ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 12.801466941833496 | 12.971064688480878 | 12.547070321862423 | 12.945939162944946 | 620985 |
| 3 | 2024-04-17 | 12.295816421508789 | 12.829733409687623 | 12.091670845031278 | 12.766920492075718 | 417822 |
| 4 | 2024-04-18 | 12.506241798400879 | 12.622447131510071 | 12.248705606182684 | 12.430865220401452 | 196797 |
| 5 | 2024-04-19 | 12.609886169433594 | 12.719810578188872 | 12.317801234864447 | 12.562775580172795 | 385839 |
| 6 | 2024-04-22 | 12.189031600952148 | 12.562774930825885 | 12.091670859687918 | 12.562774930825885 | 225456 |
| 7 | 2024-04-23 | 12.1199369430542 | 12.311518859403533 | 11.809008325661207 | 12.157625233084874 | 274068 |
| 8 | 2024-04-24 | 11.88752555847168 | 12.154484957631517 | 11.871823227245452 | 12.11993713325464 | 282174 |
| 9 | 2024-04-25 | 11.903229713439941 | 11.981746761105045 | 11.623707550114219 | 11.887525585059137 | 294612 |
| 10 | 2024-04-26 | 11.934636116027832 | 12.097952940201289 | 11.915791521484847 | 11.934636116027832 | 102534 |
| 11 | 2024-04-29 | 12.028857231140137 | 12.08538921736539 | 11.809008421562613 | 11.934636056018421 | 125697 |
| 12 | 2024-04-30 | 11.620566368103027 | 12.050841667751975 | 11.620566368103027 | 12.028856608220783 | 87108 |
| 13 | 2024-05-02 | 11.931495666503906 | 11.997449950377293 | 11.306497956428252 | 11.733631916324022 | 232608 |
| 14 | 2024-05-03 | 11.934636116027832 | 12.060264649675043 | 11.809008480940346 | 11.931495649790575 | 112107 |
| 15 | 2024-05-06 | 12.091670989990234 | 12.283252906970466 | 11.928355065986162 | 12.060264530807771 | 270228 |
| 16 | 2024-05-07 | 12.333504676818848 | 12.40259942513509 | 11.912651660362787 | 12.21729844330564 | 422541 |
| 17 | 2024-05-08 | 12.185892105102539 | 12.405740013984499 | 12.185892105102539 | 12.327222967852348 | 150351 |
| 18 | 2024-05-09 | 12.562775611877441 | 12.562775611877441 | 12.025717229204327 | 12.185892693959422 | 270057 |
| 19 | 2024-05-10 | 12.531368255615234 | 12.594181172218748 | 12.440287549708819 | 12.56277471391699 | 185451 |
| 20 | 2024-05-13 | 12.625589370727539 | 12.842297721406581 | 12.40260008739332 | 12.434006547788696 | 208317 |
| 21 | 2024-05-14 | 12.641291618347168 | 12.691543568481354 | 12.5313681169477 | 12.656995745883961 | 84831 |
| 22 | 2024-05-15 | 13.065285682678223 | 13.08098981092662 | 12.531368684785411 | 12.531368684785411 | 393981 |
| 23 | 2024-05-16 | 13.410761833190918 | 13.426465961095044 | 13.021316174379036 | 13.065285396255366 | 233343 |
| 24 | 2024-05-17 | 13.97608757019043 | 14.415785195885086 | 13.34794849000938 | 13.34794849000938 | 562479 |
| 25 | 2024-05-20 | 14.274453163146973 | 14.415784925278553 | 14.020057429005673 | 14.073448050241593 | 319416 |
| 26 | 2024-05-21 | 14.274453163146973 | 14.444050918280983 | 14.086011712197914 | 14.274453163146973 | 247182 |
| 27 | 2024-05-22 | 14.352970123291016 | 14.57281893068734 | 14.007493682685281 | 14.117418086383443 | 695181 |
| 28 | 2024-05-23 | 14.444050788879395 | 14.447191255060481 | 13.888147839640117 | 14.133122172959071 | 332334 |
| 29 | 2024-05-24 | 14.754980087280273 | 14.83977896800989 | 14.32156428465315 | 14.44405145697818 | 285462 |
| 30 | 2024-05-27 | 15.248067855834961 | 15.248067855834961 | 14.560256331614593 | 14.754979614565627 | 451581 |
| 31 | 2024-05-28 | 15.07533073425293 | 15.292038182249144 | 14.943421266846713 | 15.037642443359687 | 252414 |
| 32 | 2024-05-29 | 14.44719123840332 | 14.977967761902807 | 14.44719123840332 | 14.820933670313012 | 245364 |
| 33 | 2024-05-31 | 14.352970123291016 | 14.66075917249364 | 14.352970123291016 | 14.431487169406969 | 266991 |
| 34 | 2024-06-03 | 15.122440338134766 | 15.153846797754381 | 14.352970396177746 | 14.447191572156045 | 267552 |
| 35 | 2024-06-04 | 14.940279960632324 | 15.100456320756672 | 14.786386330187765 | 15.047064799755047 | 207099 |
| 36 | 2024-06-05 | 14.886889457702637 | 15.078470482166576 | 14.676462041167508 | 14.94342144543826 | 186291 |
| 37 | 2024-06-06 | 15.175832748413086 | 15.175832748413086 | 14.68274360505645 | 14.70786913216151 | 260283 |
| 38 | 2024-06-07 | 14.406362533569336 | 15.075330353969104 | 14.406362533569336 | 15.012516537398213 | 419904 |
| 39 | 2024-06-10 | 14.915155410766602 | 14.918295877063379 | 14.180233282295857 | 14.321564149808012 | 289065 |
| 40 | 2024-06-11 | 14.98425006866455 | 15.0030946634472 | 14.478598157086774 | 14.478598157086774 | 140325 |
| 41 | 2024-06-12 | 14.99681282043457 | 15.135004119238397 | 14.770683074580601 | 15.00937648265286 | 273768 |
| 42 | 2024-06-13 | 15.357992172241211 | 15.386259063789032 | 14.977967905766732 | 14.977967905766732 | 300408 |
| 43 | 2024-06-14 | 15.43651008605957 | 15.521308963411713 | 15.257490034191775 | 15.43336872129859 | 202503 |
| 44 | 2024-06-17 | 15.285757064819336 | 15.549574199321214 | 15.135003903069851 | 15.232364646113268 | 266355 |
| 45 | 2024-06-18 | 15.860503196716309 | 15.860503196716309 | 15.32658618545423 | 15.389399105781774 | 2494392 |
| 46 | 2024-06-19 | 16.331607818603516 | 16.331607818603516 | 15.785127127237743 | 15.860503712353038 | 440814 |
| 47 | 2024-06-20 | 16.428970336914062 | 16.538894747997617 | 16.067790642530827 | 16.4101257413867 | 1515006 |
| 48 | 2024-06-21 | 15.80833625793457 | 16.46022581684676 | 15.612769390260912 | 16.395037793491923 | 574032 |
| 49 | 2024-06-24 | 15.524764060974121 | 16.065833793477175 | 15.453056675788298 | 16.065833793477175 | 351270 |
| 50 | 2024-06-25 | 15.475872993469238 | 15.645365220926058 | 15.32919806753763 | 15.514986369220097 | 196806 |
| 51 | 2024-06-26 | 15.521505355834961 | 15.632326118179039 | 15.342235488180986 | 15.475872618961697 | 259029 |
| 52 | 2024-06-27 | 15.54758071899414 | 15.681218780419895 | 15.482391761909529 | 15.482391761909529 | 203253 |
| 53 | 2024-06-28 | 15.482392311096191 | 15.612770229890142 | 15.04888596424042 | 15.612770229890142 | 330741 |
| 54 | 2024-07-01 | 15.638845443725586 | 15.674700536216344 | 15.208598321882677 | 15.436759208106924 | 143091 |
| 55 | 2024-07-02 | 16.1342830657959 | 16.1342830657959 | 15.528025268561274 | 15.638846034835296 | 221895 |
| 56 | 2024-07-03 | 16.46022605895996 | 16.46022605895996 | 15.964789986899335 | 15.964789986899335 | 210876 |
| 57 | 2024-07-04 | 16.76661491394043 | 16.76661491394043 | 16.241844967843722 | 16.460226345149742 | 238707 |
| 58 | 2024-07-05 | 16.835063934326172 | 16.949144849675328 | 16.55475279968819 | 16.64601641292376 | 212148 |
| 59 | 2024-07-08 | 17.170787811279297 | 17.170787811279297 | 16.720984456320092 | 16.949144416109057 | 242499 |
| 60 | 2024-07-09 | 17.47391700744629 | 17.47391700744629 | 16.949143351177806 | 16.949143351177806 | 260055 |
| 61 | 2024-07-10 | 17.447839736938477 | 17.49999090186866 | 17.118635741450802 | 17.32072197182345 | 238512 |
| 62 | 2024-07-11 | 17.972612380981445 | 18.119289171203068 | 17.464139431470606 | 17.767267858787758 | 267703 |
| 63 | 2024-07-12 | 18.17795753479004 | 18.383302043050158 | 17.737930924128726 | 17.992168314169405 | 201667 |
| 64 | 2024-07-15 | 18.129066467285156 | 18.383301991540737 | 18.001946840084635 | 18.099730738299023 | 143458 |
| 65 | 2024-07-16 | 18.82332992553711 | 18.87222094554832 | 18.070396280898137 | 18.129067742999027 | 249953 |
| 66 | 2024-07-17 | 18.686433792114258 | 18.921114047995193 | 18.334412475756412 | 18.833108718905734 | 190004 |
| 67 | 2024-07-18 | 18.70598793029785 | 18.70598793029785 | 18.334411347618143 | 18.578870165586384 | 155547 |
| 68 | 2024-07-19 | 19.06778907775879 | 19.11668009859568 | 18.422417904332782 | 18.48108750235163 | 152786 |
| 69 | 2024-07-22 | 19.06778907775879 | 19.06778907775879 | 18.53975710037048 | 18.90155699581131 | 154623 |
| 70 | 2024-07-23 | 18.617984771728516 | 19.234020182303993 | 18.617984771728516 | 18.901556035303642 | 194474 |
| 71 | 2024-07-24 | 18.461528778076172 | 18.86244294815232 | 18.334411015666223 | 18.754880473370473 | 188384 |
| 72 | 2024-07-25 | 17.659704208374023 | 18.29529675201985 | 17.50325071655575 | 18.22684858248345 | 191030 |
| 73 | 2024-07-26 | 17.698820114135742 | 18.187737786542403 | 17.513030876400798 | 18.187737786542403 | 128244 |
| 74 | 2024-07-29 | 17.84549331665039 | 17.904162909443674 | 17.610813080404537 | 17.610813080404537 | 66481 |
| 75 | 2024-07-30 | 17.96283531188965 | 18.08995308047173 | 17.60103542964817 | 17.84549425505995 | 56428 |
| 76 | 2024-07-31 | 18.872220993041992 | 18.872220993041992 | 17.816158918515537 | 17.96283570906402 | 185340 |
| 77 | 2024-08-01 | 18.57887077331543 | 19.175350905492547 | 18.23662804395032 | 18.891777772138564 | 251337 |
| 78 | 2024-08-02 | 18.57887077331543 | 18.803772445585455 | 18.10951027508073 | 18.57887077331543 | 179044 |
| 79 | 2024-08-05 | 17.992168426513672 | 18.481086056935634 | 16.623199434346727 | 18.089952325612614 | 286426 |
| 80 | 2024-08-06 | 16.720983505249023 | 18.0410614939663 | 16.720983505249023 | 17.71837592917521 | 373474 |
| 81 | 2024-08-07 | 16.466747283935547 | 16.985000685849126 | 16.23206702601418 | 16.63297936643063 | 193351 |
| 82 | 2024-08-08 | 16.916549682617188 | 17.01433358412103 | 15.82137520797796 | 16.525415941674606 | 1053155 |
| 83 | 2024-08-09 | 16.34940528869629 | 17.07300317556283 | 16.28095711717919 | 17.07300317556283 | 159693 |
| 84 | 2024-08-12 | 16.75031852722168 | 16.91655060936313 | 16.427632940132142 | 16.91655060936313 | 88605 |
| 85 | 2024-08-13 | 16.6036434173584 | 16.867659403464906 | 16.515638088656228 | 16.62320057153063 | 183460 |
| 86 | 2024-08-14 | 16.427631378173828 | 16.701425918336724 | 16.40807609071933 | 16.701425918336724 | 61697 |
| 87 | 2024-08-15 | 17.249013900756836 | 17.356576379367766 | 16.427632108809103 | 16.593864182538354 | 323996 |
| 88 | 2024-08-16 | 18.393081665039062 | 18.48108699217436 | 17.14145366146654 | 17.278350008089074 | 312191 |
| 89 | 2024-08-19 | 18.617984771728516 | 19.067788108803818 | 17.55214415900494 | 18.38330266143302 | 487143 |
| 90 | 2024-08-20 | 18.73532485961914 | 19.058010445397866 | 18.3246339445305 | 18.764660591080077 | 256089 |
| 91 | 2024-08-21 | 18.6668758392334 | 18.833107913171286 | 18.451752746814346 | 18.57887051390906 | 421255 |
| 92 | 2024-08-22 | 17.894384384155273 | 18.55931265461748 | 17.278348995387486 | 18.441973468696343 | 195295 |
| 93 | 2024-08-23 | 17.894384384155273 | 18.16817892642581 | 17.601034554279707 | 18.041061164165793 | 190149 |
| 94 | 2024-08-26 | 18.11928939819336 | 18.256185748037463 | 17.75748950422595 | 17.923721585496455 | 208035 |
| 95 | 2024-08-27 | 17.601036071777344 | 17.94327881285426 | 17.30768621661021 | 17.757489576542866 | 222051 |
| 96 | 2024-08-28 | 17.405467987060547 | 17.58147864344727 | 16.8481021518845 | 17.58147864344727 | 94024 |
| 97 | 2024-08-29 | 17.415246963500977 | 17.649927222374604 | 17.11211852892332 | 17.307686343854463 | 178810 |
| 98 | 2024-08-30 | 17.796602249145508 | 17.796602249145508 | 17.209900727676576 | 17.532586284723582 | 127213 |
| 99 | 2024-09-02 | 18.72554588317871 | 19.048231462076778 | 17.581478491617776 | 17.845494473917878 | 956179 |
| 100 | 2024-09-03 | 18.569091796875 | 19.067788014920108 | 18.236627651511597 | 18.872220212327708 | 506813 |
| 101 | 2024-09-04 | 18.55931282043457 | 19.234019673263788 | 17.894384544031603 | 18.56909139686082 | 333081 |
| 102 | 2024-09-05 | 18.774438858032227 | 19.028674399534818 | 18.774438858032227 | 18.774438858032227 | 133902 |
| 103 | 2024-09-06 | 18.08995246887207 | 18.96022526109182 | 18.060616739388244 | 18.87221993771311 | 147503 |
| 104 | 2024-09-09 | 17.88460922241211 | 18.461530355808822 | 17.88460922241211 | 17.894385934525314 | 126190 |
| 105 | 2024-09-10 | 17.894384384155273 | 18.539755501939712 | 16.623199301264165 | 18.031282587826908 | 227529 |
| 106 | 2024-09-11 | 18.43219566345215 | 18.471308105371186 | 17.94327801649094 | 17.94327801649094 | 134822 |
| 107 | 2024-09-12 | 19.703380584716797 | 19.703380584716797 | 18.402859732581113 | 18.41263830922247 | 666235 |
| 108 | 2024-09-13 | 20.63232421875 | 20.798556286422816 | 19.752272863747397 | 20.094513710362545 | 829219 |
| 109 | 2024-09-16 | 21.170133590698242 | 21.29725322244999 | 20.593210622157983 | 20.642103505552036 | 424599 |
| 110 | 2024-09-17 | 21.02345848083496 | 21.355922624621428 | 20.87678356212276 | 20.935453156593084 | 402836 |
| 111 | 2024-09-18 | 20.661659240722656 | 21.316808971790675 | 20.319418374926023 | 21.02345912537275 | 273944 |
| 112 | 2024-09-19 | 21.26791763305664 | 21.502597879681634 | 20.661658930470807 | 20.661658930470807 | 232256 |
| 113 | 2024-09-20 | 20.7301082611084 | 21.453706129807156 | 20.53454046305025 | 21.39503467134606 | 244269 |
| 114 | 2024-09-23 | 21.219026565551758 | 21.414592504752523 | 20.671437459614882 | 20.730108919940637 | 211621 |
| 115 | 2024-09-24 | 21.463485717773438 | 21.47326242957164 | 21.02345908394089 | 21.219026891215986 | 166650 |
| 116 | 2024-09-25 | 21.51237678527832 | 21.88395338184653 | 21.316808977564836 | 21.50259820838536 | 200846 |
| 117 | 2024-09-26 | 21.072349548339844 | 21.707943972710822 | 21.072349548339844 | 21.600381495034604 | 151664 |
| 118 | 2024-09-27 | 21.219026565551758 | 21.49281925344739 | 20.759442785030707 | 20.798557091914546 | 163783 |
| 119 | 2024-09-30 | 19.996732711791992 | 21.1896911111839 | 19.977175558095528 | 21.023459034909607 | 244142 |
| 120 | 2024-10-01 | 20.974567413330078 | 21.238581520358277 | 20.006508848959836 | 20.22163380329668 | 214146 |
| 121 | 2024-10-02 | 20.63232421875 | 21.199468591091478 | 20.63232421875 | 20.974566930437884 | 136858 |
| 122 | 2024-10-03 | 20.436758041381836 | 20.681216874089927 | 20.045624282063464 | 20.681216874089927 | 148306 |
| 123 | 2024-10-04 | 21.179912567138672 | 21.50259814333879 | 20.466093241767624 | 20.53454141473843 | 208282 |
| 124 | 2024-10-07 | 20.57365608215332 | 21.179912937707257 | 20.43675786874367 | 21.179912937707257 | 77264 |
| 125 | 2024-10-08 | 20.143407821655273 | 20.485650554234127 | 20.143407821655273 | 20.348752342158875 | 88719 |
| 126 | 2024-10-09 | 20.026065826416016 | 20.290081796200912 | 19.586041075180617 | 20.065180132342412 | 156689 |
| 127 | 2024-10-10 | 20.534542083740234 | 20.534542083740234 | 19.830501312295382 | 20.026067260715838 | 141077 |
| 128 | 2024-10-11 | 20.436758041381836 | 21.02345961289583 | 19.84027975782365 | 20.730109759675273 | 198369 |
| 129 | 2024-10-14 | 20.63232421875 | 21.551489879121615 | 19.957617371716484 | 20.43675642205043 | 351021 |
| 130 | 2024-10-15 | 20.818115234375 | 21.12124366683441 | 20.290083256794514 | 20.76922234844742 | 126018 |
| 131 | 2024-10-16 | 20.661659240722656 | 21.101685875422383 | 20.41720041368344 | 20.60298964445364 | 81782 |
| 132 | 2024-10-17 | 21.219026565551758 | 21.45370681163636 | 20.26074656269863 | 20.622546441082893 | 322677 |
| 133 | 2024-10-18 | 22.392427444458008 | 22.49021134505978 | 21.15057619648289 | 21.365701150821348 | 527463 |
| 134 | 2024-10-21 | 22.392427444458008 | 22.979128982995864 | 22.118634760860377 | 22.60755239879646 | 341796 |
| 135 | 2024-10-22 | 22.353315353393555 | 22.754227673575034 | 22.040408358624866 | 22.372870641761992 | 169385 |
| 136 | 2024-10-23 | 22.245752334594727 | 22.470653998491848 | 22.05996311155796 | 22.294643351938358 | 76591 |
| 137 | 2024-10-24 | 22.490211486816406 | 22.773784613841638 | 22.108856323645856 | 22.28486697282389 | 204020 |
| 138 | 2024-10-25 | 22.480432510375977 | 22.920459125495253 | 22.480432510375977 | 22.480432510375977 | 109184 |
| 139 | 2024-10-28 | 23.174697875976562 | 23.360485244292455 | 22.529326712702844 | 22.636887329866553 | 248894 |
| 140 | 2024-10-29 | 23.712505340576172 | 23.712505340576172 | 22.99868603979691 | 23.174696687128293 | 301708 |
| 141 | 2024-10-30 | 24.37743377685547 | 24.426324794722152 | 23.712505489460998 | 23.712505489460998 | 267445 |
| 142 | 2024-10-31 | 24.44588279724121 | 24.44588279724121 | 23.81029021752751 | 24.250314988834145 | 270943 |
| 143 | 2024-11-01 | 23.761396408081055 | 24.59255676385255 | 23.56583047235838 | 24.44588184579235 | 402804 |
| 144 | 2024-11-04 | 23.526716232299805 | 24.22098024850961 | 23.086691476882372 | 23.898294681841048 | 306133 |
| 145 | 2024-11-05 | 23.292036056518555 | 23.86895902056102 | 22.89112374117688 | 23.468046705219344 | 156876 |
| 146 | 2024-11-06 | 23.448490142822266 | 23.663615103353646 | 22.480433415649546 | 23.05735639422816 | 463613 |
| 147 | 2024-11-07 | 23.223588943481445 | 23.888517262169625 | 23.19425321233713 | 23.448490620369252 | 237413 |
| 148 | 2024-11-08 | 23.243144989013672 | 23.458268078593242 | 22.881345115781038 | 23.26270214217712 | 91999 |
| 149 | 2024-11-11 | 22.050186157226562 | 23.380042815620968 | 21.893732652129913 | 22.979130475676694 | 369418 |
| 150 | 2024-11-12 | 21.561267852783203 | 22.37287108598139 | 21.561267852783203 | 21.883953430679522 | 154209 |
| 151 | 2024-11-13 | 21.1994686126709 | 22.402205527901177 | 21.1407990196304 | 21.512375595650543 | 1057471 |
| 152 | 2024-11-14 | 21.170133590698242 | 21.40481383577131 | 20.700773100552105 | 21.189690744055866 | 201251 |
| 153 | 2024-11-18 | 22.1200008392334 | 22.489999771118164 | 21.3700008392334 | 21.559999465942383 | 147191 |
| 154 | 2024-11-19 | 22.799999237060547 | 23.0 | 22.1299991607666 | 22.25 | 196123 |
| 155 | 2024-11-21 | 24.25 | 24.5 | 22.829999923706055 | 22.829999923706055 | 333650 |
| 156 | 2024-11-22 | 24.530000686645508 | 24.739999771118164 | 24.059999465942383 | 24.399999618530273 | 308308 |
| 157 | 2024-11-25 | 23.799999237060547 | 24.440000534057617 | 23.68000030517578 | 24.149999618530273 | 166268 |
| 158 | 2024-11-26 | 23.700000762939453 | 24.09000015258789 | 23.639999389648438 | 23.799999237060547 | 203240 |
| 159 | 2024-11-27 | 23.459999084472656 | 24.0 | 23.219999313354492 | 23.649999618530273 | 180856 |
| 160 | 2024-11-28 | 23.239999771118164 | 24.049999237060547 | 22.579999923706055 | 23.459999084472656 | 199795 |
| 161 | 2024-11-29 | 23.489999771118164 | 23.950000762939453 | 23.270000457763672 | 23.43000030517578 | 192570 |
| 162 | 2024-12-02 | 23.479999542236328 | 23.8799991607666 | 23.450000762939453 | 23.489999771118164 | 187675 |
| 163 | 2024-12-03 | 24.299999237060547 | 24.3700008392334 | 22.899999618530273 | 23.479999542236328 | 245627 |
| 164 | 2024-12-04 | 24.350000381469727 | 24.5 | 24.0 | 24.059999465942383 | 125241 |
| 165 | 2024-12-05 | 24.670000076293945 | 24.920000076293945 | 24.09000015258789 | 24.09000015258789 | 247583 |
| 166 | 2024-12-06 | 24.719999313354492 | 24.799999237060547 | 24.309999465942383 | 24.670000076293945 | 190121 |
| 167 | 2024-12-09 | 25.579999923706055 | 25.600000381469727 | 24.469999313354492 | 24.469999313354492 | 373349 |
| 168 | 2024-12-10 | 25.700000762939453 | 25.940000534057617 | 25.389999389648438 | 25.600000381469727 | 193011 |
| 169 | 2024-12-11 | 26.239999771118164 | 26.84000015258789 | 25.559999465942383 | 25.579999923706055 | 500983 |
| 170 | 2024-12-12 | 25.780000686645508 | 26.579999923706055 | 25.260000228881836 | 26.170000076293945 | 230713 |
| 171 | 2024-12-13 | 24.670000076293945 | 25.8799991607666 | 24.479999542236328 | 25.799999237060547 | 255821 |
| 172 | 2024-12-16 | 25.079999923706055 | 25.100000381469727 | 24.5 | 24.84000015258789 | 178150 |
| 173 | 2024-12-17 | 25.799999237060547 | 26.1299991607666 | 25.110000610351562 | 25.110000610351562 | 161230 |
| 174 | 2024-12-18 | 25.829999923706055 | 26.540000915527344 | 25.190000534057617 | 25.809999465942383 | 410127 |
| 175 | 2024-12-19 | 24.0 | 26.079999923706055 | 23.8700008392334 | 25.770000457763672 | 298708 |
| 176 | 2024-12-20 | 24.049999237060547 | 24.760000228881836 | 23.59000015258789 | 23.719999313354492 | 267223 |
| 177 | 2024-12-23 | 24.440000534057617 | 25.43000030517578 | 24.100000381469727 | 24.100000381469727 | 299542 |
| 178 | 2024-12-26 | 25.31999969482422 | 25.5 | 24.5 | 24.5 | 383396 |
| 179 | 2024-12-27 | 25.15999984741211 | 25.459999084472656 | 24.600000381469727 | 25.25 | 128090 |
| 180 | 2024-12-30 | 25.010000228881836 | 25.829999923706055 | 24.899999618530273 | 24.899999618530273 | 71279 |
| 181 | 2025-01-02 | 25.18000030517578 | 25.59000015258789 | 24.610000610351562 | 25.100000381469727 | 237090 |
| 182 | 2025-01-03 | 25.0 | 26.0 | 24.899999618530273 | 25.170000076293945 | 184708 |
| 183 | 2025-01-06 | 24.200000762939453 | 25.5 | 24.200000762939453 | 25.5 | 153715 |
| 184 | 2025-01-07 | 23.209999084472656 | 24.40999984741211 | 23.010000228881836 | 24.110000610351562 | 212725 |
| 185 | 2025-01-08 | 23.5 | 23.829999923706055 | 22.959999084472656 | 23.209999084472656 | 117459 |
| 186 | 2025-01-09 | 23.700000762939453 | 24.139999389648438 | 23.260000228881836 | 23.260000228881836 | 105226 |
| 187 | 2025-01-10 | 24.899999618530273 | 25.09000015258789 | 23.81999969482422 | 24.200000762939453 | 405704 |
| 188 | 2025-01-13 | 25.100000381469727 | 25.850000381469727 | 23.90999984741211 | 24.899999618530273 | 278422 |
| 189 | 2025-01-14 | 25.979999542236328 | 26.200000762939453 | 25.010000228881836 | 25.309999465942383 | 270301 |
| 190 | 2025-01-15 | 25.399999618530273 | 26.15999984741211 | 25.399999618530273 | 25.979999542236328 | 120075 |
| 191 | 2025-01-16 | 25.540000915527344 | 26.15999984741211 | 25.239999771118164 | 25.530000686645508 | 107954 |
| 192 | 2025-01-17 | 25.399999618530273 | 25.780000686645508 | 25.399999618530273 | 25.5 | 72094 |
| 193 | 2025-01-20 | 25.1299991607666 | 25.6200008392334 | 24.510000228881836 | 25.1200008392334 | 167374 |
| 194 | 2025-01-21 | 25.0 | 25.31999969482422 | 24.81999969482422 | 25.1299991607666 | 135252 |
| 195 | 2025-01-22 | 24.5 | 25.219999313354492 | 24.25 | 25.0 | 168937 |
| 196 | 2025-01-23 | 24.729999542236328 | 24.90999984741211 | 24.170000076293945 | 24.809999465942383 | 138292 |
| 197 | 2025-01-24 | 24.969999313354492 | 25.09000015258789 | 24.700000762939453 | 24.729999542236328 | 90388 |
| 198 | 2025-01-27 | 24.549999237060547 | 25.149999618530273 | 23.540000915527344 | 24.610000610351562 | 193646 |
| 199 | 2025-01-28 | 24.0 | 24.540000915527344 | 23.350000381469727 | 24.15999984741211 | 182886 |
| 200 | 2025-01-29 | 24.75 | 24.979999542236328 | 23.600000381469727 | 24.0 | 167193 |
| 201 | 2025-01-30 | 25.0 | 25.520000457763672 | 24.559999465942383 | 25.0 | 168064 |
| 202 | 2025-01-31 | 24.709999084472656 | 25.5 | 24.579999923706055 | 25.0 | 210412 |
| 203 | 2025-02-03 | 26.700000762939453 | 27.100000381469727 | 24.700000762939453 | 24.700000762939453 | 464630 |
| 204 | 2025-02-04 | 26.899999618530273 | 27.219999313354492 | 26.049999237060547 | 26.700000762939453 | 203230 |
| 205 | 2025-02-05 | 27.399999618530273 | 27.850000381469727 | 26.280000686645508 | 27.010000228881836 | 277853 |
| 206 | 2025-02-06 | 27.709999084472656 | 27.950000762939453 | 27.1200008392334 | 27.68000030517578 | 157849 |
| 207 | 2025-02-07 | 28.81999969482422 | 28.81999969482422 | 27.520000457763672 | 27.709999084472656 | 285855 |
| 208 | 2025-02-10 | 29.0 | 29.469999313354492 | 28.600000381469727 | 28.81999969482422 | 178958 |
| 209 | 2025-02-11 | 29.239999771118164 | 29.899999618530273 | 28.81999969482422 | 29.0 | 255872 |
| 210 | 2025-02-12 | 29.350000381469727 | 29.389999389648438 | 28.450000762939453 | 29.0 | 181830 |
| 211 | 2025-02-13 | 30.0 | 30.0 | 29.100000381469727 | 29.350000381469727 | 161406 |
| 212 | 2025-02-14 | 29.5 | 30.360000610351562 | 28.5 | 30.0 | 179981 |
| 213 | 2025-02-17 | 29.600000381469727 | 29.989999771118164 | 29.5 | 29.5 | 89434 |
| 214 | 2025-02-18 | 29.700000762939453 | 30.079999923706055 | 29.399999618530273 | 29.600000381469727 | 113942 |
| 215 | 2025-02-19 | 29.0 | 29.969999313354492 | 28.329999923706055 | 29.68000030517578 | 177560 |
| 216 | 2025-02-20 | 30.40999984741211 | 30.40999984741211 | 28.809999465942383 | 29.0 | 168831 |
| 217 | 2025-02-21 | 30.3700008392334 | 30.40999984741211 | 29.06999969482422 | 30.299999237060547 | 147599 |
| 218 | 2025-02-24 | 30.0 | 30.59000015258789 | 29.780000686645508 | 30.1299991607666 | 124012 |
| 219 | 2025-02-25 | 30.3799991607666 | 30.5 | 29.450000762939453 | 30.280000686645508 | 314959 |
| 220 | 2025-02-26 | 30.200000762939453 | 30.469999313354492 | 29.549999237060547 | 30.3799991607666 | 183485 |
| 221 | 2025-02-27 | 29.420000076293945 | 30.299999237060547 | 28.799999237060547 | 30.200000762939453 | 544822 |
| 222 | 2025-02-28 | 30.399999618530273 | 30.59000015258789 | 28.889999389648438 | 29.350000381469727 | 251269 |
| 223 | 2025-03-05 | 30.5 | 30.600000381469727 | 30.100000381469727 | 30.209999084472656 | 102952 |
| 224 | 2025-03-06 | 29.170000076293945 | 30.559999465942383 | 28.649999618530273 | 30.5 | 355007 |
| 225 | 2025-03-07 | 29.420000076293945 | 29.420000076293945 | 28.520000457763672 | 29.309999465942383 | 140913 |
| 226 | 2025-03-10 | 29.040000915527344 | 29.8799991607666 | 28.59000015258789 | 29.399999618530273 | 200021 |
| 227 | 2025-03-11 | 29.34000015258789 | 29.600000381469727 | 28.899999618530273 | 29.040000915527344 | 212220 |
| 228 | 2025-03-12 | 30.600000381469727 | 30.600000381469727 | 29.1299991607666 | 29.34000015258789 | 276801 |
| 229 | 2025-03-13 | 32.34000015258789 | 32.5 | 30.579999923706055 | 30.600000381469727 | 478101 |
| 230 | 2025-03-14 | 32.70000076293945 | 32.7400016784668 | 31.799999237060547 | 32.5 | 318740 |
| 231 | 2025-03-17 | 33.099998474121094 | 35.0 | 31.719999313354492 | 32.70000076293945 | 307464 |
| 232 | 2025-03-18 | 34.5 | 34.72999954223633 | 33.29999923706055 | 33.599998474121094 | 328597 |
| 233 | 2025-03-19 | 33.70000076293945 | 34.77000045776367 | 33.45000076293945 | 34.5 | 855510 |
| 234 | 2025-03-20 | 34.20000076293945 | 34.20000076293945 | 33.5099983215332 | 33.560001373291016 | 147352 |
| 235 | 2025-03-21 | 33.79999923706055 | 34.5 | 31.860000610351562 | 34.0 | 294617 |
| 236 | 2025-03-24 | 35.5 | 35.5 | 33.849998474121094 | 34.060001373291016 | 417799 |
| 237 | 2025-03-25 | 36.599998474121094 | 37.2400016784668 | 35.04999923706055 | 35.5 | 339811 |
| 238 | 2025-03-26 | 36.939998626708984 | 37.33000183105469 | 36.439998626708984 | 36.959999084472656 | 344116 |
| 239 | 2025-03-27 | 37.5 | 37.5 | 36.54999923706055 | 37.0099983215332 | 203804 |
| 240 | 2025-03-28 | 37.20000076293945 | 37.900001525878906 | 36.90999984741211 | 37.5 | 218582 |
| 241 | 2025-03-31 | 36.5 | 37.97999954223633 | 36.470001220703125 | 37.97999954223633 | 219866 |
| 242 | 2025-04-01 | 36.189998626708984 | 37.36000061035156 | 36.0 | 36.43000030517578 | 239287 |
| 243 | 2025-04-02 | 35.33000183105469 | 36.599998474121094 | 35.119998931884766 | 36.189998626708984 | 224273 |
| 244 | 2025-04-03 | 35.29999923706055 | 36.22999954223633 | 33.54999923706055 | 34.9900016784668 | 483964 |
| 245 | 2025-04-04 | 31.5 | 35.29999923706055 | 31.5 | 34.90999984741211 | 594904 |
| 246 | 2025-04-07 | 31.450000762939453 | 32.72999954223633 | 29.540000915527344 | 30.899999618530273 | 546143 |
| 247 | 2025-04-08 | 32.20000076293945 | 33.029998779296875 | 31.440000534057617 | 31.950000762939453 | 408700 |
| 248 | 2025-04-09 | 34.70000076293945 | 35.22999954223633 | 32.0 | 32.5 | 421380 |
| 249 | 2025-04-10 | 35.83000183105469 | 35.959999084472656 | 34.0099983215332 | 34.849998474121094 | 395657 |
| 250 | 2025-04-11 | 36.189998626708984 | 37.29999923706055 | 35.97999954223633 | 36.029998779296875 | 379021 |