ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 24.840599060058594 | 25.835405222600237 | 24.811051571196835 | 25.618715496774854 | 7498900 |
| 3 | 2024-04-17 | 24.525409698486328 | 24.88984432941017 | 24.328419580103233 | 24.830745603105818 | 8494400 |
| 4 | 2024-04-18 | 24.573917388916016 | 24.830512740061593 | 24.465359192856035 | 24.59365592724351 | 14273900 |
| 5 | 2024-04-19 | 25.116718292236328 | 25.481871874239783 | 24.53444453268085 | 24.53444453268085 | 13724900 |
| 6 | 2024-04-22 | 25.195669174194336 | 25.52134754010039 | 25.126584287293674 | 25.254882909167065 | 6581500 |
| 7 | 2024-04-23 | 24.771299362182617 | 25.087108450462544 | 24.721953015657224 | 24.889726829102266 | 8390500 |
| 8 | 2024-04-24 | 24.455490112304688 | 24.731822121538343 | 24.41601303534523 | 24.66273911922993 | 5296200 |
| 9 | 2024-04-25 | 24.623266220092773 | 24.761432237589837 | 24.129814006322345 | 24.386407500996654 | 8285900 |
| 10 | 2024-04-26 | 25.28449249267578 | 25.28449249267578 | 24.662741643521088 | 24.81077693252955 | 4985100 |
| 11 | 2024-04-29 | 25.393049240112305 | 25.659513874423364 | 25.087109409442597 | 25.166061684530607 | 6198500 |
| 12 | 2024-04-30 | 25.245014190673828 | 25.72859711531024 | 25.09697890882525 | 25.205538993953883 | 6634900 |
| 13 | 2024-05-02 | 25.304229736328125 | 25.817420506978458 | 25.037766962895454 | 25.817420506978458 | 5646800 |
| 14 | 2024-05-03 | 25.896371841430664 | 25.99506266023453 | 25.383181089547193 | 25.48187190835106 | 5050900 |
| 15 | 2024-05-06 | 25.985193252563477 | 26.034537720518802 | 25.64964559982904 | 25.856896506457154 | 3734800 |
| 16 | 2024-05-07 | 25.81741714477539 | 26.18257257543762 | 25.639774064040825 | 26.143095498665215 | 5626900 |
| 17 | 2024-05-08 | 25.896371841430664 | 26.1529672173724 | 25.057502705153993 | 25.81741956286173 | 8217700 |
| 18 | 2024-05-09 | 25.827287673950195 | 25.88650140962691 | 25.106847929042882 | 25.126584586021306 | 4523800 |
| 19 | 2024-05-10 | 25.314096450805664 | 25.876631634677018 | 25.077239630353027 | 25.856894978083975 | 5105000 |
| 20 | 2024-05-13 | 26.20231056213379 | 26.38982292158424 | 25.304227726029485 | 25.501609355174246 | 10071400 |
| 21 | 2024-05-14 | 26.715503692626953 | 27.120134374599548 | 26.212182187213774 | 26.212182187213774 | 17366500 |
| 22 | 2024-05-15 | 26.70563316345215 | 27.070788628261855 | 26.587205686801457 | 26.636550155010777 | 4777100 |
| 23 | 2024-05-16 | 27.287904739379883 | 27.337251086009967 | 26.794452567302958 | 27.139869464230934 | 6201600 |
| 24 | 2024-05-17 | 27.238561630249023 | 27.356989103311733 | 27.100393735181537 | 27.130001544632588 | 4230200 |
| 25 | 2024-05-20 | 27.435941696166992 | 27.67280040976793 | 27.149740397652906 | 27.238561944660564 | 3896300 |
| 26 | 2024-05-21 | 27.327383041381836 | 27.514893519867627 | 27.248430765606045 | 27.347119698547733 | 5058900 |
| 27 | 2024-05-22 | 26.843801498413086 | 27.297776636893975 | 26.824062957860658 | 27.14974134749242 | 6992900 |
| 28 | 2024-05-23 | 26.310871124267578 | 26.685895849979815 | 26.20231103802918 | 26.666157310232695 | 3493500 |
| 29 | 2024-05-24 | 25.718730926513672 | 26.25166026385572 | 25.560826355976243 | 26.231921721945803 | 4917300 |
| 30 | 2024-05-27 | 25.580564498901367 | 25.90624290585152 | 25.422659930826804 | 25.807552080212186 | 2607500 |
| 31 | 2024-05-28 | 25.491743087768555 | 25.807552225698004 | 25.36344633137382 | 25.738469212072303 | 5634200 |
| 32 | 2024-05-29 | 25.462133407592773 | 25.689122855904834 | 25.166062833092944 | 25.373311858768663 | 3060600 |
| 33 | 2024-05-31 | 24.7416934967041 | 25.30422871466293 | 24.56405040000746 | 25.235145706474412 | 16080800 |
| 34 | 2024-06-03 | 24.850252151489258 | 25.04763189458718 | 24.544312326146535 | 24.65287052602065 | 3414000 |
| 35 | 2024-06-04 | 24.850252151489258 | 25.087108972629174 | 24.573918252307344 | 24.702216873573146 | 3157900 |
| 36 | 2024-06-05 | 24.623266220092773 | 25.087110623383488 | 24.593658409613056 | 24.672610688521495 | 4225200 |
| 37 | 2024-06-06 | 24.800907135009766 | 25.018027311152284 | 24.248241189354857 | 24.485098023206962 | 4517500 |
| 38 | 2024-06-07 | 24.988418579101562 | 25.393049223966692 | 24.435752653836875 | 24.435752653836875 | 6116900 |
| 39 | 2024-06-10 | 24.771299362182617 | 24.978548370477327 | 24.672608551502478 | 24.791037900792777 | 2497300 |
| 40 | 2024-06-11 | 24.7416934967041 | 25.037765951988764 | 24.56405040000746 | 24.869992125372026 | 4039200 |
| 41 | 2024-06-12 | 24.416013717651367 | 24.919335168725958 | 24.090335353117304 | 24.820644355940036 | 11022900 |
| 42 | 2024-06-13 | 24.633132934570312 | 24.860122377302094 | 24.169288543958125 | 24.346931637239187 | 5888700 |
| 43 | 2024-06-14 | 25.363445281982422 | 25.531219114862306 | 24.603528398798776 | 24.603528398798776 | 5630700 |
| 44 | 2024-06-17 | 24.7416934967041 | 25.36344433514234 | 24.534444472138553 | 25.36344433514234 | 5162700 |
| 45 | 2024-06-18 | 24.17915916442871 | 24.74169440299322 | 24.159420623545884 | 24.74169440299322 | 6273500 |
| 46 | 2024-06-19 | 24.445621490478516 | 24.56404895975203 | 24.001513774776132 | 24.23837059569384 | 4512800 |
| 47 | 2024-06-20 | 24.465360641479492 | 24.86012201955059 | 24.00151437517156 | 24.751561934692013 | 6328700 |
| 48 | 2024-06-21 | 25.462133407592773 | 25.462133407592773 | 24.327193695515682 | 24.435753784605332 | 10545000 |
| 49 | 2024-06-24 | 25.837158203125 | 25.955585680251488 | 25.14632435119417 | 25.45226607890769 | 6986900 |
| 50 | 2024-06-25 | 26.024669647216797 | 26.024669647216797 | 25.65951419390654 | 25.837157285659057 | 9733400 |
| 51 | 2024-06-26 | 26.064144134521484 | 26.064144134521484 | 25.679252034449462 | 25.758204308371177 | 6103800 |
| 52 | 2024-06-27 | 26.19244384765625 | 26.340479132132273 | 25.797680579225823 | 25.955585133649684 | 3490000 |
| 53 | 2024-06-28 | 25.343706130981445 | 26.103622995871458 | 25.106849293036017 | 26.01480144634557 | 8547600 |
| 54 | 2024-07-01 | 25.264753341674805 | 25.402919357094596 | 24.92920569076607 | 24.96868088844139 | 2775200 |
| 55 | 2024-07-02 | 24.988418579101562 | 25.343704757957077 | 24.899597034387686 | 25.343704757957077 | 3496200 |
| 56 | 2024-07-03 | 25.304229736328125 | 25.531219192589035 | 25.018028421938702 | 25.1660637143726 | 5888600 |
| 57 | 2024-07-04 | 24.854351043701172 | 25.585942711567423 | 24.735715576304894 | 25.585942711567423 | 4933900 |
| 58 | 2024-07-05 | 25.002649307250977 | 25.309126478140826 | 24.913671759947984 | 24.963102892593273 | 4429700 |
| 59 | 2024-07-08 | 24.86423683166504 | 25.18060058191765 | 24.80491909991185 | 25.101509644354497 | 2898500 |
| 60 | 2024-07-09 | 24.903783798217773 | 25.180601143018798 | 24.6763956976897 | 24.74560191956669 | 6160600 |
| 61 | 2024-07-10 | 24.854351043701172 | 25.11139707062879 | 24.715942369846594 | 24.953215190315913 | 3874700 |
| 62 | 2024-07-11 | 25.12128448486328 | 25.210262031121385 | 24.884011656733946 | 24.91367146737892 | 6296100 |
| 63 | 2024-07-12 | 25.467308044433594 | 25.605716722637407 | 25.02242031352589 | 25.071853331224975 | 3513800 |
| 64 | 2024-07-15 | 25.585941314697266 | 25.61560112276543 | 25.150942110424108 | 25.61560112276543 | 2995200 |
| 65 | 2024-07-16 | 25.299238204956055 | 25.793557041495756 | 25.299238204956055 | 25.506851211177906 | 3843900 |
| 66 | 2024-07-17 | 25.319011688232422 | 25.546397902968234 | 25.0421924578953 | 25.457420360562615 | 3645100 |
| 67 | 2024-07-18 | 25.36844253540039 | 25.457420076814266 | 25.042192178775082 | 25.081738590815345 | 4902100 |
| 68 | 2024-07-19 | 25.47719383239746 | 25.931966266609994 | 25.309125348954407 | 25.59582929972388 | 6640900 |
| 69 | 2024-07-22 | 25.803443908691406 | 25.90230805414689 | 25.378329403206536 | 25.437647136209133 | 2999900 |
| 70 | 2024-07-23 | 25.793556213378906 | 26.109919956899002 | 25.61560113622969 | 25.625487738924274 | 5702500 |
| 71 | 2024-07-24 | 25.872648239135742 | 26.189011995982558 | 25.477193543077224 | 25.625488818389577 | 10181900 |
| 72 | 2024-07-25 | 25.754013061523438 | 26.050605522861943 | 25.61560437763827 | 25.902310235031138 | 10265700 |
| 73 | 2024-07-26 | 26.693218231201172 | 26.732764644816697 | 25.70458051893446 | 25.70458051893446 | 6937000 |
| 74 | 2024-07-29 | 26.98980712890625 | 27.28639955573178 | 26.801967332827754 | 26.81185393562294 | 5952900 |
| 75 | 2024-07-30 | 27.236968994140625 | 27.306175219938165 | 26.624014651062847 | 26.8711740861664 | 3283800 |
| 76 | 2024-07-31 | 27.286399841308594 | 27.64230811727679 | 27.177649095100058 | 27.375377381719815 | 5383200 |
| 77 | 2024-08-01 | 27.35560417175293 | 27.74117225635833 | 27.05901362754519 | 27.24685342556097 | 3446600 |
| 78 | 2024-08-02 | 28.077308654785156 | 28.077308654785156 | 27.266626090078816 | 27.40503475653795 | 5009500 |
| 79 | 2024-08-05 | 29.728336334228516 | 29.728336334228516 | 27.602765585083066 | 27.731287660695266 | 11267900 |
| 80 | 2024-08-06 | 29.03628921508789 | 29.7085612471244 | 28.6704924472698 | 29.60969898860622 | 11242100 |
| 81 | 2024-08-07 | 29.164812088012695 | 29.214243218636927 | 28.25526533051879 | 28.571629092138103 | 11855900 |
| 82 | 2024-08-08 | 28.571630477905273 | 29.115382369528422 | 28.413448589423556 | 28.739698970126703 | 8378200 |
| 83 | 2024-08-09 | 29.006629943847656 | 29.006629943847656 | 28.344242616842344 | 28.670492978759782 | 6106700 |
| 84 | 2024-08-12 | 28.571630477905273 | 29.322995391031853 | 28.106971416199837 | 29.16481350255014 | 7732500 |
| 85 | 2024-08-13 | 29.659130096435547 | 29.659130096435547 | 28.55185507647087 | 28.67049242655436 | 12767100 |
| 86 | 2024-08-14 | 29.659130096435547 | 30.05458478725268 | 29.184584467454986 | 29.560265952312086 | 10893600 |
| 87 | 2024-08-15 | 28.967084884643555 | 29.669018657128245 | 28.907767148526077 | 29.669018657128245 | 7177000 |
| 88 | 2024-08-16 | 29.016517639160156 | 29.441632163105947 | 28.947313300039088 | 29.105495185366337 | 4324400 |
| 89 | 2024-08-19 | 28.73969841003418 | 29.362541233759938 | 28.630947656693564 | 29.224130669778205 | 5482700 |
| 90 | 2024-08-20 | 27.958675384521484 | 28.927539897007293 | 27.938902177570313 | 28.76935801275152 | 10655000 |
| 91 | 2024-08-21 | 27.97844696044922 | 28.077311110428116 | 27.395150549818226 | 27.899356017601466 | 13039200 |
| 92 | 2024-08-22 | 27.582992553710938 | 27.919129535980417 | 27.39515085522462 | 27.830151988575153 | 5543700 |
| 93 | 2024-08-23 | 27.543445587158203 | 27.72140066622015 | 27.484125970353105 | 27.72140066622015 | 5031200 |
| 94 | 2024-08-26 | 27.4149227142334 | 27.65219553375208 | 27.286400644122892 | 27.632424213049752 | 2109200 |
| 95 | 2024-08-27 | 27.36549186706543 | 27.47424261759866 | 27.07878602863301 | 27.47424261759866 | 8015700 |
| 96 | 2024-08-28 | 27.681854248046875 | 27.681854248046875 | 27.108444485478685 | 27.21719523058398 | 6736300 |
| 97 | 2024-08-29 | 27.5039005279541 | 27.63242448500628 | 27.23696789623967 | 27.434696190622972 | 5052000 |
| 98 | 2024-08-30 | 27.246856689453125 | 27.355607448672306 | 26.970039317879824 | 27.197425554722727 | 12672600 |
| 99 | 2024-09-02 | 26.871173858642578 | 27.325946310257574 | 26.821740840634323 | 27.217197441993065 | 2377300 |
| 100 | 2024-09-03 | 26.772308349609375 | 27.05901418247647 | 26.73276382288648 | 27.03924097627666 | 5857700 |
| 101 | 2024-09-04 | 26.98980712890625 | 27.306172761322152 | 26.79208073003257 | 26.930489397811815 | 7398300 |
| 102 | 2024-09-05 | 27.592878341674805 | 27.84003776923239 | 27.019468545168277 | 27.019468545168277 | 5056100 |
| 103 | 2024-09-06 | 27.128217697143555 | 27.503899175181918 | 26.89094488695985 | 27.494012572381347 | 5331400 |
| 104 | 2024-09-09 | 27.138105392456055 | 27.316058593000278 | 26.979923512632247 | 27.088672376463148 | 2768000 |
| 105 | 2024-09-10 | 26.831626892089844 | 27.078786320014554 | 26.66355840567397 | 26.930491040395086 | 3055100 |
| 106 | 2024-09-11 | 26.673444747924805 | 26.960150586635322 | 26.614127013793127 | 26.792082101864928 | 3796700 |
| 107 | 2024-09-12 | 26.643787384033203 | 26.7129917229217 | 26.228559465025416 | 26.535036631107392 | 10859700 |
| 108 | 2024-09-13 | 26.39662742614746 | 27.128219100135492 | 26.386740822835584 | 27.128219100135492 | 5797700 |
| 109 | 2024-09-16 | 26.693218231201172 | 26.861286717713583 | 26.48560521675002 | 26.544922951496524 | 4990700 |
| 110 | 2024-09-17 | 26.722875595092773 | 27.029352729849798 | 26.525147316469564 | 26.70310239009513 | 4206400 |
| 111 | 2024-09-18 | 27.05901527404785 | 27.34571923280397 | 26.60424094149003 | 26.614127544988765 | 7504500 |
| 112 | 2024-09-19 | 27.09855842590332 | 27.345717843786915 | 26.821739199030077 | 27.128218234892966 | 7560000 |
| 113 | 2024-09-20 | 26.663558959960938 | 27.33583291959979 | 26.624014431222857 | 27.01946914698782 | 14120800 |
| 114 | 2024-09-23 | 26.544921875 | 26.544921875 | 26.337306983291626 | 26.43617112764434 | 4414500 |
| 115 | 2024-09-24 | 26.248329162597656 | 26.673443658816414 | 26.090147287587424 | 26.604239324209022 | 4435500 |
| 116 | 2024-09-25 | 25.902307510375977 | 26.406511058828336 | 25.783670161184617 | 26.19889805483933 | 3635100 |
| 117 | 2024-09-26 | 25.971511840820312 | 26.268102385235487 | 25.754010348284268 | 26.090147304315703 | 3748800 |
| 118 | 2024-09-27 | 25.407989501953125 | 26.21867210970397 | 25.131170268660036 | 25.9023083491843 | 10671600 |
| 119 | 2024-09-30 | 25.200376510620117 | 25.477195764839728 | 25.032308014429084 | 25.309127268648695 | 7380300 |
| 120 | 2024-10-01 | 26.001171112060547 | 26.149468277634288 | 25.348670371972535 | 25.5562852723697 | 11045300 |
| 121 | 2024-10-02 | 26.001171112060547 | 26.46583204426159 | 25.81333130417358 | 26.46583204426159 | 3574300 |
| 122 | 2024-10-03 | 25.36844253540039 | 25.833101562813187 | 25.36844253540039 | 25.704579495035762 | 7396300 |
| 123 | 2024-10-04 | 25.21773910522461 | 25.38665233271108 | 24.949466716402764 | 25.148186934228036 | 6316700 |
| 124 | 2024-10-07 | 24.949466705322266 | 25.436333797236564 | 24.581831365019273 | 25.406524911756478 | 7902000 |
| 125 | 2024-10-08 | 24.780553817749023 | 25.13825097264289 | 24.780553817749023 | 24.989210333507568 | 4964600 |
| 126 | 2024-10-09 | 24.800426483154297 | 24.850107963582108 | 24.343368234146617 | 24.591769950821583 | 7402800 |
| 127 | 2024-10-10 | 24.432790756225586 | 24.82029679214292 | 24.35330229000781 | 24.72093573558207 | 3558200 |
| 128 | 2024-10-11 | 24.224132537841797 | 24.48247052886348 | 23.945923851475783 | 24.343366185680473 | 4099400 |
| 129 | 2024-10-14 | 24.53215217590332 | 25.038891866225175 | 24.53215217590332 | 24.939530808193613 | 7457800 |
| 130 | 2024-10-15 | 24.701065063476562 | 25.019018928644787 | 24.63151289236533 | 24.820296815337382 | 5249800 |
| 131 | 2024-10-16 | 25.4263973236084 | 25.486013198995607 | 24.39304537607273 | 24.61164007775001 | 10765800 |
| 132 | 2024-10-17 | 25.177995681762695 | 25.396588488719107 | 25.048825740487235 | 25.138250501322702 | 6594600 |
| 133 | 2024-10-18 | 24.999147415161133 | 25.297228702808034 | 24.591768770971548 | 25.297228702808034 | 6766400 |
| 134 | 2024-10-21 | 25.177995681762695 | 25.585374305500043 | 24.79048964824534 | 24.94946657969628 | 8292100 |
| 135 | 2024-10-22 | 25.098506927490234 | 25.26742015210925 | 24.800423763080772 | 24.90972111287969 | 6632700 |
| 136 | 2024-10-23 | 24.492406845092773 | 25.118380180261585 | 24.402982082925803 | 24.77061742685164 | 5572600 |
| 137 | 2024-10-24 | 24.84016990661621 | 24.86997879275979 | 24.343366508483886 | 24.442727567141265 | 5371200 |
| 138 | 2024-10-25 | 24.283750534057617 | 24.90972197932836 | 24.273814238716234 | 24.740808748833945 | 6027300 |
| 139 | 2024-10-28 | 24.263877868652344 | 24.67125650062175 | 24.18438940132062 | 24.62157691922238 | 1867300 |
| 140 | 2024-10-29 | 23.826690673828125 | 24.32349407517644 | 23.68758632790006 | 24.263878197657924 | 5915700 |
| 141 | 2024-10-30 | 24.44272804260254 | 24.482471329745838 | 23.67765033975933 | 23.777011400349487 | 5161900 |
| 142 | 2024-10-31 | 24.184391021728516 | 24.43279273567794 | 24.14464583782236 | 24.244006902433068 | 6063200 |
| 143 | 2024-11-01 | 24.144643783569336 | 24.412918066646768 | 24.065155317674673 | 24.293686315382033 | 5087500 |
| 144 | 2024-11-04 | 25.019018173217773 | 25.06869775246733 | 24.124772480644467 | 24.442726336212356 | 6049300 |
| 145 | 2024-11-05 | 25.78409767150879 | 26.191476315060708 | 24.860043028033353 | 24.869979323626644 | 8532900 |
| 146 | 2024-11-06 | 25.34691047668457 | 25.823841300547876 | 24.770618590727747 | 25.34691047668457 | 11283100 |
| 147 | 2024-11-07 | 25.456207275390625 | 25.8735222108939 | 25.128317104291952 | 25.287294042088 | 8079300 |
| 148 | 2024-11-08 | 25.28729248046875 | 25.32703576488612 | 24.61163958898326 | 24.80042350648608 | 10600400 |
| 149 | 2024-11-11 | 25.29722785949707 | 25.32703674532989 | 24.800424466543983 | 25.28729345937401 | 6067000 |
| 150 | 2024-11-12 | 25.05876350402832 | 25.515823630099153 | 25.04882720833606 | 25.04882720833606 | 8469500 |
| 151 | 2024-11-13 | 25.545631408691406 | 25.744353538346946 | 24.80042626521516 | 24.889851034044685 | 9204200 |
| 152 | 2024-11-14 | 25.26742172241211 | 25.61518448825843 | 25.08857219168231 | 25.33697389655045 | 4616900 |
| 153 | 2024-11-18 | 25.525758743286133 | 25.76422414338936 | 24.999146466919925 | 25.009082762151873 | 4866200 |
| 154 | 2024-11-19 | 25.615184783935547 | 26.00269084155337 | 25.267422014074988 | 25.416462659685333 | 3240100 |
| 155 | 2024-11-21 | 25.207805633544922 | 25.426398449749218 | 25.05876309574401 | 25.33697368513051 | 5845300 |
| 156 | 2024-11-22 | 25.853649139404297 | 25.93313760682507 | 25.08857145600776 | 25.41646162101277 | 4508000 |
| 157 | 2024-11-25 | 25.11838150024414 | 26.012627273752358 | 25.078636317123728 | 25.98281838641205 | 14154400 |
| 158 | 2024-11-26 | 25.555564880371094 | 25.97287979040368 | 25.048825211391918 | 25.277356203785683 | 5183600 |
| 159 | 2024-11-27 | 24.750743865966797 | 25.754286905820297 | 24.671255402174168 | 25.575437388498262 | 6761000 |
| 160 | 2024-11-28 | 24.37317657470703 | 24.76068263756272 | 24.144645560183875 | 24.561960510626406 | 4014500 |
| 161 | 2024-11-29 | 23.886308670043945 | 24.49240753665602 | 23.71739543619854 | 24.34336689388763 | 15241100 |
| 162 | 2024-12-02 | 23.906179428100586 | 24.244005896669435 | 23.657777724456114 | 23.896243132536256 | 8487900 |
| 163 | 2024-12-03 | 23.906179428100586 | 24.214198905131042 | 23.409376020811646 | 24.144644836180724 | 9141300 |
| 164 | 2024-12-04 | 24.39304542541504 | 24.552022356872182 | 23.876371345756585 | 23.88630764086697 | 8841700 |
| 165 | 2024-12-05 | 24.614513397216797 | 24.88357747540062 | 24.30558494700086 | 24.415204842286983 | 5288000 |
| 166 | 2024-12-06 | 24.05644989013672 | 24.574650605601697 | 23.81728076778686 | 24.46503071174447 | 6788000 |
| 167 | 2024-12-09 | 24.11624526977539 | 24.24579450725779 | 23.84717927568038 | 23.84717927568038 | 5840100 |
| 168 | 2024-12-10 | 24.40523910522461 | 24.554719570318 | 24.0963125572653 | 24.3454472993367 | 5804000 |
| 169 | 2024-12-11 | 25.112783432006836 | 25.511398649820993 | 24.186001862621858 | 24.604548316513547 | 9163700 |
| 170 | 2024-12-12 | 24.57465171813965 | 25.17257550145698 | 24.37534315678477 | 24.773960279494528 | 16265400 |
| 171 | 2024-12-13 | 23.518320083618164 | 24.465030965131483 | 23.47845761244005 | 24.405239159111552 | 9797000 |
| 172 | 2024-12-16 | 23.219358444213867 | 23.69769861917524 | 23.169532253430155 | 23.518321291158145 | 7973000 |
| 173 | 2024-12-17 | 23.777421951293945 | 24.046486045813324 | 23.229324342334206 | 23.328978625849373 | 13667100 |
| 174 | 2024-12-18 | 22.24275016784668 | 23.677766859537616 | 22.24275016784668 | 23.667801241451542 | 12545500 |
| 175 | 2024-12-19 | 22.61147117614746 | 22.84067469740775 | 22.202890324945255 | 22.24275089785048 | 9418200 |
| 176 | 2024-12-20 | 22.671262741088867 | 23.089809206185016 | 22.442059222303374 | 22.442059222303374 | 23066500 |
| 177 | 2024-12-23 | 22.54171371459961 | 23.04994694768544 | 22.30254267453323 | 22.56164305064901 | 6658600 |
| 178 | 2024-12-26 | 22.461990356445312 | 22.810777491811525 | 22.34240483807166 | 22.422127883404983 | 6445400 |
| 179 | 2024-12-27 | 21.923858642578125 | 22.661297296102433 | 21.74448131320109 | 22.621436723322734 | 7355600 |
| 180 | 2024-12-30 | 21.923858642578125 | 22.58157424979568 | 21.864066833034897 | 21.88399616905107 | 7639600 |
| 181 | 2025-01-02 | 21.684688568115234 | 22.12316625425881 | 21.29603897173074 | 21.78434284688613 | 7926100 |
| 182 | 2025-01-03 | 20.728010177612305 | 21.79430849075756 | 20.678183988541235 | 21.70461982983182 | 8898400 |
| 183 | 2025-01-06 | 21.834169387817383 | 21.834169387817383 | 20.68814991534892 | 20.767872959501144 | 13149100 |
| 184 | 2025-01-07 | 21.276107788085938 | 22.03347764755883 | 21.026973040920407 | 21.923857750566867 | 6906900 |
| 185 | 2025-01-08 | 21.056867599487305 | 21.236244918204445 | 20.588494967862626 | 21.066833217276837 | 7896900 |
| 186 | 2025-01-09 | 21.026973724365234 | 21.10669677001957 | 20.64828783194663 | 20.937285060410687 | 5266400 |
| 187 | 2025-01-10 | 20.897422790527344 | 21.007042692148836 | 20.130089181418978 | 20.947250882513185 | 10619100 |
| 188 | 2025-01-13 | 20.877492904663086 | 21.096730801384993 | 20.578530062863425 | 20.867527286528368 | 8327500 |
| 189 | 2025-01-14 | 20.967182159423828 | 20.977145877092703 | 20.289535313098725 | 20.75790797417761 | 11215800 |
| 190 | 2025-01-15 | 21.475414276123047 | 21.70461968627691 | 20.957215450670578 | 21.29603885620523 | 5230700 |
| 191 | 2025-01-16 | 20.728010177612305 | 21.485380036125655 | 20.688149606504904 | 21.355830804092513 | 8466900 |
| 192 | 2025-01-17 | 21.156522750854492 | 21.256177032120462 | 20.608427055012648 | 20.728010671933955 | 6877600 |
| 193 | 2025-01-20 | 21.375762939453125 | 21.47541532178836 | 20.95721647110413 | 21.03693951742073 | 3711700 |
| 194 | 2025-01-21 | 21.824203491210938 | 21.854100345166753 | 21.266142189266667 | 21.33589961441629 | 5388900 |
| 195 | 2025-01-22 | 20.837629318237305 | 22.043442437618655 | 20.668217620497686 | 21.923856927141838 | 15351500 |
| 196 | 2025-01-23 | 20.817699432373047 | 21.19638532280556 | 20.737976387136833 | 20.92731933235309 | 9414000 |
| 197 | 2025-01-24 | 20.708080291748047 | 21.007041219718825 | 20.708080291748047 | 20.757906479494103 | 4796000 |
| 198 | 2025-01-27 | 20.628358840942383 | 20.737976842582516 | 20.020469419698756 | 20.279569797593624 | 16775900 |
| 199 | 2025-01-28 | 20.927318572998047 | 21.226279506599116 | 20.72801001676583 | 20.75790687042484 | 6965400 |
| 200 | 2025-01-29 | 21.375762939453125 | 21.47541532178836 | 20.947250852721133 | 20.99707704388875 | 8881500 |
| 201 | 2025-01-30 | 21.973684310913086 | 21.973684310913086 | 21.325934337489404 | 21.385726145609986 | 7133900 |
| 202 | 2025-01-31 | 21.01700782775879 | 22.212855397485825 | 21.01700782775879 | 21.993615599279057 | 15292100 |
| 203 | 2025-02-03 | 20.458946228027344 | 21.0767993397964 | 20.18988024350826 | 21.0767993397964 | 10616500 |
| 204 | 2025-02-04 | 20.000537872314453 | 20.538669856684855 | 20.000537872314453 | 20.448981192623123 | 6141000 |
| 205 | 2025-02-05 | 19.681644439697266 | 20.1001908784954 | 19.52219835832152 | 20.1001908784954 | 17841800 |
| 206 | 2025-02-06 | 19.9307804107666 | 19.9307804107666 | 19.611888228313912 | 19.87098860174356 | 13520700 |
| 207 | 2025-02-07 | 20.050365447998047 | 20.349326386680282 | 19.841091270322647 | 20.130088491696462 | 8567900 |
| 208 | 2025-02-10 | 19.701576232910156 | 20.508772280324184 | 19.452441486112853 | 20.319429340548997 | 9136000 |
| 209 | 2025-02-11 | 19.91084861755371 | 20.21977707382235 | 19.591956444015892 | 19.801230620867138 | 12647800 |
| 210 | 2025-02-12 | 19.56205940246582 | 19.691610534690877 | 19.20330666104803 | 19.671679298848982 | 8253900 |
| 211 | 2025-02-13 | 19.442476272583008 | 19.641782933718353 | 19.123584094168603 | 19.562059889114753 | 8426700 |
| 212 | 2025-02-14 | 19.9307804107666 | 20.090226501992948 | 19.552096419290866 | 19.661714419041893 | 5338500 |
| 213 | 2025-02-17 | 19.631818771362305 | 20.219776924768656 | 19.312924699427985 | 20.02046836740311 | 5678000 |
| 214 | 2025-02-18 | 19.143512725830078 | 19.76136772434924 | 18.954171689825884 | 19.76136772434924 | 13829900 |
| 215 | 2025-02-19 | 18.79472541809082 | 19.07375511077264 | 18.5754856301297 | 18.974102735241836 | 6327300 |
| 216 | 2025-02-20 | 19.29299545288086 | 19.332856024088642 | 18.63527987160058 | 18.754863485971207 | 9326300 |
| 217 | 2025-02-21 | 18.99403190612793 | 19.33285530210348 | 18.92427448355894 | 19.31292406687028 | 5234000 |
| 218 | 2025-02-24 | 18.83458709716797 | 19.40261403442781 | 18.645244151165574 | 19.16344489772616 | 10370200 |
| 219 | 2025-02-25 | 18.346282958984375 | 19.033895405730313 | 18.346282958984375 | 18.914309888612507 | 7694000 |
| 220 | 2025-02-26 | 18.226699829101562 | 18.226699829101562 | 17.429467462114367 | 18.226699829101562 | 24319600 |
| 221 | 2025-02-27 | 18.386144638061523 | 18.525659484721423 | 18.12704427944512 | 18.26655912610502 | 7653800 |
| 222 | 2025-02-28 | 17.319847106933594 | 18.435971631205675 | 17.090643591481744 | 17.688567375886525 | 25749900 |
| 223 | 2025-03-05 | 17.76828956604004 | 18.08718172885612 | 17.678600907654616 | 17.838046989062654 | 24420600 |
| 224 | 2025-03-06 | 17.74835968017578 | 17.857979582258977 | 17.36967568322521 | 17.708499107166578 | 23938200 |
| 225 | 2025-03-07 | 17.74835968017578 | 17.957633865903034 | 17.36967568322521 | 17.608844823522524 | 15847100 |
| 226 | 2025-03-10 | 17.76828956604004 | 17.877909459788274 | 17.509189208565168 | 17.6487040546104 | 13106800 |
| 227 | 2025-03-11 | 17.628774642944336 | 17.82808129345966 | 17.37963990423977 | 17.658669595110666 | 12466200 |
| 228 | 2025-03-12 | 18.51569366455078 | 18.51569366455078 | 17.61880898729858 | 17.668635174633117 | 12204800 |
| 229 | 2025-03-13 | 18.565521240234375 | 18.804692279417818 | 18.346283338521463 | 18.51569504917378 | 20896100 |
| 230 | 2025-03-14 | 19.113618850708008 | 19.2929961797695 | 18.52566067244972 | 18.635280573708933 | 14644700 |
| 231 | 2025-03-17 | 20.159982681274414 | 20.21977638734317 | 19.053825729463508 | 19.332855421462156 | 13370500 |
| 232 | 2025-03-18 | 19.572025299072266 | 19.920814328282773 | 19.572025299072266 | 19.900883092157077 | 12105700 |
| 233 | 2025-03-19 | 19.751401901245117 | 19.970641689124967 | 19.572024584160594 | 19.68164447810052 | 7003000 |
| 234 | 2025-03-20 | 19.552095413208008 | 19.73147083104711 | 19.422544282785765 | 19.701575878447542 | 7068100 |
| 235 | 2025-03-21 | 19.73147201538086 | 19.74143763376129 | 19.44247668533781 | 19.59195715954955 | 13848800 |
| 236 | 2025-03-24 | 19.611886978149414 | 19.890916669635033 | 19.532163937618204 | 19.861021717402842 | 9422400 |
| 237 | 2025-03-25 | 19.113618850708008 | 19.751403220040107 | 18.774795429313492 | 19.73147198331164 | 15438600 |
| 238 | 2025-03-26 | 19.103652954101562 | 19.263099044112277 | 18.675140874417526 | 19.193341617326006 | 8905300 |
| 239 | 2025-03-27 | 19.133548736572266 | 19.402612810420724 | 19.033894460713064 | 19.10365188359034 | 11301500 |
| 240 | 2025-03-28 | 19.27306365966797 | 19.452440976784914 | 18.88441407307941 | 19.133548813353556 | 7835600 |
| 241 | 2025-03-31 | 18.984067916870117 | 19.20330772174619 | 18.944207343731886 | 19.183376484803386 | 7622000 |
| 242 | 2025-04-01 | 18.94420623779297 | 19.203306600681316 | 18.814655105975163 | 19.02392928016267 | 6621000 |
| 243 | 2025-04-02 | 19.412578582763672 | 19.412578582763672 | 18.984066523677715 | 19.02392899463791 | 7370400 |
| 244 | 2025-04-03 | 19.851057052612305 | 20.110157421962594 | 19.362753168326208 | 19.432510594546034 | 7457800 |
| 245 | 2025-04-04 | 19.530000686645508 | 19.829999923706055 | 19.209999084472656 | 19.829999923706055 | 11886600 |
| 246 | 2025-04-07 | 19.399999618530273 | 20.040000915527344 | 19.0 | 19.420000076293945 | 9705600 |
| 247 | 2025-04-08 | 19.3799991607666 | 19.8799991607666 | 19.200000762939453 | 19.34000015258789 | 13238100 |
| 248 | 2025-04-09 | 21.18000030517578 | 21.229999542236328 | 19.25 | 19.3799991607666 | 17253900 |
| 249 | 2025-04-10 | 20.59000015258789 | 21.739999771118164 | 20.399999618530273 | 21.0 | 15604700 |
| 250 | 2025-04-11 | 21.3799991607666 | 21.770000457763672 | 20.559999465942383 | 20.729999542236328 | 10223600 |