ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 20.15220832824707 | 20.15220832824707 | 20.021590955400626 | 20.15220832824707 | 1200 |
| 3 | 2024-04-17 | 19.98427391052246 | 20.236176949023722 | 19.98427391052246 | 20.236176949023722 | 3300 |
| 4 | 2024-04-18 | 19.788349151611328 | 20.236177378281095 | 19.788349151611328 | 20.17086957717412 | 3500 |
| 5 | 2024-04-19 | 20.002933502197266 | 20.21751677805031 | 19.62041486976217 | 20.21751677805031 | 2700 |
| 6 | 2024-04-22 | 23.510910034179688 | 26.123232580420098 | 19.965613116277417 | 20.170868225434706 | 63300 |
| 7 | 2024-04-23 | 25.53546142578125 | 26.123233394168253 | 23.324315530507366 | 23.501580826800357 | 58400 |
| 8 | 2024-04-24 | 25.470151901245117 | 27.037546192922488 | 25.470151901245117 | 26.09524362996159 | 27400 |
| 9 | 2024-04-25 | 23.800132751464844 | 25.47948282634543 | 23.781472871198496 | 25.47948282634543 | 11100 |
| 10 | 2024-04-26 | 25.09696388244629 | 25.37685674462846 | 23.790802530775142 | 23.790802530775142 | 19900 |
| 11 | 2024-04-29 | 25.61009979248047 | 25.79669325359899 | 25.09696377052033 | 25.09696377052033 | 17000 |
| 12 | 2024-04-30 | 25.843341827392578 | 25.843341827392578 | 25.190260293175314 | 25.759374150721673 | 12200 |
| 13 | 2024-05-02 | 25.63978385925293 | 26.540771168442447 | 24.882570673356366 | 26.01359694545205 | 13500 |
| 14 | 2024-05-03 | 25.85065269470215 | 26.157373142982713 | 25.563104445411398 | 25.697293384655456 | 9800 |
| 15 | 2024-05-06 | 26.166955947875977 | 26.33948562508362 | 25.87940770465467 | 25.908163260251662 | 7400 |
| 16 | 2024-05-07 | 25.975257873535156 | 26.25322093310995 | 25.975257873535156 | 26.16695609402432 | 8000 |
| 17 | 2024-05-08 | 25.98484230041504 | 26.138201603605413 | 25.975257115442254 | 25.975257115442254 | 1500 |
| 18 | 2024-05-09 | 26.166955947875977 | 26.166955947875977 | 25.97525772845749 | 26.09986147967015 | 5300 |
| 19 | 2024-05-10 | 25.87940788269043 | 26.25322096708718 | 25.71646338956082 | 26.25322096708718 | 22100 |
| 20 | 2024-05-13 | 24.920909881591797 | 25.793141581192543 | 24.911324696870278 | 25.793141581192543 | 6300 |
| 21 | 2024-05-14 | 24.729209899902344 | 25.400158206441663 | 24.53751168959615 | 25.400158206441663 | 9300 |
| 22 | 2024-05-15 | 24.058263778686523 | 24.058263778686523 | 23.588600688411837 | 23.81863964110635 | 7700 |
| 23 | 2024-05-16 | 23.38731575012207 | 24.825060593304006 | 22.706784068545765 | 24.63336237779201 | 24100 |
| 24 | 2024-05-17 | 21.901647567749023 | 23.377731373820442 | 21.633267862923688 | 23.377731373820442 | 23100 |
| 25 | 2024-05-20 | 21.824966430664062 | 21.892060895265814 | 21.230697777558316 | 21.892060895265814 | 5900 |
| 26 | 2024-05-21 | 21.729116439819336 | 21.815381273899717 | 21.470321937578184 | 21.815381273899717 | 4100 |
| 27 | 2024-05-22 | 22.198780059814453 | 22.198780059814453 | 21.729116967410462 | 22.045420757322827 | 7100 |
| 28 | 2024-05-23 | 22.016666412353516 | 22.2850461205549 | 21.642853320512497 | 21.738703346883504 | 4400 |
| 29 | 2024-05-24 | 22.112516403198242 | 22.112516403198242 | 21.690777384755695 | 21.690777384755695 | 5400 |
| 30 | 2024-05-27 | 23.377731323242188 | 23.387316508556694 | 22.505499569680904 | 22.505499569680904 | 8900 |
| 31 | 2024-05-28 | 23.281883239746094 | 23.377731436983165 | 22.908068323410255 | 23.377731436983165 | 1800 |
| 32 | 2024-05-29 | 23.003917694091797 | 23.3298066743464 | 22.23712116889692 | 23.3298066743464 | 4700 |
| 33 | 2024-05-31 | 22.141271591186523 | 23.00391815641464 | 22.141271591186523 | 22.591764330268933 | 2800 |
| 34 | 2024-06-03 | 21.662023544311523 | 22.198781128881834 | 21.470323492871394 | 22.160442215506116 | 5200 |
| 35 | 2024-06-04 | 21.460737228393555 | 22.035835525609716 | 21.201944548605308 | 22.035835525609716 | 4100 |
| 36 | 2024-06-05 | 20.789791107177734 | 21.470322794085565 | 20.66518552934098 | 21.11568008710707 | 5400 |
| 37 | 2024-06-06 | 21.086925506591797 | 21.182775533622838 | 20.703527226654842 | 20.703527226654842 | 1800 |
| 38 | 2024-06-07 | 22.0262508392334 | 22.0262508392334 | 21.05816907978226 | 21.18277465822936 | 2200 |
| 39 | 2024-06-10 | 20.83771514892578 | 21.508663477156276 | 20.818544778819284 | 21.28820787730578 | 4400 |
| 40 | 2024-06-11 | 20.626846313476562 | 21.115679776172346 | 20.626846313476562 | 20.74186487635375 | 1200 |
| 41 | 2024-06-12 | 19.975069046020508 | 20.5597525498915 | 19.371215171618985 | 20.550167364626237 | 12500 |
| 42 | 2024-06-13 | 19.975069046020508 | 19.975069046020508 | 19.601255961611002 | 19.86963383628976 | 3600 |
| 43 | 2024-06-14 | 19.649179458618164 | 19.975068434918505 | 19.275366385644812 | 19.965483249946484 | 2500 |
| 44 | 2024-06-17 | 19.438310623168945 | 19.495819904072487 | 19.31370504832635 | 19.323290233174788 | 3300 |
| 45 | 2024-06-18 | 19.44789695739746 | 19.486235870869976 | 19.074082038964114 | 19.169932064926183 | 6800 |
| 46 | 2024-06-19 | 19.313705444335938 | 19.649179608161482 | 19.304120259290965 | 19.649179608161482 | 3000 |
| 47 | 2024-06-20 | 19.371213912963867 | 19.60125468800886 | 19.371213912963867 | 19.5916695033664 | 1400 |
| 48 | 2024-06-21 | 19.620424270629883 | 19.620424270629883 | 19.620424270629883 | 19.620424270629883 | 200 |
| 49 | 2024-06-24 | 19.677934646606445 | 19.697103188005958 | 19.610838353053413 | 19.610838353053413 | 2000 |
| 50 | 2024-06-25 | 19.812124252319336 | 19.812124252319336 | 19.706689044188128 | 19.706689044188128 | 500 |
| 51 | 2024-06-26 | 19.840879440307617 | 19.840879440307617 | 19.562914561540154 | 19.783368330653396 | 2400 |
| 52 | 2024-06-27 | 19.61083984375 | 19.64918058583759 | 19.371215690264176 | 19.63959540031569 | 1400 |
| 53 | 2024-06-28 | 20.128427505493164 | 20.128427505493164 | 19.37121435513767 | 19.610838492107828 | 5100 |
| 54 | 2024-07-01 | 19.620424270629883 | 20.09967255907095 | 19.47665014973499 | 20.09967255907095 | 3200 |
| 55 | 2024-07-02 | 19.093252182006836 | 19.457480082492744 | 19.083666996706263 | 19.457480082492744 | 3600 |
| 56 | 2024-07-03 | 19.543745040893555 | 19.60125615304682 | 19.361632003636405 | 19.361632003636405 | 1600 |
| 57 | 2024-07-04 | 19.332876205444336 | 19.457479957174918 | 19.169931712758405 | 19.457479957174918 | 2600 |
| 58 | 2024-07-05 | 19.275365829467773 | 19.35204547884431 | 18.978230588470023 | 19.332875109453415 | 3000 |
| 59 | 2024-07-08 | 18.97823143005371 | 19.160346290968956 | 18.97823143005371 | 19.160346290968956 | 6400 |
| 60 | 2024-07-09 | 19.352046966552734 | 19.352046966552734 | 18.719439353517178 | 18.786533823356223 | 4200 |
| 61 | 2024-07-10 | 20.06133270263672 | 20.07091788733695 | 19.716273366176555 | 20.042162333236256 | 10000 |
| 62 | 2024-07-11 | 19.93672752380371 | 20.176351661484944 | 19.93672752380371 | 20.13801275011323 | 900 |
| 63 | 2024-07-12 | 20.11884307861328 | 20.22427828787231 | 19.649179971839573 | 20.176352361760408 | 2400 |
| 64 | 2024-07-15 | 20.185937881469727 | 20.185937881469727 | 20.013408200982322 | 20.099673041226026 | 3100 |
| 65 | 2024-07-16 | 20.06133270263672 | 20.18593644736564 | 19.955897499121214 | 19.955897499121214 | 3500 |
| 66 | 2024-07-17 | 20.3297119140625 | 20.4926564084333 | 19.84088025913727 | 20.061334037348598 | 1900 |
| 67 | 2024-07-18 | 20.128427505493164 | 20.3297109030183 | 20.013407115345174 | 20.3297109030183 | 2600 |
| 68 | 2024-07-19 | 20.06133270263672 | 20.32012720498184 | 20.06133270263672 | 20.300956835581378 | 3800 |
| 69 | 2024-07-22 | 19.29453468322754 | 20.109257113668004 | 19.20827167594521 | 20.061333017601477 | 3300 |
| 70 | 2024-07-23 | 19.53415870666504 | 19.63959391122452 | 19.294534571347725 | 19.294534571347725 | 2300 |
| 71 | 2024-07-24 | 19.093252182006836 | 19.534159736710155 | 18.95906324417316 | 19.524576379596745 | 6300 |
| 72 | 2024-07-25 | 19.006986618041992 | 19.09325145427201 | 18.94947733661768 | 19.006986618041992 | 1600 |
| 73 | 2024-07-26 | 19.179515838623047 | 19.716273385040257 | 18.939891705449128 | 19.102836189134877 | 4100 |
| 74 | 2024-07-29 | 19.189102172851562 | 19.189102172851562 | 18.939892840039406 | 19.17951698756796 | 5700 |
| 75 | 2024-07-30 | 19.02615737915039 | 19.035742564282728 | 18.968648096543504 | 19.035742564282728 | 1500 |
| 76 | 2024-07-31 | 19.035741806030273 | 19.189101105664616 | 19.006986251778685 | 19.189101105664616 | 2600 |
| 77 | 2024-08-01 | 18.489398956298828 | 18.920721298238135 | 18.489398956298828 | 18.920721298238135 | 6200 |
| 78 | 2024-08-02 | 18.479814529418945 | 18.489399714502266 | 18.31687003937672 | 18.489399714502266 | 5400 |
| 79 | 2024-08-05 | 18.182680130004883 | 18.211435686604812 | 17.73218737906258 | 18.086831931046206 | 2800 |
| 80 | 2024-08-06 | 18.06766128540039 | 18.134755754926697 | 18.010152001261726 | 18.134755754926697 | 2900 |
| 81 | 2024-08-07 | 18.029319763183594 | 18.11558459974993 | 17.933469741644654 | 17.933469741644654 | 1600 |
| 82 | 2024-08-08 | 18.20184898376465 | 18.211434168498936 | 17.92388593921851 | 18.11558414934311 | 2700 |
| 83 | 2024-08-09 | 18.96864891052246 | 19.160347136833913 | 18.441474674744754 | 18.441474674744754 | 2400 |
| 84 | 2024-08-12 | 18.987815856933594 | 19.083665876123888 | 18.959062130907444 | 19.064495506648417 | 2800 |
| 85 | 2024-08-13 | 18.987815856933594 | 18.987815856933594 | 18.316869378975653 | 18.863212111717154 | 5900 |
| 86 | 2024-08-14 | 18.642759323120117 | 19.045327962241178 | 18.63317413788067 | 19.045327962241178 | 2500 |
| 87 | 2024-08-15 | 18.99740219116211 | 19.07408184551665 | 18.46064461068033 | 18.87279843840617 | 3700 |
| 88 | 2024-08-16 | 18.97823143005371 | 19.160346290968956 | 18.97823143005371 | 19.01657217053571 | 1600 |
| 89 | 2024-08-19 | 19.275365829467773 | 19.447895497611746 | 19.026156511947264 | 19.447895497611746 | 2500 |
| 90 | 2024-08-20 | 19.29453468322754 | 19.29453468322754 | 19.006986450454235 | 19.29453468322754 | 2200 |
| 91 | 2024-08-21 | 19.131589889526367 | 19.198686182402582 | 18.30728411567611 | 18.98781577545143 | 6600 |
| 92 | 2024-08-22 | 19.16034698486328 | 19.16993217033091 | 18.930308018201774 | 19.131591428460393 | 1200 |
| 93 | 2024-08-23 | 19.074081420898438 | 19.074081420898438 | 18.882383203373166 | 19.006986953355234 | 700 |
| 94 | 2024-08-26 | 19.16034698486328 | 19.179517355798538 | 18.94947838913703 | 18.94947838913703 | 3300 |
| 95 | 2024-08-27 | 19.035741806030273 | 19.13158999716144 | 18.968647340963628 | 19.13158999716144 | 900 |
| 96 | 2024-08-28 | 19.006986618041992 | 19.14117555076109 | 18.88238287025813 | 19.035742172847694 | 3100 |
| 97 | 2024-08-29 | 18.97823143005371 | 19.01657217053571 | 18.97823143005371 | 19.01657217053571 | 800 |
| 98 | 2024-08-30 | 18.671512603759766 | 18.978231211332368 | 17.923886454848322 | 18.978231211332368 | 6300 |
| 99 | 2024-09-02 | 18.077245712280273 | 18.374379134080925 | 17.74177155053781 | 18.03890497233846 | 7100 |
| 100 | 2024-09-03 | 18.20184898376465 | 18.383963837342012 | 18.096413779874535 | 18.383963837342012 | 1000 |
| 101 | 2024-09-04 | 18.470230102539062 | 19.18910255961382 | 18.23060595018081 | 18.5660801291198 | 2900 |
| 102 | 2024-09-05 | 18.422304153442383 | 18.585248649981434 | 18.38396523976759 | 18.470230080769866 | 1700 |
| 103 | 2024-09-06 | 18.49898338317871 | 18.77694827071847 | 18.288114792353042 | 18.77694827071847 | 2300 |
| 104 | 2024-09-09 | 18.882383346557617 | 18.949477814609594 | 18.796118508151608 | 18.853627791026568 | 800 |
| 105 | 2024-09-10 | 18.32645606994629 | 18.86321366206562 | 18.32645606994629 | 18.86321366206562 | 2600 |
| 106 | 2024-09-11 | 18.403135299682617 | 18.441474212709476 | 18.326455645441737 | 18.43188902740597 | 1500 |
| 107 | 2024-09-12 | 18.1539249420166 | 18.336037967945973 | 18.1539249420166 | 18.27852868755707 | 1100 |
| 108 | 2024-09-13 | 17.82803726196289 | 18.33603929380763 | 17.751357606504033 | 18.21143553925718 | 11200 |
| 109 | 2024-09-16 | 17.78011131286621 | 17.875961339118966 | 17.770527955609406 | 17.808866869198194 | 4500 |
| 110 | 2024-09-17 | 17.70343017578125 | 18.27852845697671 | 17.70343017578125 | 17.780109824728175 | 6200 |
| 111 | 2024-09-18 | 18.01973533630371 | 18.029320521679566 | 17.81845192797231 | 17.856790841288547 | 1900 |
| 112 | 2024-09-19 | 18.048490524291992 | 18.058075709472337 | 18.048490524291992 | 18.058075709472337 | 500 |
| 113 | 2024-09-20 | 19.169931411743164 | 19.169931411743164 | 17.837621763646894 | 17.86637549072475 | 3400 |
| 114 | 2024-09-23 | 18.642759323120117 | 19.10283724549071 | 18.48940001566325 | 19.10283724549071 | 4100 |
| 115 | 2024-09-24 | 18.690683364868164 | 18.81528711623161 | 18.21143507346129 | 18.671512994446974 | 7500 |
| 116 | 2024-09-25 | 18.671512603759766 | 18.681097788769797 | 18.633173691906745 | 18.681097788769797 | 700 |
| 117 | 2024-09-26 | 18.54690933227539 | 18.700268640008122 | 18.54690933227539 | 18.67151308423805 | 1400 |
| 118 | 2024-09-27 | 18.163511276245117 | 18.527739179340845 | 18.163511276245117 | 18.527739179340845 | 5000 |
| 119 | 2024-09-30 | 18.163511276245117 | 18.786533699749143 | 18.163511276245117 | 18.163511276245117 | 3300 |
| 120 | 2024-10-01 | 18.240190505981445 | 18.307284973815612 | 18.240190505981445 | 18.307284973815612 | 300 |
| 121 | 2024-10-02 | 18.192264556884766 | 18.412718330395904 | 18.192264556884766 | 18.412718330395904 | 1800 |
| 122 | 2024-10-03 | 17.88554573059082 | 18.153925426547225 | 17.70343087161372 | 18.153925426547225 | 4300 |
| 123 | 2024-10-04 | 17.923887252807617 | 17.933470610057185 | 17.73218720044683 | 17.923887252807617 | 1700 |
| 124 | 2024-10-07 | 17.923887252807617 | 17.923887252807617 | 17.828037226627224 | 17.923887252807617 | 1600 |
| 125 | 2024-10-08 | 17.96222496032715 | 17.96222496032715 | 17.9238860493415 | 17.9238860493415 | 300 |
| 126 | 2024-10-09 | 18.06766128540039 | 18.201850224453004 | 17.92388716096014 | 17.92388716096014 | 1600 |
| 127 | 2024-10-10 | 18.06766128540039 | 18.211435409840643 | 18.06766128540039 | 18.144340940314336 | 3100 |
| 128 | 2024-10-11 | 18.211435317993164 | 18.211435317993164 | 18.038905638260122 | 18.06766119427802 | 1000 |
| 129 | 2024-10-14 | 18.192264556884766 | 18.192264556884766 | 17.91430150075923 | 18.077245991655968 | 900 |
| 130 | 2024-10-15 | 18.163511276245117 | 18.163511276245117 | 17.847207471808478 | 17.923887126575327 | 1500 |
| 131 | 2024-10-16 | 17.550071716308594 | 17.933469979359337 | 17.272108661166975 | 17.847206969836655 | 11900 |
| 132 | 2024-10-17 | 17.64592170715332 | 17.732186544706863 | 17.339203097268328 | 17.37754200941039 | 3800 |
| 133 | 2024-10-18 | 17.40629768371582 | 17.588412545150863 | 17.40629768371582 | 17.588412545150863 | 2500 |
| 134 | 2024-10-21 | 17.732187271118164 | 17.732187271118164 | 17.511733489755677 | 17.52131867523064 | 2200 |
| 135 | 2024-10-22 | 17.952640533447266 | 19.05491123657887 | 17.53090335386516 | 17.732186758458372 | 1100 |
| 136 | 2024-10-23 | 17.933469772338867 | 17.933469772338867 | 17.492562231967042 | 17.636336350427978 | 1300 |
| 137 | 2024-10-24 | 18.010150909423828 | 18.010150909423828 | 17.444637803146644 | 17.770526773821192 | 1000 |
| 138 | 2024-10-25 | 18.211435317993164 | 18.259359416502488 | 17.5404869697396 | 17.847207416035655 | 4100 |
| 139 | 2024-10-28 | 18.20184898376465 | 18.20184898376465 | 18.067660053858724 | 18.086830423327303 | 1400 |
| 140 | 2024-10-29 | 18.211435317993164 | 18.211435317993164 | 18.173094576635968 | 18.173094576635968 | 1900 |
| 141 | 2024-10-30 | 18.211435317993164 | 18.211435317993164 | 17.88554632920568 | 18.211435317993164 | 1700 |
| 142 | 2024-10-31 | 18.01973533630371 | 18.01973533630371 | 18.01973533630371 | 18.01973533630371 | 100 |
| 143 | 2024-11-01 | 17.51173210144043 | 18.259358227344173 | 17.473391362580212 | 17.655506215792144 | 5300 |
| 144 | 2024-11-04 | 17.521318435668945 | 17.684262930141 | 17.51173325032504 | 17.51173325032504 | 1300 |
| 145 | 2024-11-05 | 18.058074951171875 | 18.105999046874004 | 17.875960096767063 | 18.08683050550539 | 3200 |
| 146 | 2024-11-06 | 18.30728530883789 | 18.40313533386381 | 17.770527728154786 | 17.770527728154786 | 3500 |
| 147 | 2024-11-07 | 18.489398956298828 | 18.489398956298828 | 17.751356188832425 | 17.751356188832425 | 2400 |
| 148 | 2024-11-08 | 18.20184898376465 | 18.20184898376465 | 17.281693187517646 | 18.163510073014553 | 5800 |
| 149 | 2024-11-11 | 17.789695739746094 | 18.211434740362673 | 17.78011055471082 | 18.163510643373407 | 4900 |
| 150 | 2024-11-12 | 17.933469772338867 | 17.933469772338867 | 17.789695653877928 | 17.789695653877928 | 800 |
| 151 | 2024-11-13 | 18.20184898376465 | 18.20184898376465 | 17.741771085641147 | 18.00056558890576 | 2900 |
| 152 | 2024-11-14 | 17.636337280273438 | 17.990981830816406 | 17.636337280273438 | 17.990981830816406 | 4000 |
| 153 | 2024-11-18 | 17.741771697998047 | 17.904716187730862 | 17.732186512932927 | 17.80886616526677 | 2000 |
| 154 | 2024-11-19 | 17.58841323852539 | 17.64592252349255 | 17.46380765487813 | 17.51173358250677 | 3200 |
| 155 | 2024-11-21 | 17.799280166625977 | 18.01973392848582 | 17.674676422849075 | 17.674676422849075 | 1700 |
| 156 | 2024-11-22 | 18.3935489654541 | 18.489398984314864 | 17.636335827459817 | 17.799280311067 | 4000 |
| 157 | 2024-11-25 | 18.33603858947754 | 18.393549700002943 | 18.173094099363144 | 18.374379329827807 | 5800 |
| 158 | 2024-11-26 | 19.02615737915039 | 20.12842807474923 | 18.316870133041682 | 18.336038675119223 | 58500 |
| 159 | 2024-11-27 | 18.200000762939453 | 18.780000686645508 | 18.190000534057617 | 18.780000686645508 | 8000 |
| 160 | 2024-11-28 | 17.510000228881836 | 17.959999084472656 | 17.290000915527344 | 17.959999084472656 | 15800 |
| 161 | 2024-11-29 | 16.510000228881836 | 16.809999465942383 | 15.770000457763672 | 16.809999465942383 | 40700 |
| 162 | 2024-12-02 | 16.43000030517578 | 16.860000610351562 | 16.399999618530273 | 16.68000030517578 | 2300 |
| 163 | 2024-12-03 | 16.299999237060547 | 16.479999542236328 | 16.110000610351562 | 16.479999542236328 | 8100 |
| 164 | 2024-12-04 | 16.049999237060547 | 16.399999618530273 | 16.049999237060547 | 16.299999237060547 | 3600 |
| 165 | 2024-12-05 | 16.100000381469727 | 16.200000762939453 | 16.0 | 16.170000076293945 | 6300 |
| 166 | 2024-12-06 | 16.290000915527344 | 16.329999923706055 | 16.020000457763672 | 16.329999923706055 | 1700 |
| 167 | 2024-12-09 | 16.0 | 16.479999542236328 | 16.0 | 16.299999237060547 | 7900 |
| 168 | 2024-12-10 | 16.290000915527344 | 16.290000915527344 | 16.110000610351562 | 16.15999984741211 | 1200 |
| 169 | 2024-12-11 | 15.979999542236328 | 16.18000030517578 | 15.8100004196167 | 16.139999389648438 | 3900 |
| 170 | 2024-12-12 | 16.200000762939453 | 16.3799991607666 | 15.890000343322754 | 16.18000030517578 | 1800 |
| 171 | 2024-12-13 | 16.100000381469727 | 16.100000381469727 | 15.550000190734863 | 16.040000915527344 | 6800 |
| 172 | 2024-12-16 | 15.90999984741211 | 16.09000015258789 | 15.619999885559082 | 15.930000305175781 | 3500 |
| 173 | 2024-12-17 | 15.420000076293945 | 15.850000381469727 | 15.399999618530273 | 15.850000381469727 | 4900 |
| 174 | 2024-12-18 | 15.420000076293945 | 15.420000076293945 | 15.270000457763672 | 15.420000076293945 | 5800 |
| 175 | 2024-12-19 | 15.359999656677246 | 15.699999809265137 | 15.130000114440918 | 15.420000076293945 | 6600 |
| 176 | 2024-12-20 | 15.899999618530273 | 15.899999618530273 | 15.109999656677246 | 15.109999656677246 | 5200 |
| 177 | 2024-12-23 | 15.859999656677246 | 15.859999656677246 | 15.329999923706055 | 15.789999961853027 | 2200 |
| 178 | 2024-12-26 | 15.899999618530273 | 15.899999618530273 | 15.449999809265137 | 15.859999656677246 | 3300 |
| 179 | 2024-12-27 | 15.649999618530273 | 16.049999237060547 | 15.630000114440918 | 16.049999237060547 | 7000 |
| 180 | 2024-12-30 | 15.739999771118164 | 15.869999885559082 | 15.670000076293945 | 15.869999885559082 | 1400 |
| 181 | 2025-01-02 | 15.8100004196167 | 16.15999984741211 | 15.649999618530273 | 16.15999984741211 | 1700 |
| 182 | 2025-01-03 | 15.9399995803833 | 15.9399995803833 | 15.5 | 15.630000114440918 | 2900 |
| 183 | 2025-01-06 | 15.949999809265137 | 15.989999771118164 | 15.510000228881836 | 15.949999809265137 | 3800 |
| 184 | 2025-01-07 | 15.899999618530273 | 15.970000267028809 | 15.8100004196167 | 15.8100004196167 | 600 |
| 185 | 2025-01-08 | 15.899999618530273 | 15.899999618530273 | 15.609999656677246 | 15.890000343322754 | 1700 |
| 186 | 2025-01-09 | 15.899999618530273 | 15.899999618530273 | 15.75 | 15.75 | 2700 |
| 187 | 2025-01-10 | 15.890000343322754 | 15.970000267028809 | 15.890000343322754 | 15.970000267028809 | 700 |
| 188 | 2025-01-13 | 15.869999885559082 | 15.880000114440918 | 15.520000457763672 | 15.699999809265137 | 2000 |
| 189 | 2025-01-14 | 15.850000381469727 | 15.850000381469727 | 15.699999809265137 | 15.850000381469727 | 1300 |
| 190 | 2025-01-15 | 15.850000381469727 | 16.459999084472656 | 15.65999984741211 | 15.65999984741211 | 2400 |
| 191 | 2025-01-16 | 16.489999771118164 | 16.489999771118164 | 15.899999618530273 | 15.899999618530273 | 2500 |
| 192 | 2025-01-17 | 16.3700008392334 | 16.3700008392334 | 15.84000015258789 | 15.850000381469727 | 1200 |
| 193 | 2025-01-20 | 16.1200008392334 | 16.290000915527344 | 16.1200008392334 | 16.290000915527344 | 1200 |
| 194 | 2025-01-21 | 15.970000267028809 | 15.989999771118164 | 15.789999961853027 | 15.9399995803833 | 2300 |
| 195 | 2025-01-22 | 15.829999923706055 | 15.979999542236328 | 15.819999694824219 | 15.979999542236328 | 900 |
| 196 | 2025-01-23 | 15.789999961853027 | 15.960000038146973 | 15.699999809265137 | 15.829999923706055 | 3500 |
| 197 | 2025-01-24 | 15.890000343322754 | 15.890000343322754 | 15.5 | 15.850000381469727 | 3900 |
| 198 | 2025-01-27 | 16.100000381469727 | 16.280000686645508 | 15.640000343322754 | 15.859999656677246 | 3800 |
| 199 | 2025-01-28 | 16.149999618530273 | 16.149999618530273 | 15.890000343322754 | 16.100000381469727 | 600 |
| 200 | 2025-01-29 | 16.489999771118164 | 16.5 | 16.010000228881836 | 16.440000534057617 | 6000 |
| 201 | 2025-01-30 | 16.770000457763672 | 16.989999771118164 | 16.219999313354492 | 16.5 | 4800 |
| 202 | 2025-01-31 | 16.860000610351562 | 16.8799991607666 | 16.65999984741211 | 16.770000457763672 | 1400 |
| 203 | 2025-02-03 | 17.030000686645508 | 17.459999084472656 | 16.75 | 16.940000534057617 | 2800 |
| 204 | 2025-02-04 | 17.040000915527344 | 17.040000915527344 | 16.860000610351562 | 16.8799991607666 | 1200 |
| 205 | 2025-02-05 | 17.549999237060547 | 17.549999237060547 | 16.959999084472656 | 17.040000915527344 | 2100 |
| 206 | 2025-02-06 | 17.600000381469727 | 17.739999771118164 | 17.34000015258789 | 17.739999771118164 | 1600 |
| 207 | 2025-02-07 | 17.239999771118164 | 17.799999237060547 | 17.239999771118164 | 17.239999771118164 | 1900 |
| 208 | 2025-02-10 | 17.110000610351562 | 17.280000686645508 | 17.110000610351562 | 17.280000686645508 | 1400 |
| 209 | 2025-02-11 | 17.110000610351562 | 17.239999771118164 | 17.110000610351562 | 17.239999771118164 | 500 |
| 210 | 2025-02-12 | 17.170000076293945 | 17.190000534057617 | 17.059999465942383 | 17.110000610351562 | 900 |
| 211 | 2025-02-13 | 16.639999389648438 | 17.0 | 16.6200008392334 | 17.0 | 4000 |
| 212 | 2025-02-14 | 16.969999313354492 | 17.290000915527344 | 16.899999618530273 | 17.290000915527344 | 2600 |
| 213 | 2025-02-17 | 17.079999923706055 | 17.18000030517578 | 17.0 | 17.18000030517578 | 600 |
| 214 | 2025-02-18 | 16.979999542236328 | 16.979999542236328 | 16.979999542236328 | 16.979999542236328 | 600 |
| 215 | 2025-02-19 | 17.06999969482422 | 17.06999969482422 | 16.729999542236328 | 16.729999542236328 | 1100 |
| 216 | 2025-02-20 | 17.170000076293945 | 17.25 | 16.889999389648438 | 16.979999542236328 | 1200 |
| 217 | 2025-02-21 | 17.0 | 17.450000762939453 | 17.0 | 17.200000762939453 | 800 |
| 218 | 2025-02-24 | 16.68000030517578 | 17.420000076293945 | 16.68000030517578 | 17.420000076293945 | 800 |
| 219 | 2025-02-25 | 16.860000610351562 | 17.200000762939453 | 16.850000381469727 | 17.200000762939453 | 400 |
| 220 | 2025-02-26 | 17.0 | 17.1299991607666 | 16.81999969482422 | 17.1299991607666 | 1000 |
| 221 | 2025-02-27 | 16.989999771118164 | 16.989999771118164 | 16.729999542236328 | 16.860000610351562 | 2000 |
| 222 | 2025-02-28 | 16.989999771118164 | 16.989999771118164 | 16.760000228881836 | 16.760000228881836 | 200 |
| 223 | 2025-03-05 | 17.040000915527344 | 17.139999389648438 | 16.850000381469727 | 16.989999771118164 | 2500 |
| 224 | 2025-03-06 | 16.989999771118164 | 17.0 | 16.770000457763672 | 16.790000915527344 | 3300 |
| 225 | 2025-03-07 | 17.100000381469727 | 17.15999984741211 | 16.899999618530273 | 17.15999984741211 | 1600 |
| 226 | 2025-03-10 | 17.100000381469727 | 17.100000381469727 | 16.739999771118164 | 16.739999771118164 | 3800 |
| 227 | 2025-03-11 | 17.100000381469727 | 17.100000381469727 | 16.8700008392334 | 16.950000762939453 | 3600 |
| 228 | 2025-03-12 | 16.959999084472656 | 17.0 | 16.829999923706055 | 16.829999923706055 | 2900 |
| 229 | 2025-03-13 | 16.950000762939453 | 17.100000381469727 | 16.729999542236328 | 16.950000762939453 | 1900 |
| 230 | 2025-03-14 | 16.799999237060547 | 17.049999237060547 | 16.75 | 16.899999618530273 | 6400 |
| 231 | 2025-03-17 | 17.06999969482422 | 17.06999969482422 | 16.90999984741211 | 17.0 | 3000 |
| 232 | 2025-03-18 | 17.209999084472656 | 17.450000762939453 | 17.139999389648438 | 17.149999618530273 | 3000 |
| 233 | 2025-03-19 | 17.190000534057617 | 17.479999542236328 | 16.969999313354492 | 17.479999542236328 | 1800 |
| 234 | 2025-03-20 | 17.190000534057617 | 17.200000762939453 | 17.190000534057617 | 17.200000762939453 | 1500 |
| 235 | 2025-03-21 | 17.190000534057617 | 17.25 | 17.0 | 17.0 | 1000 |
| 236 | 2025-03-24 | 18.100000381469727 | 18.190000534057617 | 17.510000228881836 | 17.790000915527344 | 5100 |
| 237 | 2025-03-25 | 18.149999618530273 | 18.68000030517578 | 17.899999618530273 | 18.1200008392334 | 3900 |
| 238 | 2025-03-26 | 18.190000534057617 | 18.299999237060547 | 18.010000228881836 | 18.200000762939453 | 2700 |
| 239 | 2025-03-27 | 18.190000534057617 | 18.280000686645508 | 18.09000015258789 | 18.280000686645508 | 300 |
| 240 | 2025-03-28 | 18.0 | 18.100000381469727 | 18.0 | 18.049999237060547 | 1600 |
| 241 | 2025-03-31 | 18.0 | 18.0 | 17.899999618530273 | 17.920000076293945 | 1100 |
| 242 | 2025-04-01 | 18.200000762939453 | 18.5 | 18.170000076293945 | 18.170000076293945 | 3000 |
| 243 | 2025-04-02 | 18.549999237060547 | 18.799999237060547 | 18.049999237060547 | 18.200000762939453 | 4900 |
| 244 | 2025-04-03 | 18.510000228881836 | 18.510000228881836 | 18.059999465942383 | 18.059999465942383 | 9700 |
| 245 | 2025-04-04 | 18.1299991607666 | 18.469999313354492 | 18.1299991607666 | 18.399999618530273 | 2600 |
| 246 | 2025-04-07 | 18.100000381469727 | 18.350000381469727 | 17.90999984741211 | 18.290000915527344 | 11000 |
| 247 | 2025-04-08 | 18.0 | 18.100000381469727 | 17.809999465942383 | 18.100000381469727 | 6000 |
| 248 | 2025-04-09 | 17.989999771118164 | 18.0 | 17.6299991607666 | 17.809999465942383 | 7000 |
| 249 | 2025-04-10 | 17.850000381469727 | 17.969999313354492 | 17.700000762939453 | 17.700000762939453 | 5400 |
| 250 | 2025-04-11 | 17.950000762939453 | 18.0 | 17.309999465942383 | 17.850000381469727 | 5800 |