ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 25.165382385253906 | 25.408616782014185 | 24.66956000109536 | 25.165382385253906 | 669900 |
| 3 | 2024-04-17 | 25.25893211364746 | 25.689268619093195 | 25.0998943215577 | 25.174735530520223 | 545500 |
| 4 | 2024-04-18 | 25.343130111694336 | 25.698625428025025 | 24.959568671302563 | 25.258933523866357 | 727300 |
| 5 | 2024-04-19 | 25.19344711303711 | 25.455390460901647 | 24.987632443308996 | 25.249577575528765 | 585900 |
| 6 | 2024-04-22 | 24.95956802368164 | 25.24957749403359 | 24.9221465259045 | 25.165380908390244 | 311300 |
| 7 | 2024-04-23 | 24.97827911376953 | 25.015698827702597 | 24.45438884386464 | 24.959568364625376 | 388900 |
| 8 | 2024-04-24 | 24.76310920715332 | 25.212158267372505 | 24.76310920715332 | 24.978279254815636 | 500600 |
| 9 | 2024-04-25 | 24.547941207885742 | 24.80988634713483 | 24.080183177740768 | 24.68826826005818 | 769500 |
| 10 | 2024-04-26 | 24.62278175354004 | 24.847305387797686 | 24.519874418705406 | 24.519874418705406 | 367200 |
| 11 | 2024-04-29 | 24.678913116455078 | 25.025054847120362 | 24.48245559844486 | 24.753754330604966 | 308900 |
| 12 | 2024-04-30 | 24.351482391357422 | 24.809885022298374 | 24.22050893654916 | 24.744399187071835 | 803100 |
| 13 | 2024-05-02 | 24.52923011779785 | 24.72568941559526 | 24.220509893563566 | 24.3701923183829 | 421400 |
| 14 | 2024-05-03 | 24.89408302307129 | 25.081185165175725 | 24.557296669185906 | 24.660204007174283 | 753500 |
| 15 | 2024-05-06 | 24.351482391357422 | 24.968922815429334 | 24.351482391357422 | 24.706977690167996 | 302600 |
| 16 | 2024-05-07 | 23.75275230407715 | 24.37019276383155 | 23.39725698472215 | 24.36083917342022 | 997900 |
| 17 | 2024-05-08 | 23.67791175842285 | 23.865015690324153 | 23.38790226989564 | 23.621781292594598 | 587600 |
| 18 | 2024-05-09 | 23.584360122680664 | 23.687267465102735 | 23.191445072026273 | 23.528229656066518 | 758800 |
| 19 | 2024-05-10 | 23.55629539489746 | 23.78081904202407 | 23.378546838455645 | 23.640491985614357 | 604000 |
| 20 | 2024-05-13 | 23.425323486328125 | 23.593714881773604 | 23.24757493161003 | 23.593714881773604 | 442500 |
| 21 | 2024-05-14 | 23.46274185180664 | 23.575004560000355 | 23.238218219774428 | 23.52822768810497 | 535500 |
| 22 | 2024-05-15 | 22.714330673217773 | 23.45338743581313 | 22.60206796043662 | 23.15402258087044 | 1497100 |
| 23 | 2024-05-16 | 22.64884376525879 | 23.05111597092715 | 22.583357924216095 | 22.723686765713683 | 1033400 |
| 24 | 2024-05-17 | 22.742395401000977 | 22.87336886553852 | 22.508516381043957 | 22.648843436147104 | 685900 |
| 25 | 2024-05-20 | 22.424318313598633 | 22.74239390253097 | 22.321412764959486 | 22.639488353891824 | 912400 |
| 26 | 2024-05-21 | 22.218505859375 | 22.47109561738999 | 22.040757312880537 | 22.377543656900524 | 859600 |
| 27 | 2024-05-22 | 22.04075813293457 | 22.246572810540037 | 21.90043107915694 | 22.218506686042392 | 842000 |
| 28 | 2024-05-23 | 21.984628677368164 | 22.199796955326903 | 21.825590866625756 | 22.059469895108396 | 403200 |
| 29 | 2024-05-24 | 21.91914176940918 | 22.068824197613637 | 21.778814716011915 | 22.01269373312579 | 423200 |
| 30 | 2024-05-27 | 21.834945678710938 | 21.975272735310064 | 21.77881521294235 | 21.975272735310064 | 190600 |
| 31 | 2024-05-28 | 21.7788143157959 | 22.078179166703567 | 21.732037442619536 | 21.96591645543556 | 580200 |
| 32 | 2024-05-29 | 21.70397186279297 | 21.891073991740658 | 21.52622332359078 | 21.797522035089234 | 460100 |
| 33 | 2024-05-31 | 21.801410675048828 | 21.989760516950163 | 21.48121702155889 | 21.70723575409816 | 858800 |
| 34 | 2024-06-03 | 21.98975944519043 | 22.234613509233327 | 21.69781882108576 | 21.848497968767987 | 601900 |
| 35 | 2024-06-04 | 21.782573699951172 | 22.055680770626843 | 21.754322483148226 | 22.055680770626843 | 527900 |
| 36 | 2024-06-05 | 21.462383270263672 | 21.81082813935925 | 21.40587724048828 | 21.735488562562594 | 909500 |
| 37 | 2024-06-06 | 21.481216430664062 | 21.556556006104746 | 21.226946486199974 | 21.47179875920433 | 797400 |
| 38 | 2024-06-07 | 21.30228614807129 | 21.471798846322727 | 21.123353982084733 | 21.443547628066074 | 551300 |
| 39 | 2024-06-10 | 20.539470672607422 | 21.236362188829244 | 20.530053001224232 | 21.189275628150437 | 1393400 |
| 40 | 2024-06-11 | 20.539470672607422 | 20.784324739858953 | 20.530053001224232 | 20.530053001224232 | 422000 |
| 41 | 2024-06-12 | 20.435880661010742 | 20.737238971843436 | 20.304035052843524 | 20.624228707162565 | 670300 |
| 42 | 2024-06-13 | 20.20985984802246 | 20.435880374212214 | 20.11568672438679 | 20.435880374212214 | 519800 |
| 43 | 2024-06-14 | 20.219276428222656 | 20.32286901411473 | 20.06859728305442 | 20.219276428222656 | 392600 |
| 44 | 2024-06-17 | 20.059179306030273 | 20.351121717048795 | 20.002675076513203 | 20.219276119859533 | 516300 |
| 45 | 2024-06-18 | 20.812578201293945 | 20.812578201293945 | 19.97442339254852 | 19.97442339254852 | 573900 |
| 46 | 2024-06-19 | 21.18927574157715 | 21.18927574157715 | 20.633645700654597 | 20.812577865418763 | 514500 |
| 47 | 2024-06-20 | 20.887916564941406 | 21.396458227375735 | 20.699566736640048 | 21.34937166841894 | 797500 |
| 48 | 2024-06-21 | 20.73723793029785 | 20.91616829571957 | 20.595976453719658 | 20.821995175492194 | 395400 |
| 49 | 2024-06-24 | 22.093351364135742 | 22.35704078415592 | 21.19869410364222 | 21.236362994366694 | 1059700 |
| 50 | 2024-06-25 | 22.065099716186523 | 22.45121526885133 | 21.94267178217836 | 22.112186277736015 | 355400 |
| 51 | 2024-06-26 | 22.0462646484375 | 22.15927491229987 | 21.801410573600037 | 22.102768882250082 | 342900 |
| 52 | 2024-06-27 | 22.272281646728516 | 22.32878587614402 | 21.961505690587636 | 22.131020175071217 | 452700 |
| 53 | 2024-06-28 | 22.253446578979492 | 22.451214078725613 | 22.09334976346581 | 22.404127519672155 | 330500 |
| 54 | 2024-07-01 | 22.01801109313965 | 22.394710765946044 | 21.85791427106808 | 22.366457751614416 | 588900 |
| 55 | 2024-07-02 | 22.34762191772461 | 22.564222967463305 | 22.02742828061648 | 22.16869155293375 | 453800 |
| 56 | 2024-07-03 | 22.95975685119629 | 23.157524360494893 | 22.404128601826823 | 22.422962148615643 | 575500 |
| 57 | 2024-07-04 | 23.684900283813477 | 23.684900283813477 | 23.04451302077811 | 23.04451302077811 | 558300 |
| 58 | 2024-07-05 | 23.468299865722656 | 23.684900917474494 | 23.091601993928784 | 23.54363944008143 | 445800 |
| 59 | 2024-07-08 | 23.355289459228516 | 23.722571453625896 | 23.11985306630792 | 23.468299718174737 | 546700 |
| 60 | 2024-07-09 | 23.48713493347168 | 23.72257132511688 | 23.13868828349245 | 23.251698541826478 | 468000 |
| 61 | 2024-07-10 | 23.110437393188477 | 23.722571660882632 | 23.110437393188477 | 23.4871352659051 | 441600 |
| 62 | 2024-07-11 | 23.788494110107422 | 23.844998343252602 | 23.148106813671465 | 23.148106813671465 | 448400 |
| 63 | 2024-07-12 | 24.080434799194336 | 24.2216962805018 | 23.703736916962036 | 23.76965882182304 | 1307400 |
| 64 | 2024-07-15 | 24.1463565826416 | 24.259366844861642 | 23.901502511362494 | 24.080434678112066 | 442900 |
| 65 | 2024-07-16 | 24.40062713623047 | 24.654898866655078 | 24.061598162330984 | 24.061598162330984 | 435400 |
| 66 | 2024-07-17 | 24.993928909301758 | 25.23878118288012 | 24.22169601392793 | 24.22169601392793 | 875800 |
| 67 | 2024-07-18 | 24.28761863708496 | 25.21052884652289 | 24.221694939636176 | 24.984510129695465 | 993900 |
| 68 | 2024-07-19 | 24.1463565826416 | 24.956258372546557 | 24.005095102044432 | 24.956258372546557 | 383600 |
| 69 | 2024-07-22 | 24.45713233947754 | 24.61722916171751 | 24.09926980541963 | 24.372375092630662 | 244000 |
| 70 | 2024-07-23 | 24.155773162841797 | 24.664316625500643 | 24.155773162841797 | 24.6454812832754 | 437000 |
| 71 | 2024-07-24 | 23.920337677001953 | 24.29703555454585 | 23.81674688332561 | 24.287619679314773 | 353200 |
| 72 | 2024-07-25 | 23.458881378173828 | 24.005093722329413 | 23.336455247689422 | 23.96742483457924 | 429300 |
| 73 | 2024-07-26 | 23.666065216064453 | 23.74140478928113 | 23.440046496414414 | 23.590725642847772 | 452000 |
| 74 | 2024-07-29 | 23.477718353271484 | 23.8449985665097 | 23.383543432989654 | 23.769658989531678 | 281900 |
| 75 | 2024-07-30 | 23.223445892333984 | 23.524804190967288 | 23.166941660399527 | 23.355289698926768 | 266700 |
| 76 | 2024-07-31 | 23.26111602783203 | 23.46829940418482 | 23.072766197520693 | 23.072766197520693 | 537700 |
| 77 | 2024-08-01 | 23.392959594726562 | 23.797910468434555 | 23.232862779452173 | 23.261115792584274 | 517500 |
| 78 | 2024-08-02 | 23.34587287902832 | 23.5436385809142 | 23.006843908667292 | 23.16694072286699 | 485200 |
| 79 | 2024-08-05 | 23.223445892333984 | 23.477717630394764 | 22.281700310986338 | 22.743155430298227 | 751400 |
| 80 | 2024-08-06 | 22.875001907348633 | 23.496553871093134 | 22.837331220461223 | 23.223446779871075 | 769100 |
| 81 | 2024-08-07 | 23.694318771362305 | 23.694318771362305 | 23.025680268305997 | 23.35528978601705 | 410300 |
| 82 | 2024-08-08 | 23.7696590423584 | 23.948591211667825 | 23.581310997613347 | 23.788494385704066 | 261600 |
| 83 | 2024-08-09 | 23.90150260925293 | 24.287619958947758 | 23.797911814383905 | 23.9109202808296 | 465100 |
| 84 | 2024-08-12 | 23.882667541503906 | 24.2028611697723 | 23.779074956994403 | 24.0992685852628 | 246200 |
| 85 | 2024-08-13 | 24.28761863708496 | 24.344122867232546 | 23.976840880680523 | 24.089851137212783 | 399700 |
| 86 | 2024-08-14 | 25.332956314086914 | 25.76616022470028 | 23.684901511918323 | 24.485385632219074 | 1187400 |
| 87 | 2024-08-15 | 25.662567138671875 | 26.274701408420288 | 25.219947361274098 | 25.33295582534976 | 691100 |
| 88 | 2024-08-16 | 25.408294677734375 | 26.00159538409282 | 25.36120811841448 | 25.728488310573546 | 405100 |
| 89 | 2024-08-19 | 26.01101303100586 | 26.01101303100586 | 25.34237275261537 | 25.42712999630201 | 422700 |
| 90 | 2024-08-20 | 26.171110153198242 | 26.255865601638515 | 25.700237369984777 | 25.76615927223672 | 543500 |
| 91 | 2024-08-21 | 26.218196868896484 | 26.26528342900292 | 25.879167888171324 | 26.011013489696182 | 425600 |
| 92 | 2024-08-22 | 25.6814022064209 | 26.274701127057643 | 25.28586899391736 | 26.274701127057643 | 560700 |
| 93 | 2024-08-23 | 25.973342895507812 | 26.15227505776523 | 25.455383547576034 | 25.75674184428086 | 407500 |
| 94 | 2024-08-26 | 26.189943313598633 | 26.274700557027522 | 25.879167353105082 | 26.09576839909575 | 345900 |
| 95 | 2024-08-27 | 25.445966720581055 | 26.114605239050924 | 25.21994799055305 | 26.067518677217368 | 735600 |
| 96 | 2024-08-28 | 25.9356746673584 | 25.9356746673584 | 25.022180286430014 | 25.549557319100604 | 513400 |
| 97 | 2024-08-29 | 25.51188850402832 | 25.879168714043363 | 25.51188850402832 | 25.879168714043363 | 409700 |
| 98 | 2024-08-30 | 25.766159057617188 | 25.766159057617188 | 25.012761533008806 | 25.18227602095162 | 645900 |
| 99 | 2024-09-02 | 26.039264678955078 | 26.039264678955078 | 25.314120158186704 | 25.427130417051266 | 517600 |
| 100 | 2024-09-03 | 26.28411865234375 | 26.35945822591467 | 25.502469902956566 | 25.87916777081115 | 622900 |
| 101 | 2024-09-04 | 26.387712478637695 | 26.736157349175627 | 26.227615652752448 | 26.29353755819275 | 683000 |
| 102 | 2024-09-05 | 25.992177963256836 | 26.651398781268426 | 25.822663474093616 | 26.463050745938165 | 345700 |
| 103 | 2024-09-06 | 25.45538330078125 | 26.09576877695178 | 25.436547958360528 | 25.709653238512544 | 420200 |
| 104 | 2024-09-09 | 25.276451110839844 | 25.719070879788976 | 25.069267733164377 | 25.624895964032085 | 382800 |
| 105 | 2024-09-10 | 25.48363494873047 | 25.48363494873047 | 24.843247665503245 | 25.144607760615052 | 452200 |
| 106 | 2024-09-11 | 25.45538330078125 | 25.58722710525208 | 25.154023210761032 | 25.361208384914754 | 244800 |
| 107 | 2024-09-12 | 25.464801788330078 | 25.48363533511744 | 25.050433222976128 | 25.45538411681781 | 252300 |
| 108 | 2024-09-13 | 25.653148651123047 | 25.86033202616153 | 25.276450789127125 | 25.276450789127125 | 283700 |
| 109 | 2024-09-16 | 25.361207962036133 | 25.653148579740986 | 25.182275804497053 | 25.653148579740986 | 225300 |
| 110 | 2024-09-17 | 25.59664535522461 | 25.690820273220485 | 25.125772561482396 | 25.361208958353505 | 194500 |
| 111 | 2024-09-18 | 25.615480422973633 | 26.048682526370257 | 25.502470163344828 | 25.709653543720975 | 342500 |
| 112 | 2024-09-19 | 25.276451110839844 | 26.048682186819534 | 25.276451110839844 | 26.048682186819534 | 280600 |
| 113 | 2024-09-20 | 24.805578231811523 | 25.276451012527406 | 24.63606374335587 | 25.276451012527406 | 520700 |
| 114 | 2024-09-23 | 24.325288772583008 | 24.73965733946865 | 24.297035757941767 | 24.73965733946865 | 290400 |
| 115 | 2024-09-24 | 24.18402671813965 | 24.777325641633595 | 24.18402671813965 | 24.645481835576525 | 389100 |
| 116 | 2024-09-25 | 23.750822067260742 | 24.52305492524355 | 23.722570850420393 | 24.47596657011449 | 757700 |
| 117 | 2024-09-26 | 23.882667541503906 | 23.967424784059485 | 23.666064701507942 | 23.958007113082527 | 354400 |
| 118 | 2024-09-27 | 23.90150260925293 | 24.108687791465353 | 23.71315456643104 | 23.8732513907601 | 421100 |
| 119 | 2024-09-30 | 24.212278366088867 | 24.212278366088867 | 23.713154350725784 | 24.01451265348927 | 379400 |
| 120 | 2024-10-01 | 23.826162338256836 | 24.297035125939676 | 23.807328791889745 | 24.212277880457794 | 391500 |
| 121 | 2024-10-02 | 23.920337677001953 | 24.27820200784653 | 23.91092000553371 | 23.948590691406682 | 246100 |
| 122 | 2024-10-03 | 23.939172744750977 | 24.02392999075369 | 23.741405238665596 | 23.863833170108247 | 304100 |
| 123 | 2024-10-04 | 23.826162338256836 | 24.05218285703328 | 23.684900861199413 | 23.939172597645058 | 299200 |
| 124 | 2024-10-07 | 23.666065216064453 | 23.958007633986558 | 23.543639083176267 | 23.816746158734926 | 324200 |
| 125 | 2024-10-08 | 23.458881378173828 | 23.713153106376534 | 23.458881378173828 | 23.618978192645486 | 459100 |
| 126 | 2024-10-09 | 23.053932189941406 | 23.449465419504786 | 23.044514518256896 | 23.449465419504786 | 374700 |
| 127 | 2024-10-10 | 23.15752410888672 | 23.15752410888672 | 22.846748137283097 | 22.988009615968895 | 293500 |
| 128 | 2024-10-11 | 22.884416580200195 | 23.13868831461594 | 22.80907700662188 | 23.12927064338901 | 443600 |
| 129 | 2024-10-14 | 22.799659729003906 | 23.025680249877954 | 22.65839825063549 | 22.969174221540868 | 445400 |
| 130 | 2024-10-15 | 22.498300552368164 | 23.119852469947066 | 22.470049335538175 | 22.931504438211174 | 1027700 |
| 131 | 2024-10-16 | 22.856164932250977 | 22.997426405519963 | 22.328786130899033 | 22.658397432684726 | 953200 |
| 132 | 2024-10-17 | 22.357040405273438 | 22.74315595890121 | 22.262865485702402 | 22.74315595890121 | 641900 |
| 133 | 2024-10-18 | 21.87674903869629 | 22.620728897064733 | 21.87674903869629 | 22.413543723221817 | 629100 |
| 134 | 2024-10-21 | 21.923837661743164 | 22.20636061612328 | 21.886166976499343 | 21.886166976499343 | 346500 |
| 135 | 2024-10-22 | 21.857913970947266 | 22.04626380476432 | 21.75432317896131 | 21.999177244428623 | 845200 |
| 136 | 2024-10-23 | 21.961505889892578 | 22.027427790848435 | 21.61306104305818 | 21.75432251599745 | 568900 |
| 137 | 2024-10-24 | 21.970924377441406 | 22.196943101791355 | 21.782574542364543 | 22.074516966357397 | 792100 |
| 138 | 2024-10-25 | 21.895584106445312 | 22.05568092229891 | 21.75432263274792 | 21.97092367883306 | 392700 |
| 139 | 2024-10-28 | 21.98975944519043 | 22.206360495453985 | 21.94267108889153 | 21.99917711645021 | 395400 |
| 140 | 2024-10-29 | 21.895584106445312 | 22.29111731054026 | 21.839079876213773 | 22.29111731054026 | 717300 |
| 141 | 2024-10-30 | 22.083934783935547 | 22.300535838341883 | 21.895584947611763 | 21.895584947611763 | 270300 |
| 142 | 2024-10-31 | 21.98975944519043 | 22.2817000692951 | 21.895584528829758 | 22.055681347771763 | 760900 |
| 143 | 2024-11-01 | 21.76374053955078 | 22.03684581882548 | 21.688400966347025 | 21.942670903261504 | 898000 |
| 144 | 2024-11-04 | 22.17810821533203 | 22.30995382109331 | 21.839081019950484 | 21.839081019950484 | 633900 |
| 145 | 2024-11-05 | 22.17810821533203 | 22.30053614952199 | 21.848498691521804 | 22.27228313480803 | 556400 |
| 146 | 2024-11-06 | 22.168691635131836 | 22.244031209069735 | 21.801409640477086 | 21.952088788352885 | 982000 |
| 147 | 2024-11-07 | 22.46063232421875 | 23.336455996414315 | 22.14043868500237 | 22.178107573961107 | 1240900 |
| 148 | 2024-11-08 | 22.291118621826172 | 22.470050790361753 | 22.036846876470957 | 22.413544760569128 | 455900 |
| 149 | 2024-11-11 | 22.46063232421875 | 22.507718884476457 | 22.14043868500237 | 22.47004999551772 | 320800 |
| 150 | 2024-11-12 | 22.780826568603516 | 22.865583816308657 | 22.470050592430397 | 22.81849545856292 | 558300 |
| 151 | 2024-11-13 | 22.696069717407227 | 22.988010355582364 | 22.281701143191498 | 22.95975734044133 | 562000 |
| 152 | 2024-11-14 | 21.010343551635742 | 21.79199231731665 | 20.69014990822552 | 21.697819195567778 | 2632300 |
| 153 | 2024-11-18 | 20.605392456054688 | 21.24577973648514 | 20.482966321260463 | 21.010343341987895 | 1033800 |
| 154 | 2024-11-19 | 20.62422752380371 | 20.774906670574524 | 20.38879113244468 | 20.57714096402675 | 797500 |
| 155 | 2024-11-21 | 20.285200119018555 | 20.62422729741284 | 20.266364776819678 | 20.62422729741284 | 539100 |
| 156 | 2024-11-22 | 20.445295333862305 | 20.53947024951717 | 20.181607725513214 | 20.341704543255354 | 360500 |
| 157 | 2024-11-25 | 20.803159713745117 | 21.038596105438714 | 20.172190112156795 | 20.172190112156795 | 571300 |
| 158 | 2024-11-26 | 20.756072998046875 | 21.03859594746292 | 20.59597618104789 | 20.784324215246215 | 602100 |
| 159 | 2024-11-27 | 20.181608200073242 | 20.831413157510823 | 20.181608200073242 | 20.812577814689522 | 1013300 |
| 160 | 2024-11-28 | 20.219276428222656 | 20.219276428222656 | 19.607142176447056 | 20.172189868946493 | 710000 |
| 161 | 2024-11-29 | 19.475297927856445 | 19.776656211297333 | 19.04209404823238 | 19.776656211297333 | 1121300 |
| 162 | 2024-12-02 | 18.966754913330078 | 19.569473290302618 | 18.966754913330078 | 19.48471604660706 | 1088500 |
| 163 | 2024-12-03 | 19.02326202392578 | 19.19277472473889 | 18.778407949990584 | 18.88199874555906 | 1180300 |
| 164 | 2024-12-04 | 19.296367645263672 | 19.597725957936966 | 18.83491250445304 | 18.9667563171883 | 735600 |
| 165 | 2024-12-05 | 20.49238395690918 | 20.680731994436755 | 20.153354974627547 | 20.153354974627547 | 2355400 |
| 166 | 2024-12-06 | 21.09510040283203 | 21.481215942724695 | 20.577141057972252 | 20.633645289209998 | 1104600 |
| 167 | 2024-12-09 | 21.085683822631836 | 21.40587747660886 | 20.77490784038793 | 21.321120227248045 | 803400 |
| 168 | 2024-12-10 | 21.537721633911133 | 21.547137508772803 | 20.991509283842436 | 21.35878947550879 | 665000 |
| 169 | 2024-12-11 | 22.281700134277344 | 22.38529272219991 | 21.50005137980729 | 21.528304393669025 | 681300 |
| 170 | 2024-12-12 | 21.839080810546875 | 22.328787153899608 | 21.48121647921688 | 22.121603770028727 | 805900 |
| 171 | 2024-12-13 | 21.726070404052734 | 21.923837911360238 | 21.613061939508867 | 21.83908066483376 | 830900 |
| 172 | 2024-12-16 | 21.330537796020508 | 21.773159384154308 | 21.330537796020508 | 21.575391871187943 | 677800 |
| 173 | 2024-12-17 | 21.452964782714844 | 21.55655557422213 | 20.972674325314085 | 21.424711768901695 | 706200 |
| 174 | 2024-12-18 | 21.09510040283203 | 21.631895090183434 | 20.963256597864916 | 21.462382396470197 | 881800 |
| 175 | 2024-12-19 | 21.424711227416992 | 21.47179778634505 | 21.048013367281253 | 21.09509992620931 | 681400 |
| 176 | 2024-12-20 | 21.613061904907227 | 21.74490571207638 | 21.23636223373167 | 21.509469315710234 | 794100 |
| 177 | 2024-12-23 | 21.368207931518555 | 21.603644328924595 | 21.236362327529903 | 21.603644328924595 | 783400 |
| 178 | 2024-12-26 | 21.754323959350586 | 21.857914755052636 | 21.368208402787992 | 21.575391790429293 | 1100900 |
| 179 | 2024-12-27 | 21.84849739074707 | 21.952088179389808 | 21.66956523401931 | 21.857913265520615 | 2024200 |
| 180 | 2024-12-30 | 22.507719039916992 | 22.517136711281 | 21.79199218238674 | 21.933255456609704 | 2003700 |
| 181 | 2025-01-02 | 21.65999984741211 | 22.670000076293945 | 21.549999237060547 | 22.670000076293945 | 1182800 |
| 182 | 2025-01-03 | 21.360000610351562 | 21.780000686645508 | 20.90999984741211 | 21.739999771118164 | 2812000 |
| 183 | 2025-01-06 | 21.649999618530273 | 21.84000015258789 | 21.110000610351562 | 21.84000015258789 | 766500 |
| 184 | 2025-01-07 | 21.829999923706055 | 22.040000915527344 | 21.579999923706055 | 21.649999618530273 | 404000 |
| 185 | 2025-01-08 | 21.950000762939453 | 22.020000457763672 | 21.649999618530273 | 21.829999923706055 | 450700 |
| 186 | 2025-01-09 | 21.68000030517578 | 22.06999969482422 | 21.68000030517578 | 21.81999969482422 | 520900 |
| 187 | 2025-01-10 | 21.280000686645508 | 21.770000457763672 | 21.110000610351562 | 21.770000457763672 | 268300 |
| 188 | 2025-01-13 | 21.280000686645508 | 21.520000457763672 | 21.170000076293945 | 21.40999984741211 | 325600 |
| 189 | 2025-01-14 | 21.200000762939453 | 21.5 | 20.950000762939453 | 21.5 | 280400 |
| 190 | 2025-01-15 | 22.1200008392334 | 22.1200008392334 | 21.200000762939453 | 21.299999237060547 | 537900 |
| 191 | 2025-01-16 | 21.950000762939453 | 22.1200008392334 | 21.700000762939453 | 22.1200008392334 | 336200 |
| 192 | 2025-01-17 | 21.739999771118164 | 22.100000381469727 | 21.68000030517578 | 22.100000381469727 | 329800 |
| 193 | 2025-01-20 | 21.780000686645508 | 21.90999984741211 | 21.520000457763672 | 21.729999542236328 | 256400 |
| 194 | 2025-01-21 | 21.530000686645508 | 21.829999923706055 | 21.350000381469727 | 21.790000915527344 | 381100 |
| 195 | 2025-01-22 | 21.579999923706055 | 21.579999923706055 | 21.1299991607666 | 21.5 | 611500 |
| 196 | 2025-01-23 | 21.100000381469727 | 21.600000381469727 | 21.0 | 21.59000015258789 | 901900 |
| 197 | 2025-01-24 | 21.690000534057617 | 21.690000534057617 | 21.139999389648438 | 21.200000762939453 | 504100 |
| 198 | 2025-01-27 | 21.8700008392334 | 22.079999923706055 | 21.450000762939453 | 21.450000762939453 | 432300 |
| 199 | 2025-01-28 | 21.299999237060547 | 21.979999542236328 | 21.270000457763672 | 21.979999542236328 | 496700 |
| 200 | 2025-01-29 | 21.280000686645508 | 21.469999313354492 | 21.149999618530273 | 21.34000015258789 | 457200 |
| 201 | 2025-01-30 | 21.90999984741211 | 22.170000076293945 | 21.25 | 21.25 | 781400 |
| 202 | 2025-01-31 | 21.3799991607666 | 22.139999389648438 | 21.3799991607666 | 21.889999389648438 | 475100 |
| 203 | 2025-02-03 | 21.260000228881836 | 21.34000015258789 | 20.81999969482422 | 20.989999771118164 | 546100 |
| 204 | 2025-02-04 | 21.209999084472656 | 21.290000915527344 | 20.780000686645508 | 21.290000915527344 | 481700 |
| 205 | 2025-02-05 | 20.889999389648438 | 21.25 | 20.739999771118164 | 21.190000534057617 | 362800 |
| 206 | 2025-02-06 | 21.049999237060547 | 21.309999465942383 | 20.829999923706055 | 21.09000015258789 | 297700 |
| 207 | 2025-02-07 | 20.649999618530273 | 21.200000762939453 | 20.649999618530273 | 21.049999237060547 | 230500 |
| 208 | 2025-02-10 | 20.889999389648438 | 21.200000762939453 | 20.809999465942383 | 20.850000381469727 | 266100 |
| 209 | 2025-02-11 | 21.200000762939453 | 21.360000610351562 | 20.889999389648438 | 21.010000228881836 | 259200 |
| 210 | 2025-02-12 | 20.579999923706055 | 21.25 | 20.579999923706055 | 21.25 | 221700 |
| 211 | 2025-02-13 | 20.639999389648438 | 20.639999389648438 | 20.260000228881836 | 20.559999465942383 | 323300 |
| 212 | 2025-02-14 | 21.31999969482422 | 21.31999969482422 | 20.690000534057617 | 20.799999237060547 | 405900 |
| 213 | 2025-02-17 | 21.31999969482422 | 21.700000762939453 | 21.260000228881836 | 21.399999618530273 | 386400 |
| 214 | 2025-02-18 | 21.059999465942383 | 21.520000457763672 | 21.059999465942383 | 21.510000228881836 | 246800 |
| 215 | 2025-02-19 | 21.079999923706055 | 21.18000030517578 | 20.809999465942383 | 20.950000762939453 | 436300 |
| 216 | 2025-02-20 | 21.209999084472656 | 21.360000610351562 | 21.06999969482422 | 21.1200008392334 | 456300 |
| 217 | 2025-02-21 | 20.8799991607666 | 21.34000015258789 | 20.770000457763672 | 21.309999465942383 | 416600 |
| 218 | 2025-02-24 | 20.770000457763672 | 21.079999923706055 | 20.729999542236328 | 21.0 | 353900 |
| 219 | 2025-02-25 | 20.770000457763672 | 20.940000534057617 | 20.65999984741211 | 20.790000915527344 | 303800 |
| 220 | 2025-02-26 | 20.780000686645508 | 21.020000457763672 | 20.68000030517578 | 20.850000381469727 | 260100 |
| 221 | 2025-02-27 | 20.6299991607666 | 21.040000915527344 | 20.530000686645508 | 20.719999313354492 | 512300 |
| 222 | 2025-02-28 | 20.600000381469727 | 21.0 | 20.469999313354492 | 20.540000915527344 | 396800 |
| 223 | 2025-03-05 | 20.649999618530273 | 20.989999771118164 | 20.5 | 20.5 | 395900 |
| 224 | 2025-03-06 | 20.950000762939453 | 21.1200008392334 | 20.690000534057617 | 20.799999237060547 | 649400 |
| 225 | 2025-03-07 | 21.309999465942383 | 21.479999542236328 | 20.729999542236328 | 20.989999771118164 | 535400 |
| 226 | 2025-03-10 | 21.31999969482422 | 21.530000686645508 | 21.09000015258789 | 21.309999465942383 | 287600 |
| 227 | 2025-03-11 | 20.799999237060547 | 21.34000015258789 | 20.68000030517578 | 21.260000228881836 | 238100 |
| 228 | 2025-03-12 | 20.84000015258789 | 21.100000381469727 | 20.700000762939453 | 20.700000762939453 | 357500 |
| 229 | 2025-03-13 | 20.969999313354492 | 21.09000015258789 | 20.739999771118164 | 20.809999465942383 | 289600 |
| 230 | 2025-03-14 | 21.329999923706055 | 21.450000762939453 | 20.920000076293945 | 21.030000686645508 | 382700 |
| 231 | 2025-03-17 | 21.6299991607666 | 21.739999771118164 | 21.270000457763672 | 21.34000015258789 | 413400 |
| 232 | 2025-03-18 | 20.1200008392334 | 21.65999984741211 | 19.90999984741211 | 21.6200008392334 | 2056200 |
| 233 | 2025-03-19 | 19.979999542236328 | 20.1299991607666 | 19.329999923706055 | 19.850000381469727 | 1473900 |
| 234 | 2025-03-20 | 19.309999465942383 | 20.15999984741211 | 19.299999237060547 | 20.030000686645508 | 862800 |
| 235 | 2025-03-21 | 18.700000762939453 | 19.489999771118164 | 18.700000762939453 | 19.299999237060547 | 726900 |
| 236 | 2025-03-24 | 18.0 | 18.90999984741211 | 18.0 | 18.899999618530273 | 1064600 |
| 237 | 2025-03-25 | 18.350000381469727 | 18.530000686645508 | 18.079999923706055 | 18.139999389648438 | 610400 |
| 238 | 2025-03-26 | 17.950000762939453 | 18.559999465942383 | 17.8799991607666 | 18.350000381469727 | 617500 |
| 239 | 2025-03-27 | 18.06999969482422 | 18.3799991607666 | 17.899999618530273 | 18.280000686645508 | 808400 |
| 240 | 2025-03-28 | 18.0 | 18.100000381469727 | 17.420000076293945 | 17.75 | 1990800 |
| 241 | 2025-03-31 | 18.200000762939453 | 18.350000381469727 | 17.65999984741211 | 17.809999465942383 | 1296900 |
| 242 | 2025-04-01 | 17.979999542236328 | 18.25 | 17.899999618530273 | 18.200000762939453 | 815900 |
| 243 | 2025-04-02 | 18.0 | 18.190000534057617 | 17.690000534057617 | 17.979999542236328 | 734700 |
| 244 | 2025-04-03 | 18.040000915527344 | 18.799999237060547 | 17.860000610351562 | 17.950000762939453 | 1240600 |
| 245 | 2025-04-04 | 17.5 | 17.889999389648438 | 17.219999313354492 | 17.889999389648438 | 1477600 |
| 246 | 2025-04-07 | 17.56999969482422 | 17.739999771118164 | 16.989999771118164 | 17.190000534057617 | 1061100 |
| 247 | 2025-04-08 | 17.549999237060547 | 17.719999313354492 | 17.15999984741211 | 17.469999313354492 | 1019300 |
| 248 | 2025-04-09 | 17.969999313354492 | 18.0 | 17.100000381469727 | 17.399999618530273 | 1134700 |
| 249 | 2025-04-10 | 18.040000915527344 | 18.110000610351562 | 17.68000030517578 | 18.020000457763672 | 957900 |
| 250 | 2025-04-11 | 18.940000534057617 | 19.139999389648438 | 17.799999237060547 | 18.030000686645508 | 1161900 |