ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 27.11956214904785 | 27.52034392741102 | 26.613813151090945 | 26.68060981080606 | 3153700 |
| 3 | 2024-04-17 | 26.823747634887695 | 27.348580093584264 | 26.73786569509044 | 27.110019554163554 | 1977400 |
| 4 | 2024-04-18 | 26.499303817749023 | 26.900085576543685 | 26.213030092854332 | 26.737864345125075 | 2182000 |
| 5 | 2024-04-19 | 26.69969367980957 | 26.909628107903135 | 26.28936928316019 | 26.461133153392247 | 2537300 |
| 6 | 2024-04-22 | 27.22452735900879 | 27.49171397814634 | 26.50884579476634 | 26.728321037649994 | 2029200 |
| 7 | 2024-04-23 | 26.966882705688477 | 27.00505144430005 | 26.642440237164244 | 26.890543408392915 | 1360900 |
| 8 | 2024-04-24 | 27.100475311279297 | 27.11956059012152 | 26.651982178921262 | 26.966881999528468 | 1036300 |
| 9 | 2024-04-25 | 26.14623260498047 | 26.966881375481556 | 26.060350672250248 | 26.957338736281272 | 2243800 |
| 10 | 2024-04-26 | 26.842830657958984 | 26.966883155679568 | 26.203488349912934 | 26.356168767124217 | 2623900 |
| 11 | 2024-04-29 | 27.529884338378906 | 27.60622363188274 | 26.508845605237966 | 26.84282887677205 | 1674800 |
| 12 | 2024-04-30 | 27.281780242919922 | 27.529883393308364 | 26.842827955287362 | 27.5107981155695 | 1237700 |
| 13 | 2024-05-02 | 27.090932846069336 | 27.806614426603655 | 26.99551009138933 | 27.434460587148973 | 1547000 |
| 14 | 2024-05-03 | 27.281780242919922 | 27.558509489844397 | 27.100473744545237 | 27.26269496518106 | 1242500 |
| 15 | 2024-05-06 | 27.253154754638672 | 27.663479162223908 | 26.604269814278062 | 27.663479162223908 | 1359000 |
| 16 | 2024-05-07 | 28.283735275268555 | 28.340991111748373 | 27.148188486170955 | 27.25315387957256 | 2773000 |
| 17 | 2024-05-08 | 27.959293365478516 | 28.426873605566072 | 27.663478818136763 | 28.102431139421288 | 1114600 |
| 18 | 2024-05-09 | 27.844783782958984 | 28.293276898847463 | 27.386748027999822 | 27.386748027999822 | 1333700 |
| 19 | 2024-05-10 | 26.995512008666992 | 27.797073761327432 | 26.71878090423829 | 27.673023079389658 | 2006700 |
| 20 | 2024-05-13 | 26.718778610229492 | 27.367663524832356 | 26.623354036892774 | 26.709235970888585 | 950300 |
| 21 | 2024-05-14 | 26.45159149169922 | 26.919169922352335 | 26.3657095534086 | 26.766491325407337 | 1046200 |
| 22 | 2024-05-15 | 26.136688232421875 | 26.690148528827095 | 26.136688232421875 | 26.44204538629066 | 1407900 |
| 23 | 2024-05-16 | 25.955387115478516 | 26.547016227128335 | 25.67865601933049 | 26.461134288328772 | 1459700 |
| 24 | 2024-05-17 | 25.793163299560547 | 26.13668920034871 | 25.659568174741338 | 25.98401061776013 | 948600 |
| 25 | 2024-05-20 | 26.279829025268555 | 26.337083043211752 | 25.68819810628081 | 25.793165322570353 | 880400 |
| 26 | 2024-05-21 | 26.527929306030273 | 26.795117745772018 | 26.12714755645382 | 26.308454062709735 | 1162000 |
| 27 | 2024-05-22 | 25.974470138549805 | 26.527930501470273 | 25.907673480622364 | 26.527930501470273 | 1141800 |
| 28 | 2024-05-23 | 26.088979721069336 | 26.136691099067193 | 25.754994614867137 | 25.964927226159066 | 991900 |
| 29 | 2024-05-24 | 25.67865562438965 | 26.23211598810096 | 25.67865562438965 | 26.23211598810096 | 677100 |
| 30 | 2024-05-27 | 25.81224822998047 | 26.041267937001727 | 25.3923830139437 | 25.669112278146464 | 566300 |
| 31 | 2024-05-28 | 26.241657257080078 | 26.413421123065266 | 25.869503427493726 | 26.079436030324327 | 1192900 |
| 32 | 2024-05-29 | 25.907672882080078 | 26.270285902555084 | 25.545061681677453 | 26.241657984073672 | 1653400 |
| 33 | 2024-05-31 | 25.898128509521484 | 26.079435007626223 | 25.65002535950244 | 26.079435007626223 | 1846900 |
| 34 | 2024-06-03 | 25.859960556030273 | 26.2034864648433 | 25.363754240989735 | 26.098521074406804 | 2844000 |
| 35 | 2024-06-04 | 25.411466598510742 | 25.936300851261585 | 25.182448710428922 | 25.86950419474677 | 1557500 |
| 36 | 2024-06-05 | 25.68819808959961 | 26.30845510711997 | 25.211077026880503 | 25.306501603438807 | 3694000 |
| 37 | 2024-06-06 | 26.23211669921875 | 26.585187098432677 | 25.688198960490453 | 25.716826880450224 | 2100300 |
| 38 | 2024-06-07 | 26.957338333129883 | 26.957338333129883 | 25.869502961578927 | 25.869502961578927 | 1682900 |
| 39 | 2024-06-10 | 28.627262115478516 | 28.627262115478516 | 26.661523959835904 | 27.005049867572477 | 2450200 |
| 40 | 2024-06-11 | 29.600589752197266 | 29.600589752197266 | 27.81615626214041 | 28.493669085235652 | 2615000 |
| 41 | 2024-06-12 | 29.619674682617188 | 29.619674682617188 | 28.636804696745155 | 29.581504126238947 | 2343700 |
| 42 | 2024-06-13 | 29.562419891357422 | 29.8964049911647 | 29.10438411908751 | 29.409741300600782 | 2693300 |
| 43 | 2024-06-14 | 29.33340072631836 | 29.905946326729573 | 28.57000780581827 | 29.40019737935308 | 2825700 |
| 44 | 2024-06-17 | 29.724639892578125 | 29.724639892578125 | 29.113925554801604 | 29.180722207986875 | 1849000 |
| 45 | 2024-06-18 | 29.44791030883789 | 30.73613562305421 | 29.44791030883789 | 29.772352752142343 | 2300800 |
| 46 | 2024-06-19 | 30.30672836303711 | 30.430779031311143 | 29.24751908286405 | 29.543333614957746 | 1407200 |
| 47 | 2024-06-20 | 31.3754825592041 | 31.633128373630676 | 30.268560003157233 | 30.449866519243244 | 2580400 |
| 48 | 2024-06-21 | 31.313310623168945 | 31.690578847879287 | 31.061799703418732 | 31.439067928129074 | 1398900 |
| 49 | 2024-06-24 | 32.067848205566406 | 32.37740178526805 | 31.439065421076965 | 31.48743247599852 | 1559600 |
| 50 | 2024-06-25 | 31.874378204345703 | 32.18393180258339 | 31.506781922624715 | 32.06785012578675 | 1447900 |
| 51 | 2024-06-26 | 32.17425537109375 | 32.667608942920566 | 31.574495750800832 | 31.87437740603223 | 2456000 |
| 52 | 2024-06-27 | 31.845354080200195 | 32.35805521045389 | 31.487433434679584 | 32.26131740749571 | 2201800 |
| 53 | 2024-06-28 | 31.66156005859375 | 31.95176610792374 | 31.352006447285742 | 31.55515031279972 | 980400 |
| 54 | 2024-07-01 | 32.948143005371094 | 33.277044156211865 | 31.158532391319568 | 31.274617755265634 | 2578800 |
| 55 | 2024-07-02 | 31.371353149414062 | 32.783691923567666 | 30.771591660129715 | 32.551528566535026 | 4938200 |
| 56 | 2024-07-03 | 31.651885986328125 | 32.00980663333805 | 31.148860479362067 | 31.148860479362067 | 1747500 |
| 57 | 2024-07-04 | 31.584171295166016 | 32.44511744712773 | 31.32298476195799 | 31.603515165623023 | 1287800 |
| 58 | 2024-07-05 | 31.5648250579834 | 32.11621764337352 | 31.458415315158987 | 31.72927379495202 | 944200 |
| 59 | 2024-07-08 | 31.922744750976562 | 32.14523616551146 | 30.984408345623788 | 31.487433857247442 | 2444800 |
| 60 | 2024-07-09 | 31.5648250579834 | 32.009807900549106 | 31.31331044945842 | 31.87437866065259 | 1034100 |
| 61 | 2024-07-10 | 31.313310623168945 | 31.79698859129401 | 31.25527162870277 | 31.661559350646197 | 983900 |
| 62 | 2024-07-11 | 31.100494384765625 | 31.593844281570945 | 31.081146823495025 | 31.593844281570945 | 520500 |
| 63 | 2024-07-12 | 31.400371551513672 | 31.506781290680443 | 30.858652765463198 | 31.07147039871179 | 1778200 |
| 64 | 2024-07-15 | 32.222625732421875 | 32.32903177961514 | 31.071469872042716 | 31.535800252215463 | 1937400 |
| 65 | 2024-07-16 | 31.439067840576172 | 32.45479083277616 | 31.361677594610057 | 32.30001403101397 | 1332000 |
| 66 | 2024-07-17 | 31.226247787475586 | 31.796987925519645 | 31.177880729709813 | 31.758296493409006 | 1030400 |
| 67 | 2024-07-18 | 31.148860931396484 | 31.37135234710011 | 30.878000613310572 | 30.984408508381673 | 1923800 |
| 68 | 2024-07-19 | 30.781265258789062 | 31.62286388085203 | 30.384649476881687 | 31.14886154378151 | 1698300 |
| 69 | 2024-07-22 | 30.3846492767334 | 30.829633959042813 | 30.336282218803785 | 30.558773637415996 | 888900 |
| 70 | 2024-07-23 | 29.77521514892578 | 30.41366989280368 | 29.465659712273972 | 30.181504699128528 | 1702500 |
| 71 | 2024-07-24 | 29.00132942199707 | 29.601090891479107 | 28.80785934916267 | 29.533376273732816 | 1313700 |
| 72 | 2024-07-25 | 29.388273239135742 | 29.60109273109006 | 28.76916601545425 | 29.00133122433481 | 1360600 |
| 73 | 2024-07-26 | 29.485008239746094 | 29.697827724739756 | 29.26251681914818 | 29.43664118138481 | 634600 |
| 74 | 2024-07-29 | 29.190948486328125 | 29.75061320159993 | 28.925843556115552 | 29.740796165161335 | 999600 |
| 75 | 2024-07-30 | 27.904701232910156 | 29.456053298380937 | 27.29594197406016 | 29.132036787009362 | 3565900 |
| 76 | 2024-07-31 | 28.533096313476562 | 28.876750641685803 | 27.678871820279905 | 27.698507765758535 | 1562000 |
| 77 | 2024-08-01 | 28.690195083618164 | 29.55424035779035 | 28.670559138160257 | 29.210586029943805 | 1964800 |
| 78 | 2024-08-02 | 27.934158325195312 | 29.014212128694655 | 27.806514377153455 | 28.768745014669268 | 1627100 |
| 79 | 2024-08-05 | 27.305761337280273 | 27.629777854039773 | 26.69700394107295 | 26.69700394107295 | 1230500 |
| 80 | 2024-08-06 | 27.060293197631836 | 27.472678009960543 | 26.932651126733486 | 27.364673756974366 | 968000 |
| 81 | 2024-08-07 | 27.16830062866211 | 27.511954967574187 | 26.90319569240718 | 27.129024990950796 | 1122200 |
| 82 | 2024-08-08 | 28.307268142700195 | 28.57237308119461 | 27.276306990020363 | 27.472679561939355 | 1623300 |
| 83 | 2024-08-09 | 28.690195083618164 | 29.210586029943805 | 28.19926086462751 | 28.30726699209039 | 1385500 |
| 84 | 2024-08-12 | 28.523277282714844 | 29.505145717545172 | 28.395635210203686 | 29.16149326356689 | 752100 |
| 85 | 2024-08-13 | 28.866931915283203 | 29.210586245667677 | 27.61995854037419 | 28.57237213081962 | 1655100 |
| 86 | 2024-08-14 | 29.338228225708008 | 29.662244736687924 | 28.513460457294478 | 28.513460457294478 | 1422100 |
| 87 | 2024-08-15 | 29.26949691772461 | 29.593513419663797 | 28.768743801497614 | 29.593513419663797 | 1198100 |
| 88 | 2024-08-16 | 28.67055892944336 | 29.56405905168058 | 28.533096075646196 | 29.40696025256846 | 945800 |
| 89 | 2024-08-19 | 29.00439453125 | 29.014211567587562 | 28.395635276223057 | 29.014211567587562 | 877800 |
| 90 | 2024-08-20 | 28.984756469726562 | 29.14185526852464 | 28.523277109587475 | 29.0633058691256 | 1152200 |
| 91 | 2024-08-21 | 29.024030685424805 | 29.348047197091784 | 28.906207520872506 | 29.073125231292792 | 1086000 |
| 92 | 2024-08-22 | 28.56255340576172 | 29.14185594200457 | 28.130530762700083 | 29.14185594200457 | 929100 |
| 93 | 2024-08-23 | 28.817838668823242 | 28.92584292216968 | 28.317085546984828 | 28.650920961543772 | 1032200 |
| 94 | 2024-08-26 | 29.848800659179688 | 30.506652598978494 | 28.660740727488136 | 28.768744984063897 | 2283400 |
| 95 | 2024-08-27 | 28.808019638061523 | 29.976443584078844 | 28.533095805832332 | 29.976443584078844 | 2755100 |
| 96 | 2024-08-28 | 27.639596939086914 | 28.837477665992193 | 27.433405460186123 | 28.670559951887302 | 2083700 |
| 97 | 2024-08-29 | 27.384309768676758 | 27.767239727833278 | 27.050474354419997 | 27.639595783859306 | 2218100 |
| 98 | 2024-08-30 | 27.217391967773438 | 27.904700611878813 | 27.030838316093305 | 27.246848694611803 | 1670400 |
| 99 | 2024-09-02 | 26.83446502685547 | 27.030839468620023 | 26.37298752330387 | 26.893376610278647 | 1384700 |
| 100 | 2024-09-03 | 26.392623901367188 | 27.21739357385668 | 26.392623901367188 | 26.68718556883658 | 1202300 |
| 101 | 2024-09-04 | 26.372987747192383 | 26.805008526317216 | 26.372987747192383 | 26.490810915038978 | 791900 |
| 102 | 2024-09-05 | 26.353349685668945 | 27.050475395178626 | 26.274800283572567 | 26.510448489861705 | 1589300 |
| 103 | 2024-09-06 | 26.04897117614746 | 26.500629773296087 | 25.882053461382643 | 26.3533498773896 | 1187300 |
| 104 | 2024-09-09 | 25.459848403930664 | 26.26498020785613 | 25.39111791424416 | 26.26498020785613 | 1580600 |
| 105 | 2024-09-10 | 25.3223876953125 | 25.567854802683428 | 25.145651078362967 | 25.391118185733895 | 1546100 |
| 106 | 2024-09-11 | 25.3223876953125 | 25.50894134852331 | 25.1849248417043 | 25.50894134852331 | 700200 |
| 107 | 2024-09-12 | 25.351842880249023 | 25.420573371566757 | 24.949276968731933 | 25.322388025550243 | 939600 |
| 108 | 2024-09-13 | 25.72495460510254 | 26.068607070615297 | 25.450030759926854 | 25.63658629318055 | 1729000 |
| 109 | 2024-09-16 | 25.960601806640625 | 26.09806278751898 | 25.567854809298602 | 25.67585906308928 | 960400 |
| 110 | 2024-09-17 | 25.607128143310547 | 25.842776337764786 | 24.104868796803725 | 24.93945732264085 | 4454600 |
| 111 | 2024-09-18 | 26.26498031616211 | 26.72645780079259 | 25.361661292060123 | 25.59730948885646 | 3594900 |
| 112 | 2024-09-19 | 26.539905548095703 | 27.727965503678778 | 26.48099209121642 | 27.443224619824232 | 2736000 |
| 113 | 2024-09-20 | 26.618453979492188 | 26.883557034709682 | 26.206069160218345 | 26.54972348840745 | 2251700 |
| 114 | 2024-09-23 | 26.402441024780273 | 26.90319414011358 | 26.117700158864498 | 26.618453274197805 | 1112100 |
| 115 | 2024-09-24 | 26.64790916442871 | 27.001382406121056 | 26.480991452825705 | 26.480991452825705 | 1409000 |
| 116 | 2024-09-25 | 26.677366256713867 | 27.079932177357822 | 26.441718049953902 | 26.579179035705845 | 1631000 |
| 117 | 2024-09-26 | 26.14715576171875 | 26.91301381995012 | 25.960602106306265 | 26.716639382629637 | 1088300 |
| 118 | 2024-09-27 | 26.019514083862305 | 26.40244218241533 | 25.882053099307978 | 26.11770130401488 | 769700 |
| 119 | 2024-09-30 | 25.734771728515625 | 25.97042180961245 | 25.616948560732702 | 25.72495469183829 | 985600 |
| 120 | 2024-10-01 | 25.803503036499023 | 26.539904359624124 | 25.803503036499023 | 25.872233527014902 | 898900 |
| 121 | 2024-10-02 | 26.962106704711914 | 26.962106704711914 | 25.803503508268445 | 25.803503508268445 | 1106100 |
| 122 | 2024-10-03 | 27.09956932067871 | 27.09956932067871 | 26.048970389438775 | 26.294437499458027 | 1548800 |
| 123 | 2024-10-04 | 27.33521842956543 | 27.433405651387723 | 26.746096971397154 | 26.873740921595783 | 1137000 |
| 124 | 2024-10-07 | 27.413766860961914 | 27.816332770677967 | 27.001382042135052 | 27.394129042740296 | 974700 |
| 125 | 2024-10-08 | 27.767240524291992 | 27.875244780638592 | 27.472678864740608 | 27.502135592525384 | 1094700 |
| 126 | 2024-10-09 | 26.66754722595215 | 27.708327269262643 | 26.441717929597456 | 27.708327269262643 | 1455400 |
| 127 | 2024-10-10 | 26.04897117614746 | 26.667547488060904 | 25.960602864050472 | 26.56936026653475 | 1907500 |
| 128 | 2024-10-11 | 25.940963745117188 | 26.18643085024783 | 25.61694724125535 | 26.18643085024783 | 1114300 |
| 129 | 2024-10-14 | 25.98023796081543 | 26.500628906955946 | 25.793684306056452 | 25.793684306056452 | 859400 |
| 130 | 2024-10-15 | 26.333711624145508 | 26.353349442679903 | 25.793684723807864 | 25.98023838158824 | 1213300 |
| 131 | 2024-10-16 | 25.99005699157715 | 26.569359522312848 | 25.99005699157715 | 26.31407350260174 | 1232600 |
| 132 | 2024-10-17 | 25.37148094177246 | 26.068606643552684 | 25.37148094177246 | 26.019513970073817 | 1373000 |
| 133 | 2024-10-18 | 25.31256866455078 | 25.79368396795214 | 25.253655210673998 | 25.38129915464163 | 881600 |
| 134 | 2024-10-21 | 25.616947174072266 | 25.91150695035037 | 25.35184225176274 | 25.489303230990473 | 851600 |
| 135 | 2024-10-22 | 25.469667434692383 | 25.82313879373753 | 25.234019237740487 | 25.342023490865067 | 1072700 |
| 136 | 2024-10-23 | 25.234020233154297 | 25.587491606142937 | 24.860909168688192 | 25.332205581183356 | 1020500 |
| 137 | 2024-10-24 | 25.283111572265625 | 25.5187597660714 | 25.04746337845985 | 25.24383593691531 | 941500 |
| 138 | 2024-10-25 | 25.076921463012695 | 25.56785569488594 | 24.988553151454273 | 25.302750760210674 | 612600 |
| 139 | 2024-10-28 | 24.910003662109375 | 25.391118982929957 | 24.910003662109375 | 25.01800791926308 | 659000 |
| 140 | 2024-10-29 | 24.92963981628418 | 25.135833168510157 | 24.62526111541919 | 24.95909654453517 | 1238900 |
| 141 | 2024-10-30 | 25.400938034057617 | 25.636586241115857 | 24.919820837785885 | 24.929639747175663 | 912000 |
| 142 | 2024-10-31 | 24.86090850830078 | 25.587490926455107 | 24.86090850830078 | 25.400937271943004 | 978200 |
| 143 | 2024-11-01 | 26.15697479248047 | 26.75591514360388 | 25.18492525603185 | 25.7544088795906 | 3667000 |
| 144 | 2024-11-04 | 26.21588897705078 | 26.56936035383467 | 25.990057804968963 | 26.2944383799767 | 1710800 |
| 145 | 2024-11-05 | 26.461355209350586 | 26.510447882248577 | 25.724953879288122 | 26.235524044829706 | 1627500 |
| 146 | 2024-11-06 | 26.58899688720703 | 26.687184104308553 | 25.695496769837458 | 25.813321804912363 | 900400 |
| 147 | 2024-11-07 | 25.067102432250977 | 26.687185015034014 | 25.067102432250977 | 26.687185015034014 | 1364200 |
| 148 | 2024-11-08 | 24.910003662109375 | 24.988553064023645 | 24.546711507777463 | 24.96891524535371 | 1256100 |
| 149 | 2024-11-11 | 24.851089477539062 | 25.479486547195936 | 24.62526018775187 | 25.479486547195936 | 1079600 |
| 150 | 2024-11-12 | 23.800491333007812 | 24.7038103944333 | 23.31937601057414 | 24.7038103944333 | 4361700 |
| 151 | 2024-11-13 | 24.09505271911621 | 24.546711308260793 | 23.81030996901297 | 23.81030996901297 | 1889300 |
| 152 | 2024-11-14 | 24.340518951416016 | 24.693990307983796 | 23.85940177915015 | 24.09505184721585 | 1044400 |
| 153 | 2024-11-18 | 24.232513427734375 | 24.733266557463264 | 24.10486948163355 | 24.54671102926652 | 854400 |
| 154 | 2024-11-19 | 24.82163429260254 | 25.36166117364369 | 24.350336028445017 | 24.369973846277702 | 1785400 |
| 155 | 2024-11-21 | 23.898677825927734 | 24.72344746005174 | 23.849585153349214 | 24.546710842344392 | 956300 |
| 156 | 2024-11-22 | 24.92963981628418 | 24.92963981628418 | 24.055777478591718 | 24.055777478591718 | 1486200 |
| 157 | 2024-11-25 | 24.625261306762695 | 25.322388898662478 | 24.527074084595267 | 25.03764614165349 | 1222200 |
| 158 | 2024-11-26 | 24.900184631347656 | 25.32238836686501 | 24.54671138807444 | 24.674353463275626 | 1030100 |
| 159 | 2024-11-27 | 24.546710968017578 | 24.959095787190893 | 24.212875549031306 | 24.959095787190893 | 906100 |
| 160 | 2024-11-28 | 24.4877986907959 | 24.74308470234689 | 24.22269377040463 | 24.54671027107217 | 1033800 |
| 161 | 2024-11-29 | 24.9394588470459 | 25.135833290810357 | 24.124508089124742 | 24.49761915772411 | 1146500 |
| 162 | 2024-12-02 | 24.75290298461914 | 25.194744540849324 | 24.585987144227143 | 25.037645737026473 | 1142100 |
| 163 | 2024-12-03 | 24.605623245239258 | 25.214382518464383 | 24.21287623320634 | 24.762722050052425 | 1360400 |
| 164 | 2024-12-04 | 25.018007278442383 | 25.332204878051485 | 24.477980388209918 | 24.664535915264853 | 1035900 |
| 165 | 2024-12-05 | 25.135831832885742 | 25.469667244262954 | 25.037644616698554 | 25.037644616698554 | 1068800 |
| 166 | 2024-12-06 | 24.772541046142578 | 25.36166250263637 | 24.261968992330257 | 25.13583320402282 | 1516500 |
| 167 | 2024-12-09 | 24.86090850830078 | 25.17510610828477 | 24.55652981741197 | 25.17510610828477 | 769000 |
| 168 | 2024-12-10 | 24.998369216918945 | 25.587490646833682 | 24.576167367032692 | 25.135832069983802 | 1757000 |
| 169 | 2024-12-11 | 25.774045944213867 | 26.37298627782147 | 24.890364743536754 | 25.076920267126322 | 1845100 |
| 170 | 2024-12-12 | 24.458343505859375 | 25.76422849967839 | 24.419069740788267 | 25.76422849967839 | 1030100 |
| 171 | 2024-12-13 | 24.690000534057617 | 24.989999771118164 | 24.309999465942383 | 24.6200008392334 | 1494000 |
| 172 | 2024-12-16 | 24.829999923706055 | 25.479999542236328 | 24.690000534057617 | 24.8700008392334 | 796000 |
| 173 | 2024-12-17 | 25.229999542236328 | 25.59000015258789 | 24.75 | 24.959999084472656 | 1132700 |
| 174 | 2024-12-18 | 24.719999313354492 | 25.209999084472656 | 24.43000030517578 | 24.84000015258789 | 1968500 |
| 175 | 2024-12-19 | 24.520000457763672 | 25.100000381469727 | 24.309999465942383 | 24.889999389648438 | 974700 |
| 176 | 2024-12-20 | 25.139999389648438 | 25.139999389648438 | 24.299999237060547 | 24.31999969482422 | 2005900 |
| 177 | 2024-12-23 | 24.110000610351562 | 25.43000030517578 | 24.110000610351562 | 25.43000030517578 | 1243000 |
| 178 | 2024-12-26 | 23.809999465942383 | 24.600000381469727 | 23.700000762939453 | 24.020000457763672 | 1895100 |
| 179 | 2024-12-27 | 23.59000015258789 | 24.239999771118164 | 23.5 | 23.979999542236328 | 1392300 |
| 180 | 2024-12-30 | 23.260000228881836 | 23.770000457763672 | 23.040000915527344 | 23.770000457763672 | 1456400 |
| 181 | 2025-01-02 | 23.010000228881836 | 23.3799991607666 | 22.979999542236328 | 23.260000228881836 | 903000 |
| 182 | 2025-01-03 | 24.200000762939453 | 24.200000762939453 | 23.100000381469727 | 23.100000381469727 | 2568200 |
| 183 | 2025-01-06 | 24.139999389648438 | 24.440000534057617 | 23.639999389648438 | 24.399999618530273 | 1232100 |
| 184 | 2025-01-07 | 24.850000381469727 | 24.850000381469727 | 23.920000076293945 | 24.200000762939453 | 1519400 |
| 185 | 2025-01-08 | 25.079999923706055 | 25.079999923706055 | 23.979999542236328 | 24.850000381469727 | 2187800 |
| 186 | 2025-01-09 | 24.639999389648438 | 25.18000030517578 | 24.360000610351562 | 25.110000610351562 | 1094500 |
| 187 | 2025-01-10 | 24.270000457763672 | 25.079999923706055 | 24.06999969482422 | 24.739999771118164 | 1120500 |
| 188 | 2025-01-13 | 24.260000228881836 | 24.559999465942383 | 24.09000015258789 | 24.200000762939453 | 798900 |
| 189 | 2025-01-14 | 24.219999313354492 | 24.3799991607666 | 23.940000534057617 | 24.18000030517578 | 812500 |
| 190 | 2025-01-15 | 25.020000457763672 | 25.020000457763672 | 24.229999542236328 | 24.389999389648438 | 1069400 |
| 191 | 2025-01-16 | 23.0 | 25.030000686645508 | 23.0 | 25.030000686645508 | 2644700 |
| 192 | 2025-01-17 | 22.989999771118164 | 23.18000030517578 | 22.68000030517578 | 23.139999389648438 | 1816900 |
| 193 | 2025-01-20 | 23.190000534057617 | 23.639999389648438 | 22.649999618530273 | 23.049999237060547 | 730800 |
| 194 | 2025-01-21 | 22.920000076293945 | 23.299999237060547 | 22.8700008392334 | 23.010000228881836 | 627400 |
| 195 | 2025-01-22 | 22.959999084472656 | 23.200000762939453 | 22.81999969482422 | 23.040000915527344 | 741100 |
| 196 | 2025-01-23 | 22.690000534057617 | 23.110000610351562 | 22.579999923706055 | 22.899999618530273 | 943200 |
| 197 | 2025-01-24 | 22.690000534057617 | 22.940000534057617 | 22.09000015258789 | 22.559999465942383 | 1816200 |
| 198 | 2025-01-27 | 23.360000610351562 | 23.510000228881836 | 22.59000015258789 | 22.700000762939453 | 1245800 |
| 199 | 2025-01-28 | 22.860000610351562 | 23.549999237060547 | 22.790000915527344 | 23.549999237060547 | 607200 |
| 200 | 2025-01-29 | 22.479999542236328 | 23.15999984741211 | 22.479999542236328 | 22.860000610351562 | 758200 |
| 201 | 2025-01-30 | 23.399999618530273 | 23.399999618530273 | 22.479999542236328 | 22.479999542236328 | 1604700 |
| 202 | 2025-01-31 | 22.690000534057617 | 23.549999237060547 | 22.43000030517578 | 23.399999618530273 | 1603800 |
| 203 | 2025-02-03 | 22.200000762939453 | 22.639999389648438 | 22.059999465942383 | 22.610000610351562 | 1414600 |
| 204 | 2025-02-04 | 21.479999542236328 | 22.200000762939453 | 21.40999984741211 | 22.200000762939453 | 1753800 |
| 205 | 2025-02-05 | 22.049999237060547 | 22.350000381469727 | 21.389999389648438 | 21.649999618530273 | 1568400 |
| 206 | 2025-02-06 | 22.899999618530273 | 22.940000534057617 | 22.149999618530273 | 22.209999084472656 | 1116200 |
| 207 | 2025-02-07 | 22.40999984741211 | 23.100000381469727 | 22.15999984741211 | 23.0 | 945000 |
| 208 | 2025-02-10 | 22.1200008392334 | 23.389999389648438 | 22.079999923706055 | 22.43000030517578 | 2044800 |
| 209 | 2025-02-11 | 22.360000610351562 | 22.530000686645508 | 21.790000915527344 | 22.049999237060547 | 852600 |
| 210 | 2025-02-12 | 21.299999237060547 | 22.020000457763672 | 21.170000076293945 | 22.010000228881836 | 1934600 |
| 211 | 2025-02-13 | 21.860000610351562 | 21.860000610351562 | 21.100000381469727 | 21.299999237060547 | 2018500 |
| 212 | 2025-02-14 | 22.829999923706055 | 22.8700008392334 | 21.75 | 21.75 | 1718100 |
| 213 | 2025-02-17 | 22.649999618530273 | 23.309999465942383 | 22.649999618530273 | 22.979999542236328 | 731100 |
| 214 | 2025-02-18 | 23.190000534057617 | 23.479999542236328 | 22.6200008392334 | 22.719999313354492 | 1613200 |
| 215 | 2025-02-19 | 22.93000030517578 | 23.149999618530273 | 22.670000076293945 | 22.90999984741211 | 587800 |
| 216 | 2025-02-20 | 22.65999984741211 | 23.139999389648438 | 22.65999984741211 | 22.950000762939453 | 881200 |
| 217 | 2025-02-21 | 22.670000076293945 | 22.889999389648438 | 22.43000030517578 | 22.760000228881836 | 1035800 |
| 218 | 2025-02-24 | 21.459999084472656 | 22.850000381469727 | 21.459999084472656 | 22.850000381469727 | 1851700 |
| 219 | 2025-02-25 | 22.059999465942383 | 22.200000762939453 | 21.450000762939453 | 21.450000762939453 | 1614500 |
| 220 | 2025-02-26 | 21.860000610351562 | 22.31999969482422 | 21.520000457763672 | 22.31999969482422 | 820200 |
| 221 | 2025-02-27 | 22.0 | 22.3799991607666 | 21.719999313354492 | 21.8700008392334 | 1128000 |
| 222 | 2025-02-28 | 21.170000076293945 | 21.93000030517578 | 21.100000381469727 | 21.600000381469727 | 1270400 |
| 223 | 2025-03-05 | 21.15999984741211 | 21.6200008392334 | 20.950000762939453 | 21.170000076293945 | 1016200 |
| 224 | 2025-03-06 | 21.110000610351562 | 21.489999771118164 | 20.920000076293945 | 21.489999771118164 | 1462600 |
| 225 | 2025-03-07 | 21.40999984741211 | 21.40999984741211 | 20.700000762939453 | 21.06999969482422 | 2403700 |
| 226 | 2025-03-10 | 20.950000762939453 | 21.459999084472656 | 20.90999984741211 | 21.1200008392334 | 1388600 |
| 227 | 2025-03-11 | 21.149999618530273 | 21.149999618530273 | 20.59000015258789 | 21.0 | 1499700 |
| 228 | 2025-03-12 | 21.219999313354492 | 21.309999465942383 | 20.90999984741211 | 21.190000534057617 | 1068800 |
| 229 | 2025-03-13 | 21.540000915527344 | 21.899999618530273 | 20.920000076293945 | 21.219999313354492 | 1663900 |
| 230 | 2025-03-14 | 22.200000762939453 | 22.34000015258789 | 21.350000381469727 | 21.350000381469727 | 933600 |
| 231 | 2025-03-17 | 22.1299991607666 | 22.639999389648438 | 22.1299991607666 | 22.299999237060547 | 926000 |
| 232 | 2025-03-18 | 22.600000381469727 | 22.709999084472656 | 22.149999618530273 | 22.25 | 773000 |
| 233 | 2025-03-19 | 22.6200008392334 | 22.790000915527344 | 22.309999465942383 | 22.600000381469727 | 1034900 |
| 234 | 2025-03-20 | 22.520000457763672 | 22.729999542236328 | 22.260000228881836 | 22.479999542236328 | 863000 |
| 235 | 2025-03-21 | 22.40999984741211 | 22.649999618530273 | 22.290000915527344 | 22.600000381469727 | 1179500 |
| 236 | 2025-03-24 | 21.579999923706055 | 22.469999313354492 | 21.420000076293945 | 22.440000534057617 | 1421600 |
| 237 | 2025-03-25 | 21.219999313354492 | 21.6200008392334 | 20.950000762939453 | 21.540000915527344 | 2451900 |
| 238 | 2025-03-26 | 21.100000381469727 | 21.510000228881836 | 20.809999465942383 | 21.290000915527344 | 2078400 |
| 239 | 2025-03-27 | 21.219999313354492 | 21.479999542236328 | 20.860000610351562 | 21.1299991607666 | 1714400 |
| 240 | 2025-03-28 | 20.709999084472656 | 21.299999237060547 | 20.56999969482422 | 21.270000457763672 | 1078600 |
| 241 | 2025-03-31 | 20.700000762939453 | 20.8799991607666 | 20.40999984741211 | 20.68000030517578 | 1411600 |
| 242 | 2025-04-01 | 20.729999542236328 | 21.049999237060547 | 20.459999084472656 | 20.690000534057617 | 1070800 |
| 243 | 2025-04-02 | 21.260000228881836 | 21.510000228881836 | 20.670000076293945 | 20.709999084472656 | 1299000 |
| 244 | 2025-04-03 | 20.030000686645508 | 21.25 | 19.90999984741211 | 21.25 | 2637900 |
| 245 | 2025-04-04 | 19.0 | 19.989999771118164 | 18.950000762939453 | 19.829999923706055 | 2183800 |
| 246 | 2025-04-07 | 19.100000381469727 | 19.1299991607666 | 18.329999923706055 | 18.639999389648438 | 3106800 |
| 247 | 2025-04-08 | 19.350000381469727 | 19.760000228881836 | 19.100000381469727 | 19.110000610351562 | 2561700 |
| 248 | 2025-04-09 | 20.0 | 20.229999542236328 | 18.81999969482422 | 19.299999237060547 | 1971300 |
| 249 | 2025-04-10 | 19.43000030517578 | 20.040000915527344 | 19.239999771118164 | 19.8700008392334 | 1239200 |
| 250 | 2025-04-11 | 19.920000076293945 | 20.030000686645508 | 19.34000015258789 | 19.43000030517578 | 3128800 |