2025-02-21 | 23.3475284576416 | 23.38694922423835 | 22.756201920488465 | 23.199697293297127 | 994700 |
| 218 | 2025-02-24 | 23.396806716918945 | 25.328473305492473 | 23.396806716918945 | 23.50521712315112 | 1385500 |
| 219 | 2025-02-25 | 22.716781616210938 | 23.791024403523647 | 22.224009764407878 | 23.327819539547924 | 995600 |
| 220 | 2025-02-26 | 22.155019760131836 | 23.209551115331646 | 21.879068754150722 | 22.90403312452031 | 542200 |
| 221 | 2025-02-27 | 22.460540771484375 | 22.647792712260543 | 21.780515124052823 | 22.17473220960179 | 589600 |
| 222 | 2025-02-28 | 22.13530921936035 | 22.80547919433294 | 22.13530921936035 | 22.470394206846645 | 532800 |
| 223 | 2025-03-05 | 22.23386573791504 | 22.913891429249244 | 22.135310990221242 | 22.66750549990248 | 533800 |
| 224 | 2025-03-06 | 22.913890838623047 | 23.032156908762285 | 22.076178324481745 | 22.233865164817118 | 612100 |
| 225 | 2025-03-07 | 23.357385635375977 | 23.60377155186823 | 22.470394832183565 | 22.874467584848837 | 814400 |
| 226 | 2025-03-10 | 23.78116798400879 | 24.264086037607882 | 22.7069271106624 | 23.150420635304403 | 856600 |
| 227 | 2025-03-11 | 23.002588272094727 | 24.057119646147843 | 22.72663538140478 | 23.682613897145675 | 714400 |
| 228 | 2025-03-12 | 22.312707901000977 | 23.061721309521108 | 21.790370963317788 | 22.923745798401075 | 783500 |
| 229 | 2025-03-13 | 22.430973052978516 | 22.59851554383995 | 21.96776822754996 | 22.30285132949756 | 429500 |
| 230 | 2025-03-14 | 22.95331382751465 | 22.95331382751465 | 22.401407998416193 | 22.440830648969843 | 447000 |
| 231 | 2025-03-17 | 23.28839683532715 | 23.446085556933348 | 22.8449032975939 | 22.96316748907926 | 538100 |
| 232 | 2025-03-18 | 23.09128761291504 | 23.66290284464027 | 23.09128761291504 | 23.199698014030698 | 625200 |
| 233 | 2025-03-19 | 23.680049896240234 | 23.93939355472022 | 22.941918823273543 | 23.011741750069678 | 640300 |
| 234 | 2025-03-20 | 23.700000762939453 | 24.039142336933946 | 23.34090923693772 | 23.580302953428163 | 655500 |
| 235 | 2025-03-21 | 23.700000762939453 | 23.98926745691585 | 23.520454999938586 | 23.680050810932215 | 1071600 |
| 236 | 2025-03-24 | 23.84000015258789 | 24.040000915527344 | 23.229999542236328 | 23.510000228881836 | 353200 |
| 237 | 2025-03-25 | 23.1200008392334 | 23.889999389648438 | 23.1200008392334 | 23.84000015258789 | 542400 |
| 238 | 2025-03-26 | 22.950000762939453 | 23.360000610351562 | 22.770000457763672 | 23.1299991607666 | 483100 |
| 239 | 2025-03-27 | 22.690000534057617 | 23.1200008392334 | 22.690000534057617 | 22.860000610351562 | 623800 |
| 240 | 2025-03-28 | 22.40999984741211 | 22.850000381469727 | 22.049999237060547 | 22.700000762939453 | 830100 |
| 241 | 2025-03-31 | 22.75 | 23.260000228881836 | 22.280000686645508 | 22.420000076293945 | 544500 |
| 242 | 2025-04-01 | 22.6299991607666 | 22.850000381469727 | 22.31999969482422 | 22.75 | 534300 |
| 243 | 2025-04-02 | 22.920000076293945 | 23.530000686645508 | 22.489999771118164 | 22.719999313354492 | 668600 |
| 244 | 2025-04-03 | 24.049999237060547 | 24.239999771118164 | 22.84000015258789 | 22.920000076293945 | 1131900 |
| 245 | 2025-04-04 | 23.809999465942383 | 24.170000076293945 | 23.469999313354492 | 23.959999084472656 | 784200 |
| 246 | 2025-04-07 | 24.0 | 24.219999313354492 | 22.780000686645508 | 23.530000686645508 | 770400 |
| 247 | 2025-04-08 | 23.780000686645508 | 24.479999542236328 | 23.719999313354492 | 24.200000762939453 | 573800 |
| 248 | 2025-04-09 | 23.739999771118164 | 24.1299991607666 | 23.290000915527344 | 23.690000534057617 | 589800 |
| 249 | 2025-04-10 | 23.260000228881836 | 24.020000457763672 | 23.219999313354492 | 23.600000381469727 | 643000 |
| 250 | 2025-04-11 | 23.889999389648438 | 23.889999389648438 | 23.34000015258789 | 23.399999618530273 | 310700 |