ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 19.11017417907715 | 19.544934351584725 | 19.05220468186933 | 19.4000142940822 | 3401800 |
| 3 | 2024-04-17 | 19.177804946899414 | 19.38069267504292 | 18.9942385432753 | 19.119837287823938 | 1751200 |
| 4 | 2024-04-18 | 19.14881706237793 | 19.361368182136225 | 18.86863855373066 | 19.226107876083212 | 2093100 |
| 5 | 2024-04-19 | 18.907285690307617 | 19.438661721452412 | 18.907285690307617 | 19.22611057189105 | 10714200 |
| 6 | 2024-04-22 | 18.935096740722656 | 19.052522649726637 | 18.837240572251893 | 18.964452284748067 | 1204500 |
| 7 | 2024-04-23 | 18.944881439208984 | 19.130806095362644 | 18.77852652244709 | 18.905738227523333 | 765000 |
| 8 | 2024-04-24 | 18.895954132080078 | 19.16995103928539 | 18.612173287520317 | 18.984024499879954 | 1281900 |
| 9 | 2024-04-25 | 18.886165618896484 | 19.07209213162921 | 18.72959651336923 | 18.866595880543798 | 796500 |
| 10 | 2024-04-26 | 18.915523529052734 | 19.003593886559916 | 18.866596382193638 | 18.88616612106667 | 727700 |
| 11 | 2024-04-29 | 18.895954132080078 | 18.964452892268596 | 18.690457851514516 | 18.94488315110847 | 1104100 |
| 12 | 2024-04-30 | 18.768741607666016 | 18.89595331876194 | 18.563243469494257 | 18.89595331876194 | 1191700 |
| 13 | 2024-05-02 | 18.886165618896484 | 19.12102114363833 | 18.837238473338328 | 18.886165618896484 | 1158300 |
| 14 | 2024-05-03 | 19.336305618286133 | 19.56137350235666 | 19.111237734215607 | 19.13080747501868 | 3966100 |
| 15 | 2024-05-06 | 19.28737449645996 | 19.443945470965602 | 19.218875744992427 | 19.336303509258908 | 1628500 |
| 16 | 2024-05-07 | 18.935096740722656 | 19.346091155138925 | 18.935096740722656 | 19.228663379683777 | 1201000 |
| 17 | 2024-05-08 | 18.984024047851562 | 19.111237627845075 | 18.81766912001856 | 18.984024047851562 | 637000 |
| 18 | 2024-05-09 | 18.886165618896484 | 18.99380757886558 | 18.72959651336923 | 18.974235974061934 | 603200 |
| 19 | 2024-05-10 | 18.788312911987305 | 18.984023377172953 | 18.70024254939587 | 18.954667833943223 | 460200 |
| 20 | 2024-05-13 | 18.886165618896484 | 18.98402177646376 | 18.77852552537835 | 18.78831132778017 | 1150100 |
| 21 | 2024-05-14 | 19.238449096679688 | 19.25802070357608 | 18.895953441797467 | 18.895953441797467 | 2213100 |
| 22 | 2024-05-15 | 19.952795028686523 | 19.982152437675047 | 19.121022304973515 | 19.121022304973515 | 1971600 |
| 23 | 2024-05-16 | 19.73751449584961 | 20.02129533898588 | 19.67880153976128 | 19.806013255694527 | 607400 |
| 24 | 2024-05-17 | 19.48308753967285 | 19.766870225112648 | 19.453730130901164 | 19.708155407569272 | 697400 |
| 25 | 2024-05-20 | 19.610301971435547 | 19.79622663579194 | 19.336305076900814 | 19.492874197648906 | 812000 |
| 26 | 2024-05-21 | 19.57115936279297 | 19.884297613965465 | 19.502660603655386 | 19.698371077412595 | 1012700 |
| 27 | 2024-05-22 | 19.169950485229492 | 19.580944900933154 | 19.140593074660952 | 19.551587490364614 | 695700 |
| 28 | 2024-05-23 | 18.984024047851562 | 19.1699505828299 | 18.88616787857606 | 19.1699505828299 | 668500 |
| 29 | 2024-05-24 | 19.17973518371582 | 19.34609010111735 | 18.993808660396212 | 18.993808660396212 | 485900 |
| 30 | 2024-05-27 | 19.121021270751953 | 19.31673172073659 | 19.072092258417563 | 19.179734219102247 | 279000 |
| 31 | 2024-05-28 | 18.82745361328125 | 19.29716095337263 | 18.82745361328125 | 19.130806037117217 | 391200 |
| 32 | 2024-05-29 | 18.71002769470215 | 19.199306640137912 | 18.71002769470215 | 18.87638261080835 | 536500 |
| 33 | 2024-05-31 | 18.4947452545166 | 18.81766930986788 | 18.4947452545166 | 18.749170550619308 | 496000 |
| 34 | 2024-06-03 | 18.87638282775879 | 18.905738370293648 | 18.318603255732445 | 18.47517237075529 | 812700 |
| 35 | 2024-06-04 | 18.778528213500977 | 18.905739930032954 | 18.71981339068508 | 18.86659858127359 | 521600 |
| 36 | 2024-06-05 | 18.612173080444336 | 18.8665983772076 | 18.504531106230708 | 18.817669358723577 | 544200 |
| 37 | 2024-06-06 | 18.80788230895996 | 18.856811324202315 | 18.50452988026171 | 18.749169357120223 | 441700 |
| 38 | 2024-06-07 | 18.259891510009766 | 18.807883448776554 | 18.259891510009766 | 18.807883448776554 | 1116800 |
| 39 | 2024-06-10 | 18.103321075439453 | 18.34796054943188 | 17.760825438559845 | 18.29903340121382 | 1640800 |
| 40 | 2024-06-11 | 18.073963165283203 | 18.289247090953445 | 17.985892807772835 | 18.152247720131196 | 993800 |
| 41 | 2024-06-12 | 17.839109420776367 | 18.41645871011151 | 17.809753879371836 | 18.41645871011151 | 1007400 |
| 42 | 2024-06-13 | 17.711898803710938 | 18.03482284408266 | 17.58468522833507 | 17.97610989122902 | 936200 |
| 43 | 2024-06-14 | 17.85868263244629 | 17.868468435945058 | 17.506401172295302 | 17.711899312867104 | 1833100 |
| 44 | 2024-06-17 | 17.623828887939453 | 17.956538739962276 | 17.55533013013202 | 17.907609722634707 | 976000 |
| 45 | 2024-06-18 | 17.525970458984375 | 17.72168277014655 | 17.39875876324461 | 17.72168277014655 | 851200 |
| 46 | 2024-06-19 | 17.349830627441406 | 17.58468429281266 | 17.34004482474456 | 17.555328751173143 | 700800 |
| 47 | 2024-06-20 | 17.4770450592041 | 17.711898736174287 | 17.38897469703389 | 17.437901846483513 | 755400 |
| 48 | 2024-06-21 | 17.770612716674805 | 17.93696764745722 | 17.369404095338023 | 17.47704607009465 | 1064500 |
| 49 | 2024-06-24 | 18.01525115966797 | 18.220749293442896 | 17.770611679643743 | 17.770611679643743 | 743900 |
| 50 | 2024-06-25 | 17.966323852539062 | 18.12289296906415 | 17.780397326746364 | 17.98589359226638 | 682600 |
| 51 | 2024-06-26 | 18.113107681274414 | 18.191392241764074 | 17.89782560654064 | 17.956538560295094 | 767600 |
| 52 | 2024-06-27 | 18.21096420288086 | 18.36753332690698 | 18.03482347173868 | 18.122893837309768 | 1328000 |
| 53 | 2024-06-28 | 18.17182159423828 | 18.259891962744383 | 18.015252464994376 | 18.259891962744383 | 541900 |
| 54 | 2024-07-01 | 18.250104904174805 | 18.406674022654663 | 18.083749982483567 | 18.20117775456902 | 811000 |
| 55 | 2024-07-02 | 18.057445526123047 | 18.314137997033942 | 17.998207063823394 | 18.274647571931073 | 892300 |
| 56 | 2024-07-03 | 18.136428833007812 | 18.353630885685064 | 18.01795378775852 | 18.01795378775852 | 676000 |
| 57 | 2024-07-04 | 18.432613372802734 | 18.462232604489692 | 18.175919014139915 | 18.26477482610385 | 468900 |
| 58 | 2024-07-05 | 18.215412139892578 | 18.551089248343175 | 18.1463005961905 | 18.551089248343175 | 1307700 |
| 59 | 2024-07-08 | 18.580705642700195 | 18.768290342621913 | 18.18579197162573 | 18.353630517219493 | 899000 |
| 60 | 2024-07-09 | 18.906509399414062 | 19.02498444067247 | 18.531341887773422 | 18.64981504593493 | 1111300 |
| 61 | 2024-07-10 | 18.886764526367188 | 19.23231471345316 | 18.886764526367188 | 19.054603081060545 | 1715700 |
| 62 | 2024-07-11 | 18.857147216796875 | 19.064476199634765 | 18.768291400410057 | 18.867020294517303 | 607300 |
| 63 | 2024-07-12 | 18.955875396728516 | 18.955875396728516 | 18.768290693301832 | 18.867019583689398 | 501400 |
| 64 | 2024-07-15 | 18.284521102905273 | 18.995365720276155 | 18.284521102905273 | 18.97561956568606 | 1519900 |
| 65 | 2024-07-16 | 18.412866592407227 | 18.738670597500445 | 18.294393435880714 | 18.294393435880714 | 1119100 |
| 66 | 2024-07-17 | 18.748544692993164 | 18.778163925282428 | 18.373377166147375 | 18.373377166147375 | 1240900 |
| 67 | 2024-07-18 | 18.472103118896484 | 18.807780199942215 | 18.472103118896484 | 18.7979090061734 | 576700 |
| 68 | 2024-07-19 | 18.215412139892578 | 18.61032583127651 | 18.1463005961905 | 18.481977704641096 | 992100 |
| 69 | 2024-07-22 | 18.333885192871094 | 18.45236024110529 | 18.225283222247832 | 18.343758270482027 | 513900 |
| 70 | 2024-07-23 | 18.29439353942871 | 18.452359004422743 | 18.17591849913475 | 18.37337627192573 | 773300 |
| 71 | 2024-07-24 | 17.800752639770508 | 18.89663791931219 | 17.57367561509335 | 18.353631818473332 | 4284100 |
| 72 | 2024-07-25 | 17.642786026000977 | 17.8599880757546 | 17.632912948771683 | 17.830368844066722 | 1543300 |
| 73 | 2024-07-26 | 17.9389705657959 | 18.037699453645175 | 17.583547322777264 | 17.662530056437305 | 817900 |
| 74 | 2024-07-29 | 18.156173706054688 | 18.156173706054688 | 17.859988907765835 | 17.968590879250357 | 873900 |
| 75 | 2024-07-30 | 18.116682052612305 | 18.333884097788346 | 17.97846085741219 | 18.116682052612305 | 1076100 |
| 76 | 2024-07-31 | 17.88960838317871 | 18.18579318547989 | 17.869862227532753 | 18.116683523816086 | 491300 |
| 77 | 2024-08-01 | 18.0278263092041 | 18.314138011490833 | 17.771131954993677 | 17.93897049878138 | 1019100 |
| 78 | 2024-08-02 | 18.146299362182617 | 18.264774403089614 | 18.017953127372188 | 18.02782620437251 | 546100 |
| 79 | 2024-08-05 | 17.869861602783203 | 18.08706365800398 | 17.751386556146517 | 17.87973468026101 | 920500 |
| 80 | 2024-08-06 | 17.82049560546875 | 18.067316884675225 | 17.82049560546875 | 17.869860991168196 | 639000 |
| 81 | 2024-08-07 | 18.24502944946289 | 18.52146997436882 | 17.869861914252073 | 17.869861914252073 | 960900 |
| 82 | 2024-08-08 | 18.215412139892578 | 18.324012228087522 | 18.067317857913714 | 18.156173673862224 | 783900 |
| 83 | 2024-08-09 | 18.46223258972168 | 18.49184993828801 | 18.215411308485276 | 18.264774811493783 | 542600 |
| 84 | 2024-08-12 | 18.531341552734375 | 18.886762903889927 | 18.45235882102238 | 18.45235882102238 | 1014200 |
| 85 | 2024-08-13 | 18.551088333129883 | 18.7485442275319 | 18.531342178760603 | 18.560959527217594 | 637500 |
| 86 | 2024-08-14 | 19.13358497619629 | 19.222440788476053 | 18.580705831086497 | 18.679434720630336 | 987200 |
| 87 | 2024-08-15 | 18.857147216796875 | 19.143458938301155 | 18.847274139076447 | 19.143458938301155 | 567100 |
| 88 | 2024-08-16 | 18.97562026977539 | 19.133585746163554 | 18.797910521161473 | 18.93612984222686 | 899800 |
| 89 | 2024-08-19 | 19.202695846557617 | 19.202695846557617 | 18.90650918826784 | 19.01511115128378 | 959500 |
| 90 | 2024-08-20 | 18.946002960205078 | 19.192824252973942 | 18.90651064947549 | 19.192824252973942 | 758400 |
| 91 | 2024-08-21 | 19.143457412719727 | 19.370534415999266 | 18.95587460027155 | 18.965745794108294 | 1126900 |
| 92 | 2024-08-22 | 19.163204193115234 | 19.28167923709528 | 19.024984877719298 | 19.15333111585882 | 788600 |
| 93 | 2024-08-23 | 19.854305267333984 | 19.992524587819222 | 18.995366345368698 | 19.04473173346843 | 1789600 |
| 94 | 2024-08-26 | 19.311296463012695 | 19.913540990147204 | 19.281679114528657 | 19.854304410082197 | 976400 |
| 95 | 2024-08-27 | 19.39027976989746 | 19.567991398435744 | 19.29155276124018 | 19.29155276124018 | 737400 |
| 96 | 2024-08-28 | 19.459388732910156 | 19.567990698263607 | 19.143457797078575 | 19.350788650653623 | 447200 |
| 97 | 2024-08-29 | 19.350788116455078 | 19.64697288984647 | 19.271805384677585 | 19.41989777137328 | 707400 |
| 98 | 2024-08-30 | 19.646974563598633 | 19.844432351412497 | 19.192824287962576 | 19.29155318186951 | 1510900 |
| 99 | 2024-09-02 | 19.4001522064209 | 19.69633887189799 | 19.4001522064209 | 19.646973486103345 | 728700 |
| 100 | 2024-09-03 | 19.77532196044922 | 19.883922044949717 | 19.40015255407453 | 19.419898708746242 | 1019500 |
| 101 | 2024-09-04 | 20.23934555053711 | 20.278837860375926 | 19.716083743754652 | 19.893795371835374 | 654600 |
| 102 | 2024-09-05 | 20.357820510864258 | 20.56514948735033 | 20.061633837616625 | 20.22947238752786 | 1408800 |
| 103 | 2024-09-06 | 20.170236587524414 | 20.51578677815166 | 20.160363509723975 | 20.347948221738257 | 623100 |
| 104 | 2024-09-09 | 19.982650756835938 | 20.259091270481377 | 19.972777679588216 | 20.170235458348806 | 579500 |
| 105 | 2024-09-10 | 19.469263076782227 | 19.87404985004044 | 19.37053606523401 | 19.84443249981479 | 751900 |
| 106 | 2024-09-11 | 19.301424026489258 | 19.44951830621285 | 19.173077784905406 | 19.400152918605986 | 879400 |
| 107 | 2024-09-12 | 19.153331756591797 | 19.380406891794834 | 19.034858591745433 | 19.30142415419826 | 1128800 |
| 108 | 2024-09-13 | 19.41002655029297 | 19.548245873344424 | 19.153332176699525 | 19.153332176699525 | 403000 |
| 109 | 2024-09-16 | 19.439645767211914 | 19.75557672425983 | 19.41989961162216 | 19.449518845006793 | 497000 |
| 110 | 2024-09-17 | 19.4890079498291 | 19.65684649475207 | 19.37053479052872 | 19.469261795580067 | 421800 |
| 111 | 2024-09-18 | 19.498882293701172 | 19.558118877199675 | 19.360662971172317 | 19.498882293701172 | 463700 |
| 112 | 2024-09-19 | 19.70621109008789 | 20.0221439263018 | 19.528501341282404 | 19.528501341282404 | 1937400 |
| 113 | 2024-09-20 | 19.518627166748047 | 19.76544844538746 | 19.39027904732128 | 19.587736823471577 | 2021100 |
| 114 | 2024-09-23 | 19.252059936523438 | 19.518627372203177 | 19.133584892966795 | 19.479135063318655 | 583900 |
| 115 | 2024-09-24 | 19.261932373046875 | 19.469261338503575 | 19.182949641001912 | 19.42977091402953 | 597200 |
| 116 | 2024-09-25 | 19.271806716918945 | 19.34091637661463 | 19.212568251668078 | 19.261933639377133 | 579600 |
| 117 | 2024-09-26 | 19.538373947143555 | 19.538373947143555 | 19.311296932364332 | 19.469262405108243 | 819700 |
| 118 | 2024-09-27 | 19.666719436645508 | 19.696338667815393 | 19.528500124046506 | 19.538373201103134 | 1295300 |
| 119 | 2024-09-30 | 19.350788116455078 | 19.834557583979347 | 19.22244000038111 | 19.745701775342557 | 728200 |
| 120 | 2024-10-01 | 18.87689208984375 | 19.400151991799756 | 18.679434315043473 | 19.350788489648135 | 2423600 |
| 121 | 2024-10-02 | 19.143457412719727 | 19.43964407143774 | 18.926255369470685 | 18.926255369470685 | 896200 |
| 122 | 2024-10-03 | 18.649816513061523 | 19.192824493825462 | 18.649816513061523 | 19.14345910479399 | 903700 |
| 123 | 2024-10-04 | 18.600452423095703 | 18.709054392457933 | 18.412867716860124 | 18.639942849983886 | 547300 |
| 124 | 2024-10-07 | 18.7584171295166 | 18.788036360793885 | 18.560959353861875 | 18.600451662231585 | 386400 |
| 125 | 2024-10-08 | 18.7584171295166 | 18.867019094436394 | 18.748544052424176 | 18.80778063188183 | 468000 |
| 126 | 2024-10-09 | 18.709054946899414 | 18.788037686113416 | 18.491851001738134 | 18.778164608324534 | 5325800 |
| 127 | 2024-10-10 | 18.709054946899414 | 18.709054946899414 | 18.481977923949255 | 18.659689557955016 | 534300 |
| 128 | 2024-10-11 | 18.65968894958496 | 18.75841784115782 | 18.47210424390623 | 18.75841784115782 | 519700 |
| 129 | 2024-10-14 | 18.788036346435547 | 18.817653694593286 | 18.531341991519337 | 18.7584171151809 | 852200 |
| 130 | 2024-10-15 | 18.82752799987793 | 18.906510738612457 | 18.718926027956567 | 18.807781844420038 | 937900 |
| 131 | 2024-10-16 | 19.005239486694336 | 19.03485871965346 | 18.817654777480577 | 18.82752785513362 | 2343600 |
| 132 | 2024-10-17 | 19.04473114013672 | 19.143458147066365 | 18.758417547369284 | 18.955875327422476 | 1034900 |
| 133 | 2024-10-18 | 19.04473114013672 | 19.182950456315783 | 18.886763786235992 | 19.06447541166448 | 2227200 |
| 134 | 2024-10-21 | 19.04473114013672 | 19.182950456315783 | 18.955875327422476 | 19.04473114013672 | 1346600 |
| 135 | 2024-10-22 | 19.054601669311523 | 19.133584401956767 | 18.876891933182385 | 19.054601669311523 | 1070600 |
| 136 | 2024-10-23 | 18.946002960205078 | 19.340916652015856 | 18.432614219302558 | 18.75841825043358 | 1393500 |
| 137 | 2024-10-24 | 18.857147216796875 | 19.064476199634765 | 18.521470106690455 | 18.83740106135602 | 1000100 |
| 138 | 2024-10-25 | 18.807781219482422 | 18.985492846504435 | 18.709054211667496 | 18.83740045168508 | 787700 |
| 139 | 2024-10-28 | 18.955875396728516 | 19.11384086810984 | 18.837400351644042 | 18.926256164683156 | 1737100 |
| 140 | 2024-10-29 | 19.005239486694336 | 19.064476069515568 | 18.906510593260936 | 18.955875981526145 | 953600 |
| 141 | 2024-10-30 | 18.857147216796875 | 19.074349277355193 | 18.768291400410057 | 19.005239616409227 | 653900 |
| 142 | 2024-10-31 | 18.857147216796875 | 18.995366538688803 | 18.738672167248772 | 18.768291400410057 | 995700 |
| 143 | 2024-11-01 | 18.857147216796875 | 18.886764566861128 | 18.70905481718452 | 18.886764566861128 | 2069500 |
| 144 | 2024-11-04 | 19.212568283081055 | 19.232314438196962 | 18.758418013997158 | 18.758418013997158 | 1177200 |
| 145 | 2024-11-05 | 19.202695846557617 | 19.380405581815236 | 19.103966960461026 | 19.222440117299435 | 1585200 |
| 146 | 2024-11-06 | 19.153331756591797 | 19.29155295970856 | 18.995366281398642 | 19.202697144525285 | 2330300 |
| 147 | 2024-11-07 | 19.103967666625977 | 19.321169717589704 | 19.06447535748878 | 19.16320424723482 | 1168700 |
| 148 | 2024-11-08 | 19.222440719604492 | 19.34091576325201 | 19.024984824321212 | 19.14345798487179 | 3659600 |
| 149 | 2024-11-11 | 18.797910690307617 | 19.321170629390387 | 18.797910690307617 | 19.29155327923674 | 1019500 |
| 150 | 2024-11-12 | 18.472103118896484 | 18.84727250740494 | 18.393120387067892 | 18.807780199942215 | 1148600 |
| 151 | 2024-11-13 | 18.748544692993164 | 18.748544692993164 | 18.195665538605745 | 18.412867592769416 | 1506000 |
| 152 | 2024-11-14 | 18.857147216796875 | 19.03485884957051 | 18.55108933985174 | 18.7485452449692 | 501600 |
| 153 | 2024-11-18 | 19.271806716918945 | 19.360662531698253 | 18.807781487938787 | 18.857146875647842 | 2122300 |
| 154 | 2024-11-19 | 19.4001522064209 | 19.52850032639005 | 19.16320400389738 | 19.370534858041037 | 1276400 |
| 155 | 2024-11-21 | 19.202695846557617 | 19.380405581815236 | 18.995364997445087 | 19.301422849557337 | 1502000 |
| 156 | 2024-11-22 | 19.696338653564453 | 19.696338653564453 | 19.27180575592108 | 19.36066156626955 | 2204700 |
| 157 | 2024-11-25 | 19.54824447631836 | 19.81481190866467 | 19.47913481973159 | 19.627227210002793 | 1160900 |
| 158 | 2024-11-26 | 19.785194396972656 | 19.97277721098752 | 19.61735585389306 | 19.64697320184441 | 779300 |
| 159 | 2024-11-27 | 20.417057037353516 | 20.486166695996303 | 19.7555759169059 | 19.78519514908008 | 6148200 |
| 160 | 2024-11-28 | 19.252059936523438 | 20.52565865159536 | 19.252059936523438 | 20.199852752588832 | 2966500 |
| 161 | 2024-11-29 | 19.153331756591797 | 19.439645357315023 | 18.73867191343551 | 19.439645357315023 | 1443300 |
| 162 | 2024-12-02 | 18.955875396728516 | 19.15333129440669 | 18.768290693301832 | 19.15333129440669 | 1151400 |
| 163 | 2024-12-03 | 18.92625617980957 | 19.09409472867349 | 18.797909940371024 | 18.9558754118786 | 910100 |
| 164 | 2024-12-04 | 18.955875396728516 | 19.034858132419178 | 18.709054112308074 | 18.906510009986253 | 1028700 |
| 165 | 2024-12-05 | 19.261932373046875 | 19.49888056918176 | 19.015111100019258 | 19.044730330697444 | 1011900 |
| 166 | 2024-12-06 | 19.528501510620117 | 19.577865016311296 | 19.084222427011365 | 19.084222427011365 | 1894700 |
| 167 | 2024-12-09 | 19.874048233032227 | 20.07150600625702 | 19.479134569679523 | 19.528499954534166 | 1773600 |
| 168 | 2024-12-10 | 20.002397537231445 | 20.130743779274088 | 19.64697427757952 | 19.933287877431795 | 1024600 |
| 169 | 2024-12-11 | 20.49604034423828 | 20.723115481273865 | 20.00239775950161 | 20.012270837167986 | 2462900 |
| 170 | 2024-12-12 | 20.259092330932617 | 20.575023287009245 | 20.101126852894303 | 20.47629439246104 | 3016900 |
| 171 | 2024-12-13 | 20.041887283325195 | 20.417056685341958 | 19.86417754263492 | 20.25909121599709 | 1450400 |
| 172 | 2024-12-16 | 20.002397537231445 | 20.35782079688337 | 20.002397537231445 | 20.041887964361106 | 1759900 |
| 173 | 2024-12-17 | 20.229473114013672 | 20.426930903269913 | 20.061634558074978 | 20.061634558074978 | 1639300 |
| 174 | 2024-12-18 | 19.90999984741211 | 20.479999542236328 | 19.68000030517578 | 20.09000015258789 | 6395800 |
| 175 | 2024-12-19 | 19.3799991607666 | 20.010000228881836 | 19.030000686645508 | 19.950000762939453 | 3360800 |
| 176 | 2024-12-20 | 19.510000228881836 | 19.690000534057617 | 19.18000030517578 | 19.3700008392334 | 1600900 |
| 177 | 2024-12-23 | 19.1200008392334 | 19.510000228881836 | 19.049999237060547 | 19.510000228881836 | 738300 |
| 178 | 2024-12-26 | 18.920000076293945 | 19.170000076293945 | 18.920000076293945 | 19.1200008392334 | 580900 |
| 179 | 2024-12-27 | 19.020000457763672 | 19.209999084472656 | 18.950000762939453 | 18.950000762939453 | 840000 |
| 180 | 2024-12-30 | 18.90999984741211 | 19.09000015258789 | 18.75 | 19.09000015258789 | 456100 |
| 181 | 2025-01-02 | 18.93000030517578 | 18.989999771118164 | 18.6200008392334 | 18.90999984741211 | 1101300 |
| 182 | 2025-01-03 | 18.899999618530273 | 19.0 | 18.709999084472656 | 18.93000030517578 | 1206800 |
| 183 | 2025-01-06 | 18.889999389648438 | 19.020000457763672 | 18.829999923706055 | 18.860000610351562 | 843800 |
| 184 | 2025-01-07 | 19.059999465942383 | 19.1200008392334 | 18.90999984741211 | 18.969999313354492 | 621400 |
| 185 | 2025-01-08 | 18.760000228881836 | 19.06999969482422 | 18.739999771118164 | 19.040000915527344 | 472100 |
| 186 | 2025-01-09 | 18.3700008392334 | 18.770000457763672 | 18.3700008392334 | 18.760000228881836 | 543500 |
| 187 | 2025-01-10 | 18.229999542236328 | 18.5 | 18.030000686645508 | 18.5 | 740800 |
| 188 | 2025-01-13 | 18.190000534057617 | 18.270000457763672 | 17.93000030517578 | 18.219999313354492 | 719300 |
| 189 | 2025-01-14 | 18.1200008392334 | 18.25 | 18.030000686645508 | 18.139999389648438 | 671600 |
| 190 | 2025-01-15 | 18.450000762939453 | 18.459999084472656 | 18.229999542236328 | 18.299999237060547 | 453900 |
| 191 | 2025-01-16 | 18.31999969482422 | 18.65999984741211 | 18.299999237060547 | 18.5 | 1277400 |
| 192 | 2025-01-17 | 18.31999969482422 | 18.450000762939453 | 18.059999465942383 | 18.3700008392334 | 1168500 |
| 193 | 2025-01-20 | 18.06999969482422 | 18.389999389648438 | 18.049999237060547 | 18.389999389648438 | 599700 |
| 194 | 2025-01-21 | 18.3700008392334 | 18.459999084472656 | 17.959999084472656 | 18.079999923706055 | 763900 |
| 195 | 2025-01-22 | 18.3700008392334 | 18.489999771118164 | 18.170000076293945 | 18.360000610351562 | 975700 |
| 196 | 2025-01-23 | 18.200000762939453 | 18.469999313354492 | 18.040000915527344 | 18.31999969482422 | 826700 |
| 197 | 2025-01-24 | 18.100000381469727 | 18.309999465942383 | 18.059999465942383 | 18.15999984741211 | 516000 |
| 198 | 2025-01-27 | 18.43000030517578 | 18.540000915527344 | 18.100000381469727 | 18.100000381469727 | 732200 |
| 199 | 2025-01-28 | 18.43000030517578 | 18.549999237060547 | 18.260000228881836 | 18.459999084472656 | 529600 |
| 200 | 2025-01-29 | 18.239999771118164 | 18.479999542236328 | 18.239999771118164 | 18.3799991607666 | 586400 |
| 201 | 2025-01-30 | 18.780000686645508 | 18.899999618530273 | 18.299999237060547 | 18.31999969482422 | 1491400 |
| 202 | 2025-01-31 | 18.75 | 18.969999313354492 | 18.68000030517578 | 18.780000686645508 | 1056500 |
| 203 | 2025-02-03 | 18.639999389648438 | 18.709999084472656 | 18.450000762939453 | 18.709999084472656 | 1010300 |
| 204 | 2025-02-04 | 18.760000228881836 | 18.959999084472656 | 18.520000457763672 | 18.670000076293945 | 670000 |
| 205 | 2025-02-05 | 18.559999465942383 | 18.899999618530273 | 18.530000686645508 | 18.899999618530273 | 381600 |
| 206 | 2025-02-06 | 18.520000457763672 | 18.670000076293945 | 18.3700008392334 | 18.600000381469727 | 636400 |
| 207 | 2025-02-07 | 18.200000762939453 | 18.510000228881836 | 18.040000915527344 | 18.450000762939453 | 1837700 |
| 208 | 2025-02-10 | 18.200000762939453 | 18.389999389648438 | 18.030000686645508 | 18.209999084472656 | 4206000 |
| 209 | 2025-02-11 | 18.399999618530273 | 18.479999542236328 | 18.139999389648438 | 18.229999542236328 | 5396900 |
| 210 | 2025-02-12 | 18.360000610351562 | 18.420000076293945 | 17.899999618530273 | 18.350000381469727 | 4723600 |
| 211 | 2025-02-13 | 18.670000076293945 | 18.670000076293945 | 18.219999313354492 | 18.360000610351562 | 1339100 |
| 212 | 2025-02-14 | 19.6299991607666 | 19.6299991607666 | 18.649999618530273 | 18.729999542236328 | 1884400 |
| 213 | 2025-02-17 | 19.969999313354492 | 20.139999389648438 | 19.5 | 19.68000030517578 | 1153000 |
| 214 | 2025-02-18 | 20.290000915527344 | 20.68000030517578 | 19.969999313354492 | 20.110000610351562 | 1899600 |
| 215 | 2025-02-19 | 19.75 | 20.15999984741211 | 19.479999542236328 | 20.139999389648438 | 1832700 |
| 216 | 2025-02-20 | 19.639999389648438 | 19.75 | 19.190000534057617 | 19.75 | 3341600 |
| 217 | 2025-02-21 | 19.770000457763672 | 19.899999618530273 | 19.520000457763672 | 19.6299991607666 | 1108200 |
| 218 | 2025-02-24 | 19.399999618530273 | 19.780000686645508 | 19.31999969482422 | 19.719999313354492 | 611500 |
| 219 | 2025-02-25 | 19.739999771118164 | 19.799999237060547 | 19.309999465942383 | 19.389999389648438 | 585600 |
| 220 | 2025-02-26 | 19.690000534057617 | 19.850000381469727 | 19.639999389648438 | 19.739999771118164 | 510400 |
| 221 | 2025-02-27 | 19.59000015258789 | 19.729999542236328 | 19.3700008392334 | 19.610000610351562 | 658400 |
| 222 | 2025-02-28 | 19.450000762939453 | 19.639999389648438 | 19.200000762939453 | 19.389999389648438 | 1122700 |
| 223 | 2025-03-05 | 19.3700008392334 | 19.559999465942383 | 19.010000228881836 | 19.329999923706055 | 851000 |
| 224 | 2025-03-06 | 19.559999465942383 | 19.829999923706055 | 19.25 | 19.3700008392334 | 1744300 |
| 225 | 2025-03-07 | 19.8700008392334 | 19.8799991607666 | 19.290000915527344 | 19.510000228881836 | 924900 |
| 226 | 2025-03-10 | 19.790000915527344 | 19.989999771118164 | 19.6299991607666 | 19.850000381469727 | 1542500 |
| 227 | 2025-03-11 | 19.729999542236328 | 19.739999771118164 | 19.459999084472656 | 19.68000030517578 | 920000 |
| 228 | 2025-03-12 | 20.1200008392334 | 20.219999313354492 | 19.65999984741211 | 19.709999084472656 | 1799500 |
| 229 | 2025-03-13 | 20.399999618530273 | 20.56999969482422 | 20.059999465942383 | 20.200000762939453 | 1107900 |
| 230 | 2025-03-14 | 20.639999389648438 | 20.84000015258789 | 20.25 | 20.40999984741211 | 851100 |
| 231 | 2025-03-17 | 20.690000534057617 | 20.790000915527344 | 20.399999618530273 | 20.399999618530273 | 611700 |
| 232 | 2025-03-18 | 20.690000534057617 | 20.770000457763672 | 20.530000686645508 | 20.610000610351562 | 627900 |
| 233 | 2025-03-19 | 20.90999984741211 | 20.920000076293945 | 20.59000015258789 | 20.59000015258789 | 915300 |
| 234 | 2025-03-20 | 20.81999969482422 | 20.899999618530273 | 20.65999984741211 | 20.84000015258789 | 843800 |
| 235 | 2025-03-21 | 21.18000030517578 | 21.290000915527344 | 20.770000457763672 | 20.81999969482422 | 1532500 |
| 236 | 2025-03-24 | 20.829999923706055 | 21.290000915527344 | 20.719999313354492 | 21.18000030517578 | 440300 |
| 237 | 2025-03-25 | 21.010000228881836 | 21.309999465942383 | 20.559999465942383 | 20.829999923706055 | 2029800 |
| 238 | 2025-03-26 | 20.989999771118164 | 21.100000381469727 | 20.6299991607666 | 21.100000381469727 | 1628000 |
| 239 | 2025-03-27 | 20.950000762939453 | 21.09000015258789 | 20.790000915527344 | 20.989999771118164 | 947200 |
| 240 | 2025-03-28 | 20.889999389648438 | 21.020000457763672 | 20.75 | 20.8700008392334 | 474500 |
| 241 | 2025-03-31 | 20.899999618530273 | 21.239999771118164 | 20.770000457763672 | 20.850000381469727 | 1497400 |
| 242 | 2025-04-01 | 20.81999969482422 | 20.979999542236328 | 20.739999771118164 | 20.850000381469727 | 632700 |
| 243 | 2025-04-02 | 20.700000762939453 | 20.979999542236328 | 20.600000381469727 | 20.709999084472656 | 740000 |
| 244 | 2025-04-03 | 20.889999389648438 | 21.229999542236328 | 20.56999969482422 | 20.65999984741211 | 633000 |
| 245 | 2025-04-04 | 20.489999771118164 | 20.799999237060547 | 20.280000686645508 | 20.799999237060547 | 850600 |
| 246 | 2025-04-07 | 20.360000610351562 | 20.459999084472656 | 20.0 | 20.31999969482422 | 795400 |
| 247 | 2025-04-08 | 20.290000915527344 | 20.479999542236328 | 19.829999923706055 | 20.270000457763672 | 1586100 |
| 248 | 2025-04-09 | 20.450000762939453 | 20.59000015258789 | 19.969999313354492 | 20.290000915527344 | 1243600 |
| 249 | 2025-04-10 | 20.25 | 20.479999542236328 | 20.020000457763672 | 20.450000762939453 | 1078400 |
| 250 | 2025-04-11 | 20.469999313354492 | 20.530000686645508 | 20.010000228881836 | 20.360000610351562 | 1397000 |