ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 16.070457458496094 | 16.380881235375597 | 15.998820221318182 | 16.380881235375597 | 86160 |
| 3 | 2024-04-17 | 16.380876541137695 | 16.67538125242879 | 16.086370008036504 | 16.548029439381914 | 374040 |
| 4 | 2024-04-18 | 16.065677642822266 | 16.657873469345862 | 16.0370242108005 | 16.533702524550623 | 140100 |
| 5 | 2024-04-19 | 16.189849853515625 | 16.361775924520092 | 16.00837020867653 | 16.189849853515625 | 73000 |
| 6 | 2024-04-22 | 16.42863655090332 | 16.600562604768317 | 15.979713359571267 | 16.208949919868168 | 104900 |
| 7 | 2024-04-23 | 15.588102340698242 | 16.47639524541921 | 15.578550588605387 | 16.47639524541921 | 205700 |
| 8 | 2024-04-24 | 15.387520790100098 | 15.94150965081738 | 15.34931378228009 | 15.788685263158158 | 81900 |
| 9 | 2024-04-25 | 15.263351440429688 | 15.463934608942004 | 15.253800598376248 | 15.387522407082693 | 112400 |
| 10 | 2024-04-26 | 15.568999290466309 | 15.626309804694486 | 15.311109263681454 | 15.339762698985057 | 79700 |
| 11 | 2024-04-29 | 15.693170547485352 | 15.817339687049978 | 15.511690892604262 | 15.588103091215691 | 62000 |
| 12 | 2024-04-30 | 15.49258804321289 | 15.807788603552018 | 15.425727594324378 | 15.807788603552018 | 42200 |
| 13 | 2024-05-02 | 15.769583702087402 | 16.046577255666914 | 15.454383135980715 | 15.502140079829056 | 122200 |
| 14 | 2024-05-03 | 16.371328353881836 | 16.59101501590694 | 16.075231316122558 | 16.170747018506017 | 143000 |
| 15 | 2024-05-06 | 16.66742706298828 | 16.906215405886048 | 16.428638720090515 | 16.428638720090515 | 108600 |
| 16 | 2024-05-07 | 16.629220962524414 | 16.772493611731534 | 16.45729305475164 | 16.667427973945287 | 126400 |
| 17 | 2024-05-08 | 16.562358856201172 | 16.629219297683363 | 16.314018772259896 | 16.629219297683363 | 60600 |
| 18 | 2024-05-09 | 16.57191276550293 | 16.743840678445387 | 16.47639705588927 | 16.5623610123605 | 93400 |
| 19 | 2024-05-10 | 16.28536605834961 | 16.676978838276327 | 16.27581612677053 | 16.61967013974845 | 72700 |
| 20 | 2024-05-13 | 16.61966896057129 | 16.61966896057129 | 16.409535866337723 | 16.43818930266334 | 69600 |
| 21 | 2024-05-14 | 16.543256759643555 | 16.75339167567444 | 16.466844559762475 | 16.638772464947543 | 53600 |
| 22 | 2024-05-15 | 16.71518325805664 | 16.71518325805664 | 16.399982732348562 | 16.533703615433687 | 140000 |
| 23 | 2024-05-16 | 17.12286949157715 | 17.268473609492773 | 16.705474969943324 | 16.715182034566585 | 187400 |
| 24 | 2024-05-17 | 16.734596252441406 | 17.181111970309807 | 16.734596252441406 | 17.006388509032316 | 51600 |
| 25 | 2024-05-20 | 16.521047592163086 | 16.763718672477705 | 16.404564658981368 | 16.676356935449768 | 210300 |
| 26 | 2024-05-21 | 16.210430145263672 | 16.656944078501166 | 16.210430145263672 | 16.598703533173136 | 84200 |
| 27 | 2024-05-22 | 15.89010238647461 | 16.37544452367204 | 15.89010238647461 | 16.37544452367204 | 65700 |
| 28 | 2024-05-23 | 15.977461814880371 | 16.05511833200634 | 15.773619011724518 | 16.05511833200634 | 24300 |
| 29 | 2024-05-24 | 15.919219970703125 | 16.30749326726991 | 15.919219970703125 | 16.0162887577031 | 52400 |
| 30 | 2024-05-27 | 15.851273536682129 | 15.96775645990362 | 15.72508540033933 | 15.928928201685371 | 57500 |
| 31 | 2024-05-28 | 15.958051681518555 | 16.113361033774844 | 15.754206999536226 | 15.802742329262266 | 55700 |
| 32 | 2024-05-29 | 15.93863582611084 | 16.006583428946293 | 15.695964758022328 | 15.967757020797457 | 82500 |
| 33 | 2024-05-31 | 15.647432327270508 | 15.870689280439333 | 15.63772526172837 | 15.870689280439333 | 80600 |
| 34 | 2024-06-03 | 15.278571128845215 | 15.657137425007656 | 15.278571128845215 | 15.657137425007656 | 95900 |
| 35 | 2024-06-04 | 15.230035781860352 | 15.30769137508335 | 15.01648590907624 | 15.239742846727808 | 50300 |
| 36 | 2024-06-05 | 14.929123878479004 | 15.356224541232143 | 14.929123878479004 | 15.171794941017902 | 71700 |
| 37 | 2024-06-06 | 14.919417381286621 | 15.171795518098628 | 14.647626040105745 | 14.997072050195444 | 102400 |
| 38 | 2024-06-07 | 14.822349548339844 | 15.152381429241998 | 14.74469395350305 | 14.91941742188165 | 47300 |
| 39 | 2024-06-10 | 14.744693756103516 | 14.880589888102703 | 14.744693756103516 | 14.870882823163475 | 34700 |
| 40 | 2024-06-11 | 15.03589916229248 | 15.142675024750568 | 14.676746092471324 | 14.754400760231754 | 63500 |
| 41 | 2024-06-12 | 15.191208839416504 | 15.220330034769006 | 14.948537765779072 | 15.152381504663182 | 36500 |
| 42 | 2024-06-13 | 15.04560661315918 | 15.25915741783695 | 14.987365147986448 | 15.18150274808443 | 37800 |
| 43 | 2024-06-14 | 14.754401206970215 | 15.210623088163873 | 14.754401206970215 | 15.191208957777608 | 80400 |
| 44 | 2024-06-17 | 14.657333374023438 | 15.035899660469214 | 14.589384843194262 | 14.754401249081745 | 77400 |
| 45 | 2024-06-18 | 14.764108657836914 | 14.94853827274073 | 14.657333715073307 | 14.657333715073307 | 25500 |
| 46 | 2024-06-19 | 14.987363815307617 | 15.074725542440154 | 14.705865431056447 | 14.82234835104423 | 22100 |
| 47 | 2024-06-20 | 15.2688627243042 | 15.40475885181589 | 15.016485524234822 | 15.016485524234822 | 22000 |
| 48 | 2024-06-21 | 15.550362586975098 | 15.628017255203064 | 15.035899252818993 | 15.21062271919025 | 38600 |
| 49 | 2024-06-24 | 15.47270679473877 | 15.647431184587496 | 15.385345988389387 | 15.511534128355159 | 41100 |
| 50 | 2024-06-25 | 15.463001251220703 | 15.55036298665171 | 15.365932450582545 | 15.530948856237401 | 21300 |
| 51 | 2024-06-26 | 15.628016471862793 | 15.773618736062879 | 15.472706217474983 | 15.579481149507272 | 31200 |
| 52 | 2024-06-27 | 15.66684341430664 | 15.812447534921361 | 15.560069404338028 | 15.560069404338028 | 32000 |
| 53 | 2024-06-28 | 15.870688438415527 | 15.899807782063561 | 15.676550840739695 | 15.676550840739695 | 26200 |
| 54 | 2024-07-01 | 15.763912200927734 | 15.92892859961111 | 15.66684340439046 | 15.870688062262067 | 20800 |
| 55 | 2024-07-02 | 15.870688438415527 | 15.987169515874351 | 15.550362698253748 | 15.550362698253748 | 50000 |
| 56 | 2024-07-03 | 15.812447547912598 | 16.16189262394844 | 15.773619288667891 | 15.909514493157758 | 31100 |
| 57 | 2024-07-04 | 15.77362060546875 | 15.987170494842129 | 15.77362060546875 | 15.822154082142964 | 20600 |
| 58 | 2024-07-05 | 15.686257362365723 | 15.919221360646409 | 15.492120697131819 | 15.880394953316268 | 50300 |
| 59 | 2024-07-08 | 15.463001251220703 | 15.77361993211611 | 15.443587120806395 | 15.676551131477952 | 39600 |
| 60 | 2024-07-09 | 15.628016471862793 | 15.715378200669493 | 15.346518082217104 | 15.463000078720498 | 27200 |
| 61 | 2024-07-10 | 15.482414245605469 | 15.715379178829123 | 15.453293976096266 | 15.628017444584836 | 40400 |
| 62 | 2024-07-11 | 15.77362060546875 | 15.77362060546875 | 15.433880714448886 | 15.433880714448886 | 37300 |
| 63 | 2024-07-12 | 15.763912200927734 | 15.82215273827678 | 15.63772406143259 | 15.802740460115965 | 38900 |
| 64 | 2024-07-15 | 15.870688438415527 | 15.967757237253444 | 15.725086165875327 | 15.783326704604738 | 60400 |
| 65 | 2024-07-16 | 16.229839324951172 | 16.229839324951172 | 15.802739605576047 | 15.870687204047854 | 42500 |
| 66 | 2024-07-17 | 16.39485740661621 | 16.501633273195573 | 16.22984099982692 | 16.307495670584622 | 41000 |
| 67 | 2024-07-18 | 15.899808883666992 | 16.307496385885813 | 15.899808883666992 | 16.12306769189248 | 33500 |
| 68 | 2024-07-19 | 16.084239959716797 | 16.103654091756614 | 15.85127592953957 | 16.093947025736707 | 18700 |
| 69 | 2024-07-22 | 15.98716926574707 | 16.210428055011285 | 15.928928727928861 | 15.94834285767937 | 18300 |
| 70 | 2024-07-23 | 15.56006908416748 | 16.035704141137675 | 15.443586160359166 | 16.016290011930746 | 40400 |
| 71 | 2024-07-24 | 15.2688627243042 | 15.569776173183637 | 15.191208058787986 | 15.569776173183637 | 42200 |
| 72 | 2024-07-25 | 15.793031692504883 | 15.860979287324835 | 15.239741093045179 | 15.28827548608081 | 37300 |
| 73 | 2024-07-26 | 15.705671310424805 | 15.773618911043053 | 15.43387905651855 | 15.773618911043053 | 26000 |
| 74 | 2024-07-29 | 15.5309476852417 | 15.783325807298866 | 15.47270622410673 | 15.705671142929987 | 17000 |
| 75 | 2024-07-30 | 15.66684341430664 | 15.66684341430664 | 15.365931811140602 | 15.64743113613354 | 24000 |
| 76 | 2024-07-31 | 15.433880805969238 | 15.734792436287321 | 15.433880805969238 | 15.686258959325313 | 47200 |
| 77 | 2024-08-01 | 15.589189529418945 | 15.948343539422835 | 15.424174048069002 | 15.433880187642506 | 60000 |
| 78 | 2024-08-02 | 15.132967948913574 | 15.589188890247193 | 15.045606216317067 | 15.589188890247193 | 71800 |
| 79 | 2024-08-05 | 14.919417381286621 | 15.035899384649854 | 14.589384575565793 | 14.948537650698261 | 64100 |
| 80 | 2024-08-06 | 14.890296936035156 | 14.98736480816657 | 14.764107869119321 | 14.919417205102913 | 59800 |
| 81 | 2024-08-07 | 15.016486167907715 | 15.162088440562613 | 14.89029709960569 | 14.89029709960569 | 29900 |
| 82 | 2024-08-08 | 15.132967948913574 | 15.453293684622992 | 14.98736475268051 | 15.142675013805777 | 26300 |
| 83 | 2024-08-09 | 15.181502342224121 | 15.33681167757714 | 15.142675008385867 | 15.142675008385867 | 42700 |
| 84 | 2024-08-12 | 15.27932071685791 | 15.494522679876825 | 15.27932071685791 | 15.386921231930241 | 35200 |
| 85 | 2024-08-13 | 15.210846900939941 | 15.494521818426637 | 15.191282663174002 | 15.191282663174002 | 28800 |
| 86 | 2024-08-14 | 15.142373085021973 | 15.367357156198237 | 15.083682237149352 | 15.367357156198237 | 78300 |
| 87 | 2024-08-15 | 15.171720504760742 | 15.298885261226172 | 15.142374145894223 | 15.259757715611753 | 38000 |
| 88 | 2024-08-16 | 15.171720504760742 | 15.259757715611753 | 15.064119054665387 | 15.171720504760742 | 37400 |
| 89 | 2024-08-19 | 15.396703720092773 | 15.45539550518509 | 15.181502684794262 | 15.181502684794262 | 112100 |
| 90 | 2024-08-20 | 15.455395698547363 | 15.54343291085013 | 15.22063042098951 | 15.504305364590488 | 82600 |
| 91 | 2024-08-21 | 15.934707641601562 | 15.983616369660842 | 15.523867049484927 | 15.54343128700799 | 109900 |
| 92 | 2024-08-22 | 15.69016170501709 | 15.92492697952314 | 15.651033226391805 | 15.92492697952314 | 28800 |
| 93 | 2024-08-23 | 15.905363082885742 | 15.924927322619888 | 15.582560590266691 | 15.582560590266691 | 25500 |
| 94 | 2024-08-26 | 15.758634567260742 | 16.061872811503452 | 15.739070328084171 | 15.924926868764526 | 34300 |
| 95 | 2024-08-27 | 15.699941635131836 | 15.885798173271759 | 15.699941635131836 | 15.758634351859294 | 21300 |
| 96 | 2024-08-28 | 15.680379867553711 | 15.690161987386077 | 15.494523322235935 | 15.690161987386077 | 39700 |
| 97 | 2024-08-29 | 15.934707641601562 | 15.954270013376245 | 15.739068997867681 | 15.748851116629213 | 70900 |
| 98 | 2024-08-30 | 15.856451988220215 | 15.964053437648131 | 15.70972392629485 | 15.93470894471218 | 32900 |
| 99 | 2024-09-02 | 15.709723472595215 | 15.895580007398992 | 15.660814741948764 | 15.856451530283048 | 28400 |
| 100 | 2024-09-03 | 15.562994956970215 | 15.758633605296362 | 15.514085294888678 | 15.709723010340612 | 50500 |
| 101 | 2024-09-04 | 16.012964248657227 | 16.032526622292142 | 15.562996071580082 | 15.562996071580082 | 52800 |
| 102 | 2024-09-05 | 16.042308807373047 | 16.12056389947736 | 15.797761411328493 | 15.797761411328493 | 23700 |
| 103 | 2024-09-06 | 15.846671104431152 | 16.159691454960914 | 15.817324746913314 | 16.042307890638025 | 37700 |
| 104 | 2024-09-09 | 16.13034439086914 | 16.325983034254712 | 15.846670410283277 | 15.846670410283277 | 41700 |
| 105 | 2024-09-10 | 16.159692764282227 | 16.28685659233258 | 15.934709602328503 | 16.28685659233258 | 19500 |
| 106 | 2024-09-11 | 16.012964248657227 | 16.33576673549034 | 15.9542715305068 | 16.149910192844438 | 21600 |
| 107 | 2024-09-12 | 16.13034439086914 | 16.286854559278247 | 16.100998034636792 | 16.100998034636792 | 23400 |
| 108 | 2024-09-13 | 16.31620216369629 | 16.47271234407839 | 16.257511312490134 | 16.257511312490134 | 33500 |
| 109 | 2024-09-16 | 16.061872482299805 | 16.482494287232356 | 16.061872482299805 | 16.316201989136893 | 23700 |
| 110 | 2024-09-17 | 15.993399620056152 | 16.10099920254959 | 15.944489022787758 | 16.06187259048339 | 25000 |
| 111 | 2024-09-18 | 16.061872482299805 | 16.237946899783058 | 16.04230824352422 | 16.05209036291201 | 238700 |
| 112 | 2024-09-19 | 16.061872482299805 | 16.570531495973984 | 16.061872482299805 | 16.120563332878056 | 49200 |
| 113 | 2024-09-20 | 15.895580291748047 | 16.110781322489938 | 15.739070111981485 | 16.110781322489938 | 42000 |
| 114 | 2024-09-23 | 15.57277774810791 | 15.846671494436533 | 15.523868083915353 | 15.846671494436533 | 79700 |
| 115 | 2024-09-24 | 16.24772834777832 | 16.384674282051495 | 15.631467912052193 | 15.631467912052193 | 78200 |
| 116 | 2024-09-25 | 15.944488525390625 | 16.365110320034713 | 15.895579795396479 | 16.33576582833761 | 114800 |
| 117 | 2024-09-26 | 16.511838912963867 | 16.64878671975017 | 16.052090492516637 | 16.394457210859624 | 297100 |
| 118 | 2024-09-27 | 16.453147888183594 | 16.775950364184578 | 16.423803395841638 | 16.531402977342967 | 30400 |
| 119 | 2024-09-30 | 16.502058029174805 | 16.805296258072655 | 16.433583195521855 | 16.433583195521855 | 43400 |
| 120 | 2024-10-01 | 16.531402587890625 | 16.67813064338922 | 16.433583262308744 | 16.433583262308744 | 53400 |
| 121 | 2024-10-02 | 16.795515060424805 | 17.069408812817784 | 16.550967666921675 | 16.550967666921675 | 74800 |
| 122 | 2024-10-03 | 16.34554672241211 | 16.78573277260662 | 16.34554672241211 | 16.775950653074684 | 48600 |
| 123 | 2024-10-04 | 16.580312728881836 | 16.678130186032863 | 16.267290522453983 | 16.296636879048332 | 53900 |
| 124 | 2024-10-07 | 16.7368221282959 | 16.785730854618595 | 16.404237565206273 | 16.433582054700565 | 48300 |
| 125 | 2024-10-08 | 16.404239654541016 | 16.5216213589652 | 16.35532905624048 | 16.42380389386123 | 22800 |
| 126 | 2024-10-09 | 16.433582305908203 | 16.599874589994997 | 16.27707214038514 | 16.453146543035672 | 22800 |
| 127 | 2024-10-10 | 16.423803329467773 | 16.658568595997135 | 16.365110613524067 | 16.365110613524067 | 29700 |
| 128 | 2024-10-11 | 16.100997924804688 | 16.492275208906754 | 15.846670302186054 | 16.277072329500943 | 41400 |
| 129 | 2024-10-14 | 16.100997924804688 | 16.169472755546405 | 15.73906886248315 | 16.100997924804688 | 26800 |
| 130 | 2024-10-15 | 15.993399620056152 | 16.228164889698903 | 15.8857981718142 | 16.091218948844425 | 19900 |
| 131 | 2024-10-16 | 15.944488525390625 | 16.198818026006784 | 15.924926152842039 | 15.993399121133224 | 68200 |
| 132 | 2024-10-17 | 15.719505310058594 | 15.895579722426765 | 15.719505310058594 | 15.748851667369438 | 23200 |
| 133 | 2024-10-18 | 16.286855697631836 | 16.286855697631836 | 15.924926607544744 | 15.924926607544744 | 103100 |
| 134 | 2024-10-21 | 16.31620216369629 | 16.325984283188735 | 16.052090534645803 | 16.052090534645803 | 63100 |
| 135 | 2024-10-22 | 16.5900936126709 | 16.5900936126709 | 16.14990944151246 | 16.15969156074911 | 175600 |
| 136 | 2024-10-23 | 16.629222869873047 | 16.629222869873047 | 16.365111235336585 | 16.511839299273987 | 135500 |
| 137 | 2024-10-24 | 16.707477569580078 | 16.717259689046134 | 16.531403150688078 | 16.629222479600138 | 454300 |
| 138 | 2024-10-25 | 16.922679901123047 | 16.952026261776535 | 16.6781324929233 | 16.707478853576788 | 100200 |
| 139 | 2024-10-28 | 17.1770076751709 | 17.186789794389632 | 16.912897919258942 | 16.912897919258942 | 126500 |
| 140 | 2024-10-29 | 17.157445907592773 | 17.274827610860484 | 16.795514946728847 | 17.0302802190128 | 83800 |
| 141 | 2024-10-30 | 17.323734283447266 | 17.41177148330626 | 16.952023112957978 | 17.157443867878403 | 171100 |
| 142 | 2024-10-31 | 17.4704647064209 | 17.715012076373046 | 17.098751659274548 | 17.098751659274548 | 157300 |
| 143 | 2024-11-01 | 17.35308265686035 | 17.46068410603531 | 16.893334233042076 | 17.343300537321852 | 92900 |
| 144 | 2024-11-04 | 17.734575271606445 | 17.734575271606445 | 17.284608985556964 | 17.362864072945936 | 213400 |
| 145 | 2024-11-05 | 17.656320571899414 | 17.881305585612633 | 17.63675819893398 | 17.734575661006645 | 441300 |
| 146 | 2024-11-06 | 19.40727996826172 | 19.4757529352324 | 18.096505879613616 | 18.096505879613616 | 403300 |
| 147 | 2024-11-07 | 19.622482299804688 | 19.739865869421273 | 19.192080231290486 | 19.397499145933825 | 190900 |
| 148 | 2024-11-08 | 18.996440887451172 | 19.602919221457185 | 18.898621560579432 | 19.211641913970222 | 256700 |
| 149 | 2024-11-11 | 18.98666000366211 | 18.99644212356066 | 18.663857510004352 | 18.869278296376706 | 112900 |
| 150 | 2024-11-12 | 18.301925659179688 | 18.937750361857614 | 18.262799047210198 | 18.888839764710116 | 66300 |
| 151 | 2024-11-13 | 18.341053009033203 | 18.517127416439664 | 17.998686313048236 | 18.253015805329973 | 45200 |
| 152 | 2024-11-14 | 18.83993148803711 | 18.83993148803711 | 18.262799488006358 | 18.262799488006358 | 74700 |
| 153 | 2024-11-18 | 18.888839721679688 | 19.436627213992715 | 18.820366751577684 | 18.849713109799332 | 158800 |
| 154 | 2024-11-19 | 18.868967056274414 | 19.04782012996675 | 18.61062393818462 | 18.84909407137701 | 125900 |
| 155 | 2024-11-21 | 19.176990509033203 | 19.236609463002967 | 18.580816130872602 | 18.86896682762461 | 76000 |
| 156 | 2024-11-22 | 19.375717163085938 | 19.375717163085938 | 18.968330441015915 | 18.968330441015915 | 130300 |
| 157 | 2024-11-25 | 19.33597183227539 | 19.564507380054827 | 19.15712064450645 | 19.375717804129987 | 99200 |
| 158 | 2024-11-26 | 19.435335159301758 | 19.643997724295133 | 19.33597212336169 | 19.33597212336169 | 43300 |
| 159 | 2024-11-27 | 19.375717163085938 | 19.673804361364233 | 19.33597119254633 | 19.345907685181235 | 21800 |
| 160 | 2024-11-28 | 19.534696578979492 | 20.0215733300911 | 19.326035926442568 | 19.345907015832665 | 228200 |
| 161 | 2024-11-29 | 19.475080490112305 | 20.071256790918316 | 19.326036888708856 | 19.68374115303869 | 112400 |
| 162 | 2024-12-02 | 19.604251861572266 | 19.643997834247674 | 19.31610114044472 | 19.42539877491751 | 48700 |
| 163 | 2024-12-03 | 20.06131935119629 | 20.06131935119629 | 19.59431368826565 | 19.604250180582486 | 68300 |
| 164 | 2024-12-04 | 19.733423233032227 | 20.071256400409638 | 19.733423233032227 | 19.87253033894333 | 30000 |
| 165 | 2024-12-05 | 19.783103942871094 | 19.87253048165391 | 19.53469731185042 | 19.53469731185042 | 47100 |
| 166 | 2024-12-06 | 19.45520782470703 | 19.981830579870664 | 19.45520782470703 | 19.793041004216946 | 18900 |
| 167 | 2024-12-09 | 19.892404556274414 | 20.0513846572179 | 19.445271837875683 | 19.445271837875683 | 54000 |
| 168 | 2024-12-10 | 19.961957931518555 | 20.081192058542804 | 19.783104845789904 | 19.783104845789904 | 39700 |
| 169 | 2024-12-11 | 19.932147979736328 | 20.091128075462045 | 19.703614329029634 | 19.971893951263873 | 31700 |
| 170 | 2024-12-12 | 19.673805236816406 | 19.82285073778002 | 19.425398595466742 | 19.673805236816406 | 20000 |
| 171 | 2024-12-13 | 18.84909439086914 | 19.534697219913326 | 18.84909439086914 | 19.42539769631713 | 47100 |
| 172 | 2024-12-16 | 19.08756446838379 | 19.21673697681009 | 18.759667793813282 | 18.759667793813282 | 30900 |
| 173 | 2024-12-17 | 19.0279483795166 | 19.415464029387635 | 18.839158801127756 | 18.90871425278111 | 155600 |
| 174 | 2024-12-18 | 18.312538146972656 | 19.027948601301052 | 18.1734310324291 | 18.898777979966646 | 134400 |
| 175 | 2024-12-19 | 17.716360092163086 | 18.441706968927672 | 17.59712408047954 | 18.262853898998408 | 112000 |
| 176 | 2024-12-20 | 17.766040802001953 | 17.83559624824254 | 17.26922755715054 | 17.3984000621195 | 85800 |
| 177 | 2024-12-23 | 17.398401260375977 | 17.79585150459173 | 17.239421162689673 | 17.77597851858288 | 29300 |
| 178 | 2024-12-26 | 17.249357223510742 | 17.636870965012896 | 17.06056765154129 | 17.19967475973341 | 47500 |
| 179 | 2024-12-27 | 16.971141815185547 | 17.259294431457942 | 16.792288728560237 | 17.259294431457942 | 25500 |
| 180 | 2024-12-30 | 16.861841201782227 | 17.000950201990047 | 16.722734096766573 | 16.91152366442508 | 31900 |
| 181 | 2025-01-02 | 16.45445442199707 | 16.742607018662056 | 16.424646839715972 | 16.722734033679888 | 24600 |
| 182 | 2025-01-03 | 15.967577934265137 | 16.48426418148823 | 15.967577934265137 | 16.394837642730685 | 25700 |
| 183 | 2025-01-06 | 16.19611167907715 | 16.504137267880427 | 15.917897463631869 | 15.917897463631869 | 145200 |
| 184 | 2025-01-07 | 16.215984344482422 | 16.682990017235383 | 16.116621314416335 | 16.40477391208877 | 17900 |
| 185 | 2025-01-08 | 15.967577934265137 | 16.26566702852101 | 15.878151395507594 | 15.907960873490838 | 21000 |
| 186 | 2025-01-09 | 15.56019115447998 | 15.898024322958218 | 15.56019115447998 | 15.858279300054667 | 25200 |
| 187 | 2025-01-10 | 15.371402740478516 | 15.589999895606434 | 15.33165771703743 | 15.570127857683943 | 43800 |
| 188 | 2025-01-13 | 15.639681816101074 | 15.649618309117237 | 15.103123511978044 | 15.242231571415914 | 23000 |
| 189 | 2025-01-14 | 15.540319442749023 | 15.709236030530782 | 15.510509964249104 | 15.679426552030863 | 13800 |
| 190 | 2025-01-15 | 15.927834510803223 | 15.967578587882242 | 15.510510330319903 | 15.510510330319903 | 49300 |
| 191 | 2025-01-16 | 15.599936485290527 | 15.917897622390859 | 15.520446437914472 | 15.917897622390859 | 15300 |
| 192 | 2025-01-17 | 15.818534851074219 | 15.93777087170705 | 15.629745274735674 | 15.748981295368505 | 28700 |
| 193 | 2025-01-20 | 16.037132263183594 | 16.037132263183594 | 15.649618506623959 | 15.898025149586244 | 283300 |
| 194 | 2025-01-21 | 16.673053741455078 | 16.673053741455078 | 15.937770341714998 | 16.02719498522559 | 78000 |
| 195 | 2025-01-22 | 15.977514266967773 | 16.663117092180975 | 15.977514266967773 | 16.663117092180975 | 26200 |
| 196 | 2025-01-23 | 16.037132263183594 | 16.16630477883166 | 15.898025149586244 | 15.977515199526485 | 13600 |
| 197 | 2025-01-24 | 16.14643096923828 | 16.444518167516577 | 15.927833816847013 | 16.08681390862106 | 32700 |
| 198 | 2025-01-27 | 16.14643096923828 | 16.29547456837743 | 15.818534293055285 | 15.917897324212111 | 21400 |
| 199 | 2025-01-28 | 16.2060489654541 | 16.414711532449047 | 16.1663048878122 | 16.335221481972948 | 30900 |
| 200 | 2025-01-29 | 16.017261505126953 | 16.215985686513324 | 16.017261505126953 | 16.047069089979132 | 7800 |
| 201 | 2025-01-30 | 16.38490104675293 | 16.394837539351357 | 16.02719489397831 | 16.02719489397831 | 27000 |
| 202 | 2025-01-31 | 15.768853187561035 | 16.543881628912924 | 15.629745129843059 | 16.38490153300445 | 43100 |
| 203 | 2025-02-03 | 16.047067642211914 | 16.047067642211914 | 15.798661016495965 | 15.858279023610065 | 30500 |
| 204 | 2025-02-04 | 15.778789520263672 | 15.947705159754463 | 15.699299473116438 | 15.729108003897624 | 21200 |
| 205 | 2025-02-05 | 15.768853187561035 | 15.828471197324774 | 15.609873091652558 | 15.828471197324774 | 39400 |
| 206 | 2025-02-06 | 15.997387886047363 | 15.997387886047363 | 15.599936696197542 | 15.768853286054394 | 19200 |
| 207 | 2025-02-07 | 15.758916854858398 | 15.997387948741311 | 15.599936757333875 | 15.997387948741311 | 47100 |
| 208 | 2025-02-10 | 16.285537719726562 | 16.454454300442848 | 15.788725417591456 | 15.90796048381541 | 59700 |
| 209 | 2025-02-11 | 16.484264373779297 | 16.762480485958434 | 16.365028355647606 | 16.39483783397858 | 30000 |
| 210 | 2025-02-12 | 16.07687759399414 | 16.394837781062787 | 16.0570046085043 | 16.156367640761303 | 24700 |
| 211 | 2025-02-13 | 16.24579429626465 | 16.24579429626465 | 15.917897614109974 | 15.997387661444677 | 13200 |
| 212 | 2025-02-14 | 16.24579429626465 | 16.355091926854726 | 16.09675069441111 | 16.24579429626465 | 16800 |
| 213 | 2025-02-17 | 16.186176300048828 | 16.34515638553948 | 16.076876780576963 | 16.31534690881294 | 18600 |
| 214 | 2025-02-18 | 16.07687759399414 | 16.285538256060864 | 15.99738754722698 | 16.0570046085043 | 17500 |
| 215 | 2025-02-19 | 15.997387886047363 | 16.176240968859588 | 15.967578407181243 | 16.106685518171975 | 11300 |
| 216 | 2025-02-20 | 15.480701446533203 | 16.235857845777776 | 15.381338413307718 | 16.096750736377434 | 80100 |
| 217 | 2025-02-21 | 15.262103080749512 | 15.748980798105046 | 15.262103080749512 | 15.748980798105046 | 39800 |
| 218 | 2025-02-24 | 15.570127487182617 | 15.907960652190937 | 15.08325072471584 | 15.421083889724162 | 42800 |
| 219 | 2025-02-25 | 15.391274452209473 | 15.659554065448155 | 15.172677301714344 | 15.54031899765188 | 33000 |
| 220 | 2025-02-26 | 15.450892448425293 | 15.689362583840655 | 15.361465910745512 | 15.689362583840655 | 17800 |
| 221 | 2025-02-27 | 15.639681816101074 | 15.699299826601914 | 15.421084655322302 | 15.421084655322302 | 469400 |
| 222 | 2025-02-28 | 15.59000015258789 | 15.69929967954962 | 15.460829534972227 | 15.689363186626531 | 16000 |
| 223 | 2025-03-05 | 15.6198091506958 | 15.64961768095166 | 15.500574082076273 | 15.599936165461168 | 8000 |
| 224 | 2025-03-06 | 15.600000381469727 | 15.970000267028809 | 15.520000457763672 | 15.630000114440918 | 20100 |
| 225 | 2025-03-07 | 15.84000015258789 | 15.920000076293945 | 15.579999923706055 | 15.760000228881836 | 25500 |
| 226 | 2025-03-10 | 15.75 | 15.819999694824219 | 15.489999771118164 | 15.520000457763672 | 28300 |
| 227 | 2025-03-11 | 15.550000190734863 | 15.789999961853027 | 15.460000038146973 | 15.789999961853027 | 30700 |
| 228 | 2025-03-12 | 15.489999771118164 | 15.630000114440918 | 15.350000381469727 | 15.5600004196167 | 13700 |
| 229 | 2025-03-13 | 15.460000038146973 | 15.649999618530273 | 15.329999923706055 | 15.489999771118164 | 50500 |
| 230 | 2025-03-14 | 15.710000038146973 | 15.8100004196167 | 15.59000015258789 | 15.670000076293945 | 15800 |
| 231 | 2025-03-17 | 15.90999984741211 | 16.020000457763672 | 15.710000038146973 | 15.710000038146973 | 41100 |
| 232 | 2025-03-18 | 15.949999809265137 | 16.06999969482422 | 15.75 | 16.0 | 19000 |
| 233 | 2025-03-19 | 16.100000381469727 | 16.149999618530273 | 15.930000305175781 | 15.949999809265137 | 15700 |
| 234 | 2025-03-20 | 16.010000228881836 | 16.25 | 15.819999694824219 | 16.100000381469727 | 14300 |
| 235 | 2025-03-21 | 16.059999465942383 | 16.170000076293945 | 15.84000015258789 | 16.0 | 35900 |
| 236 | 2025-03-24 | 16.170000076293945 | 16.360000610351562 | 15.800000190734863 | 15.800000190734863 | 26200 |
| 237 | 2025-03-25 | 16.1200008392334 | 16.350000381469727 | 16.020000457763672 | 16.170000076293945 | 40900 |
| 238 | 2025-03-26 | 16.229999542236328 | 16.3799991607666 | 16.110000610351562 | 16.110000610351562 | 19200 |
| 239 | 2025-03-27 | 16.299999237060547 | 16.479999542236328 | 16.100000381469727 | 16.399999618530273 | 11100 |
| 240 | 2025-03-28 | 15.949999809265137 | 16.290000915527344 | 15.8100004196167 | 16.229999542236328 | 19100 |
| 241 | 2025-03-31 | 15.359999656677246 | 15.949999809265137 | 15.359999656677246 | 15.9399995803833 | 36500 |
| 242 | 2025-04-01 | 15.619999885559082 | 15.829999923706055 | 15.359999656677246 | 15.520000457763672 | 23900 |
| 243 | 2025-04-02 | 15.479999542236328 | 15.779999732971191 | 15.229999542236328 | 15.779999732971191 | 30200 |
| 244 | 2025-04-03 | 15.3100004196167 | 15.569999694824219 | 15.199999809265137 | 15.479999542236328 | 61900 |
| 245 | 2025-04-04 | 14.75 | 15.3100004196167 | 14.5600004196167 | 15.300000190734863 | 89100 |
| 246 | 2025-04-07 | 14.229999542236328 | 14.899999618530273 | 13.960000038146973 | 14.699999809265137 | 93700 |
| 247 | 2025-04-08 | 13.65999984741211 | 14.649999618530273 | 13.600000381469727 | 14.460000038146973 | 92400 |
| 248 | 2025-04-09 | 14.5 | 14.579999923706055 | 13.510000228881836 | 13.699999809265137 | 120700 |
| 249 | 2025-04-10 | 14.029999732971191 | 14.979999542236328 | 13.979999542236328 | 14.640000343322754 | 59300 |
| 250 | 2025-04-11 | 14.279999732971191 | 14.479999542236328 | 14.039999961853027 | 14.039999961853027 | 28700 |