ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 20.585660934448242 | 20.668556352506446 | 19.839603928704356 | 19.848812969128655 | 1900 |
| 3 | 2024-04-17 | 20.5303955078125 | 20.60408012005206 | 20.429078507190702 | 20.60408012005206 | 2900 |
| 4 | 2024-04-18 | 19.508020401000977 | 20.53960499483916 | 19.508020401000977 | 20.53960499483916 | 2700 |
| 5 | 2024-04-19 | 19.250123977661133 | 19.79354868060161 | 19.121176338583673 | 19.176439361505466 | 8900 |
| 6 | 2024-04-22 | 20.742238998413086 | 21.368559094427443 | 19.425124988873442 | 19.581705012877034 | 13400 |
| 7 | 2024-04-23 | 21.368558883666992 | 21.626454151167064 | 21.08302947067798 | 21.08302947067798 | 8700 |
| 8 | 2024-04-24 | 22.050142288208008 | 22.0685621241467 | 21.414611393659143 | 21.423822190018374 | 8000 |
| 9 | 2024-04-25 | 21.71856117248535 | 22.00408883941883 | 21.37776872605779 | 21.46987493510144 | 9200 |
| 10 | 2024-04-26 | 22.068561553955078 | 22.068561553955078 | 20.908029351153136 | 21.442243228727584 | 15100 |
| 11 | 2024-04-29 | 22.05935287475586 | 22.105405099334238 | 21.52513898845981 | 22.013298893397724 | 9500 |
| 12 | 2024-04-30 | 22.105405807495117 | 22.19751201638231 | 21.829088937613353 | 22.105405807495117 | 12900 |
| 13 | 2024-05-02 | 22.402250289916992 | 22.878893913106715 | 21.9351397573812 | 22.10673175264968 | 11500 |
| 14 | 2024-05-03 | 21.830278396606445 | 22.497580221382016 | 21.734949304745477 | 22.497580221382016 | 1800 |
| 15 | 2024-05-06 | 22.11626434326172 | 22.11626434326172 | 21.258304386317526 | 21.258304386317526 | 3900 |
| 16 | 2024-05-07 | 21.258304595947266 | 22.10673147081947 | 20.915122428036526 | 22.10673147081947 | 5000 |
| 17 | 2024-05-08 | 21.325037002563477 | 21.897007909228513 | 21.315503911685568 | 21.897007909228513 | 1900 |
| 18 | 2024-05-09 | 21.058115005493164 | 21.448962623392678 | 20.829326289033773 | 21.448962623392678 | 4700 |
| 19 | 2024-05-10 | 21.077180862426758 | 21.410829932394215 | 21.019982320502855 | 21.115311405458296 | 5700 |
| 20 | 2024-05-13 | 20.972318649291992 | 21.134377547948382 | 20.762596117369455 | 21.115311367341498 | 2900 |
| 21 | 2024-05-14 | 20.638668060302734 | 20.972318952746647 | 20.638668060302734 | 20.972318952746647 | 4500 |
| 22 | 2024-05-15 | 20.200157165527344 | 20.591004789257013 | 20.028565171060443 | 20.591004789257013 | 6800 |
| 23 | 2024-05-16 | 19.990432739257812 | 20.305017455271845 | 19.542388391677555 | 20.305017455271845 | 14100 |
| 24 | 2024-05-17 | 20.695865631103516 | 20.695865631103516 | 19.389863097491197 | 20.228755089878945 | 6100 |
| 25 | 2024-05-20 | 20.629135131835938 | 20.943719845867133 | 19.723513351807277 | 20.943719845867133 | 2400 |
| 26 | 2024-05-21 | 20.591005325317383 | 20.591005325317383 | 20.591005325317383 | 20.591005325317383 | 200 |
| 27 | 2024-05-22 | 20.371749877929688 | 20.371749877929688 | 20.057165149737568 | 20.057165149737568 | 4300 |
| 28 | 2024-05-23 | 20.200157165527344 | 20.371749159994245 | 20.028565171060443 | 20.371749159994245 | 2300 |
| 29 | 2024-05-24 | 19.97136878967285 | 20.114361514774693 | 19.408929161787952 | 19.923703335804806 | 3100 |
| 30 | 2024-05-27 | 19.914169311523438 | 19.98089912555949 | 19.713979869415283 | 19.98089912555949 | 2500 |
| 31 | 2024-05-28 | 19.8283748626709 | 19.8283748626709 | 19.45659340219932 | 19.79024431664235 | 6300 |
| 32 | 2024-05-29 | 19.570987701416016 | 19.809309511533474 | 19.561454610821183 | 19.809309511533474 | 1400 |
| 33 | 2024-05-31 | 19.542388916015625 | 19.609118733589153 | 19.447059825945804 | 19.609118733589153 | 1000 |
| 34 | 2024-06-03 | 18.894153594970703 | 19.790244147105124 | 18.894153594970703 | 19.304067416210422 | 8700 |
| 35 | 2024-06-04 | 18.570035934448242 | 18.970416668150982 | 18.570035934448242 | 18.970416668150982 | 8700 |
| 36 | 2024-06-05 | 18.589101791381836 | 19.075278517961962 | 18.570035609574497 | 18.570035609574497 | 2900 |
| 37 | 2024-06-06 | 19.99996566772461 | 19.99996566772461 | 18.69396317962379 | 19.065744617831147 | 700 |
| 38 | 2024-06-07 | 19.532855987548828 | 20.2859538052842 | 18.684430897202397 | 20.2859538052842 | 4900 |
| 39 | 2024-06-10 | 19.342199325561523 | 19.53285568609236 | 18.92275242319184 | 19.237337145406315 | 1400 |
| 40 | 2024-06-11 | 18.789291381835938 | 19.332666657777793 | 18.789291381835938 | 19.332666657777793 | 2700 |
| 41 | 2024-06-12 | 18.827423095703125 | 19.16107399522657 | 18.827423095703125 | 19.16107399522657 | 4400 |
| 42 | 2024-06-13 | 18.95134925842285 | 18.95134925842285 | 18.68442999874505 | 18.8846194435034 | 4200 |
| 43 | 2024-06-14 | 18.65583038330078 | 18.951348908886885 | 18.65583038330078 | 18.951348908886885 | 2100 |
| 44 | 2024-06-17 | 18.54143714904785 | 19.218270202222588 | 18.54143714904785 | 19.218270202222588 | 8400 |
| 45 | 2024-06-18 | 18.322179794311523 | 18.684429957723342 | 18.131523440424694 | 18.47470560472142 | 3600 |
| 46 | 2024-06-19 | 18.312646865844727 | 18.331713046877365 | 18.16012105408582 | 18.331713046877365 | 2500 |
| 47 | 2024-06-20 | 18.312646865844727 | 18.531904311217865 | 18.312646865844727 | 18.531904311217865 | 3100 |
| 48 | 2024-06-21 | 18.531904220581055 | 18.531904220581055 | 18.39844277225643 | 18.39844277225643 | 800 |
| 49 | 2024-06-24 | 19.122941970825195 | 19.294533968943206 | 18.617700885534557 | 19.21827106069644 | 9200 |
| 50 | 2024-06-25 | 18.93228530883789 | 19.208737665000342 | 18.503305320351696 | 19.208737665000342 | 1200 |
| 51 | 2024-06-26 | 18.741626739501953 | 19.151540538078976 | 18.531904204108375 | 19.151540538078976 | 800 |
| 52 | 2024-06-27 | 18.93228530883789 | 19.19920457433941 | 18.570035136727075 | 18.570035136727075 | 700 |
| 53 | 2024-06-28 | 18.713027954101562 | 18.932285403901638 | 18.684430500226306 | 18.932285403901638 | 1100 |
| 54 | 2024-07-01 | 18.665363311767578 | 19.01808037595861 | 18.570034228073972 | 18.713026944488863 | 6600 |
| 55 | 2024-07-02 | 18.646297454833984 | 19.0085476155034 | 18.49377164557878 | 19.0085476155034 | 1700 |
| 56 | 2024-07-03 | 18.589101791381836 | 18.922752700005592 | 18.50330579149998 | 18.922752700005592 | 3000 |
| 57 | 2024-07-04 | 18.341245651245117 | 18.59863363361017 | 18.198252933792663 | 18.59863363361017 | 6800 |
| 58 | 2024-07-05 | 18.350778579711914 | 18.579567289268848 | 18.350778579711914 | 18.579567289268848 | 6600 |
| 59 | 2024-07-08 | 18.550968170166016 | 18.570034350680828 | 18.255449645190637 | 18.350778729513642 | 5900 |
| 60 | 2024-07-09 | 18.303115844726562 | 18.50330529356287 | 18.303115844726562 | 18.50330529356287 | 1900 |
| 61 | 2024-07-10 | 18.493772506713867 | 18.674897595482395 | 18.322180508749067 | 18.341246690356524 | 5700 |
| 62 | 2024-07-11 | 18.560501098632812 | 18.636764001776232 | 18.522370556186623 | 18.579567278981425 | 5400 |
| 63 | 2024-07-12 | 18.474706649780273 | 18.960883379807544 | 18.407976831232624 | 18.960883379807544 | 5900 |
| 64 | 2024-07-15 | 18.436574935913086 | 18.446108026280285 | 18.322179669757777 | 18.446108026280285 | 4400 |
| 65 | 2024-07-16 | 18.388912200927734 | 18.49377256358892 | 18.35077983759555 | 18.436575836841804 | 1400 |
| 66 | 2024-07-17 | 18.493772506713867 | 18.636765232267482 | 18.388912144375166 | 18.388912144375166 | 2100 |
| 67 | 2024-07-18 | 18.636764526367188 | 18.884619423122718 | 18.379378357420098 | 18.531904168000256 | 6200 |
| 68 | 2024-07-19 | 18.407976150512695 | 18.493772147830168 | 18.38891178752635 | 18.493772147830168 | 2700 |
| 69 | 2024-07-22 | 17.912267684936523 | 18.465174198212978 | 17.845536052397943 | 18.44610801748767 | 32300 |
| 70 | 2024-07-23 | 18.017127990722656 | 18.2077861609265 | 17.826471638769878 | 17.826471638769878 | 12100 |
| 71 | 2024-07-24 | 17.902734756469727 | 18.207786377828988 | 17.874135485123137 | 18.198253287380123 | 11100 |
| 72 | 2024-07-25 | 17.874135971069336 | 17.912268333901494 | 17.54048506929248 | 17.912268333901494 | 3500 |
| 73 | 2024-07-26 | 18.074325561523438 | 18.19825392343907 | 17.645347385837642 | 18.19825392343907 | 3600 |
| 74 | 2024-07-29 | 17.693010330200195 | 17.921799045277012 | 17.693010330200195 | 17.921799045277012 | 2900 |
| 75 | 2024-07-30 | 17.931331634521484 | 17.94086472466463 | 17.645346203231277 | 17.797872009019525 | 5700 |
| 76 | 2024-07-31 | 17.62628173828125 | 17.95993265275707 | 17.159171185315582 | 17.94086647061532 | 17300 |
| 77 | 2024-08-01 | 17.254499435424805 | 17.92179941354829 | 17.15917034762113 | 17.92179941354829 | 15900 |
| 78 | 2024-08-02 | 16.777854919433594 | 17.254498514768347 | 16.768321829336774 | 17.254498514768347 | 18300 |
| 79 | 2024-08-05 | 16.482337951660156 | 16.749257226504085 | 15.872232855764342 | 16.20588376757044 | 23200 |
| 80 | 2024-08-06 | 16.644393920898438 | 17.14963680001861 | 16.52046738283179 | 16.653927011249884 | 6000 |
| 81 | 2024-08-07 | 16.682527542114258 | 17.063842093712342 | 16.57766535858058 | 16.86365263596755 | 6400 |
| 82 | 2024-08-08 | 16.777854919433594 | 16.93038072448063 | 16.615796024289736 | 16.86365091205393 | 5800 |
| 83 | 2024-08-09 | 17.12103843688965 | 17.588150797625985 | 16.78738934815107 | 16.78738934815107 | 3500 |
| 84 | 2024-08-12 | 16.825519561767578 | 17.264032641291717 | 16.825519561767578 | 17.130571190175086 | 8000 |
| 85 | 2024-08-13 | 17.140104293823242 | 17.511887557196157 | 16.83505266518474 | 17.06384138666362 | 5200 |
| 86 | 2024-08-14 | 16.692060470581055 | 17.16870410999827 | 16.692060470581055 | 16.930382290289664 | 13300 |
| 87 | 2024-08-15 | 16.873184204101562 | 17.159169637424892 | 16.61579622315994 | 16.777855120243437 | 9200 |
| 88 | 2024-08-16 | 16.873184204101562 | 17.149636547213976 | 16.873184204101562 | 16.88271547606144 | 7900 |
| 89 | 2024-08-19 | 16.920848846435547 | 17.10197393474715 | 16.739723758123944 | 16.739723758123944 | 4200 |
| 90 | 2024-08-20 | 16.987579345703125 | 16.987579345703125 | 16.987579345703125 | 16.987579345703125 | 400 |
| 91 | 2024-08-21 | 17.092439651489258 | 17.397491262152034 | 16.997110568594383 | 16.997110568594383 | 5600 |
| 92 | 2024-08-22 | 17.016178131103516 | 17.273566130352837 | 17.016178131103516 | 17.25449994857485 | 2600 |
| 93 | 2024-08-23 | 17.159170150756836 | 17.302162871696257 | 17.06384106404686 | 17.264032327962923 | 3000 |
| 94 | 2024-08-26 | 17.073373794555664 | 17.71207629831924 | 17.073373794555664 | 17.635813394209457 | 8700 |
| 95 | 2024-08-27 | 16.901782989501953 | 17.20683462730609 | 16.806453898125365 | 17.20683462730609 | 4100 |
| 96 | 2024-08-28 | 16.978044509887695 | 17.244965580253655 | 16.911314696858962 | 17.244965580253655 | 6800 |
| 97 | 2024-08-29 | 17.159170150756836 | 17.216366875482386 | 16.835052346893566 | 16.835052346893566 | 4300 |
| 98 | 2024-08-30 | 17.20683479309082 | 17.635814799293023 | 17.20683479309082 | 17.24496715730933 | 3000 |
| 99 | 2024-09-02 | 16.91131591796875 | 17.521419187714717 | 16.892249736226397 | 17.20683446197056 | 8100 |
| 100 | 2024-09-03 | 17.101974487304688 | 17.19730357993037 | 17.04477594077855 | 17.19730357993037 | 5000 |
| 101 | 2024-09-04 | 17.12103843688965 | 17.18777007288853 | 16.958981347074435 | 17.11150716428383 | 2500 |
| 102 | 2024-09-05 | 17.044775009155273 | 17.25449936511903 | 17.044775009155273 | 17.197302639970328 | 4200 |
| 103 | 2024-09-06 | 17.17823600769043 | 17.254498911969534 | 17.101973103411325 | 17.1877690980067 | 7600 |
| 104 | 2024-09-09 | 17.17823600769043 | 17.44515526354176 | 17.14010364642535 | 17.16870291737416 | 6400 |
| 105 | 2024-09-10 | 17.12103843688965 | 18.017128976683225 | 17.12103843688965 | 17.178236982031546 | 6800 |
| 106 | 2024-09-11 | 17.187768936157227 | 17.187768936157227 | 16.987577677902777 | 17.15916966547772 | 1300 |
| 107 | 2024-09-12 | 17.187768936157227 | 17.187768936157227 | 16.96851149744977 | 17.178235845930725 | 3100 |
| 108 | 2024-09-13 | 17.159170150756836 | 17.168703241252945 | 17.016177429817414 | 17.016177429817414 | 5000 |
| 109 | 2024-09-16 | 17.12103843688965 | 17.87413625033081 | 17.12103843688965 | 17.130571527746632 | 4300 |
| 110 | 2024-09-17 | 17.08290672302246 | 17.85506884710061 | 17.08290672302246 | 17.159169626409795 | 14600 |
| 111 | 2024-09-18 | 17.159170150756836 | 17.51188722610843 | 17.159170150756836 | 17.51188722610843 | 5300 |
| 112 | 2024-09-19 | 17.111507415771484 | 17.23543396223128 | 17.111507415771484 | 17.159171052505744 | 1100 |
| 113 | 2024-09-20 | 16.88271713256836 | 17.321230234041565 | 16.711126946688815 | 17.09244150128428 | 8700 |
| 114 | 2024-09-23 | 17.254499435424805 | 17.483288155202953 | 16.930381627842984 | 16.930381627842984 | 12800 |
| 115 | 2024-09-24 | 17.168703079223633 | 17.25449907462781 | 17.159169988817496 | 17.25449907462781 | 4500 |
| 116 | 2024-09-25 | 17.187768936157227 | 17.216366388585687 | 17.00664385835578 | 17.216366388585687 | 2500 |
| 117 | 2024-09-26 | 17.025711059570312 | 17.178236875836802 | 17.025711059570312 | 17.178236875836802 | 2400 |
| 118 | 2024-09-27 | 17.016178131103516 | 17.159170857936083 | 17.016178131103516 | 17.159170857936083 | 1000 |
| 119 | 2024-09-30 | 16.7587890625 | 16.997110864764363 | 16.7587890625 | 16.997110864764363 | 18400 |
| 120 | 2024-10-01 | 16.997112274169922 | 17.216367914053624 | 16.777856634286216 | 16.777856634286216 | 2100 |
| 121 | 2024-10-02 | 16.901782989501953 | 17.27356626404553 | 16.892249898539177 | 17.168704081706167 | 4000 |
| 122 | 2024-10-03 | 17.092439651489258 | 17.254498546935235 | 16.92084766592869 | 16.968511298250615 | 3300 |
| 123 | 2024-10-04 | 17.12103843688965 | 17.15917080031758 | 16.958981347074435 | 17.149637709460595 | 2000 |
| 124 | 2024-10-07 | 17.159170150756836 | 17.2354330564746 | 16.939914524099652 | 16.939914524099652 | 5200 |
| 125 | 2024-10-08 | 17.168703079223633 | 17.235432893815528 | 16.958980545041808 | 17.07337399341332 | 5300 |
| 126 | 2024-10-09 | 17.130571365356445 | 17.187769909956124 | 16.87318518766247 | 17.17823681918951 | 4400 |
| 127 | 2024-10-10 | 17.159170150756836 | 17.159170150756836 | 16.70159271645025 | 17.130570879268515 | 15100 |
| 128 | 2024-10-11 | 17.063840866088867 | 17.092440137245408 | 16.920848146808307 | 16.949447417964848 | 1400 |
| 129 | 2024-10-14 | 16.692060470581055 | 17.054308836507616 | 16.692060470581055 | 17.054308836507616 | 5700 |
| 130 | 2024-10-15 | 16.920848846435547 | 16.958981209554263 | 16.77785612124266 | 16.78738921202234 | 3400 |
| 131 | 2024-10-16 | 16.777854919433594 | 16.901781454190182 | 16.71112510700689 | 16.873184002150747 | 7800 |
| 132 | 2024-10-17 | 16.873184204101562 | 16.949447107537853 | 16.701592216807146 | 16.777855120243437 | 9400 |
| 133 | 2024-10-18 | 16.73019027709961 | 17.178236442037754 | 16.73019027709961 | 17.178236442037754 | 8600 |
| 134 | 2024-10-21 | 16.825519561767578 | 16.930381740876832 | 16.739723563996577 | 16.739723563996577 | 4100 |
| 135 | 2024-10-22 | 16.93991470336914 | 16.958980884563125 | 16.634863077269824 | 16.958980884563125 | 9900 |
| 136 | 2024-10-23 | 16.787389755249023 | 16.939915576157205 | 16.587198478900028 | 16.787389755249023 | 4200 |
| 137 | 2024-10-24 | 16.85411834716797 | 16.873184527955747 | 16.634862722861744 | 16.692059446974003 | 1300 |
| 138 | 2024-10-25 | 16.81598663330078 | 16.911315722660426 | 16.78738917926869 | 16.78738917926869 | 1500 |
| 139 | 2024-10-28 | 17.111507415771484 | 17.159171052505744 | 16.79692268587226 | 16.82552014061234 | 7900 |
| 140 | 2024-10-29 | 17.00664520263672 | 17.20683465846399 | 16.79692265582941 | 17.111507385165968 | 3200 |
| 141 | 2024-10-30 | 17.159170150756836 | 17.42609122989456 | 17.101973426031286 | 17.101973426031286 | 6600 |
| 142 | 2024-10-31 | 17.14963722229004 | 17.14963722229004 | 16.949447774733684 | 17.035243771758154 | 1500 |
| 143 | 2024-11-01 | 16.787389755249023 | 17.149638125343152 | 16.7683235730727 | 16.88271702962823 | 5500 |
| 144 | 2024-11-04 | 16.93991470336914 | 17.044775063433836 | 16.587197624284858 | 16.777855799722488 | 8000 |
| 145 | 2024-11-05 | 17.244966506958008 | 17.54048504550188 | 17.101973783033625 | 17.101973783033625 | 30600 |
| 146 | 2024-11-06 | 17.578617095947266 | 17.664413092427708 | 17.435624374563563 | 17.435624374563563 | 16400 |
| 147 | 2024-11-07 | 17.283096313476562 | 17.893201364153388 | 17.11150614304511 | 17.845535912713213 | 13200 |
| 148 | 2024-11-08 | 17.168703079223633 | 17.540484513807666 | 17.168703079223633 | 17.25449907462781 | 15600 |
| 149 | 2024-11-11 | 17.23543357849121 | 17.34982884965814 | 17.15917067046364 | 17.178236852033322 | 14300 |
| 150 | 2024-11-12 | 17.159170150756836 | 17.51188722610843 | 17.08290724503907 | 17.44515559263568 | 10600 |
| 151 | 2024-11-13 | 17.2735652923584 | 17.30216274538686 | 17.12103766378526 | 17.30216274538686 | 15900 |
| 152 | 2024-11-14 | 17.283096313476562 | 17.397491578681922 | 17.254498860863517 | 17.397491578681922 | 3600 |
| 153 | 2024-11-18 | 17.283096313476562 | 17.63581338112962 | 17.283096313476562 | 17.626280290841585 | 9500 |
| 154 | 2024-11-19 | 17.61674690246582 | 17.61674690246582 | 17.416557464557606 | 17.597680722212363 | 3100 |
| 155 | 2024-11-21 | 18.112457275390625 | 18.97041541425891 | 17.60721439155934 | 17.60721439155934 | 15500 |
| 156 | 2024-11-22 | 17.969465255737305 | 18.11245798141403 | 17.702544167756578 | 18.11245798141403 | 8300 |
| 157 | 2024-11-25 | 18.255451202392578 | 18.684431209312866 | 17.988531925421025 | 18.102925381765633 | 20700 |
| 158 | 2024-11-26 | 18.493772506713867 | 18.64629832307121 | 18.055261239249294 | 18.27451687298158 | 38300 |
| 159 | 2024-11-27 | 18.040000915527344 | 18.3799991607666 | 18.010000228881836 | 18.3799991607666 | 15200 |
| 160 | 2024-11-28 | 17.5 | 18.040000915527344 | 17.200000762939453 | 18.040000915527344 | 8900 |
| 161 | 2024-11-29 | 16.989999771118164 | 17.299999237060547 | 16.700000762939453 | 17.299999237060547 | 22200 |
| 162 | 2024-12-02 | 16.920000076293945 | 17.190000534057617 | 16.709999084472656 | 17.030000686645508 | 9600 |
| 163 | 2024-12-03 | 16.899999618530273 | 17.100000381469727 | 16.770000457763672 | 16.90999984741211 | 6000 |
| 164 | 2024-12-04 | 17.0 | 17.079999923706055 | 16.75 | 16.809999465942383 | 8400 |
| 165 | 2024-12-05 | 17.0 | 17.290000915527344 | 17.0 | 17.290000915527344 | 3000 |
| 166 | 2024-12-06 | 16.989999771118164 | 17.25 | 16.81999969482422 | 16.90999984741211 | 10300 |
| 167 | 2024-12-09 | 17.06999969482422 | 17.139999389648438 | 16.950000762939453 | 17.09000015258789 | 6200 |
| 168 | 2024-12-10 | 17.049999237060547 | 17.15999984741211 | 17.020000457763672 | 17.049999237060547 | 7600 |
| 169 | 2024-12-11 | 17.270000457763672 | 17.690000534057617 | 17.149999618530273 | 17.149999618530273 | 5500 |
| 170 | 2024-12-12 | 16.899999618530273 | 17.110000610351562 | 16.889999389648438 | 17.079999923706055 | 9600 |
| 171 | 2024-12-13 | 16.899999618530273 | 18.200000762939453 | 16.899999618530273 | 18.200000762939453 | 1900 |
| 172 | 2024-12-16 | 16.959999084472656 | 17.139999389648438 | 16.860000610351562 | 16.90999984741211 | 3000 |
| 173 | 2024-12-17 | 16.8700008392334 | 17.149999618530273 | 16.639999389648438 | 17.149999618530273 | 4700 |
| 174 | 2024-12-18 | 16.860000610351562 | 16.8700008392334 | 16.6200008392334 | 16.8700008392334 | 11800 |
| 175 | 2024-12-19 | 17.1299991607666 | 17.18000030517578 | 16.079999923706055 | 17.18000030517578 | 30500 |
| 176 | 2024-12-20 | 17.0 | 17.010000228881836 | 16.15999984741211 | 16.959999084472656 | 6000 |
| 177 | 2024-12-23 | 16.799999237060547 | 16.920000076293945 | 16.479999542236328 | 16.90999984741211 | 7600 |
| 178 | 2024-12-26 | 16.860000610351562 | 17.18000030517578 | 16.799999237060547 | 16.799999237060547 | 5900 |
| 179 | 2024-12-27 | 16.850000381469727 | 17.09000015258789 | 16.770000457763672 | 16.860000610351562 | 4100 |
| 180 | 2024-12-30 | 17.170000076293945 | 17.170000076293945 | 16.68000030517578 | 17.170000076293945 | 5800 |
| 181 | 2025-01-02 | 17.200000762939453 | 17.200000762939453 | 16.889999389648438 | 17.190000534057617 | 12600 |
| 182 | 2025-01-03 | 17.600000381469727 | 17.600000381469727 | 17.190000534057617 | 17.190000534057617 | 7500 |
| 183 | 2025-01-06 | 17.530000686645508 | 17.600000381469727 | 17.360000610351562 | 17.59000015258789 | 10300 |
| 184 | 2025-01-07 | 17.600000381469727 | 17.600000381469727 | 17.3799991607666 | 17.549999237060547 | 3600 |
| 185 | 2025-01-08 | 17.489999771118164 | 17.579999923706055 | 17.1200008392334 | 17.389999389648438 | 14300 |
| 186 | 2025-01-09 | 17.270000457763672 | 17.5 | 17.260000228881836 | 17.479999542236328 | 6400 |
| 187 | 2025-01-10 | 17.079999923706055 | 17.270000457763672 | 16.799999237060547 | 17.270000457763672 | 5800 |
| 188 | 2025-01-13 | 16.8799991607666 | 17.100000381469727 | 16.84000015258789 | 17.040000915527344 | 2500 |
| 189 | 2025-01-14 | 16.899999618530273 | 17.0 | 16.780000686645508 | 17.0 | 1700 |
| 190 | 2025-01-15 | 17.139999389648438 | 17.270000457763672 | 16.899999618530273 | 17.0 | 1600 |
| 191 | 2025-01-16 | 16.940000534057617 | 17.0 | 16.93000030517578 | 17.0 | 1000 |
| 192 | 2025-01-17 | 17.100000381469727 | 17.1200008392334 | 16.90999984741211 | 17.09000015258789 | 3200 |
| 193 | 2025-01-20 | 17.299999237060547 | 17.299999237060547 | 17.0 | 17.0 | 1700 |
| 194 | 2025-01-21 | 17.43000030517578 | 17.5 | 17.209999084472656 | 17.489999771118164 | 1000 |
| 195 | 2025-01-22 | 17.43000030517578 | 17.43000030517578 | 17.100000381469727 | 17.360000610351562 | 11000 |
| 196 | 2025-01-23 | 17.399999618530273 | 17.399999618530273 | 17.200000762939453 | 17.329999923706055 | 4900 |
| 197 | 2025-01-24 | 17.3799991607666 | 17.579999923706055 | 17.290000915527344 | 17.399999618530273 | 700 |
| 198 | 2025-01-27 | 17.579999923706055 | 17.579999923706055 | 17.25 | 17.3700008392334 | 5500 |
| 199 | 2025-01-28 | 17.649999618530273 | 17.649999618530273 | 17.229999542236328 | 17.229999542236328 | 8000 |
| 200 | 2025-01-29 | 17.700000762939453 | 17.899999618530273 | 17.290000915527344 | 17.290000915527344 | 14500 |
| 201 | 2025-01-30 | 17.739999771118164 | 18.5 | 17.5 | 17.799999237060547 | 22300 |
| 202 | 2025-01-31 | 17.610000610351562 | 17.760000228881836 | 17.5 | 17.760000228881836 | 37800 |
| 203 | 2025-02-03 | 17.5 | 17.719999313354492 | 17.43000030517578 | 17.600000381469727 | 5800 |
| 204 | 2025-02-04 | 17.649999618530273 | 17.68000030517578 | 17.450000762939453 | 17.450000762939453 | 6700 |
| 205 | 2025-02-05 | 17.600000381469727 | 18.15999984741211 | 17.5 | 18.15999984741211 | 10400 |
| 206 | 2025-02-06 | 17.56999969482422 | 17.700000762939453 | 17.520000457763672 | 17.700000762939453 | 2400 |
| 207 | 2025-02-07 | 17.799999237060547 | 17.829999923706055 | 17.5 | 17.649999618530273 | 15900 |
| 208 | 2025-02-10 | 17.5 | 18.0 | 17.5 | 17.65999984741211 | 7400 |
| 209 | 2025-02-11 | 17.540000915527344 | 17.84000015258789 | 17.5 | 17.84000015258789 | 7700 |
| 210 | 2025-02-12 | 17.399999618530273 | 17.549999237060547 | 17.360000610351562 | 17.549999237060547 | 13900 |
| 211 | 2025-02-13 | 17.549999237060547 | 17.690000534057617 | 17.479999542236328 | 17.489999771118164 | 5100 |
| 212 | 2025-02-14 | 17.649999618530273 | 17.649999618530273 | 17.450000762939453 | 17.56999969482422 | 15000 |
| 213 | 2025-02-17 | 17.5 | 17.670000076293945 | 17.5 | 17.6299991607666 | 18000 |
| 214 | 2025-02-18 | 17.600000381469727 | 17.600000381469727 | 17.309999465942383 | 17.479999542236328 | 22700 |
| 215 | 2025-02-19 | 17.600000381469727 | 17.649999618530273 | 17.549999237060547 | 17.600000381469727 | 4000 |
| 216 | 2025-02-20 | 17.670000076293945 | 17.770000457763672 | 17.549999237060547 | 17.549999237060547 | 6800 |
| 217 | 2025-02-21 | 17.6200008392334 | 17.780000686645508 | 17.6200008392334 | 17.68000030517578 | 3400 |
| 218 | 2025-02-24 | 17.56999969482422 | 17.850000381469727 | 17.56999969482422 | 17.760000228881836 | 6000 |
| 219 | 2025-02-25 | 17.719999313354492 | 17.75 | 17.420000076293945 | 17.670000076293945 | 20400 |
| 220 | 2025-02-26 | 17.649999618530273 | 17.8700008392334 | 17.649999618530273 | 17.75 | 1400 |
| 221 | 2025-02-27 | 17.600000381469727 | 17.729999542236328 | 17.5 | 17.65999984741211 | 8300 |
| 222 | 2025-02-28 | 17.899999618530273 | 17.899999618530273 | 17.5 | 17.799999237060547 | 31900 |
| 223 | 2025-03-05 | 18.110000610351562 | 18.18000030517578 | 17.639999389648438 | 17.8799991607666 | 16000 |
| 224 | 2025-03-06 | 18.270000457763672 | 18.40999984741211 | 17.799999237060547 | 17.799999237060547 | 11400 |
| 225 | 2025-03-07 | 18.299999237060547 | 18.299999237060547 | 17.84000015258789 | 18.040000915527344 | 12800 |
| 226 | 2025-03-10 | 18.25 | 18.25 | 18.100000381469727 | 18.149999618530273 | 4500 |
| 227 | 2025-03-11 | 18.25 | 18.299999237060547 | 18.0 | 18.299999237060547 | 5500 |
| 228 | 2025-03-12 | 18.149999618530273 | 18.219999313354492 | 18.040000915527344 | 18.219999313354492 | 6100 |
| 229 | 2025-03-13 | 18.149999618530273 | 18.280000686645508 | 18.079999923706055 | 18.280000686645508 | 2900 |
| 230 | 2025-03-14 | 18.950000762939453 | 19.09000015258789 | 18.079999923706055 | 18.299999237060547 | 11800 |
| 231 | 2025-03-17 | 18.8799991607666 | 19.049999237060547 | 18.329999923706055 | 19.049999237060547 | 5700 |
| 232 | 2025-03-18 | 18.600000381469727 | 18.75 | 18.3700008392334 | 18.75 | 2500 |
| 233 | 2025-03-19 | 18.860000610351562 | 18.860000610351562 | 18.290000915527344 | 18.780000686645508 | 6800 |
| 234 | 2025-03-20 | 18.739999771118164 | 18.739999771118164 | 18.1200008392334 | 18.709999084472656 | 6400 |
| 235 | 2025-03-21 | 18.440000534057617 | 18.729999542236328 | 18.3799991607666 | 18.59000015258789 | 6500 |
| 236 | 2025-03-24 | 19.299999237060547 | 19.90999984741211 | 19.100000381469727 | 19.1299991607666 | 14800 |
| 237 | 2025-03-25 | 19.5 | 19.940000534057617 | 19.149999618530273 | 19.280000686645508 | 14400 |
| 238 | 2025-03-26 | 19.90999984741211 | 20.06999969482422 | 19.600000381469727 | 19.600000381469727 | 6100 |
| 239 | 2025-03-27 | 19.899999618530273 | 19.899999618530273 | 19.75 | 19.8700008392334 | 1000 |
| 240 | 2025-03-28 | 19.799999237060547 | 19.989999771118164 | 19.729999542236328 | 19.899999618530273 | 3100 |
| 241 | 2025-03-31 | 19.93000030517578 | 19.969999313354492 | 19.200000762939453 | 19.950000762939453 | 11200 |
| 242 | 2025-04-01 | 20.100000381469727 | 20.100000381469727 | 19.6200008392334 | 19.93000030517578 | 4700 |
| 243 | 2025-04-02 | 20.0 | 20.0 | 19.790000915527344 | 19.969999313354492 | 7500 |
| 244 | 2025-04-03 | 19.799999237060547 | 20.040000915527344 | 19.34000015258789 | 19.34000015258789 | 5200 |
| 245 | 2025-04-04 | 19.549999237060547 | 19.90999984741211 | 19.420000076293945 | 19.799999237060547 | 10400 |
| 246 | 2025-04-07 | 19.56999969482422 | 20.100000381469727 | 19.06999969482422 | 20.0 | 21200 |
| 247 | 2025-04-08 | 19.709999084472656 | 19.84000015258789 | 19.5 | 19.540000915527344 | 5700 |
| 248 | 2025-04-09 | 19.700000762939453 | 19.809999465942383 | 19.510000228881836 | 19.809999465942383 | 6800 |
| 249 | 2025-04-10 | 19.899999618530273 | 19.899999618530273 | 19.579999923706055 | 19.690000534057617 | 6300 |
| 250 | 2025-04-11 | 19.920000076293945 | 20.049999237060547 | 19.790000915527344 | 19.829999923706055 | 15100 |