ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 17.01395606994629 | 17.427097182470657 | 16.826163352672246 | 17.427097182470657 | 63600 |
| 3 | 2024-04-17 | 16.835554122924805 | 17.136021054873343 | 16.797994860969144 | 17.051514506397293 | 71500 |
| 4 | 2024-04-18 | 16.600812911987305 | 16.948227105416702 | 16.55386383792654 | 16.844942724331126 | 38000 |
| 5 | 2024-04-19 | 16.544477462768555 | 16.929450953810868 | 16.544477462768555 | 16.610204382079548 | 60300 |
| 6 | 2024-04-22 | 16.187671661376953 | 16.628982256891057 | 16.187671661376953 | 16.5538655216775 | 40300 |
| 7 | 2024-04-23 | 16.66653823852539 | 16.760434586786367 | 15.962318312953895 | 16.150111009475847 | 65100 |
| 8 | 2024-04-24 | 16.704099655151367 | 17.06090367559293 | 16.36607347405212 | 16.657150579485297 | 72200 |
| 9 | 2024-04-25 | 16.713485717773438 | 16.99517476593693 | 16.47874573976581 | 16.704097694666167 | 126300 |
| 10 | 2024-04-26 | 17.36136817932129 | 17.417705271353896 | 16.61959079629973 | 16.628978819201944 | 71100 |
| 11 | 2024-04-29 | 17.126628875732422 | 17.314421577745016 | 16.938837964643763 | 17.173577946697538 | 32200 |
| 12 | 2024-04-30 | 17.135873794555664 | 17.289644809930532 | 16.588064323145815 | 17.289644809930532 | 92300 |
| 13 | 2024-05-02 | 17.84706687927246 | 17.84706687927246 | 16.847555185229957 | 17.289646437782633 | 132300 |
| 14 | 2024-05-03 | 17.693294525146484 | 17.847065543490025 | 17.44341616206445 | 17.847065543490025 | 44900 |
| 15 | 2024-05-06 | 17.318477630615234 | 17.827843433630612 | 17.318477630615234 | 17.65485241547706 | 59700 |
| 16 | 2024-05-07 | 17.83745765686035 | 17.83745765686035 | 17.222373478963753 | 17.31848084003396 | 68800 |
| 17 | 2024-05-08 | 17.443416595458984 | 17.943173334039876 | 17.395363838443398 | 17.472249349525445 | 34100 |
| 18 | 2024-05-09 | 17.77979278564453 | 17.79901462319351 | 17.299257845491976 | 17.491472554791127 | 47300 |
| 19 | 2024-05-10 | 17.875900268554688 | 18.14499866378991 | 17.693296476719834 | 17.86628934971124 | 87500 |
| 20 | 2024-05-13 | 17.674074172973633 | 17.99122715406288 | 17.62602141311886 | 17.87589979717331 | 35300 |
| 21 | 2024-05-14 | 17.29925537109375 | 17.895119418215472 | 17.23198078239026 | 17.895119418215472 | 49400 |
| 22 | 2024-05-15 | 17.616409301757812 | 17.875898586832786 | 17.45302736298044 | 17.635631137636366 | 55100 |
| 23 | 2024-05-16 | 17.875900268554688 | 17.875900268554688 | 17.443418086076175 | 17.49147268029342 | 35400 |
| 24 | 2024-05-17 | 18.068111419677734 | 18.17382968375865 | 17.731738457775112 | 17.885509478386357 | 51500 |
| 25 | 2024-05-20 | 18.45254135131836 | 18.45254135131836 | 17.895120926804328 | 18.06811195529885 | 53400 |
| 26 | 2024-05-21 | 18.116167068481445 | 18.452541883145688 | 18.096945231507426 | 18.452541883145688 | 16200 |
| 27 | 2024-05-22 | 17.66446304321289 | 18.154608886872307 | 17.645243039357922 | 18.154608886872307 | 48900 |
| 28 | 2024-05-23 | 17.84706687927246 | 17.914341475696105 | 17.51069206405897 | 17.760570445843413 | 60200 |
| 29 | 2024-05-24 | 18.298768997192383 | 18.60631102519644 | 17.847065039603223 | 17.847065039603223 | 55500 |
| 30 | 2024-05-27 | 18.116167068481445 | 18.356434531370866 | 18.087334313020417 | 18.356434531370866 | 28200 |
| 31 | 2024-05-28 | 18.116167068481445 | 18.260327179596043 | 17.991226961245594 | 18.116167068481445 | 46900 |
| 32 | 2024-05-29 | 17.981613159179688 | 18.356431587685094 | 17.9239494906 | 17.9239494906 | 38200 |
| 33 | 2024-05-31 | 17.66446304321289 | 18.212274397723014 | 17.54913568770201 | 17.683684880163128 | 19000 |
| 34 | 2024-06-03 | 17.4626407623291 | 17.750961009096525 | 17.08782407491237 | 17.674075487752184 | 72100 |
| 35 | 2024-06-04 | 17.337697982788086 | 17.712514573034287 | 17.222368814122742 | 17.597185404368943 | 48100 |
| 36 | 2024-06-05 | 17.107044219970703 | 17.501082749211587 | 17.030158697999198 | 17.501082749211587 | 55200 |
| 37 | 2024-06-06 | 17.52030372619629 | 17.70290751930755 | 17.09743429270068 | 17.16470889197974 | 34600 |
| 38 | 2024-06-07 | 17.453025817871094 | 17.722125997062015 | 17.453025817871094 | 17.59718590800748 | 49200 |
| 39 | 2024-06-10 | 17.4626407623291 | 17.693297326362124 | 17.395366160289733 | 17.414587998899673 | 41500 |
| 40 | 2024-06-11 | 17.58757781982422 | 18.087334590236622 | 17.443417706500146 | 17.558746897016583 | 125900 |
| 41 | 2024-06-12 | 17.731739044189453 | 17.731739044189453 | 17.539524345521 | 17.68368445297473 | 37000 |
| 42 | 2024-06-13 | 17.875900268554688 | 17.875900268554688 | 17.52991452257188 | 17.73174015209363 | 14200 |
| 43 | 2024-06-14 | 17.943174362182617 | 18.068112637439206 | 17.6836850600013 | 17.875899765267892 | 49000 |
| 44 | 2024-06-17 | 17.549135208129883 | 17.94317368936534 | 17.49147153195024 | 17.94317368936534 | 28400 |
| 45 | 2024-06-18 | 17.683685302734375 | 17.943174608477545 | 17.51069243223893 | 17.539525188353274 | 28800 |
| 46 | 2024-06-19 | 17.635631561279297 | 17.79901350398143 | 17.510691458162558 | 17.635631561279297 | 29300 |
| 47 | 2024-06-20 | 17.29925537109375 | 17.914339419919997 | 17.183926195391297 | 17.904728502520204 | 37300 |
| 48 | 2024-06-21 | 17.289644241333008 | 17.491469838059597 | 17.28003332405126 | 17.299255158614752 | 15400 |
| 49 | 2024-06-24 | 17.66446304321289 | 17.914341424280156 | 17.26081363273427 | 17.443417417570977 | 41000 |
| 50 | 2024-06-25 | 17.510692596435547 | 17.818236498586444 | 17.462639835556363 | 17.722129143732744 | 36800 |
| 51 | 2024-06-26 | 17.60679817199707 | 17.770180108808848 | 17.501079909032054 | 17.520301744679355 | 34000 |
| 52 | 2024-06-27 | 17.9239501953125 | 17.9239501953125 | 17.529911750518178 | 17.674071844182798 | 15600 |
| 53 | 2024-06-28 | 17.88551139831543 | 17.92395324104722 | 17.587578409941113 | 17.92395324104722 | 23800 |
| 54 | 2024-07-01 | 18.222301483154297 | 18.222301483154297 | 17.466270978385918 | 17.543812616022123 | 81800 |
| 55 | 2024-07-02 | 18.057525634765625 | 18.50339144668275 | 17.912135292369925 | 18.222301849144355 | 79300 |
| 56 | 2024-07-03 | 18.677860260009766 | 18.832943535598492 | 18.057525308916382 | 18.057525308916382 | 69200 |
| 57 | 2024-07-04 | 18.939563751220703 | 19.114031047588938 | 18.193224341036977 | 18.193224341036977 | 38900 |
| 58 | 2024-07-05 | 18.900793075561523 | 19.084955166765074 | 18.852330243068327 | 18.94925590805472 | 44500 |
| 59 | 2024-07-08 | 19.259422302246094 | 19.375733827529164 | 18.813556525358685 | 18.90079109369017 | 47000 |
| 60 | 2024-07-09 | 19.327272415161133 | 19.385428182060537 | 19.10433858602618 | 19.356349374241585 | 34000 |
| 61 | 2024-07-10 | 19.104337692260742 | 19.559896416419225 | 19.104337692260742 | 19.375734339658596 | 39500 |
| 62 | 2024-07-11 | 19.181880950927734 | 19.32727128403655 | 18.96864007021231 | 19.32727128403655 | 23900 |
| 63 | 2024-07-12 | 19.35634994506836 | 19.395121689970352 | 19.0946480619341 | 19.23034547161398 | 20900 |
| 64 | 2024-07-15 | 19.734365463256836 | 19.8409840556178 | 19.385427182377747 | 19.385427182377747 | 43100 |
| 65 | 2024-07-16 | 19.95729637145996 | 20.005759197344826 | 19.75374843551926 | 19.773134305368526 | 19900 |
| 66 | 2024-07-17 | 20.063919067382812 | 20.122074834744396 | 19.656824998374685 | 19.95729861993781 | 23300 |
| 67 | 2024-07-18 | 19.627744674682617 | 20.0639175180598 | 19.240036507646437 | 20.054224582791598 | 26300 |
| 68 | 2024-07-19 | 19.559898376464844 | 19.957299527528754 | 19.511433694177416 | 19.957299527528754 | 26700 |
| 69 | 2024-07-22 | 18.949256896972656 | 19.55989897119085 | 18.74571077139236 | 19.55989897119085 | 50600 |
| 70 | 2024-07-23 | 18.900793075561523 | 19.007413525532822 | 18.41615735567533 | 18.900793075561523 | 43700 |
| 71 | 2024-07-24 | 18.803865432739258 | 18.997720458858254 | 18.4840059337599 | 18.610012255358807 | 25600 |
| 72 | 2024-07-25 | 18.813556671142578 | 18.99771874446258 | 18.522776006943314 | 18.920177110760218 | 18100 |
| 73 | 2024-07-26 | 18.803865432739258 | 18.939564690517972 | 18.580933446819394 | 18.580933446819394 | 13900 |
| 74 | 2024-07-29 | 18.803865432739258 | 19.036490354838925 | 18.54216170210018 | 18.81355836891906 | 24600 |
| 75 | 2024-07-30 | 18.755403518676758 | 18.803866353209546 | 18.454929877348484 | 18.803866353209546 | 27900 |
| 76 | 2024-07-31 | 18.84263801574707 | 18.949256620991175 | 18.65847591761471 | 18.755403434986405 | 23700 |
| 77 | 2024-08-01 | 18.910486221313477 | 18.997720799758532 | 18.677861295039524 | 18.706938255362157 | 29200 |
| 78 | 2024-08-02 | 19.094646453857422 | 19.24003678751859 | 18.69724534577231 | 18.910484378559463 | 48400 |
| 79 | 2024-08-05 | 18.610010147094727 | 18.832942107759393 | 17.931519481280663 | 18.68755177901019 | 46000 |
| 80 | 2024-08-06 | 17.931520462036133 | 18.900791838362412 | 17.834592954655818 | 18.6100111649599 | 53500 |
| 81 | 2024-08-07 | 18.24168586730957 | 18.46461782624334 | 17.931519342055925 | 18.21260891102849 | 38600 |
| 82 | 2024-08-08 | 18.222301483154297 | 18.610011520073787 | 17.950906675796816 | 18.416156501614044 | 46100 |
| 83 | 2024-08-09 | 18.222301483154297 | 18.425849437410875 | 17.931520804203146 | 18.36769367136834 | 55700 |
| 84 | 2024-08-12 | 18.173837661743164 | 18.2901510362232 | 18.115681898872328 | 18.13506592067036 | 19100 |
| 85 | 2024-08-13 | 17.931520462036133 | 18.784478459758347 | 17.553505216865183 | 18.202917112953326 | 104200 |
| 86 | 2024-08-14 | 18.270767211914062 | 18.425850496097027 | 17.601969393413427 | 18.009063476578348 | 85000 |
| 87 | 2024-08-15 | 18.222301483154297 | 18.551853905292784 | 18.02844831343302 | 18.464619331859744 | 46400 |
| 88 | 2024-08-16 | 17.95090675354004 | 18.464619411827798 | 17.931520881862415 | 18.36769375091662 | 61800 |
| 89 | 2024-08-19 | 18.26107406616211 | 18.416157348566745 | 17.98967739758472 | 17.98967739758472 | 21800 |
| 90 | 2024-08-20 | 17.89274787902832 | 18.299841911910548 | 17.78612928978326 | 18.125374625308176 | 85400 |
| 91 | 2024-08-21 | 17.94121551513672 | 18.06721999548574 | 17.83459505956079 | 17.94121551513672 | 44400 |
| 92 | 2024-08-22 | 18.047834396362305 | 18.047834396362305 | 17.853979375632566 | 18.028448524541634 | 11900 |
| 93 | 2024-08-23 | 18.222301483154297 | 18.270766162138468 | 17.97998363444885 | 18.067218207881886 | 24200 |
| 94 | 2024-08-26 | 18.08660316467285 | 18.270765238021024 | 18.038140336878353 | 18.270765238021024 | 30300 |
| 95 | 2024-08-27 | 18.18353271484375 | 18.25138142088511 | 17.979984747981085 | 18.09629813600812 | 57200 |
| 96 | 2024-08-28 | 18.42584991455078 | 18.42584991455078 | 18.03814171633 | 18.12537629202199 | 40600 |
| 97 | 2024-08-29 | 18.047834396362305 | 18.367693886449434 | 17.999369716810623 | 18.367693886449434 | 34900 |
| 98 | 2024-08-30 | 18.65847396850586 | 18.65847396850586 | 17.979983266519366 | 18.04783381570876 | 29500 |
| 99 | 2024-09-02 | 18.13506507873535 | 18.784476921648373 | 18.076909318564443 | 18.784476921648373 | 47800 |
| 100 | 2024-09-03 | 18.0284481048584 | 18.348307587499534 | 18.0284481048584 | 18.096296805912814 | 39000 |
| 101 | 2024-09-04 | 18.202917098999023 | 18.261072863887257 | 17.960599255103215 | 18.261072863887257 | 27800 |
| 102 | 2024-09-05 | 18.0769100189209 | 18.319227852549165 | 17.902440882910412 | 18.280457960512585 | 22900 |
| 103 | 2024-09-06 | 17.592275619506836 | 18.076911321690154 | 17.446885278599538 | 18.038141426859504 | 62500 |
| 104 | 2024-09-09 | 17.64073944091797 | 17.786129774753444 | 17.553504870869006 | 17.611660634655514 | 10900 |
| 105 | 2024-09-10 | 17.786130905151367 | 17.805516777225073 | 17.398422707369836 | 17.805516777225073 | 31900 |
| 106 | 2024-09-11 | 17.64073944091797 | 18.12537511952848 | 17.543811935448186 | 17.786129774753444 | 29800 |
| 107 | 2024-09-12 | 17.65043067932129 | 17.65043067932129 | 16.62300354948212 | 17.543812086252608 | 187600 |
| 108 | 2024-09-13 | 17.543811798095703 | 17.660123324758107 | 17.233645262011446 | 17.660123324758107 | 46900 |
| 109 | 2024-09-16 | 17.25303077697754 | 17.66012485300116 | 17.25303077697754 | 17.54381331627358 | 33500 |
| 110 | 2024-09-17 | 17.446884155273438 | 17.446884155273438 | 17.09794588057169 | 17.262722082654363 | 16400 |
| 111 | 2024-09-18 | 17.34026527404785 | 17.49534855479623 | 17.262723633673662 | 17.49534855479623 | 11700 |
| 112 | 2024-09-19 | 17.21426010131836 | 17.456577948720806 | 17.21426010131836 | 17.330571632777996 | 15300 |
| 113 | 2024-09-20 | 17.194873809814453 | 17.417805780281974 | 16.865321397497937 | 17.194873809814453 | 49800 |
| 114 | 2024-09-23 | 16.913785934448242 | 17.505040205611074 | 16.913785934448242 | 17.505040205611074 | 35600 |
| 115 | 2024-09-24 | 17.349958419799805 | 17.349958419799805 | 16.88470857193377 | 17.22395394594638 | 25500 |
| 116 | 2024-09-25 | 17.427499771118164 | 17.45657857940288 | 16.962249930993863 | 17.446885643307976 | 44800 |
| 117 | 2024-09-26 | 17.437191009521484 | 17.621353079917544 | 17.26272187427662 | 17.41780513921909 | 46600 |
| 118 | 2024-09-27 | 17.543811798095703 | 17.611660496771837 | 17.262722219307857 | 17.543811798095703 | 42100 |
| 119 | 2024-09-30 | 17.193477630615234 | 17.457692025119925 | 17.01733470094544 | 17.457692025119925 | 48100 |
| 120 | 2024-10-01 | 16.909692764282227 | 17.310906374099925 | 16.85097721176664 | 17.310906374099925 | 77200 |
| 121 | 2024-10-02 | 17.124977111816406 | 17.173904871260415 | 16.948834191458964 | 16.978191967009998 | 31000 |
| 122 | 2024-10-03 | 16.880334854125977 | 17.105405537560465 | 16.831407093892185 | 17.105405537560465 | 44200 |
| 123 | 2024-10-04 | 16.929262161254883 | 17.017333620498036 | 16.78247701800775 | 16.89012032741035 | 34100 |
| 124 | 2024-10-07 | 16.929262161254883 | 17.16412063021953 | 16.802048868167198 | 17.16412063021953 | 41800 |
| 125 | 2024-10-08 | 16.7824764251709 | 16.860761956568908 | 16.704190893772886 | 16.7824764251709 | 37300 |
| 126 | 2024-10-09 | 16.44976234436035 | 16.71397671105795 | 16.439976419689224 | 16.71397671105795 | 47700 |
| 127 | 2024-10-10 | 16.635692596435547 | 16.635692596435547 | 16.332336371701626 | 16.488907446820708 | 40200 |
| 128 | 2024-10-11 | 16.616119384765625 | 16.63569123417142 | 16.391048716021842 | 16.63569123417142 | 43300 |
| 129 | 2024-10-14 | 16.753122329711914 | 16.909693409445012 | 16.26383723892736 | 16.60633530929695 | 43400 |
| 130 | 2024-10-15 | 16.762907028198242 | 16.92926404006715 | 16.547622251975067 | 16.841192571049813 | 20700 |
| 131 | 2024-10-16 | 16.83140754699707 | 16.850977531732767 | 16.655264619054567 | 16.850977531732767 | 25000 |
| 132 | 2024-10-17 | 16.69440460205078 | 16.860761585923868 | 16.63569092141153 | 16.83140567884137 | 18600 |
| 133 | 2024-10-18 | 16.665050506591797 | 16.762906029470134 | 16.567193117239004 | 16.65526458100907 | 13600 |
| 134 | 2024-10-21 | 16.625905990600586 | 16.625905990600586 | 16.43997714657695 | 16.616120065496776 | 29000 |
| 135 | 2024-10-22 | 16.410619735717773 | 16.655262241498395 | 16.302976435902558 | 16.655262241498395 | 19100 |
| 136 | 2024-10-23 | 16.51826286315918 | 16.635692099225977 | 16.234478497915536 | 16.57697841442977 | 34300 |
| 137 | 2024-10-24 | 16.83140754699707 | 16.83140754699707 | 16.34212246558988 | 16.528049452663 | 36400 |
| 138 | 2024-10-25 | 16.733549118041992 | 16.939047943561025 | 16.56719212603758 | 16.713977268047508 | 13600 |
| 139 | 2024-10-28 | 16.978191375732422 | 16.978191375732422 | 16.655263321814772 | 16.753120703769216 | 25300 |
| 140 | 2024-10-29 | 16.978191375732422 | 17.359833112233012 | 16.91947769314948 | 16.997763225418176 | 26300 |
| 141 | 2024-10-30 | 17.467477798461914 | 17.467477798461914 | 16.772692011544013 | 16.97819271652446 | 26500 |
| 142 | 2024-10-31 | 17.32069206237793 | 17.614262355038818 | 16.91947845805333 | 17.447905358137806 | 36500 |
| 143 | 2024-11-01 | 16.860763549804688 | 17.183691630645438 | 16.80204986232668 | 17.134763868826177 | 32400 |
| 144 | 2024-11-04 | 16.850976943969727 | 17.389191634629352 | 16.83140695991663 | 16.870548794497218 | 43200 |
| 145 | 2024-11-05 | 16.772689819335938 | 17.1054037808853 | 16.488905479469846 | 16.85097534755495 | 50000 |
| 146 | 2024-11-06 | 16.83140754699707 | 17.21304931322285 | 16.557407229478237 | 16.83140754699707 | 38300 |
| 147 | 2024-11-07 | 16.22469139099121 | 17.007546686169917 | 16.20511954199318 | 16.99776262814515 | 62800 |
| 148 | 2024-11-08 | 15.588622093200684 | 16.195334513927975 | 15.569050243119325 | 16.16597860528029 | 110300 |
| 149 | 2024-11-11 | 14.92319393157959 | 15.803906642771388 | 14.884051165154114 | 15.58862189404985 | 109300 |
| 150 | 2024-11-12 | 15.011265754699707 | 15.109122206526505 | 14.893837452565236 | 15.109122206526505 | 33400 |
| 151 | 2024-11-13 | 15.324407577514648 | 15.510336418652251 | 14.972122678380428 | 15.158050586280863 | 33700 |
| 152 | 2024-11-14 | 15.559264183044434 | 15.559264183044434 | 15.050408217428615 | 15.33419350848519 | 20900 |
| 153 | 2024-11-18 | 15.167837142944336 | 15.559264824951242 | 15.167837142944336 | 15.559264824951242 | 35400 |
| 154 | 2024-11-19 | 15.735407829284668 | 15.735407829284668 | 15.206979989242914 | 15.226551840062378 | 62900 |
| 155 | 2024-11-21 | 15.17762279510498 | 16.097479231119507 | 15.17762279510498 | 15.657121930241708 | 56800 |
| 156 | 2024-11-22 | 15.28526496887207 | 15.647335796699126 | 15.089551133997603 | 15.206979434922284 | 48200 |
| 157 | 2024-11-25 | 16.009408950805664 | 16.43997849175788 | 15.20698075814212 | 15.275480372999311 | 60600 |
| 158 | 2024-11-26 | 16.244264602661133 | 16.30297828810625 | 15.89197875704162 | 15.89197875704162 | 25300 |
| 159 | 2024-11-27 | 15.794120788574219 | 16.23447807937899 | 15.78433486361474 | 16.087692937935515 | 33800 |
| 160 | 2024-11-28 | 16.214906692504883 | 16.214906692504883 | 14.893837582076648 | 15.657122019206552 | 133200 |
| 161 | 2024-11-29 | 15.627764701843262 | 15.891978142605328 | 14.923193971082469 | 15.872406292722198 | 122100 |
| 162 | 2024-12-02 | 14.678552627563477 | 15.715836490631773 | 14.668766701834828 | 15.47119488007629 | 122600 |
| 163 | 2024-12-03 | 14.737266540527344 | 14.795980225603369 | 14.247981476453539 | 14.72748061526894 | 88200 |
| 164 | 2024-12-04 | 14.727479934692383 | 14.962336530617844 | 14.521980179948317 | 14.76662270067996 | 37400 |
| 165 | 2024-12-05 | 15.14826488494873 | 15.14826488494873 | 14.521980610575977 | 14.717694446317461 | 109600 |
| 166 | 2024-12-06 | 14.707908630371094 | 15.236336457413254 | 14.69812363843929 | 15.236336457413254 | 39000 |
| 167 | 2024-12-09 | 14.091408729553223 | 14.776408529753613 | 14.022909122828043 | 14.76662260501083 | 79700 |
| 168 | 2024-12-10 | 14.189266204833984 | 14.541551098781728 | 13.934837759253147 | 14.091408823229923 | 80100 |
| 169 | 2024-12-11 | 14.384980201721191 | 14.610051808727292 | 14.003338462158707 | 14.189266369479254 | 49900 |
| 170 | 2024-12-12 | 14.189266204833984 | 14.433908725606983 | 14.022909216049372 | 14.384980034804952 | 46300 |
| 171 | 2024-12-13 | 14.091408729553223 | 14.561122851598142 | 13.993552281836845 | 14.18926611050675 | 82000 |
| 172 | 2024-12-16 | 14.238195419311523 | 14.678551786251633 | 13.944624196939053 | 13.983766964372903 | 72200 |
| 173 | 2024-12-17 | 14.629623413085938 | 14.629623413085938 | 14.091409649190778 | 14.238195730200664 | 25400 |
| 174 | 2024-12-18 | 14.189266204833984 | 14.668765321572145 | 14.189266204833984 | 14.551337023589564 | 72100 |
| 175 | 2024-12-19 | 14.717695236206055 | 14.717695236206055 | 14.189267384725094 | 14.189267384725094 | 26800 |
| 176 | 2024-12-20 | 14.9036226272583 | 14.9036226272583 | 14.336052026695802 | 14.678551945382951 | 36500 |
| 177 | 2024-12-23 | 14.704845428466797 | 14.95240174245208 | 14.55631107346419 | 14.95240174245208 | 36500 |
| 178 | 2024-12-26 | 15.001912117004395 | 15.001912117004395 | 14.358266084079707 | 14.70484529833293 | 85000 |
| 179 | 2024-12-27 | 15.259370803833008 | 15.259370803833008 | 14.586017338152123 | 14.823672113561623 | 34500 |
| 180 | 2024-12-30 | 15.249468803405762 | 15.368296667016246 | 14.77416112637346 | 14.93259701871756 | 82000 |
| 181 | 2025-01-02 | 15.021717071533203 | 15.298979876255984 | 14.873183662234094 | 15.130641508729056 | 51300 |
| 182 | 2025-01-03 | 14.932597160339355 | 15.11083801309312 | 14.6553343461076 | 15.021717586716237 | 29800 |
| 183 | 2025-01-06 | 14.883085250854492 | 15.24946848022356 | 14.793964827211564 | 14.932596702250828 | 48200 |
| 184 | 2025-01-07 | 15.298979759216309 | 15.922821773334366 | 14.79396466049897 | 14.883085083137605 | 55400 |
| 185 | 2025-01-08 | 15.348491668701172 | 15.526732519304666 | 15.120740310132181 | 15.15044680378196 | 19200 |
| 186 | 2025-01-09 | 15.348491668701172 | 15.398003121019077 | 15.031619884830434 | 15.378198162350953 | 17500 |
| 187 | 2025-01-10 | 15.447514533996582 | 15.546536494027803 | 15.150446765198108 | 15.437612054687738 | 17100 |
| 188 | 2025-01-13 | 15.150446891784668 | 15.536634144532231 | 15.150446891784668 | 15.42770970428207 | 66200 |
| 189 | 2025-01-14 | 15.625754356384277 | 15.952529561364972 | 15.19005565699735 | 15.269273602340427 | 36500 |
| 190 | 2025-01-15 | 15.942626953125 | 16.0416498561789 | 15.62575422996395 | 15.62575422996395 | 47400 |
| 191 | 2025-01-16 | 16.120868682861328 | 16.53676338747768 | 15.873312356035045 | 15.942627825353622 | 49500 |
| 192 | 2025-01-17 | 16.120868682861328 | 16.72490483599814 | 16.07135628427314 | 16.180281672462268 | 37900 |
| 193 | 2025-01-20 | 15.84360408782959 | 16.269401249882776 | 15.84360408782959 | 16.269401249882776 | 31400 |
| 194 | 2025-01-21 | 15.566341400146484 | 16.0416500174915 | 15.546536441595592 | 15.843604209392176 | 32300 |
| 195 | 2025-01-22 | 15.724777221679688 | 16.041649946627377 | 15.596047824724751 | 15.596047824724751 | 50000 |
| 196 | 2025-01-23 | 15.922821998596191 | 16.309009243023866 | 15.695070643610887 | 15.724777136793232 | 21300 |
| 197 | 2025-01-24 | 16.0218448638916 | 16.081257850116188 | 15.764386071978691 | 15.764386071978691 | 35500 |
| 198 | 2025-01-27 | 15.84360408782959 | 15.84360408782959 | 15.506927349866828 | 15.84360408782959 | 81700 |
| 199 | 2025-01-28 | 15.78419017791748 | 15.823799150415486 | 15.457415918720832 | 15.457415918720832 | 18700 |
| 200 | 2025-01-29 | 15.74458122253418 | 15.794092674298605 | 15.506927387287808 | 15.78419019507524 | 35000 |
| 201 | 2025-01-30 | 15.922821998596191 | 16.635783501086845 | 15.714874657614986 | 15.744581150797334 | 83300 |
| 202 | 2025-01-31 | 15.84360408782959 | 16.279303729082244 | 15.803995115384112 | 16.110965360100863 | 33700 |
| 203 | 2025-02-03 | 16.27930450439453 | 16.309010054702895 | 15.516830568065274 | 15.516830568065274 | 25600 |
| 204 | 2025-02-04 | 15.992137908935547 | 16.328814655540913 | 15.96243235927938 | 16.328814655540913 | 23100 |
| 205 | 2025-02-05 | 15.972332954406738 | 16.05155090135296 | 15.823799539970674 | 15.962432363655193 | 18600 |
| 206 | 2025-02-06 | 16.22979164123535 | 16.269401558785287 | 15.774288921640048 | 15.794092936062603 | 43500 |
| 207 | 2025-02-07 | 15.992137908935547 | 16.180281241145565 | 15.853506973993868 | 16.170378761691897 | 10800 |
| 208 | 2025-02-10 | 16.249595642089844 | 16.318911105011228 | 15.803994483797986 | 16.1208671950508 | 38200 |
| 209 | 2025-02-11 | 16.427837371826172 | 16.427837371826172 | 16.041650121113182 | 16.24959652112639 | 34900 |
| 210 | 2025-02-12 | 16.07135581970215 | 16.427837524412826 | 16.041650270112815 | 16.209988643036763 | 23100 |
| 211 | 2025-02-13 | 16.180280685424805 | 16.309009136491568 | 16.061452824766835 | 16.130770178561768 | 29700 |
| 212 | 2025-02-14 | 16.9427547454834 | 17.071483197816395 | 16.11096537881003 | 16.18028084458201 | 41400 |
| 213 | 2025-02-17 | 17.398258209228516 | 17.398258209228516 | 16.734807183045586 | 16.9031455595011 | 61300 |
| 214 | 2025-02-18 | 16.596176147460938 | 17.5764989614851 | 16.596176147460938 | 17.5764989614851 | 21200 |
| 215 | 2025-02-19 | 16.724903106689453 | 16.724903106689453 | 16.427836300695752 | 16.60607713977385 | 11200 |
| 216 | 2025-02-20 | 16.61598014831543 | 16.962557470124786 | 16.487249809896454 | 16.952656879820022 | 24500 |
| 217 | 2025-02-21 | 16.774415969848633 | 17.071482784160324 | 16.55656520989563 | 16.55656520989563 | 18000 |
| 218 | 2025-02-24 | 16.89324188232422 | 16.89324188232422 | 16.655588053946584 | 16.695197969695226 | 14500 |
| 219 | 2025-02-25 | 16.68529510498047 | 16.972459432699694 | 16.57636972789489 | 16.89324149173873 | 26100 |
| 220 | 2025-02-26 | 16.338716506958008 | 16.74470870542846 | 16.170378140126008 | 16.615980254888584 | 68200 |
| 221 | 2025-02-27 | 16.338716506958008 | 16.596175296742523 | 16.160475661052974 | 16.338716506958008 | 24600 |
| 222 | 2025-02-28 | 16.586273193359375 | 16.715001646815036 | 15.853506723700315 | 16.477347809793567 | 108500 |
| 223 | 2025-03-05 | 15.84360408782959 | 16.289206208281712 | 15.84360408782959 | 15.853506567029058 | 44900 |
| 224 | 2025-03-06 | 15.893115043640137 | 15.992137949724544 | 15.596048214091754 | 15.922822482076912 | 76200 |
| 225 | 2025-03-07 | 16.110965728759766 | 16.13077068761189 | 15.695071036389344 | 15.873311888648786 | 125500 |
| 226 | 2025-03-10 | 15.893115043640137 | 16.110965814766804 | 15.893115043640137 | 16.110965814766804 | 17200 |
| 227 | 2025-03-11 | 16.120868682861328 | 16.120868682861328 | 15.893115426765434 | 16.04165073382511 | 29400 |
| 228 | 2025-03-12 | 16.20008659362793 | 16.20008659362793 | 15.883214798231618 | 15.932725307997961 | 45000 |
| 229 | 2025-03-13 | 16.27930450439453 | 16.398130483037736 | 15.922822791055165 | 16.05155124936945 | 420800 |
| 230 | 2025-03-14 | 16.239694595336914 | 16.78431964533989 | 16.130771096300222 | 16.368424942432387 | 47600 |
| 231 | 2025-03-17 | 16.41793441772461 | 16.51695731955044 | 16.0911601637927 | 16.239693572179068 | 62100 |
| 232 | 2025-03-18 | 16.437740325927734 | 16.516958274226223 | 16.289206908956178 | 16.408032887051476 | 34200 |
| 233 | 2025-03-19 | 16.338716506958008 | 16.804121691161885 | 16.20998805641813 | 16.52685983193607 | 79600 |
| 234 | 2025-03-20 | 16.41793441772461 | 16.467444924285143 | 16.140670670353238 | 16.467444924285143 | 70300 |
| 235 | 2025-03-21 | 16.338716506958008 | 16.52685983193607 | 16.160475661052974 | 16.52685983193607 | 43900 |
| 236 | 2025-03-24 | 16.56646728515625 | 16.56646728515625 | 15.883213251148717 | 16.101062117088187 | 65400 |
| 237 | 2025-03-25 | 16.61598014831543 | 16.79421910437249 | 16.417934345534583 | 16.61598014831543 | 29100 |
| 238 | 2025-03-26 | 16.665491104125977 | 16.74470904963387 | 16.427837267602293 | 16.50705521311019 | 15000 |
| 239 | 2025-03-27 | 16.48724937438965 | 16.7150007194783 | 16.398128954362836 | 16.655587735695324 | 31700 |
| 240 | 2025-03-28 | 16.56646728515625 | 16.705100098667454 | 16.170377579491443 | 16.615979678804788 | 31400 |
| 241 | 2025-03-31 | 16.665491104125977 | 16.665491104125977 | 16.170378472525435 | 16.318911884264637 | 47700 |
| 242 | 2025-04-01 | 16.606077194213867 | 17.041774925939023 | 16.417933875825227 | 16.71500068279281 | 44300 |
| 243 | 2025-04-02 | 16.744709014892578 | 17.120995671802973 | 16.437739712774476 | 16.437739712774476 | 57600 |
| 244 | 2025-04-03 | 16.932851791381836 | 17.031874692009573 | 16.734805990126365 | 16.74470846905961 | 48400 |
| 245 | 2025-04-04 | 16.75 | 16.8700008392334 | 16.420000076293945 | 16.6299991607666 | 46000 |
| 246 | 2025-04-07 | 16.709999084472656 | 16.90999984741211 | 15.800000190734863 | 16.709999084472656 | 94800 |
| 247 | 2025-04-08 | 16.299999237060547 | 17.200000762939453 | 16.270000457763672 | 16.709999084472656 | 23100 |
| 248 | 2025-04-09 | 16.5 | 16.700000762939453 | 16.15999984741211 | 16.219999313354492 | 49400 |
| 249 | 2025-04-10 | 16.200000762939453 | 16.8799991607666 | 16.110000610351562 | 16.8799991607666 | 72000 |
| 250 | 2025-04-11 | 16.690000534057617 | 16.719999313354492 | 16.209999084472656 | 16.209999084472656 | 26200 |