ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 16.644018173217773 | 16.644018173217773 | 16.23208598786476 | 16.24189411974339 | 2500 |
| 3 | 2024-04-17 | 15.888813972473145 | 16.2320893048226 | 15.879005838590265 | 16.2320893048226 | 26000 |
| 4 | 2024-04-18 | 15.888813972473145 | 16.143817970586955 | 15.888813972473145 | 16.143817970586955 | 500 |
| 5 | 2024-04-19 | 15.859387397766113 | 16.37920719807125 | 15.859387397766113 | 16.37920719807125 | 3300 |
| 6 | 2024-04-22 | 16.016315460205078 | 16.016315460205078 | 15.71227080238358 | 15.731887069523083 | 1700 |
| 7 | 2024-04-23 | 16.192855834960938 | 16.271319021721762 | 15.888811220101482 | 16.016313197071597 | 6100 |
| 8 | 2024-04-24 | 16.11439323425293 | 16.202664556407875 | 15.918234324861938 | 16.202664556407875 | 1800 |
| 9 | 2024-04-25 | 16.389013290405273 | 16.389013290405273 | 16.016313611329068 | 16.143815591596983 | 1700 |
| 10 | 2024-04-26 | 16.506710052490234 | 16.67344457304913 | 16.13401034985217 | 16.379208064161716 | 6900 |
| 11 | 2024-04-29 | 16.271320343017578 | 16.31055100422871 | 16.222281548826142 | 16.31055100422871 | 800 |
| 12 | 2024-04-30 | 16.467477798461914 | 16.467477798461914 | 16.05554560342989 | 16.08496812904723 | 4100 |
| 13 | 2024-05-02 | 16.644018173217773 | 16.683250700732287 | 16.457669279653462 | 16.457669279653462 | 4300 |
| 14 | 2024-05-03 | 17.66404151916504 | 17.66404151916504 | 16.761713960099804 | 16.771522092022348 | 5900 |
| 15 | 2024-05-06 | 17.565963745117188 | 17.703273863702048 | 17.3207660358099 | 17.54634747940219 | 3700 |
| 16 | 2024-05-07 | 17.16383934020996 | 17.762122338695917 | 17.124606809491524 | 17.565963426523794 | 3800 |
| 17 | 2024-05-08 | 17.02652931213379 | 17.742506165056227 | 17.016721179403476 | 17.742506165056227 | 1000 |
| 18 | 2024-05-09 | 16.536134719848633 | 16.99710575677104 | 16.192857540105926 | 16.99710575677104 | 5000 |
| 19 | 2024-05-10 | 16.33016586303711 | 16.673443004927602 | 16.21247201883518 | 16.604787950691488 | 2300 |
| 20 | 2024-05-13 | 16.85979461669922 | 17.006912864659313 | 16.320358546565515 | 16.320358546565515 | 11800 |
| 21 | 2024-05-14 | 16.683252334594727 | 17.065760161772488 | 16.683252334594727 | 16.80094618724478 | 16400 |
| 22 | 2024-05-15 | 17.036338806152344 | 17.10499387004037 | 16.57536588454384 | 16.683253482487988 | 9000 |
| 23 | 2024-05-16 | 17.095182418823242 | 17.114798682044327 | 16.918639791253117 | 17.046141760770524 | 1100 |
| 24 | 2024-05-17 | 17.15403175354004 | 17.15403175354004 | 16.68325259419416 | 16.98729723409961 | 156200 |
| 25 | 2024-05-20 | 16.87940788269043 | 17.154029965708848 | 16.732289644566592 | 17.154029965708848 | 4400 |
| 26 | 2024-05-21 | 16.712677001953125 | 16.98729724302751 | 16.673444469965304 | 16.830370856496405 | 3600 |
| 27 | 2024-05-22 | 16.33016586303711 | 16.68325113706275 | 16.222280150970327 | 16.408629049408372 | 3000 |
| 28 | 2024-05-23 | 15.928041458129883 | 16.536132542524335 | 15.928041458129883 | 16.536132542524335 | 3100 |
| 29 | 2024-05-24 | 15.839771270751953 | 16.04573831444548 | 15.810348743588605 | 16.04573831444548 | 2400 |
| 30 | 2024-05-27 | 15.937851905822754 | 15.9868907018643 | 15.76130924693694 | 15.9868907018643 | 2000 |
| 31 | 2024-05-28 | 16.026121139526367 | 16.202663775325664 | 15.761307185827421 | 16.202663775325664 | 2000 |
| 32 | 2024-05-29 | 15.761307716369629 | 16.359590697670548 | 15.761307716369629 | 16.359590697670548 | 1100 |
| 33 | 2024-05-31 | 15.398416519165039 | 15.937851686390818 | 14.711863095129987 | 15.741692763505032 | 5700 |
| 34 | 2024-06-03 | 15.643613815307617 | 15.977083788144462 | 15.388607970720937 | 15.388607970720937 | 3900 |
| 35 | 2024-06-04 | 15.722077369689941 | 15.722077369689941 | 15.418031806802944 | 15.418031806802944 | 700 |
| 36 | 2024-06-05 | 15.829963684082031 | 15.86919621593293 | 15.682845431061322 | 15.86919621593293 | 2500 |
| 37 | 2024-06-06 | 15.69265365600586 | 16.202665348796472 | 15.69265365600586 | 16.202665348796472 | 2800 |
| 38 | 2024-06-07 | 15.967273712158203 | 16.08496755182385 | 15.780922950192767 | 15.937849316886865 | 1300 |
| 39 | 2024-06-10 | 15.447455406188965 | 15.967275213948078 | 15.359184082782512 | 15.967275213948078 | 6300 |
| 40 | 2024-06-11 | 15.467071533203125 | 15.829963085552642 | 15.457263400611245 | 15.77111616071137 | 1900 |
| 41 | 2024-06-12 | 15.741691589355469 | 16.124201273380905 | 15.26110525726773 | 15.594573343519528 | 11400 |
| 42 | 2024-06-13 | 15.879003524780273 | 16.27131946937778 | 15.319952134535082 | 15.319952134535082 | 13000 |
| 43 | 2024-06-14 | 15.604381561279297 | 15.682844750867924 | 15.447455182102045 | 15.447455182102045 | 800 |
| 44 | 2024-06-17 | 15.506302833557129 | 15.682844540081213 | 15.202257276471505 | 15.300336729816541 | 7500 |
| 45 | 2024-06-18 | 15.398416519165039 | 15.712270234569257 | 15.398416519165039 | 15.692653968138652 | 1300 |
| 46 | 2024-06-19 | 15.69265365600586 | 15.69265365600586 | 15.69265365600586 | 15.69265365600586 | 600 |
| 47 | 2024-06-20 | 15.51611042022705 | 15.741691859088146 | 15.241489253462017 | 15.741691859088146 | 3600 |
| 48 | 2024-06-21 | 15.26110553741455 | 15.418031918614904 | 15.221873942114462 | 15.300337132714638 | 1200 |
| 49 | 2024-06-24 | 16.192855834960938 | 16.281127153905608 | 15.261104790659918 | 15.261104790659918 | 2700 |
| 50 | 2024-06-25 | 16.2517032623291 | 16.300743924772124 | 15.996697429755363 | 16.192856338107468 | 1000 |
| 51 | 2024-06-26 | 15.888813972473145 | 16.290938108119875 | 15.663231569942583 | 16.290938108119875 | 2200 |
| 52 | 2024-06-27 | 15.908425331115723 | 16.084967965868444 | 15.761307092391753 | 15.869194673787284 | 1800 |
| 53 | 2024-06-28 | 15.251296997070312 | 15.908425966942408 | 14.721670006999005 | 15.908425966942408 | 11200 |
| 54 | 2024-07-01 | 15.035523414611816 | 15.300337388836558 | 14.986483685827045 | 15.270912990352679 | 6500 |
| 55 | 2024-07-02 | 14.986483573913574 | 15.163026222078381 | 14.80994186110379 | 14.858980654167327 | 1100 |
| 56 | 2024-07-03 | 15.702460289001465 | 15.702460289001465 | 15.251296502075869 | 15.584765510067173 | 6100 |
| 57 | 2024-07-04 | 15.559588432312012 | 15.767313432911228 | 15.341972483754873 | 15.767313432911228 | 10900 |
| 58 | 2024-07-05 | 15.529913902282715 | 15.529913902282715 | 15.381539304228536 | 15.401322143742506 | 4600 |
| 59 | 2024-07-08 | 15.618938446044922 | 15.886012901081171 | 15.23316318505628 | 15.361754938719162 | 6300 |
| 60 | 2024-07-09 | 15.332080841064453 | 15.480455439608646 | 15.332080841064453 | 15.411214086067048 | 6200 |
| 61 | 2024-07-10 | 15.223272323608398 | 15.440888267954714 | 15.223272323608398 | 15.39143069909406 | 3400 |
| 62 | 2024-07-11 | 14.936413764953613 | 15.440887937263835 | 14.936413764953613 | 15.440887937263835 | 3400 |
| 63 | 2024-07-12 | 15.391429901123047 | 15.68817907227259 | 15.134246405673675 | 15.134246405673675 | 4600 |
| 64 | 2024-07-15 | 15.460671424865723 | 15.460671424865723 | 15.32218778496596 | 15.39143007658715 | 500 |
| 65 | 2024-07-16 | 15.520021438598633 | 15.529913329662227 | 15.371646846015336 | 15.490346708750504 | 2000 |
| 66 | 2024-07-17 | 15.450779914855957 | 15.529913155793446 | 15.341971944402568 | 15.520021264840599 | 2700 |
| 67 | 2024-07-18 | 15.12435531616211 | 15.39143071635389 | 15.00565545274665 | 15.39143071635389 | 3700 |
| 68 | 2024-07-19 | 15.332080841064453 | 15.520022062109943 | 15.302406110024153 | 15.520022062109943 | 400 |
| 69 | 2024-07-22 | 15.42110538482666 | 15.42110538482666 | 14.83749701785616 | 15.332080251784697 | 6300 |
| 70 | 2024-07-23 | 15.361754417419434 | 15.539804676963248 | 15.252946449555225 | 15.43099670909904 | 4700 |
| 71 | 2024-07-24 | 15.549696922302246 | 15.549696922302246 | 15.35186382015441 | 15.35186382015441 | 2400 |
| 72 | 2024-07-25 | 15.391429901123047 | 15.391429901123047 | 15.15402924352376 | 15.15402924352376 | 500 |
| 73 | 2024-07-26 | 15.529913902282715 | 15.559588633225014 | 15.440888766113133 | 15.549697685139373 | 1600 |
| 74 | 2024-07-29 | 15.332080841064453 | 15.52991395357094 | 15.282622327102159 | 15.52991395357094 | 4900 |
| 75 | 2024-07-30 | 15.24305534362793 | 15.282621965192245 | 14.847389127984783 | 15.134247370161733 | 1300 |
| 76 | 2024-07-31 | 15.361754417419434 | 15.44088765647388 | 15.302404959799908 | 15.43099670909904 | 600 |
| 77 | 2024-08-01 | 15.529913902282715 | 16.004714314072924 | 15.490347279912088 | 15.678289443679581 | 7300 |
| 78 | 2024-08-02 | 15.707963943481445 | 15.915688943706265 | 15.707963943481445 | 15.876121378575181 | 3800 |
| 79 | 2024-08-05 | 15.104572296142578 | 15.30240539946276 | 14.639663795833165 | 15.30240539946276 | 7200 |
| 80 | 2024-08-06 | 15.223272323608398 | 15.80687974891096 | 15.223272323608398 | 15.36175502576648 | 2200 |
| 81 | 2024-08-07 | 15.767313003540039 | 16.10363069520319 | 15.37164679571748 | 15.440888146250765 | 11900 |
| 82 | 2024-08-08 | 16.469621658325195 | 16.469621658325195 | 15.707963952619547 | 15.76731341366535 | 6000 |
| 83 | 2024-08-09 | 16.370704650878906 | 16.80593843464587 | 16.252005728651323 | 16.45972978589227 | 8200 |
| 84 | 2024-08-12 | 16.47951316833496 | 16.865287486235232 | 16.43994749078162 | 16.66745532509792 | 6800 |
| 85 | 2024-08-13 | 16.786155700683594 | 16.786155700683594 | 16.608107306219466 | 16.697130560108796 | 6100 |
| 86 | 2024-08-14 | 16.232219696044922 | 16.697127202583594 | 16.232219696044922 | 16.39048616153405 | 15700 |
| 87 | 2024-08-15 | 16.79604721069336 | 16.79604721069336 | 16.57843125350615 | 16.62788882528515 | 5400 |
| 88 | 2024-08-16 | 16.726804733276367 | 16.855397429970782 | 16.568538250179625 | 16.80593797482474 | 8400 |
| 89 | 2024-08-19 | 16.815828323364258 | 16.815828323364258 | 16.321245137382956 | 16.617994294297684 | 20900 |
| 90 | 2024-08-20 | 16.776262283325195 | 16.845505520453663 | 16.756480387973788 | 16.756480387973788 | 4000 |
| 91 | 2024-08-21 | 16.776262283325195 | 17.073013353819878 | 16.76637227899214 | 16.776262283325195 | 3800 |
| 92 | 2024-08-22 | 16.519079208374023 | 16.91474538082622 | 16.519079208374023 | 16.91474538082622 | 3500 |
| 93 | 2024-08-23 | 16.79604721069336 | 16.87518045755102 | 16.430056651483714 | 16.51908179003426 | 10200 |
| 94 | 2024-08-26 | 16.627887725830078 | 16.75648042264947 | 16.627887725830078 | 16.736696640571825 | 1700 |
| 95 | 2024-08-27 | 16.588321685791016 | 16.716912493114513 | 16.509188445895344 | 16.627887362396223 | 1100 |
| 96 | 2024-08-28 | 16.380596160888672 | 16.430055616236693 | 16.350922374365165 | 16.400379943027882 | 900 |
| 97 | 2024-08-29 | 16.162979125976562 | 16.578429089419338 | 16.162979125976562 | 16.380595054756995 | 1900 |
| 98 | 2024-08-30 | 16.153087615966797 | 16.153087615966797 | 16.153087615966797 | 16.153087615966797 | 200 |
| 99 | 2024-09-02 | 16.212438583374023 | 16.58832291576306 | 15.777205731676668 | 16.58832291576306 | 1900 |
| 100 | 2024-09-03 | 16.182764053344727 | 16.182764053344727 | 15.905796762531075 | 15.905796762531075 | 500 |
| 101 | 2024-09-04 | 16.301464080810547 | 16.5091900347061 | 16.192657044660915 | 16.192657044660915 | 2000 |
| 102 | 2024-09-05 | 16.192655563354492 | 16.42016339330134 | 16.064062868733913 | 16.42016339330134 | 1300 |
| 103 | 2024-09-06 | 16.064062118530273 | 16.123411574291424 | 16.064062118530273 | 16.123411574291424 | 1000 |
| 104 | 2024-09-09 | 16.113523483276367 | 16.113523483276367 | 15.945365099754719 | 16.06406402536682 | 4000 |
| 105 | 2024-09-10 | 15.72774600982666 | 16.04427896857918 | 15.490346290762268 | 15.67828844252855 | 4400 |
| 106 | 2024-09-11 | 15.648612976074219 | 15.727746216803743 | 15.648612976074219 | 15.727746216803743 | 3400 |
| 107 | 2024-09-12 | 15.737638473510742 | 15.737638473510742 | 15.579371988373206 | 15.579371988373206 | 900 |
| 108 | 2024-09-13 | 15.945364952087402 | 16.024498197324434 | 14.540747490773379 | 15.480455485470134 | 4700 |
| 109 | 2024-09-16 | 16.400381088256836 | 16.400381088256836 | 15.767314165735272 | 15.856340248235696 | 4700 |
| 110 | 2024-09-17 | 16.321247100830078 | 16.321247100830078 | 16.04427980415472 | 16.04427980415472 | 3700 |
| 111 | 2024-09-18 | 16.36081314086914 | 16.47951205217497 | 16.252004233267815 | 16.252004233267815 | 3000 |
| 112 | 2024-09-19 | 16.17287254333496 | 16.46962173666078 | 16.044279842657843 | 16.34103092266902 | 3500 |
| 113 | 2024-09-20 | 15.747529983520508 | 15.905796464827425 | 15.62883012254032 | 15.836555115091308 | 1700 |
| 114 | 2024-09-23 | 15.648612976074219 | 15.757421889584293 | 15.22327204298869 | 15.757421889584293 | 4400 |
| 115 | 2024-09-24 | 15.48045539855957 | 15.48045539855957 | 15.243055664181291 | 15.243055664181291 | 6500 |
| 116 | 2024-09-25 | 15.42110538482666 | 15.42110538482666 | 15.262838900904352 | 15.401321602665044 | 2200 |
| 117 | 2024-09-26 | 15.351863861083984 | 15.529913181820413 | 15.282621567640653 | 15.520021290850988 | 2700 |
| 118 | 2024-09-27 | 15.796988487243652 | 15.796988487243652 | 15.233162968677897 | 15.262838641415794 | 5600 |
| 119 | 2024-09-30 | 15.747529983520508 | 16.252005100193287 | 15.707963363193779 | 15.796988494764578 | 4900 |
| 120 | 2024-10-01 | 15.529913902282715 | 15.895905395046686 | 15.282622276630624 | 15.895905395046686 | 5100 |
| 121 | 2024-10-02 | 15.361754417419434 | 16.073954512252076 | 15.361754417419434 | 15.747529665316828 | 3500 |
| 122 | 2024-10-03 | 15.30240535736084 | 15.757421965416682 | 15.233163063882298 | 15.30240535736084 | 6100 |
| 123 | 2024-10-04 | 15.233162879943848 | 15.480454491263343 | 15.233162879943848 | 15.460671652895952 | 1900 |
| 124 | 2024-10-07 | 15.440887451171875 | 15.539804470346043 | 15.332079484754376 | 15.539804470346043 | 2600 |
| 125 | 2024-10-08 | 15.559588432312012 | 15.747530593652705 | 15.361755323013396 | 15.470564240634642 | 2100 |
| 126 | 2024-10-09 | 15.173813819885254 | 15.727746515512468 | 15.173813819885254 | 15.559588139932828 | 4300 |
| 127 | 2024-10-10 | 15.065004348754883 | 15.806879174832986 | 15.035329619847692 | 15.17381326031895 | 4600 |
| 128 | 2024-10-11 | 15.18370532989502 | 15.203488168285263 | 14.975980338412965 | 15.065004526183015 | 5200 |
| 129 | 2024-10-14 | 15.609046936035156 | 15.609046936035156 | 14.748472203599468 | 14.748472203599468 | 7200 |
| 130 | 2024-10-15 | 15.777204513549805 | 15.777204513549805 | 15.638721815827608 | 15.638721815827608 | 2500 |
| 131 | 2024-10-16 | 15.6585054397583 | 15.727746792093686 | 15.440888548120794 | 15.688180170281656 | 5600 |
| 132 | 2024-10-17 | 15.450779914855957 | 15.648613017199683 | 15.262838703465077 | 15.648613017199683 | 4300 |
| 133 | 2024-10-18 | 15.252946853637695 | 15.638722111755083 | 15.23316307167866 | 15.638722111755083 | 2300 |
| 134 | 2024-10-21 | 15.262838363647461 | 15.549696591494804 | 15.25294647291485 | 15.25294647291485 | 1700 |
| 135 | 2024-10-22 | 14.995763778686523 | 15.272730130664954 | 14.975980939502259 | 15.272730130664954 | 1400 |
| 136 | 2024-10-23 | 14.946305274963379 | 15.134247435714938 | 14.817713518486702 | 15.134247435714938 | 4000 |
| 137 | 2024-10-24 | 15.134246826171875 | 15.40132127629553 | 15.055113585887636 | 15.06500453341619 | 5400 |
| 138 | 2024-10-25 | 15.094680786132812 | 15.332080516109034 | 15.035330381967421 | 15.08478889488147 | 2100 |
| 139 | 2024-10-28 | 15.312295913696289 | 15.480454282594263 | 15.055113358331113 | 15.055113358331113 | 2900 |
| 140 | 2024-10-29 | 15.381539344787598 | 15.470564481191929 | 15.144139609937845 | 15.213380963433352 | 1300 |
| 141 | 2024-10-30 | 15.154029846191406 | 15.539805104707542 | 15.154029846191406 | 15.332080110636184 | 2300 |
| 142 | 2024-10-31 | 14.936413764953613 | 15.213380106680765 | 14.837496742665456 | 15.213380106680765 | 7700 |
| 143 | 2024-11-01 | 14.679229736328125 | 14.936413230398966 | 14.659445955241475 | 14.936413230398966 | 2500 |
| 144 | 2024-11-04 | 15.233162879943848 | 15.292513281731285 | 14.738579657304857 | 14.788038168237284 | 4900 |
| 145 | 2024-11-05 | 15.233162879943848 | 15.233162879943848 | 15.04522167041179 | 15.04522167041179 | 1400 |
| 146 | 2024-11-06 | 15.361754417419434 | 15.510129948153487 | 14.926521602619976 | 15.233162668120302 | 3400 |
| 147 | 2024-11-07 | 15.262838363647461 | 15.510129971906984 | 15.262838363647461 | 15.381538222410917 | 1800 |
| 148 | 2024-11-08 | 14.946305274963379 | 15.203488787916736 | 14.441831083668932 | 15.065005140170467 | 3800 |
| 149 | 2024-11-11 | 15.628829956054688 | 15.628829956054688 | 14.77814621307793 | 14.936413636041548 | 6400 |
| 150 | 2024-11-12 | 15.549696922302246 | 16.05417109694357 | 15.3122962563822 | 15.61893827221833 | 15400 |
| 151 | 2024-11-13 | 15.836555480957031 | 16.192656015467083 | 15.203488597761226 | 15.480454946446976 | 5900 |
| 152 | 2024-11-14 | 16.519079208374023 | 16.519079208374023 | 15.876119555618434 | 15.975036570402764 | 8900 |
| 153 | 2024-11-18 | 15.925580024719238 | 16.301462440913458 | 15.688179362724698 | 16.153087852591668 | 32600 |
| 154 | 2024-11-19 | 16.400381088256836 | 16.400381088256836 | 15.925581603872702 | 15.925581603872702 | 1800 |
| 155 | 2024-11-21 | 15.529913902282715 | 16.12341323784212 | 15.529913902282715 | 16.12341323784212 | 3300 |
| 156 | 2024-11-22 | 15.668396949768066 | 15.915688565911267 | 15.668396949768066 | 15.915688565911267 | 1900 |
| 157 | 2024-11-25 | 15.569479942321777 | 15.727746425884783 | 15.490346700540275 | 15.569479942321777 | 2600 |
| 158 | 2024-11-26 | 15.866230964660645 | 15.895904751058085 | 15.500238543381387 | 15.569479893889147 | 5900 |
| 159 | 2024-11-27 | 15.252946853637695 | 15.678288732330508 | 15.134246991911418 | 15.678288732330508 | 6500 |
| 160 | 2024-11-28 | 14.501179695129395 | 15.233162626031907 | 13.848330003062687 | 15.233162626031907 | 25100 |
| 161 | 2024-11-29 | 14.62977123260498 | 14.916629455073995 | 14.065946678214097 | 14.916629455073995 | 5700 |
| 162 | 2024-12-02 | 14.461613655090332 | 14.49128838500697 | 14.224213929071915 | 14.273672441161416 | 6500 |
| 163 | 2024-12-03 | 14.847389221191406 | 14.886955843004106 | 14.461613951010577 | 14.461613951010577 | 4600 |
| 164 | 2024-12-04 | 14.985871315002441 | 15.114463066487659 | 14.60998889477505 | 14.619879842318038 | 2600 |
| 165 | 2024-12-05 | 15.094680786132812 | 15.7574224064901 | 15.094680786132812 | 15.183705920709563 | 4000 |
| 166 | 2024-12-06 | 14.837496757507324 | 15.856338880729526 | 14.837496757507324 | 15.787096587721498 | 1700 |
| 167 | 2024-12-09 | 15.163921356201172 | 15.341971616172595 | 14.738579487755048 | 14.748471378496268 | 7100 |
| 168 | 2024-12-10 | 15.114462852478027 | 15.341971622912867 | 15.025437722453205 | 15.341971622912867 | 1700 |
| 169 | 2024-12-11 | 15.88601303100586 | 16.281679242940967 | 14.966088852421066 | 15.27272993083511 | 7100 |
| 170 | 2024-12-12 | 15.707963943481445 | 15.707963943481445 | 15.233163538677855 | 15.688180160915904 | 5200 |
| 171 | 2024-12-13 | 15.223272323608398 | 15.39143069909406 | 15.193596650280817 | 15.39143069909406 | 2300 |
| 172 | 2024-12-16 | 14.14508056640625 | 14.877063520390442 | 14.075838272734533 | 14.877063520390442 | 6000 |
| 173 | 2024-12-17 | 14.372589111328125 | 14.392372894312196 | 14.06594802181656 | 14.30334775756926 | 2000 |
| 174 | 2024-12-18 | 13.155914306640625 | 14.41215523939752 | 13.155914306640625 | 14.065947539140694 | 13800 |
| 175 | 2024-12-19 | 13.709847450256348 | 14.194539755727188 | 13.215264196653905 | 13.452664875323523 | 5400 |
| 176 | 2024-12-20 | 14.119471549987793 | 14.278900857071363 | 13.950077673643094 | 13.950077673643094 | 2500 |
| 177 | 2024-12-23 | 14.3386869430542 | 14.3386869430542 | 14.17925668991451 | 14.189221258912042 | 1200 |
| 178 | 2024-12-26 | 14.129435539245605 | 14.328722164919492 | 14.129435539245605 | 14.249007514649938 | 1200 |
| 179 | 2024-12-27 | 14.179256439208984 | 14.219114714494369 | 14.11947092682808 | 14.129435495649426 | 1300 |
| 180 | 2024-12-30 | 13.989934921264648 | 14.44829465167351 | 13.979970352059894 | 14.298829914696682 | 2200 |
| 181 | 2025-01-02 | 13.940113067626953 | 14.28886538865795 | 13.750791003532795 | 14.28886538865795 | 2300 |
| 182 | 2025-01-03 | 13.820540428161621 | 13.820540428161621 | 13.571431910818534 | 13.621253804341867 | 2500 |
| 183 | 2025-01-06 | 14.1899995803833 | 14.1899995803833 | 13.850000381469727 | 13.850000381469727 | 1500 |
| 184 | 2025-01-07 | 13.979999542236328 | 14.260000228881836 | 13.979999542236328 | 14.260000228881836 | 2400 |
| 185 | 2025-01-08 | 14.380000114440918 | 14.979999542236328 | 13.720000267028809 | 13.760000228881836 | 6800 |
| 186 | 2025-01-09 | 14.4399995803833 | 14.449999809265137 | 14.390000343322754 | 14.399999618530273 | 600 |
| 187 | 2025-01-10 | 14.029999732971191 | 14.829999923706055 | 14.029999732971191 | 14.829999923706055 | 2800 |
| 188 | 2025-01-13 | 14.220000267028809 | 14.65999984741211 | 14.140000343322754 | 14.140000343322754 | 600 |
| 189 | 2025-01-14 | 14.699999809265137 | 14.949999809265137 | 14.069999694824219 | 14.239999771118164 | 11200 |
| 190 | 2025-01-15 | 15.390000343322754 | 15.390000343322754 | 14.239999771118164 | 14.600000381469727 | 2400 |
| 191 | 2025-01-16 | 15.180000305175781 | 15.350000381469727 | 15.180000305175781 | 15.350000381469727 | 2600 |
| 192 | 2025-01-17 | 15.050000190734863 | 15.220000267028809 | 15.050000190734863 | 15.180000305175781 | 800 |
| 193 | 2025-01-20 | 15.140000343322754 | 15.140000343322754 | 14.800000190734863 | 14.800000190734863 | 300 |
| 194 | 2025-01-21 | 15.25 | 15.25 | 15.140000343322754 | 15.140000343322754 | 600 |
| 195 | 2025-01-22 | 16.0 | 16.0 | 15.300000190734863 | 15.4399995803833 | 4800 |
| 196 | 2025-01-23 | 15.5600004196167 | 15.880000114440918 | 15.5600004196167 | 15.869999885559082 | 1100 |
| 197 | 2025-01-24 | 15.720000267028809 | 15.720000267028809 | 15.539999961853027 | 15.569999694824219 | 500 |
| 198 | 2025-01-27 | 15.630000114440918 | 15.84000015258789 | 15.619999885559082 | 15.84000015258789 | 3900 |
| 199 | 2025-01-28 | 15.539999961853027 | 15.600000381469727 | 15.539999961853027 | 15.550000190734863 | 500 |
| 200 | 2025-01-29 | 15.460000038146973 | 15.609999656677246 | 15.460000038146973 | 15.5600004196167 | 600 |
| 201 | 2025-01-30 | 15.539999961853027 | 15.8100004196167 | 15.539999961853027 | 15.710000038146973 | 3700 |
| 202 | 2025-01-31 | 15.649999618530273 | 15.6899995803833 | 15.539999961853027 | 15.539999961853027 | 3200 |
| 203 | 2025-02-03 | 15.850000381469727 | 16.100000381469727 | 15.789999961853027 | 15.800000190734863 | 4000 |
| 204 | 2025-02-04 | 16.0 | 16.049999237060547 | 15.649999618530273 | 16.049999237060547 | 1600 |
| 205 | 2025-02-05 | 15.869999885559082 | 15.9399995803833 | 15.239999771118164 | 15.789999961853027 | 3400 |
| 206 | 2025-02-06 | 15.609999656677246 | 15.880000114440918 | 15.539999961853027 | 15.869999885559082 | 4300 |
| 207 | 2025-02-07 | 15.59000015258789 | 15.789999961853027 | 15.489999771118164 | 15.489999771118164 | 2700 |
| 208 | 2025-02-10 | 15.699999809265137 | 15.920000076293945 | 14.779999732971191 | 15.920000076293945 | 4100 |
| 209 | 2025-02-11 | 15.75 | 16.010000228881836 | 15.630000114440918 | 15.8100004196167 | 7300 |
| 210 | 2025-02-12 | 15.529999732971191 | 16.0 | 15.5 | 15.75 | 2600 |
| 211 | 2025-02-13 | 15.5 | 15.680000305175781 | 15.5 | 15.680000305175781 | 700 |
| 212 | 2025-02-14 | 16.209999084472656 | 16.329999923706055 | 15.979999542236328 | 15.979999542236328 | 2700 |
| 213 | 2025-02-17 | 16.649999618530273 | 16.649999618530273 | 16.260000228881836 | 16.43000030517578 | 8200 |
| 214 | 2025-02-18 | 16.600000381469727 | 16.700000762939453 | 16.309999465942383 | 16.639999389648438 | 8800 |
| 215 | 2025-02-19 | 16.549999237060547 | 16.600000381469727 | 16.43000030517578 | 16.59000015258789 | 2700 |
| 216 | 2025-02-20 | 16.0 | 16.639999389648438 | 16.0 | 16.549999237060547 | 6600 |
| 217 | 2025-02-21 | 16.510000228881836 | 16.56999969482422 | 16.1299991607666 | 16.1299991607666 | 4900 |
| 218 | 2025-02-24 | 16.34000015258789 | 16.559999465942383 | 16.34000015258789 | 16.459999084472656 | 1500 |
| 219 | 2025-02-25 | 16.350000381469727 | 16.56999969482422 | 16.200000762939453 | 16.329999923706055 | 5000 |
| 220 | 2025-02-26 | 16.68000030517578 | 16.700000762939453 | 16.450000762939453 | 16.549999237060547 | 2700 |
| 221 | 2025-02-27 | 16.690000534057617 | 16.770000457763672 | 16.329999923706055 | 16.700000762939453 | 3200 |
| 222 | 2025-02-28 | 16.450000762939453 | 16.6299991607666 | 16.299999237060547 | 16.6299991607666 | 3100 |
| 223 | 2025-03-05 | 16.25 | 16.690000534057617 | 16.15999984741211 | 16.209999084472656 | 8700 |
| 224 | 2025-03-06 | 16.030000686645508 | 16.25 | 15.010000228881836 | 15.010000228881836 | 1700 |
| 225 | 2025-03-07 | 16.5 | 16.790000915527344 | 15.949999809265137 | 16.030000686645508 | 2500 |
| 226 | 2025-03-10 | 16.479999542236328 | 16.709999084472656 | 16.139999389648438 | 16.309999465942383 | 5900 |
| 227 | 2025-03-11 | 16.68000030517578 | 16.780000686645508 | 16.290000915527344 | 16.299999237060547 | 2800 |
| 228 | 2025-03-12 | 17.049999237060547 | 17.100000381469727 | 16.770000457763672 | 16.989999771118164 | 5200 |
| 229 | 2025-03-13 | 17.510000228881836 | 17.510000228881836 | 16.729999542236328 | 16.729999542236328 | 10700 |
| 230 | 2025-03-14 | 16.75 | 17.739999771118164 | 16.75 | 17.59000015258789 | 9000 |
| 231 | 2025-03-17 | 18.010000228881836 | 18.18000030517578 | 17.010000228881836 | 17.010000228881836 | 13400 |
| 232 | 2025-03-18 | 17.610000610351562 | 18.299999237060547 | 17.610000610351562 | 18.0 | 9900 |
| 233 | 2025-03-19 | 18.110000610351562 | 18.450000762939453 | 17.81999969482422 | 17.8799991607666 | 5100 |
| 234 | 2025-03-20 | 18.110000610351562 | 18.389999389648438 | 17.34000015258789 | 17.34000015258789 | 2700 |
| 235 | 2025-03-21 | 18.639999389648438 | 18.729999542236328 | 18.290000915527344 | 18.290000915527344 | 8800 |
| 236 | 2025-03-24 | 18.40999984741211 | 18.6299991607666 | 18.299999237060547 | 18.6299991607666 | 700 |
| 237 | 2025-03-25 | 18.030000686645508 | 18.8799991607666 | 18.030000686645508 | 18.690000534057617 | 5900 |
| 238 | 2025-03-26 | 18.309999465942383 | 18.360000610351562 | 18.1200008392334 | 18.1299991607666 | 1200 |
| 239 | 2025-03-27 | 18.440000534057617 | 18.65999984741211 | 18.399999618530273 | 18.65999984741211 | 1400 |
| 240 | 2025-03-28 | 18.649999618530273 | 18.649999618530273 | 18.399999618530273 | 18.399999618530273 | 2000 |
| 241 | 2025-03-31 | 17.670000076293945 | 18.899999618530273 | 17.600000381469727 | 18.729999542236328 | 7400 |
| 242 | 2025-04-01 | 17.829999923706055 | 17.899999618530273 | 17.6299991607666 | 17.670000076293945 | 2400 |
| 243 | 2025-04-02 | 17.6299991607666 | 18.0 | 17.540000915527344 | 17.540000915527344 | 2300 |
| 244 | 2025-04-03 | 17.75 | 18.239999771118164 | 17.690000534057617 | 17.90999984741211 | 5700 |
| 245 | 2025-04-04 | 16.979999542236328 | 17.579999923706055 | 16.979999542236328 | 17.540000915527344 | 4900 |
| 246 | 2025-04-07 | 17.760000228881836 | 17.760000228881836 | 16.360000610351562 | 16.959999084472656 | 3300 |
| 247 | 2025-04-08 | 18.530000686645508 | 19.850000381469727 | 17.68000030517578 | 17.760000228881836 | 33300 |
| 248 | 2025-04-09 | 19.239999771118164 | 20.290000915527344 | 18.030000686645508 | 18.299999237060547 | 58600 |
| 249 | 2025-04-10 | 18.459999084472656 | 19.25 | 18.350000381469727 | 19.219999313354492 | 10700 |
| 250 | 2025-04-11 | 18.93000030517578 | 19.200000762939453 | 18.350000381469727 | 18.440000534057617 | 4900 |