ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 23.269479751586914 | 23.52456584167736 | 23.165557190505194 | 23.42064328059564 | 922200 |
| 3 | 2024-04-17 | 23.3261661529541 | 23.656833098080263 | 23.260033124326846 | 23.335613985899407 | 698000 |
| 4 | 2024-04-18 | 23.212793350219727 | 23.49622292516867 | 23.099422961832015 | 23.448983761682264 | 846100 |
| 5 | 2024-04-19 | 24.223690032958984 | 24.223690032958984 | 23.165557910920985 | 23.27892830871578 | 2705700 |
| 6 | 2024-04-22 | 24.592147827148438 | 24.97005214870868 | 23.9213660796378 | 24.223689536885995 | 1611700 |
| 7 | 2024-04-23 | 24.72441291809082 | 24.932259836287816 | 24.393745973967054 | 24.65827988966404 | 739400 |
| 8 | 2024-04-24 | 24.648832321166992 | 25.09286966107438 | 24.629936655130958 | 24.752756682375274 | 760200 |
| 9 | 2024-04-25 | 24.34650993347168 | 24.714966427280665 | 24.204796036005913 | 24.620489894973495 | 784300 |
| 10 | 2024-04-26 | 24.507118225097656 | 24.89447036565017 | 24.374850365940542 | 24.374850365940542 | 596000 |
| 11 | 2024-04-29 | 24.53546142578125 | 24.68662315809181 | 24.374851859952532 | 24.516567560734924 | 500500 |
| 12 | 2024-04-30 | 24.308717727661133 | 24.59214731441441 | 24.185899501460984 | 24.59214731441441 | 1645400 |
| 13 | 2024-05-02 | 24.837785720825195 | 25.017289144678696 | 24.110318786292844 | 24.337061375889306 | 1415800 |
| 14 | 2024-05-03 | 24.885021209716797 | 25.32905852230693 | 24.63938297232977 | 24.951154234784497 | 1351800 |
| 15 | 2024-05-06 | 25.58414649963379 | 25.8581282547587 | 25.01728912509149 | 25.565250833351396 | 1483300 |
| 16 | 2024-05-07 | 25.555801391601562 | 25.7919917992947 | 25.366850146640935 | 25.7919917992947 | 800500 |
| 17 | 2024-05-08 | 25.735307693481445 | 25.735307693481445 | 25.27237469107989 | 25.508565108753533 | 479300 |
| 18 | 2024-05-09 | 25.489667892456055 | 25.65972527115574 | 25.02673491821234 | 25.65972527115574 | 1219900 |
| 19 | 2024-05-10 | 25.820337295532227 | 26.10376508590652 | 25.272375579349298 | 25.272375579349298 | 966500 |
| 20 | 2024-05-13 | 26.358850479125977 | 26.698965260143698 | 25.895917472735132 | 25.895917472735132 | 1023100 |
| 21 | 2024-05-14 | 26.71786117553711 | 26.906812431873718 | 26.29271769529739 | 26.321061194643345 | 850600 |
| 22 | 2024-05-15 | 26.54780387878418 | 26.90681252850601 | 26.45332734928162 | 26.680069938893816 | 673300 |
| 23 | 2024-05-16 | 26.39664077758789 | 26.812334602565148 | 26.358849446959145 | 26.595039857419334 | 819500 |
| 24 | 2024-05-17 | 27.143003463745117 | 27.228032161703826 | 26.292718286147966 | 26.396642650761933 | 1403600 |
| 25 | 2024-05-20 | 27.265823364257812 | 27.483118123781363 | 26.963499907183316 | 27.12410766701294 | 537500 |
| 26 | 2024-05-21 | 27.35085105895996 | 27.42643192045733 | 27.10521280859604 | 27.331955393088148 | 642000 |
| 27 | 2024-05-22 | 27.020185470581055 | 27.407537630448957 | 26.85957590658778 | 27.398089797038768 | 561300 |
| 28 | 2024-05-23 | 27.01073455810547 | 27.01073455810547 | 26.491116393708282 | 27.01073455810547 | 781800 |
| 29 | 2024-05-24 | 26.56669807434082 | 27.086316254853777 | 26.56669807434082 | 26.793440651400463 | 662700 |
| 30 | 2024-05-27 | 26.57614517211914 | 26.651726034173905 | 26.37774608497159 | 26.547803475092287 | 302300 |
| 31 | 2024-05-28 | 26.226585388183594 | 26.85957580843333 | 25.980947126386237 | 26.585594046508984 | 760200 |
| 32 | 2024-05-29 | 26.40608787536621 | 26.528906092511967 | 25.90536357040938 | 26.217134831460676 | 625700 |
| 33 | 2024-05-31 | 25.801441192626953 | 26.39664206513296 | 25.801441192626953 | 26.39664206513296 | 1017800 |
| 34 | 2024-06-03 | 25.7919921875 | 26.084869594880363 | 25.59359310700669 | 25.716411327980193 | 829200 |
| 35 | 2024-06-04 | 26.179346084594727 | 26.358851313815013 | 25.621938334261124 | 25.75420439684978 | 1561200 |
| 36 | 2024-06-05 | 26.226585388183594 | 26.44388014985396 | 25.89591842799523 | 26.273822753071947 | 892500 |
| 37 | 2024-06-06 | 26.198240280151367 | 26.566698551228423 | 25.933708169828186 | 26.1698985837538 | 778100 |
| 38 | 2024-06-07 | 25.697519302368164 | 26.132108825189572 | 25.603042770714392 | 26.094319293722037 | 581100 |
| 39 | 2024-06-10 | 25.272375106811523 | 25.754203783030643 | 25.036184685252536 | 25.69751858641366 | 697900 |
| 40 | 2024-06-11 | 25.716411590576172 | 25.999841168161993 | 25.225136899675817 | 25.3668507874738 | 943900 |
| 41 | 2024-06-12 | 25.16844940185547 | 25.9809449853054 | 25.02673551687904 | 25.962049320111255 | 563100 |
| 42 | 2024-06-13 | 24.960603713989258 | 25.442432388115023 | 24.790546322887234 | 25.442432388115023 | 365100 |
| 43 | 2024-06-14 | 24.885021209716797 | 25.083420284919903 | 24.658278637203335 | 24.96060206722128 | 321000 |
| 44 | 2024-06-17 | 24.63938331604004 | 24.87557372428505 | 24.47877376635384 | 24.87557372428505 | 707300 |
| 45 | 2024-06-18 | 24.781099319458008 | 24.809442819587208 | 24.48822369274947 | 24.63938542279194 | 485100 |
| 46 | 2024-06-19 | 24.80944061279297 | 24.80944061279297 | 24.422088488765283 | 24.790544947720935 | 358500 |
| 47 | 2024-06-20 | 24.62993621826172 | 25.159002243957143 | 24.46932666378402 | 24.809441438440295 | 868100 |
| 48 | 2024-06-21 | 25.319612503051758 | 25.319612503051758 | 24.582699540108838 | 24.70551776660269 | 3961400 |
| 49 | 2024-06-24 | 25.93370819091797 | 26.018736884159527 | 25.215689115761418 | 25.319611672620102 | 639500 |
| 50 | 2024-06-25 | 25.829784393310547 | 26.198240870703373 | 25.810888727292994 | 25.933708754417196 | 483700 |
| 51 | 2024-06-26 | 25.61248779296875 | 25.990392076116827 | 25.480219942374603 | 25.848678195185016 | 432200 |
| 52 | 2024-06-27 | 25.905364990234375 | 26.07542237867193 | 25.57469804627133 | 25.621937210831693 | 439200 |
| 53 | 2024-06-28 | 26.037630081176758 | 26.141554437364686 | 25.81088750566749 | 25.980944887796895 | 632000 |
| 54 | 2024-07-01 | 25.523338317871094 | 26.3682879561702 | 25.474776822753448 | 26.3682879561702 | 818200 |
| 55 | 2024-07-02 | 25.358232498168945 | 25.620457157515705 | 25.17370252479548 | 25.523337873833288 | 1163400 |
| 56 | 2024-07-03 | 25.97980499267578 | 26.203182310646042 | 25.445641518845747 | 25.52333805781069 | 639400 |
| 57 | 2024-07-04 | 26.62080192565918 | 26.649938822458513 | 25.999229613392917 | 25.999229613392917 | 655600 |
| 58 | 2024-07-05 | 26.50425910949707 | 26.698499538678075 | 26.242032585049447 | 26.426560714906646 | 541000 |
| 59 | 2024-07-08 | 26.475122451782227 | 26.659652435745684 | 26.24203282319077 | 26.611090938685983 | 468500 |
| 60 | 2024-07-09 | 26.31972885131836 | 26.64022731591757 | 26.310016552096364 | 26.475121934006967 | 684100 |
| 61 | 2024-07-10 | 26.193470001220703 | 26.562529950479938 | 26.144910359048932 | 26.319728034757876 | 553100 |
| 62 | 2024-07-11 | 25.931245803833008 | 26.455696987907306 | 25.931245803833008 | 26.29059160816636 | 718200 |
| 63 | 2024-07-12 | 26.04779052734375 | 26.183759014182407 | 25.892397441690516 | 26.11577477076308 | 419100 |
| 64 | 2024-07-15 | 25.999229431152344 | 26.319727883972064 | 25.834124055309967 | 26.125485611534586 | 959000 |
| 65 | 2024-07-16 | 26.232318878173828 | 26.445983894537775 | 25.94095547138853 | 26.067213503391635 | 2279900 |
| 66 | 2024-07-17 | 26.203182220458984 | 26.679073751535274 | 26.193469921567843 | 26.232319117132405 | 596900 |
| 67 | 2024-07-18 | 25.814699172973633 | 26.310015295039918 | 25.552472663803552 | 26.222606458649892 | 2075400 |
| 68 | 2024-07-19 | 25.435930252075195 | 25.93124640273779 | 25.387368755481795 | 25.902109504781752 | 1715800 |
| 69 | 2024-07-22 | 25.911821365356445 | 25.999230205312863 | 25.465064866420136 | 25.465064866420136 | 532200 |
| 70 | 2024-07-23 | 25.620458602905273 | 25.99923086987537 | 25.52333931374383 | 25.688444698722666 | 935900 |
| 71 | 2024-07-24 | 25.6593074798584 | 25.911821703872302 | 25.610747835884514 | 25.639882881296174 | 1037900 |
| 72 | 2024-07-25 | 25.737003326416016 | 25.872971807815187 | 25.659306786697687 | 25.698154130341038 | 1004000 |
| 73 | 2024-07-26 | 25.999229431152344 | 26.20318215002326 | 25.737002919091225 | 25.86325909947347 | 529900 |
| 74 | 2024-07-29 | 25.79527473449707 | 26.018653902444132 | 25.727290495203803 | 25.940955511901443 | 678200 |
| 75 | 2024-07-30 | 26.727636337280273 | 26.74706093585566 | 25.766140936978697 | 25.843837478848574 | 1414500 |
| 76 | 2024-07-31 | 26.53339385986328 | 26.970438062414043 | 26.41684997413752 | 26.727636139315102 | 1877300 |
| 77 | 2024-08-01 | 27.00928497314453 | 27.349208030511075 | 26.543105732863822 | 26.543105732863822 | 1020600 |
| 78 | 2024-08-02 | 27.679418563842773 | 27.825099343692465 | 27.0481339495397 | 27.0481339495397 | 1600300 |
| 79 | 2024-08-05 | 27.300647735595703 | 27.66970582889545 | 26.873315849328957 | 27.184102002093287 | 1577700 |
| 80 | 2024-08-06 | 27.757116317749023 | 27.873662058187115 | 27.106407077012953 | 27.193815919233597 | 1322300 |
| 81 | 2024-08-07 | 28.067901611328125 | 28.40782467017553 | 27.766827748889177 | 27.873661186580783 | 863500 |
| 82 | 2024-08-08 | 27.74740219116211 | 28.300990253817655 | 27.679417952229894 | 28.067900640722243 | 1014300 |
| 83 | 2024-08-09 | 27.698843002319336 | 27.8639483791801 | 26.300303448465293 | 27.485176130833867 | 2147500 |
| 84 | 2024-08-12 | 27.82509994506836 | 28.038766822402003 | 27.57258572340329 | 27.75711570316462 | 686500 |
| 85 | 2024-08-13 | 27.7182674407959 | 28.01934129601151 | 27.7182674407959 | 27.941644757490334 | 554600 |
| 86 | 2024-08-14 | 27.893083572387695 | 28.00962930767737 | 27.55316237035868 | 27.815387033005116 | 912100 |
| 87 | 2024-08-15 | 27.786252975463867 | 27.931933760426773 | 27.66970723603453 | 27.67941953535628 | 763400 |
| 88 | 2024-08-16 | 27.698843002319336 | 27.873660678105043 | 27.650281507694636 | 27.77653954128725 | 674600 |
| 89 | 2024-08-19 | 28.165021896362305 | 28.165021896362305 | 27.6599934729474 | 27.69884266817851 | 698200 |
| 90 | 2024-08-20 | 27.873661041259766 | 28.0776137640459 | 27.62114682321624 | 27.834811845053853 | 826600 |
| 91 | 2024-08-21 | 27.776540756225586 | 28.02905498202411 | 27.689131914509495 | 27.873661897291434 | 664900 |
| 92 | 2024-08-22 | 27.854236602783203 | 28.067901625845284 | 27.67941892371803 | 27.902796245887245 | 992900 |
| 93 | 2024-08-23 | 28.174734115600586 | 28.349551788783696 | 27.805674171673672 | 27.854235665575413 | 790900 |
| 94 | 2024-08-26 | 27.679418563842773 | 28.310703178145847 | 27.640569367919326 | 28.174734697277017 | 749900 |
| 95 | 2024-08-27 | 27.582298278808594 | 27.79596515812701 | 27.426905195176115 | 27.689131718467802 | 1196600 |
| 96 | 2024-08-28 | 27.902795791625977 | 27.902795791625977 | 27.436616556662727 | 27.58229733603479 | 724800 |
| 97 | 2024-08-29 | 27.737689971923828 | 27.8833707489722 | 27.650281135208488 | 27.8833707489722 | 422000 |
| 98 | 2024-08-30 | 27.83481216430664 | 27.863949061795264 | 27.562873345041144 | 27.73769102510956 | 1469600 |
| 99 | 2024-09-02 | 27.863948822021484 | 27.951357661303526 | 27.679418844378105 | 27.776539982739443 | 435600 |
| 100 | 2024-09-03 | 28.504945755004883 | 28.74774767480487 | 27.873661134011243 | 27.873661134011243 | 1068700 |
| 101 | 2024-09-04 | 28.28156852722168 | 28.602066988323934 | 28.16502279026102 | 28.602066988323934 | 1198800 |
| 102 | 2024-09-05 | 28.95170021057129 | 28.95170021057129 | 28.17473481322117 | 28.281568250018672 | 2034000 |
| 103 | 2024-09-06 | 29.165367126464844 | 29.757802548141658 | 28.8934283107821 | 28.961412551594876 | 2003100 |
| 104 | 2024-09-09 | 29.43730354309082 | 29.650970413028094 | 28.971124312661193 | 29.136229688325635 | 1027400 |
| 105 | 2024-09-10 | 31.078645706176758 | 31.282598429456357 | 29.13623034954071 | 29.39845686727017 | 2856200 |
| 106 | 2024-09-11 | 30.835844039916992 | 31.78762712790406 | 30.835844039916992 | 31.447705919645575 | 1776000 |
| 107 | 2024-09-12 | 31.370006561279297 | 31.622522626670964 | 30.457072697998566 | 30.82613079236692 | 1670100 |
| 108 | 2024-09-13 | 31.535114288330078 | 31.74877745681519 | 31.185478933710304 | 31.25346317434601 | 1875300 |
| 109 | 2024-09-16 | 31.719642639160156 | 31.719642639160156 | 31.08835616603969 | 31.379721433549616 | 1023900 |
| 110 | 2024-09-17 | 31.399145126342773 | 31.71964172455388 | 31.282597540754033 | 31.593383692597666 | 798800 |
| 111 | 2024-09-18 | 31.204904556274414 | 31.505976573299513 | 30.923253433042944 | 31.457416929088694 | 943400 |
| 112 | 2024-09-19 | 30.78728485107422 | 31.321448345450314 | 30.525058327319403 | 31.21461490560242 | 1460400 |
| 113 | 2024-09-20 | 30.894115447998047 | 30.96209968847373 | 30.418223912236627 | 30.787283864006948 | 1820800 |
| 114 | 2024-09-23 | 30.321102142333984 | 30.826130564521307 | 30.194845963002944 | 30.826130564521307 | 1255700 |
| 115 | 2024-09-24 | 30.16571044921875 | 30.651314296094146 | 30.02974196487177 | 30.291968486768084 | 1725800 |
| 116 | 2024-09-25 | 29.097381591796875 | 30.194847322198974 | 29.058534247343097 | 30.049166538741897 | 1176700 |
| 117 | 2024-09-26 | 28.95170021057129 | 29.330472462657145 | 28.854579072794618 | 29.145942486124632 | 713500 |
| 118 | 2024-09-27 | 28.553504943847656 | 29.13622991258569 | 28.5243698994913 | 28.990549133509084 | 764500 |
| 119 | 2024-09-30 | 28.631202697753906 | 28.864292324653455 | 28.300991929871625 | 28.65062729643679 | 867500 |
| 120 | 2024-10-01 | 28.21358299255371 | 29.175080247347328 | 28.21358299255371 | 28.79630798404231 | 985000 |
| 121 | 2024-10-02 | 28.436962127685547 | 28.88371678059391 | 28.320416388595895 | 28.368976032631437 | 713700 |
| 122 | 2024-10-03 | 28.13588523864746 | 28.53408023098674 | 27.98049216126782 | 28.53408023098674 | 746300 |
| 123 | 2024-10-04 | 27.06755828857422 | 28.310702907326768 | 27.06755828857422 | 28.310702907326768 | 2195900 |
| 124 | 2024-10-07 | 27.28122329711914 | 27.407479477754475 | 26.59166489577224 | 27.096693323176787 | 1848800 |
| 125 | 2024-10-08 | 27.54344940185547 | 27.57258444564596 | 27.397766773176727 | 27.407479071917415 | 919800 |
| 126 | 2024-10-09 | 26.902454376220703 | 27.524026719419407 | 26.756771737405767 | 27.524026719419407 | 834600 |
| 127 | 2024-10-10 | 26.45569610595703 | 26.98014912497934 | 26.45569610595703 | 26.85389109339327 | 813300 |
| 128 | 2024-10-11 | 26.572242736816406 | 26.65965157627422 | 26.397425057900776 | 26.42656010276562 | 637800 |
| 129 | 2024-10-14 | 27.048133850097656 | 27.16467773257629 | 26.4556965814645 | 26.513968522703816 | 1160400 |
| 130 | 2024-10-15 | 26.80533218383789 | 27.339495663783474 | 26.640226805093167 | 26.951012964511083 | 1359000 |
| 131 | 2024-10-16 | 26.776195526123047 | 27.135543183932523 | 26.39742512250002 | 26.805332423490835 | 3176800 |
| 132 | 2024-10-17 | 27.154966354370117 | 27.154966354370117 | 26.523681720983088 | 26.776195944824234 | 685100 |
| 133 | 2024-10-18 | 26.853891372680664 | 27.320070603927828 | 26.853891372680664 | 27.14525478153384 | 1573700 |
| 134 | 2024-10-21 | 26.562530517578125 | 27.038422060261645 | 26.562530517578125 | 26.844179782564368 | 609200 |
| 135 | 2024-10-22 | 26.70821189880371 | 26.902454180858598 | 26.513969616748827 | 26.591666159084443 | 743000 |
| 136 | 2024-10-23 | 26.49454689025879 | 26.71792421808641 | 26.387713449805716 | 26.698499619380087 | 519900 |
| 137 | 2024-10-24 | 26.640226364135742 | 26.640226364135742 | 26.232319073543632 | 26.494545585873905 | 818500 |
| 138 | 2024-10-25 | 26.310016632080078 | 26.795620480066155 | 26.310016632080078 | 26.795620480066155 | 451700 |
| 139 | 2024-10-28 | 26.387712478637695 | 26.572242454692958 | 26.222607100573853 | 26.222607100573853 | 559800 |
| 140 | 2024-10-29 | 26.25174331665039 | 26.562529466725564 | 26.03807644915003 | 26.562529466725564 | 1134700 |
| 141 | 2024-10-30 | 26.290592193603516 | 26.533394119074448 | 26.212895651550085 | 26.25174484879264 | 396200 |
| 142 | 2024-10-31 | 26.222606658935547 | 26.60137705123095 | 26.222606658935547 | 26.29059089832892 | 911700 |
| 143 | 2024-11-01 | 25.435930252075195 | 26.31001681400791 | 25.435930252075195 | 26.23232027189015 | 1644200 |
| 144 | 2024-11-04 | 25.513626098632812 | 25.698154223362028 | 25.48448920147111 | 25.571898040524584 | 828200 |
| 145 | 2024-11-05 | 25.620458602905273 | 25.707867445095935 | 25.09600740219301 | 25.707867445095935 | 971800 |
| 146 | 2024-11-06 | 25.48448944091797 | 25.61074747737334 | 25.028022495685565 | 25.61074747737334 | 715300 |
| 147 | 2024-11-07 | 25.251399993896484 | 25.989518062163718 | 25.096006911359346 | 25.55247385975823 | 820300 |
| 148 | 2024-11-08 | 25.22226333618164 | 25.542761803517134 | 24.911477168151063 | 25.251400234096387 | 904500 |
| 149 | 2024-11-11 | 25.79527473449707 | 25.902108169061684 | 25.17370242960824 | 25.212549772448 | 859300 |
| 150 | 2024-11-12 | 25.78556251525879 | 26.144910162901407 | 25.72729057460352 | 25.80498711295441 | 863500 |
| 151 | 2024-11-13 | 25.057157516479492 | 25.979805557629653 | 25.057157516479492 | 25.78556327977752 | 830200 |
| 152 | 2024-11-14 | 25.251399993896484 | 25.49420191691472 | 24.97946117324066 | 25.047447267728366 | 1265700 |
| 153 | 2024-11-18 | 25.261112213134766 | 25.47477723783897 | 24.93090145068085 | 24.960038348226192 | 1045200 |
| 154 | 2024-11-19 | 25.348520278930664 | 25.348520278930664 | 25.028021825449898 | 25.26111144139667 | 655400 |
| 155 | 2024-11-21 | 25.173702239990234 | 25.338807613786642 | 25.037733762427866 | 25.32909531504196 | 685400 |
| 156 | 2024-11-22 | 25.397079467773438 | 25.397079467773438 | 24.96003714033307 | 25.17370215469737 | 779300 |
| 157 | 2024-11-25 | 25.416505813598633 | 25.581611198193233 | 25.31938467223151 | 25.387368915458985 | 827900 |
| 158 | 2024-11-26 | 26.086639404296875 | 26.51396945837437 | 25.455352917605172 | 25.50391441404467 | 1124500 |
| 159 | 2024-11-27 | 27.038421630859375 | 27.582297406370056 | 26.13519820304509 | 26.13519820304509 | 2244300 |
| 160 | 2024-11-28 | 27.902795791625977 | 28.087325766794116 | 26.649938866108293 | 26.970437321699478 | 3496600 |
| 161 | 2024-11-29 | 29.379032135009766 | 29.379032135009766 | 27.048134088173004 | 28.048476806717918 | 2873900 |
| 162 | 2024-12-02 | 30.35024070739746 | 30.505633791624803 | 28.75746066785138 | 29.427592648919905 | 3428300 |
| 163 | 2024-12-03 | 30.6416015625 | 31.078645759465136 | 29.83549926221114 | 30.10743807948185 | 2660200 |
| 164 | 2024-12-04 | 30.25311851501465 | 30.78728384435566 | 30.10743773516951 | 30.593041569607724 | 2878500 |
| 165 | 2024-12-05 | 31.214614868164062 | 31.214614868164062 | 30.136575581406717 | 30.136575581406717 | 1485500 |
| 166 | 2024-12-06 | 29.864635467529297 | 31.107780083548278 | 29.864635467529297 | 31.068932740513482 | 1371700 |
| 167 | 2024-12-09 | 28.74774742126465 | 30.214271226214393 | 28.631201685718604 | 29.757802435459983 | 1879000 |
| 168 | 2024-12-10 | 28.728322982788086 | 29.786939497852295 | 28.718610683736017 | 28.932277558018253 | 1406100 |
| 169 | 2024-12-11 | 28.067901611328125 | 29.126518131847146 | 27.854236588376555 | 28.728323130818705 | 2840200 |
| 170 | 2024-12-12 | 27.572586059570312 | 28.10675140698535 | 27.086982208701198 | 27.873661780859976 | 2479800 |
| 171 | 2024-12-13 | 27.533737182617188 | 27.7085548555912 | 27.290935270693634 | 27.7085548555912 | 1004000 |
| 172 | 2024-12-16 | 27.193815231323242 | 27.7571156155891 | 27.106406391313744 | 27.358920612182114 | 994000 |
| 173 | 2024-12-17 | 27.28122329711914 | 27.659993691456748 | 26.86360370724352 | 27.07726872540778 | 919000 |
| 174 | 2024-12-18 | 26.727636337280273 | 27.543450953129792 | 26.727636337280273 | 27.135543645205033 | 1196000 |
| 175 | 2024-12-19 | 26.766483306884766 | 27.096694068311965 | 26.513969086238575 | 26.75677100773318 | 1088800 |
| 176 | 2024-12-20 | 26.863603591918945 | 27.154965147476823 | 26.756770157079647 | 26.766482455922453 | 3078500 |
| 177 | 2024-12-23 | 26.484834671020508 | 26.999573571273228 | 26.271167789468034 | 26.999573571273228 | 1123900 |
| 178 | 2024-12-26 | 26.125486373901367 | 26.902453633892335 | 25.94095639494416 | 26.902453633892335 | 1092400 |
| 179 | 2024-12-27 | 26.756771087646484 | 26.970437964756147 | 26.174047956264353 | 26.203183001374462 | 871100 |
| 180 | 2024-12-30 | 26.9898624420166 | 27.096694027660433 | 26.669362127790162 | 26.776195565865642 | 929400 |
| 181 | 2025-01-02 | 26.780000686645508 | 27.700000762939453 | 26.600000381469727 | 27.600000381469727 | 1615500 |
| 182 | 2025-01-03 | 26.440000534057617 | 27.459999084472656 | 26.020000457763672 | 26.780000686645508 | 2552000 |
| 183 | 2025-01-06 | 26.110000610351562 | 26.420000076293945 | 25.549999237060547 | 26.239999771118164 | 1163300 |
| 184 | 2025-01-07 | 26.34000015258789 | 26.56999969482422 | 26.1299991607666 | 26.440000534057617 | 708400 |
| 185 | 2025-01-08 | 26.649999618530273 | 26.809999465942383 | 26.190000534057617 | 26.329999923706055 | 881400 |
| 186 | 2025-01-09 | 26.25 | 26.780000686645508 | 26.229999542236328 | 26.780000686645508 | 499900 |
| 187 | 2025-01-10 | 25.649999618530273 | 26.25 | 25.610000610351562 | 26.1200008392334 | 625800 |
| 188 | 2025-01-13 | 25.25 | 25.75 | 25.030000686645508 | 25.690000534057617 | 1153400 |
| 189 | 2025-01-14 | 25.299999237060547 | 25.440000534057617 | 25.030000686645508 | 25.440000534057617 | 828400 |
| 190 | 2025-01-15 | 25.690000534057617 | 25.84000015258789 | 25.280000686645508 | 25.399999618530273 | 885900 |
| 191 | 2025-01-16 | 25.170000076293945 | 25.690000534057617 | 24.989999771118164 | 25.690000534057617 | 1005800 |
| 192 | 2025-01-17 | 25.829999923706055 | 25.829999923706055 | 25.020000457763672 | 25.200000762939453 | 861400 |
| 193 | 2025-01-20 | 26.469999313354492 | 26.479999542236328 | 25.760000228881836 | 25.829999923706055 | 715800 |
| 194 | 2025-01-21 | 26.3700008392334 | 26.729999542236328 | 26.0 | 26.389999389648438 | 948000 |
| 195 | 2025-01-22 | 25.690000534057617 | 26.459999084472656 | 25.450000762939453 | 26.459999084472656 | 1233000 |
| 196 | 2025-01-23 | 25.489999771118164 | 25.90999984741211 | 25.360000610351562 | 25.75 | 777300 |
| 197 | 2025-01-24 | 25.540000915527344 | 25.809999465942383 | 25.34000015258789 | 25.450000762939453 | 461200 |
| 198 | 2025-01-27 | 25.770000457763672 | 25.809999465942383 | 25.43000030517578 | 25.540000915527344 | 878500 |
| 199 | 2025-01-28 | 25.639999389648438 | 25.850000381469727 | 25.450000762939453 | 25.770000457763672 | 731600 |
| 200 | 2025-01-29 | 25.639999389648438 | 25.809999465942383 | 25.450000762939453 | 25.639999389648438 | 498800 |
| 201 | 2025-01-30 | 26.020000457763672 | 26.09000015258789 | 25.479999542236328 | 25.639999389648438 | 1293700 |
| 202 | 2025-01-31 | 25.649999618530273 | 26.520000457763672 | 25.639999389648438 | 26.0 | 1214400 |
| 203 | 2025-02-03 | 26.34000015258789 | 26.34000015258789 | 25.43000030517578 | 25.549999237060547 | 917900 |
| 204 | 2025-02-04 | 26.760000228881836 | 27.049999237060547 | 26.09000015258789 | 26.190000534057617 | 1156300 |
| 205 | 2025-02-05 | 27.06999969482422 | 27.209999084472656 | 26.459999084472656 | 27.030000686645508 | 986500 |
| 206 | 2025-02-06 | 27.1200008392334 | 27.299999237060547 | 26.899999618530273 | 27.09000015258789 | 661200 |
| 207 | 2025-02-07 | 27.100000381469727 | 27.579999923706055 | 27.040000915527344 | 27.260000228881836 | 909600 |
| 208 | 2025-02-10 | 27.100000381469727 | 27.520000457763672 | 26.989999771118164 | 27.18000030517578 | 550300 |
| 209 | 2025-02-11 | 27.31999969482422 | 27.510000228881836 | 26.899999618530273 | 27.0 | 880000 |
| 210 | 2025-02-12 | 27.149999618530273 | 27.219999313354492 | 26.799999237060547 | 27.1299991607666 | 624300 |
| 211 | 2025-02-13 | 27.139999389648438 | 27.219999313354492 | 26.920000076293945 | 27.149999618530273 | 377500 |
| 212 | 2025-02-14 | 27.43000030517578 | 27.59000015258789 | 27.010000228881836 | 27.010000228881836 | 745300 |
| 213 | 2025-02-17 | 28.049999237060547 | 28.049999237060547 | 27.3799991607666 | 27.420000076293945 | 885300 |
| 214 | 2025-02-18 | 27.969999313354492 | 28.1299991607666 | 27.739999771118164 | 27.899999618530273 | 799500 |
| 215 | 2025-02-19 | 27.639999389648438 | 28.010000228881836 | 27.639999389648438 | 27.860000610351562 | 927000 |
| 216 | 2025-02-20 | 27.56999969482422 | 27.84000015258789 | 27.229999542236328 | 27.809999465942383 | 1071800 |
| 217 | 2025-02-21 | 27.479999542236328 | 28.389999389648438 | 27.360000610351562 | 28.389999389648438 | 1528800 |
| 218 | 2025-02-24 | 27.43000030517578 | 27.93000030517578 | 27.239999771118164 | 27.56999969482422 | 531700 |
| 219 | 2025-02-25 | 27.059999465942383 | 27.489999771118164 | 27.030000686645508 | 27.43000030517578 | 490900 |
| 220 | 2025-02-26 | 27.579999923706055 | 27.639999389648438 | 26.799999237060547 | 27.059999465942383 | 877000 |
| 221 | 2025-02-27 | 27.389999389648438 | 27.809999465942383 | 26.8700008392334 | 27.579999923706055 | 710000 |
| 222 | 2025-02-28 | 27.260000228881836 | 27.530000686645508 | 27.010000228881836 | 27.389999389648438 | 987400 |
| 223 | 2025-03-05 | 27.760000228881836 | 28.020000457763672 | 27.100000381469727 | 27.18000030517578 | 1093800 |
| 224 | 2025-03-06 | 28.329999923706055 | 28.489999771118164 | 27.25 | 27.760000228881836 | 1322000 |
| 225 | 2025-03-07 | 28.149999618530273 | 28.489999771118164 | 27.829999923706055 | 28.399999618530273 | 1040400 |
| 226 | 2025-03-10 | 27.600000381469727 | 28.149999618530273 | 27.270000457763672 | 27.979999542236328 | 1114600 |
| 227 | 2025-03-11 | 27.190000534057617 | 27.649999618530273 | 27.100000381469727 | 27.489999771118164 | 1113500 |
| 228 | 2025-03-12 | 27.3700008392334 | 27.469999313354492 | 27.0 | 27.229999542236328 | 744600 |
| 229 | 2025-03-13 | 27.579999923706055 | 27.850000381469727 | 26.90999984741211 | 27.3700008392334 | 900500 |
| 230 | 2025-03-14 | 27.790000915527344 | 27.93000030517578 | 27.360000610351562 | 27.579999923706055 | 937500 |
| 231 | 2025-03-17 | 28.020000457763672 | 28.030000686645508 | 27.6200008392334 | 27.700000762939453 | 493800 |
| 232 | 2025-03-18 | 28.020000457763672 | 28.219999313354492 | 27.829999923706055 | 28.030000686645508 | 386000 |
| 233 | 2025-03-19 | 28.209999084472656 | 28.43000030517578 | 27.8700008392334 | 28.020000457763672 | 1260300 |
| 234 | 2025-03-20 | 28.65999984741211 | 28.860000610351562 | 28.219999313354492 | 28.239999771118164 | 773100 |
| 235 | 2025-03-21 | 28.309999465942383 | 30.06999969482422 | 28.270000457763672 | 29.0 | 1546500 |
| 236 | 2025-03-24 | 27.799999237060547 | 28.31999969482422 | 27.700000762939453 | 27.799999237060547 | 403300 |
| 237 | 2025-03-25 | 27.8700008392334 | 28.270000457763672 | 27.739999771118164 | 28.049999237060547 | 477900 |
| 238 | 2025-03-26 | 27.549999237060547 | 28.020000457763672 | 27.40999984741211 | 27.950000762939453 | 716600 |
| 239 | 2025-03-27 | 27.389999389648438 | 27.700000762939453 | 27.280000686645508 | 27.700000762939453 | 820000 |
| 240 | 2025-03-28 | 27.389999389648438 | 27.549999237060547 | 27.18000030517578 | 27.40999984741211 | 591000 |
| 241 | 2025-03-31 | 26.979999542236328 | 27.420000076293945 | 26.979999542236328 | 27.40999984741211 | 535700 |
| 242 | 2025-04-01 | 28.280000686645508 | 28.510000228881836 | 27.0 | 27.290000915527344 | 1743500 |
| 243 | 2025-04-02 | 27.979999542236328 | 28.34000015258789 | 27.90999984741211 | 28.100000381469727 | 504400 |
| 244 | 2025-04-03 | 28.389999389648438 | 28.56999969482422 | 27.729999542236328 | 27.940000534057617 | 632600 |
| 245 | 2025-04-04 | 28.40999984741211 | 28.829999923706055 | 27.729999542236328 | 28.18000030517578 | 910300 |
| 246 | 2025-04-07 | 27.010000228881836 | 28.059999465942383 | 27.010000228881836 | 27.860000610351562 | 1158900 |
| 247 | 2025-04-08 | 27.440000534057617 | 27.739999771118164 | 27.190000534057617 | 27.399999618530273 | 872100 |
| 248 | 2025-04-09 | 27.729999542236328 | 28.190000534057617 | 27.149999618530273 | 27.420000076293945 | 931600 |
| 249 | 2025-04-10 | 27.290000915527344 | 27.989999771118164 | 27.149999618530273 | 27.549999237060547 | 589700 |
| 250 | 2025-04-11 | 27.59000015258789 | 27.670000076293945 | 27.25 | 27.309999465942383 | 316100 |