ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 25.906436920166016 | 26.16607687102722 | 25.396769916304287 | 25.46408404557099 | 4715800 |
| 3 | 2024-04-17 | 25.76219367980957 | 25.88720537982563 | 25.50255187880786 | 25.839124380013125 | 3040700 |
| 4 | 2024-04-18 | 25.53139877319336 | 25.906437527311127 | 25.31983981422956 | 25.7621926991916 | 3280300 |
| 5 | 2024-04-19 | 25.55063247680664 | 25.829507407016745 | 25.44485207787556 | 25.646796309091936 | 2560800 |
| 6 | 2024-04-22 | 25.58909797668457 | 26.050682156816872 | 25.45446788184995 | 25.637178974300337 | 3253600 |
| 7 | 2024-04-23 | 25.031349182128906 | 25.52178304595344 | 25.002499483960722 | 25.32945539317708 | 3628700 |
| 8 | 2024-04-24 | 24.627464294433594 | 25.098665058974596 | 24.627464294433594 | 24.97365152570853 | 3036500 |
| 9 | 2024-04-25 | 25.30060577392578 | 25.30060577392578 | 24.588996391109497 | 24.665927085625516 | 3895000 |
| 10 | 2024-04-26 | 25.48331642150879 | 25.7525747647551 | 25.242907776022857 | 25.39676916240006 | 2958400 |
| 11 | 2024-04-29 | 25.42561912536621 | 25.608328377237164 | 25.31022216729344 | 25.358304997395607 | 1780500 |
| 12 | 2024-04-30 | 24.85825538635254 | 25.492934091180903 | 24.85825538635254 | 25.319839565469078 | 2815100 |
| 13 | 2024-05-02 | 25.32945442199707 | 25.771805438580714 | 25.185209605031638 | 25.271756862045372 | 3293500 |
| 14 | 2024-05-03 | 25.60832977294922 | 26.089147095141957 | 25.56986534094351 | 25.93528569877408 | 3296500 |
| 15 | 2024-05-06 | 25.185211181640625 | 25.90643714578932 | 25.165978049061934 | 25.617945659626354 | 5408700 |
| 16 | 2024-05-07 | 25.59871482849121 | 25.694876824795035 | 25.30060677059733 | 25.454468165690457 | 2542700 |
| 17 | 2024-05-08 | 25.771806716918945 | 25.896820242883 | 25.22367528475836 | 25.492933634842707 | 3743100 |
| 18 | 2024-05-09 | 24.13702964782715 | 24.531299700503983 | 23.444651538406358 | 24.165877512938014 | 17337700 |
| 19 | 2024-05-10 | 23.540815353393555 | 24.069715501547268 | 23.46388465619315 | 23.9447019722388 | 7148300 |
| 20 | 2024-05-13 | 23.511966705322266 | 23.88700361241346 | 23.29078935333566 | 23.550431135555304 | 3864500 |
| 21 | 2024-05-14 | 23.810073852539062 | 24.050482511994215 | 23.579281759562818 | 23.579281759562818 | 5563200 |
| 22 | 2024-05-15 | 24.165876388549805 | 24.27165678016124 | 23.579280537127786 | 24.05048126513044 | 3938000 |
| 23 | 2024-05-16 | 24.23319435119629 | 24.694778551328724 | 24.060099817603483 | 24.579381584209333 | 2791000 |
| 24 | 2024-05-17 | 23.887004852294922 | 24.30050804525493 | 23.69467718862944 | 24.127413514790504 | 3211500 |
| 25 | 2024-05-20 | 23.704294204711914 | 23.983169138897644 | 23.617746937838586 | 23.761991771236605 | 1753900 |
| 26 | 2024-05-21 | 23.675445556640625 | 23.867771383428792 | 23.56004859322972 | 23.685060288933403 | 2929700 |
| 27 | 2024-05-22 | 23.540815353393555 | 24.117796499482832 | 23.483117789036378 | 23.511967488301217 | 5757000 |
| 28 | 2024-05-23 | 22.9542179107666 | 23.646594138386043 | 22.9542179107666 | 23.48311618870435 | 6645300 |
| 29 | 2024-05-24 | 22.925369262695312 | 23.50235039587112 | 22.91575269648893 | 22.954218961314464 | 2729500 |
| 30 | 2024-05-27 | 23.05038070678711 | 23.194627364156908 | 22.896519317486934 | 22.925369015795383 | 1264600 |
| 31 | 2024-05-28 | 23.05038070678711 | 23.319639055148635 | 22.906135883589748 | 23.319639055148635 | 3145200 |
| 32 | 2024-05-29 | 22.694576263427734 | 22.96383276968648 | 22.675343131788573 | 22.723424126714093 | 2461300 |
| 33 | 2024-05-31 | 22.28107452392578 | 22.675344576791858 | 22.18491069377424 | 22.559947613775503 | 18564600 |
| 34 | 2024-06-03 | 22.136829376220703 | 22.434935594631817 | 21.982967983868352 | 22.33877176586848 | 3218900 |
| 35 | 2024-06-04 | 22.098363876342773 | 22.146446709475853 | 21.61754655004721 | 22.01181661087577 | 5828400 |
| 36 | 2024-06-05 | 22.127212524414062 | 22.290690480950595 | 21.886803872694014 | 21.954118001708036 | 5016500 |
| 37 | 2024-06-06 | 22.040666580200195 | 22.386855646300337 | 21.906038314126835 | 22.12721384672523 | 2913000 |
| 38 | 2024-06-07 | 21.309823989868164 | 21.925269587383543 | 21.309823989868164 | 21.829107588401186 | 5602200 |
| 39 | 2024-06-10 | 21.64639663696289 | 21.8002580373947 | 21.232893435487693 | 21.232893435487693 | 2990300 |
| 40 | 2024-06-11 | 21.857954025268555 | 22.069514811211217 | 21.52138154831904 | 21.886803723580492 | 4156000 |
| 41 | 2024-06-12 | 20.992483139038086 | 22.021431862394746 | 20.992483139038086 | 21.848337341797844 | 6189900 |
| 42 | 2024-06-13 | 20.877086639404297 | 21.146344992269537 | 20.713610515439385 | 20.992483600395822 | 3955500 |
| 43 | 2024-06-14 | 20.915552139282227 | 21.588697079732686 | 20.84823801207166 | 21.357903166193026 | 4911600 |
| 44 | 2024-06-17 | 20.74245834350586 | 20.992483563403177 | 20.578980385656553 | 20.74245834350586 | 3383200 |
| 45 | 2024-06-18 | 20.64629554748535 | 20.915553913338496 | 20.48281758146247 | 20.742459380588087 | 3012800 |
| 46 | 2024-06-19 | 20.838623046875 | 20.867472746826643 | 20.444352985065272 | 20.463586118366365 | 1561900 |
| 47 | 2024-06-20 | 20.703994750976562 | 21.079031678921194 | 20.50205051996385 | 20.992484413368963 | 3563200 |
| 48 | 2024-06-21 | 20.76169204711914 | 21.03095040691675 | 20.530899953366557 | 20.530899953366557 | 6131000 |
| 49 | 2024-06-24 | 21.223276138305664 | 21.2521258377085 | 20.684761255326933 | 20.963634346197658 | 5043800 |
| 50 | 2024-06-25 | 20.877086639404297 | 21.184811257324203 | 20.790541211376244 | 21.16557812479687 | 2899900 |
| 51 | 2024-06-26 | 20.694377899169922 | 20.905936859730875 | 20.502050237443587 | 20.70399446567349 | 4108200 |
| 52 | 2024-06-27 | 21.213659286499023 | 21.213659286499023 | 20.665527844425444 | 20.703994109778495 | 4151800 |
| 53 | 2024-06-28 | 20.77130889892578 | 21.117496127223305 | 20.77130889892578 | 21.117496127223305 | 3528100 |
| 54 | 2024-07-01 | 20.90593719482422 | 21.030950727201887 | 20.617447531783142 | 20.742459229988263 | 3054000 |
| 55 | 2024-07-02 | 20.68476104736328 | 20.934786270489933 | 20.55974751871371 | 20.90593657137715 | 2809000 |
| 56 | 2024-07-03 | 21.030948638916016 | 21.309821707608446 | 20.732840604645574 | 20.7424571703484 | 2893400 |
| 57 | 2024-07-04 | 21.030948638916016 | 21.415602096167145 | 21.021332073213195 | 21.261740713266693 | 2138900 |
| 58 | 2024-07-05 | 21.252126693725586 | 21.367521827639933 | 20.896321056782423 | 21.155962859348577 | 2706700 |
| 59 | 2024-07-08 | 21.72332763671875 | 21.72332763671875 | 20.90593778929604 | 21.444452698232872 | 3218200 |
| 60 | 2024-07-09 | 22.098363876342773 | 22.32915597286394 | 21.521382717953585 | 21.675245949806904 | 4626600 |
| 61 | 2024-07-10 | 22.117597579956055 | 22.49263451720269 | 21.829107910408272 | 22.338773115554194 | 5481700 |
| 62 | 2024-07-11 | 22.2618408203125 | 22.39647091274202 | 22.040665300555194 | 22.165676992626402 | 4212600 |
| 63 | 2024-07-12 | 21.8291072845459 | 22.300308042856194 | 21.79064101815035 | 22.20414421103985 | 3227000 |
| 64 | 2024-07-15 | 21.54061508178711 | 22.002199258341893 | 21.454067819411527 | 21.915653830138787 | 2864900 |
| 65 | 2024-07-16 | 21.67524528503418 | 22.040665634775568 | 21.559848323226515 | 21.559848323226515 | 4107100 |
| 66 | 2024-07-17 | 22.319538116455078 | 22.338771248596885 | 21.636778432972925 | 21.809872953904296 | 4324100 |
| 67 | 2024-07-18 | 21.70409393310547 | 22.252225394584546 | 21.70409393310547 | 22.09836399607016 | 3938300 |
| 68 | 2024-07-19 | 22.32915687561035 | 22.34839000964116 | 21.396371885187467 | 21.415605019218276 | 4652200 |
| 69 | 2024-07-22 | 22.194528579711914 | 22.54071765517004 | 22.002200907974593 | 22.35800655043685 | 3950500 |
| 70 | 2024-07-23 | 21.954116821289062 | 22.483015092966628 | 21.819488570499647 | 22.358003407829653 | 4563900 |
| 71 | 2024-07-24 | 21.896419525146484 | 22.175292595734955 | 21.732941575431735 | 21.74255814119994 | 3314000 |
| 72 | 2024-07-25 | 21.36751937866211 | 21.92526735311696 | 21.36751937866211 | 21.896419490030983 | 4412400 |
| 73 | 2024-07-26 | 22.021432876586914 | 22.021432876586914 | 21.155962067915773 | 21.319440029989295 | 4217300 |
| 74 | 2024-07-29 | 21.80025863647461 | 21.96373660819742 | 21.69447823295614 | 21.82910833766309 | 1857400 |
| 75 | 2024-07-30 | 21.598312377929688 | 22.05028181677852 | 21.559847947445878 | 21.77140690053797 | 3215600 |
| 76 | 2024-07-31 | 21.3579044342041 | 21.790640755066853 | 21.15596204058316 | 21.607929660238966 | 4788100 |
| 77 | 2024-08-01 | 21.66562843322754 | 21.886803953424412 | 21.405986648210796 | 21.405986648210796 | 4588400 |
| 78 | 2024-08-02 | 21.963735580444336 | 22.08874727806614 | 21.405987556107554 | 21.829107316209694 | 5257200 |
| 79 | 2024-08-05 | 21.290590286254883 | 21.636779342672853 | 20.925169931058978 | 21.405987249785042 | 9106600 |
| 80 | 2024-08-06 | 21.271358489990234 | 21.62716227038951 | 21.252125357489607 | 21.37713705039875 | 8325700 |
| 81 | 2024-08-07 | 22.97344970703125 | 22.97344970703125 | 21.33867200888493 | 21.444450566266205 | 11822600 |
| 82 | 2024-08-08 | 21.607929229736328 | 22.16567723541804 | 21.271358580407046 | 21.684859925893377 | 18239500 |
| 83 | 2024-08-09 | 22.16567611694336 | 22.675343099623923 | 21.732941660710324 | 21.732941660710324 | 6194200 |
| 84 | 2024-08-12 | 22.204143524169922 | 22.550332574330625 | 22.204143524169922 | 22.550332574330625 | 3750000 |
| 85 | 2024-08-13 | 23.002300262451172 | 23.002300262451172 | 22.3868546904811 | 22.492633251805653 | 5848100 |
| 86 | 2024-08-14 | 22.694576263427734 | 23.117695988627403 | 22.694576263427734 | 22.83882108237669 | 5771200 |
| 87 | 2024-08-15 | 22.838821411132812 | 23.05999692564977 | 22.53109863716619 | 22.809971713258786 | 7459800 |
| 88 | 2024-08-16 | 23.32475471496582 | 23.431660433921934 | 23.00403941178244 | 23.217848996009707 | 9037600 |
| 89 | 2024-08-19 | 23.276161193847656 | 23.74265582274781 | 23.042912025712702 | 23.421940533668348 | 11137100 |
| 90 | 2024-08-20 | 22.945728302001953 | 23.392785215962874 | 22.945728302001953 | 23.285879495804835 | 4889300 |
| 91 | 2024-08-21 | 23.03319549560547 | 23.315035311381216 | 22.897133169041567 | 23.03319549560547 | 6166700 |
| 92 | 2024-08-22 | 22.92629051208496 | 23.25672468851408 | 22.877698014127432 | 23.21784920720008 | 5179900 |
| 93 | 2024-08-23 | 22.984601974487305 | 23.324755022637767 | 22.926290605962503 | 23.140100193010092 | 5148200 |
| 94 | 2024-08-26 | 23.07206916809082 | 23.266442861464814 | 22.93600869493998 | 23.13038053462905 | 6092000 |
| 95 | 2024-08-27 | 22.897132873535156 | 23.188693409250764 | 22.83882150786599 | 23.091506564012228 | 3598400 |
| 96 | 2024-08-28 | 22.838821411132812 | 22.974881881679547 | 22.702760940586078 | 22.897132776555 | 2840100 |
| 97 | 2024-08-29 | 22.498668670654297 | 22.974882177381946 | 22.265421352278608 | 22.82910283510775 | 4797900 |
| 98 | 2024-08-30 | 22.702760696411133 | 22.819383426001195 | 22.051611252864532 | 22.35288880027121 | 14134300 |
| 99 | 2024-09-02 | 21.98358154296875 | 22.76107260440716 | 21.93498719307578 | 22.75135373442857 | 3278800 |
| 100 | 2024-09-03 | 22.051612854003906 | 22.207111073871097 | 21.847520281875095 | 21.92526939180869 | 4553000 |
| 101 | 2024-09-04 | 22.25570297241211 | 22.45007666884809 | 22.071048146166422 | 22.3528898206301 | 5070800 |
| 102 | 2024-09-05 | 22.66388511657715 | 22.66388511657715 | 22.07104704046353 | 22.22654710203313 | 5947500 |
| 103 | 2024-09-06 | 22.37232780456543 | 22.790229958872786 | 22.33345232338104 | 22.64444875811629 | 4413900 |
| 104 | 2024-09-09 | 23.120662689208984 | 23.587157312156958 | 22.80966442022548 | 22.887413524050146 | 7032200 |
| 105 | 2024-09-10 | 22.216829299926758 | 23.188694072750362 | 22.1973915595859 | 23.188694072750362 | 4941000 |
| 106 | 2024-09-11 | 22.304296493530273 | 22.52782493853579 | 22.119641674154686 | 22.236264404729354 | 4222100 |
| 107 | 2024-09-12 | 22.177953720092773 | 22.459795392720345 | 22.051612115811924 | 22.21682920060069 | 4406300 |
| 108 | 2024-09-13 | 22.15851593017578 | 22.51810670932831 | 22.15851593017578 | 22.479231228907526 | 4895100 |
| 109 | 2024-09-16 | 22.42091941833496 | 22.42091941833496 | 22.100204125948974 | 22.177953231567248 | 3242800 |
| 110 | 2024-09-17 | 22.450077056884766 | 22.459795927243047 | 22.061331510978512 | 22.15851650719134 | 4014300 |
| 111 | 2024-09-18 | 21.75033187866211 | 22.372326567422572 | 21.75033187866211 | 22.314013348870585 | 6928000 |
| 112 | 2024-09-19 | 21.497650146484375 | 22.003018432622692 | 21.419901036795018 | 21.96414480462051 | 5214300 |
| 113 | 2024-09-20 | 20.749313354492188 | 21.410181699276325 | 20.749313354492188 | 21.410181699276325 | 9572100 |
| 114 | 2024-09-23 | 20.51606559753418 | 20.7395940465864 | 20.42859762117724 | 20.7007185665678 | 4184500 |
| 115 | 2024-09-24 | 20.90481185913086 | 20.963123227509634 | 20.380003982666956 | 20.642407920898908 | 5998800 |
| 116 | 2024-09-25 | 20.30225372314453 | 21.040871144265797 | 20.214785748690378 | 21.040871144265797 | 7407400 |
| 117 | 2024-09-26 | 20.642406463623047 | 20.70071782788526 | 20.282817554707083 | 20.448034631520724 | 4219700 |
| 118 | 2024-09-27 | 20.739593505859375 | 20.895091714509775 | 20.438315958309836 | 20.603533036711493 | 7858900 |
| 119 | 2024-09-30 | 20.613250732421875 | 20.865935793231326 | 20.584095975891696 | 20.613250732421875 | 4572000 |
| 120 | 2024-10-01 | 20.79790496826172 | 21.011716396422827 | 20.61325014949118 | 20.8756540729517 | 4362000 |
| 121 | 2024-10-02 | 20.885374069213867 | 21.312995094915212 | 20.885374069213867 | 21.235245986031785 | 4650100 |
| 122 | 2024-10-03 | 20.51606559753418 | 20.59381470388647 | 20.107882325763423 | 20.59381470388647 | 4447100 |
| 123 | 2024-10-04 | 20.584095001220703 | 20.584095001220703 | 20.302253343541544 | 20.370283577137247 | 3580800 |
| 124 | 2024-10-07 | 20.448036193847656 | 20.836781741439154 | 20.34113047312812 | 20.73959489112003 | 3455300 |
| 125 | 2024-10-08 | 20.38972282409668 | 20.40916056475703 | 20.21478686552345 | 20.302254844810065 | 3565200 |
| 126 | 2024-10-09 | 20.107881546020508 | 20.263379752695183 | 19.884351251951422 | 20.21478540455632 | 4018100 |
| 127 | 2024-10-10 | 20.321691513061523 | 20.399440617915015 | 19.92322711897678 | 19.991257354012973 | 3342400 |
| 128 | 2024-10-11 | 20.253662109375 | 20.292535736554946 | 20.0592884124204 | 20.10788276350153 | 2076500 |
| 129 | 2024-10-14 | 20.380002975463867 | 20.380002975463867 | 19.913508344118416 | 20.214785895151742 | 3832900 |
| 130 | 2024-10-15 | 20.059288024902344 | 20.554939274244802 | 19.971820048331033 | 20.48690903773043 | 8191500 |
| 131 | 2024-10-16 | 20.54522132873535 | 20.700719548818334 | 19.874635949759366 | 20.195351260391142 | 7227200 |
| 132 | 2024-10-17 | 20.26338005065918 | 20.360566894681153 | 20.010694997675998 | 20.234223441347126 | 3233300 |
| 133 | 2024-10-18 | 20.214786529541016 | 20.525784813882755 | 20.117601535224477 | 20.282818620721518 | 4833400 |
| 134 | 2024-10-21 | 20.29253578186035 | 20.389722630554633 | 20.088445067918826 | 20.175913046375182 | 3160400 |
| 135 | 2024-10-22 | 19.748291015625 | 20.23422338059091 | 19.7385721458835 | 20.175912015826764 | 4745700 |
| 136 | 2024-10-23 | 19.680261611938477 | 19.74829184931608 | 19.476170899805663 | 19.505325656576098 | 4604200 |
| 137 | 2024-10-24 | 19.85519790649414 | 19.92322814503393 | 19.56363735801437 | 19.74829218668306 | 4726400 |
| 138 | 2024-10-25 | 19.534482955932617 | 19.903790766299988 | 19.49560747395447 | 19.835760526523234 | 3538100 |
| 139 | 2024-10-28 | 20.341129302978516 | 20.564657748274243 | 19.816321453656496 | 19.913508298384823 | 6404300 |
| 140 | 2024-10-29 | 20.496627807617188 | 20.817343102250085 | 20.27309935910924 | 20.418878701454208 | 6949400 |
| 141 | 2024-10-30 | 20.234224319458008 | 20.77846807444095 | 20.214786579073095 | 20.409160275552335 | 3597300 |
| 142 | 2024-10-31 | 20.30225372314453 | 20.40915943718514 | 20.03985165346694 | 20.1953498627888 | 4183400 |
| 143 | 2024-11-01 | 19.923227310180664 | 20.350848317821193 | 19.7871668388025 | 20.30225396826835 | 3412000 |
| 144 | 2024-11-04 | 20.574377059936523 | 20.700718663217028 | 20.069006939444662 | 20.137037176109928 | 3077700 |
| 145 | 2024-11-05 | 20.584095001220703 | 20.788185702007812 | 20.243941979557345 | 20.418877925194778 | 3565200 |
| 146 | 2024-11-06 | 21.001998901367188 | 21.16721599135873 | 20.078726600764146 | 20.496628760959524 | 5046900 |
| 147 | 2024-11-07 | 20.234224319458008 | 20.98256064111265 | 20.234224319458008 | 20.613250988539082 | 4573000 |
| 148 | 2024-11-08 | 19.95238494873047 | 20.078726556712702 | 19.378984570234582 | 19.4858884373934 | 6526200 |
| 149 | 2024-11-11 | 19.923227310180664 | 20.0981632612011 | 19.709417733202848 | 19.72885361933909 | 3996200 |
| 150 | 2024-11-12 | 19.85519790649414 | 20.059288622113506 | 19.583075098650014 | 20.049569751795683 | 4642300 |
| 151 | 2024-11-13 | 19.99125862121582 | 20.273100302728107 | 19.60251307230663 | 19.85519814251885 | 5206800 |
| 152 | 2024-11-14 | 18.747272491455078 | 20.166194180144668 | 18.747272491455078 | 19.991258223197196 | 9281100 |
| 153 | 2024-11-18 | 17.940622329711914 | 19.029111661358098 | 17.940622329711914 | 18.756988865025328 | 9901500 |
| 154 | 2024-11-19 | 17.84343719482422 | 18.134995874945773 | 17.76568808987948 | 17.940622185741482 | 5917300 |
| 155 | 2024-11-21 | 17.513004302978516 | 17.85315735686385 | 17.513004302978516 | 17.814281874735233 | 7985400 |
| 156 | 2024-11-22 | 17.804561614990234 | 17.882310719496026 | 17.406097222687443 | 17.81428048476407 | 6571000 |
| 157 | 2024-11-25 | 18.086402893066406 | 18.086402893066406 | 17.629625291826493 | 17.94062170324143 | 13034300 |
| 158 | 2024-11-26 | 18.057247161865234 | 18.698677755000382 | 18.008654665352086 | 18.17387174865568 | 7452200 |
| 159 | 2024-11-27 | 17.532442092895508 | 18.29049545966563 | 17.376942017632768 | 18.16415384976562 | 6601300 |
| 160 | 2024-11-28 | 16.609169006347656 | 17.474128055278896 | 16.521701029075405 | 17.435254428538414 | 8347400 |
| 161 | 2024-11-29 | 17.43525505065918 | 17.61990802821385 | 16.375922269171856 | 16.81326031745318 | 6794500 |
| 162 | 2024-12-02 | 17.260318756103516 | 17.4935660814135 | 16.74522975415753 | 17.16313190713645 | 9629700 |
| 163 | 2024-12-03 | 17.172849655151367 | 17.47412719894424 | 16.988194839549674 | 17.299191252972623 | 7718300 |
| 164 | 2024-12-04 | 17.299192428588867 | 17.532441608192038 | 16.968758253450172 | 17.065945102670664 | 7379100 |
| 165 | 2024-12-05 | 17.74625015258789 | 17.90174836074564 | 17.444972605992863 | 17.51300284035127 | 5993200 |
| 166 | 2024-12-06 | 17.172849655151367 | 17.69765563938138 | 16.959040084344302 | 17.67821975380608 | 6342100 |
| 167 | 2024-12-09 | 17.06594467163086 | 17.503284555234565 | 17.03678991518056 | 17.143693778306528 | 5359300 |
| 168 | 2024-12-10 | 17.755970001220703 | 17.99893619657287 | 17.357505589137947 | 17.590752914233832 | 7118000 |
| 169 | 2024-12-11 | 17.9794979095459 | 18.445992545557846 | 17.415816427610235 | 17.76568833146165 | 5685400 |
| 170 | 2024-12-12 | 16.997915267944336 | 17.872593224328423 | 16.81326043540919 | 17.872593224328423 | 6936900 |
| 171 | 2024-12-13 | 16.38564109802246 | 16.86185462690726 | 16.38564109802246 | 16.65776205527949 | 6886600 |
| 172 | 2024-12-16 | 15.938581466674805 | 16.511981815217947 | 15.88998897083958 | 16.385640213835426 | 6140800 |
| 173 | 2024-12-17 | 16.298171997070312 | 16.307890866830437 | 15.812239631173295 | 15.948300100445303 | 7104300 |
| 174 | 2024-12-18 | 15.588711738586426 | 16.23985935235985 | 15.462368280925213 | 16.210704595734136 | 11287800 |
| 175 | 2024-12-19 | 15.744210243225098 | 15.880270719814128 | 15.442931752356206 | 15.63730452379945 | 7180500 |
| 176 | 2024-12-20 | 15.996892929077148 | 16.152392994796262 | 15.598428529028876 | 15.637304008879882 | 13316900 |
| 177 | 2024-12-23 | 15.792802810668945 | 15.909427400892197 | 15.64702346315361 | 15.792802810668945 | 5068400 |
| 178 | 2024-12-26 | 15.442931175231934 | 15.880270126345879 | 15.404056622396082 | 15.676177565404597 | 3899200 |
| 179 | 2024-12-27 | 15.404056549072266 | 15.656741604723738 | 15.27771402124653 | 15.627584995103799 | 6248400 |
| 180 | 2024-12-30 | 15.433212280273438 | 15.530398198784168 | 15.180527223829133 | 15.355463174727873 | 5849500 |
| 181 | 2025-01-02 | 15.413774490356445 | 15.656741602949515 | 15.248557409898623 | 15.374899937710042 | 5286000 |
| 182 | 2025-01-03 | 15.112497329711914 | 15.520680606471803 | 15.06390390593717 | 15.413774888798875 | 7585400 |
| 183 | 2025-01-06 | 15.39433765411377 | 15.472086759288693 | 15.12221578600154 | 15.238839443763924 | 4884500 |
| 184 | 2025-01-07 | 15.958019256591797 | 16.56057621673907 | 15.821958784878015 | 16.337045915614414 | 9552900 |
| 185 | 2025-01-08 | 15.695615768432617 | 15.860832854571274 | 15.481806184946983 | 15.792802616811525 | 5575800 |
| 186 | 2025-01-09 | 15.374899864196777 | 15.71505289335823 | 15.238839394006149 | 15.56927355334186 | 5030600 |
| 187 | 2025-01-10 | 15.13193416595459 | 15.365182415056898 | 14.888967973556642 | 15.277714437498842 | 6338000 |
| 188 | 2025-01-13 | 15.073622703552246 | 15.345744577802368 | 15.054184963398864 | 15.14165294040416 | 3668200 |
| 189 | 2025-01-14 | 15.219402313232422 | 15.219402313232422 | 14.762625606914625 | 14.976436118125026 | 4115300 |
| 190 | 2025-01-15 | 16.064924240112305 | 16.074643109603958 | 15.248556812819027 | 15.501241858547612 | 12933700 |
| 191 | 2025-01-16 | 15.452649116516113 | 15.98717583992134 | 15.267995222277854 | 15.98717583992134 | 4975100 |
| 192 | 2025-01-17 | 15.452649116516113 | 15.821958758677528 | 15.336025458022089 | 15.59842845792303 | 4011400 |
| 193 | 2025-01-20 | 15.64702320098877 | 15.919144150808696 | 15.141653074630412 | 15.423493821455658 | 4847400 |
| 194 | 2025-01-21 | 15.860832214355469 | 15.919143579555119 | 15.442931007616515 | 15.75392650008538 | 7966700 |
| 195 | 2025-01-22 | 15.977457046508789 | 16.162110014788784 | 15.676177638648973 | 15.87055133057886 | 7183800 |
| 196 | 2025-01-23 | 15.705334663391113 | 16.171829311923137 | 15.666461036189256 | 16.045487706410906 | 4085800 |
| 197 | 2025-01-24 | 15.627585411071777 | 15.880270473449105 | 15.569274043964683 | 15.608147670807766 | 2779500 |
| 198 | 2025-01-27 | 16.36620330810547 | 16.36620330810547 | 15.462368751502574 | 15.637304711320553 | 9222100 |
| 199 | 2025-01-28 | 15.899707794189453 | 16.35648355623177 | 15.831677558745373 | 16.346764686356202 | 4675500 |
| 200 | 2025-01-29 | 16.035768508911133 | 16.26901582841674 | 15.870551425884045 | 16.05520624895783 | 5618700 |
| 201 | 2025-01-30 | 16.599449157714844 | 16.706354868897783 | 16.14267341175243 | 16.191265905734774 | 5727300 |
| 202 | 2025-01-31 | 16.074644088745117 | 16.793823791771032 | 16.074644088745117 | 16.793823791771032 | 6689600 |
| 203 | 2025-02-03 | 16.27873420715332 | 16.34676444157871 | 15.773364103300612 | 16.026049155226968 | 6319100 |
| 204 | 2025-02-04 | 16.162109375 | 16.2301414620618 | 15.753926121053391 | 16.162109375 | 5812200 |
| 205 | 2025-02-05 | 15.57899284362793 | 16.230142310047437 | 15.57899284362793 | 16.230142310047437 | 5159400 |
| 206 | 2025-02-06 | 15.938581466674805 | 15.938581466674805 | 15.501242516260655 | 15.59842843477355 | 4070200 |
| 207 | 2025-02-07 | 15.637304306030273 | 15.919144125566142 | 15.549836328388293 | 15.851113888219032 | 4043900 |
| 208 | 2025-02-10 | 16.210704803466797 | 16.307891652062764 | 15.715053543943824 | 15.744210154628101 | 5132000 |
| 209 | 2025-02-11 | 16.36620330810547 | 16.638326118231767 | 16.123237109177165 | 16.29817306899514 | 5681400 |
| 210 | 2025-02-12 | 15.860832214355469 | 16.17182863366677 | 15.647022639500166 | 16.142673877909385 | 11366700 |
| 211 | 2025-02-13 | 16.094079971313477 | 16.24957818524424 | 15.802521283614528 | 15.841394910254754 | 6852000 |
| 212 | 2025-02-14 | 16.861854553222656 | 16.900728181081647 | 16.142674827823967 | 16.259297565085923 | 6655600 |
| 213 | 2025-02-17 | 17.017353057861328 | 17.211724907791027 | 16.72579250243925 | 16.764667984636205 | 7547300 |
| 214 | 2025-02-18 | 16.735509872436523 | 17.07566289642071 | 16.54113803993474 | 17.056225157065075 | 9282400 |
| 215 | 2025-02-19 | 16.298171997070312 | 16.80354210248758 | 16.278734257550063 | 16.473107945382818 | 6330200 |
| 216 | 2025-02-20 | 15.938581466674805 | 16.385640213835426 | 15.938581466674805 | 16.298172238384108 | 8868700 |
| 217 | 2025-02-21 | 15.938581466674805 | 16.06492492174222 | 15.82195873519631 | 15.899707840743604 | 4900100 |
| 218 | 2025-02-24 | 15.821958541870117 | 16.230141804427113 | 15.773364192943765 | 16.01633037652091 | 5246800 |
| 219 | 2025-02-25 | 16.13295555114746 | 16.39535948390599 | 15.792802510943986 | 15.96773846611634 | 7376200 |
| 220 | 2025-02-26 | 15.773365020751953 | 16.375922003267643 | 15.773365020751953 | 16.375922003267643 | 5804600 |
| 221 | 2025-02-27 | 16.618886947631836 | 16.78410402283608 | 16.094079113329595 | 16.249577318970665 | 14111700 |
| 222 | 2025-02-28 | 16.162109375 | 16.609168107267635 | 16.11351688078355 | 16.405075553451915 | 17039400 |
| 223 | 2025-03-05 | 15.549836158752441 | 16.337046095257506 | 15.549836158752441 | 16.162110141881953 | 5500300 |
| 224 | 2025-03-06 | 15.549836158752441 | 15.744209852210815 | 15.287432228689113 | 15.647023005481628 | 7478100 |
| 225 | 2025-03-07 | 15.979999542236328 | 16.040000915527344 | 15.260000228881836 | 15.350000381469727 | 6803200 |
| 226 | 2025-03-10 | 15.800000190734863 | 15.880000114440918 | 15.539999961853027 | 15.789999961853027 | 7398200 |
| 227 | 2025-03-11 | 15.390000343322754 | 15.890000343322754 | 15.34000015258789 | 15.739999771118164 | 6659400 |
| 228 | 2025-03-12 | 15.6899995803833 | 15.789999961853027 | 15.369999885559082 | 15.369999885559082 | 5894100 |
| 229 | 2025-03-13 | 16.18000030517578 | 16.31999969482422 | 15.479999542236328 | 15.539999961853027 | 5236000 |
| 230 | 2025-03-14 | 17.1200008392334 | 17.200000762939453 | 16.329999923706055 | 16.34000015258789 | 9016300 |
| 231 | 2025-03-17 | 17.450000762939453 | 17.6299991607666 | 17.079999923706055 | 17.1200008392334 | 6694700 |
| 232 | 2025-03-18 | 17.229999542236328 | 17.510000228881836 | 17.209999084472656 | 17.510000228881836 | 5637300 |
| 233 | 2025-03-19 | 17.3700008392334 | 17.6299991607666 | 17.219999313354492 | 17.31999969482422 | 7131400 |
| 234 | 2025-03-20 | 17.709999084472656 | 17.899999618530273 | 17.360000610351562 | 17.389999389648438 | 7252700 |
| 235 | 2025-03-21 | 17.649999618530273 | 17.940000534057617 | 17.649999618530273 | 17.790000915527344 | 9267200 |
| 236 | 2025-03-24 | 17.440000534057617 | 17.790000915527344 | 17.389999389648438 | 17.790000915527344 | 6564700 |
| 237 | 2025-03-25 | 17.690000534057617 | 18.1299991607666 | 17.440000534057617 | 17.59000015258789 | 4955200 |
| 238 | 2025-03-26 | 17.719999313354492 | 18.059999465942383 | 17.719999313354492 | 17.84000015258789 | 4532800 |
| 239 | 2025-03-27 | 17.6299991607666 | 17.959999084472656 | 17.56999969482422 | 17.75 | 6004400 |
| 240 | 2025-03-28 | 17.56999969482422 | 17.780000686645508 | 17.389999389648438 | 17.459999084472656 | 3318200 |
| 241 | 2025-03-31 | 17.110000610351562 | 17.639999389648438 | 17.110000610351562 | 17.450000762939453 | 12290300 |
| 242 | 2025-04-01 | 17.3700008392334 | 17.600000381469727 | 17.010000228881836 | 17.049999237060547 | 9017700 |
| 243 | 2025-04-02 | 17.420000076293945 | 17.600000381469727 | 17.299999237060547 | 17.420000076293945 | 3652300 |
| 244 | 2025-04-03 | 17.780000686645508 | 17.889999389648438 | 17.25 | 17.299999237060547 | 5130800 |
| 245 | 2025-04-04 | 17.0 | 17.34000015258789 | 16.799999237060547 | 17.329999923706055 | 7236100 |
| 246 | 2025-04-07 | 16.729999542236328 | 17.360000610351562 | 16.389999389648438 | 16.90999984741211 | 9837200 |
| 247 | 2025-04-08 | 16.510000228881836 | 17.149999618530273 | 16.209999084472656 | 16.829999923706055 | 8943000 |
| 248 | 2025-04-09 | 16.8700008392334 | 17.1299991607666 | 16.260000228881836 | 16.350000381469727 | 8735100 |
| 249 | 2025-04-10 | 16.790000915527344 | 16.81999969482422 | 16.40999984741211 | 16.649999618530273 | 4473300 |
| 250 | 2025-04-11 | 16.780000686645508 | 17.020000457763672 | 16.600000381469727 | 17.020000457763672 | 4509000 |