ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 18.04591178894043 | 18.58922903393994 | 17.182423371292202 | 17.531699668342238 | 1490400 |
| 3 | 2024-04-17 | 17.900381088256836 | 18.18174111790208 | 17.78395503598787 | 18.18174111790208 | 687200 |
| 4 | 2024-04-18 | 17.900381088256836 | 18.19144344313527 | 17.706338284651665 | 17.842167136857693 | 1025400 |
| 5 | 2024-04-19 | 18.07501792907715 | 18.27876306398233 | 17.73544578845081 | 17.832465342612977 | 1324900 |
| 6 | 2024-04-22 | 18.04591178894043 | 18.230252262442313 | 17.706337816867258 | 18.075016913341752 | 1215200 |
| 7 | 2024-04-23 | 18.04591178894043 | 18.239952736889904 | 17.813061541083496 | 18.00710248903297 | 1081100 |
| 8 | 2024-04-24 | 18.18174171447754 | 18.44369895278101 | 18.07501798393997 | 18.142934262800757 | 1178800 |
| 9 | 2024-04-25 | 18.424293518066406 | 18.618336319785552 | 17.9003809142716 | 18.04591209029631 | 1510000 |
| 10 | 2024-04-26 | 18.482505798339844 | 18.90939885596116 | 18.404889047002268 | 18.46310299840244 | 785400 |
| 11 | 2024-04-29 | 18.608633041381836 | 18.608633041381836 | 18.220549308353224 | 18.482504671566783 | 756800 |
| 12 | 2024-04-30 | 21.732709884643555 | 22.081986177335672 | 20.00573677195308 | 20.33560656440433 | 6028700 |
| 13 | 2024-05-02 | 22.130496978759766 | 22.392454210443365 | 21.25730805701043 | 21.89764672299523 | 1821400 |
| 14 | 2024-05-03 | 21.684200286865234 | 22.450665451401644 | 21.5774765631145 | 22.21781520456036 | 1353100 |
| 15 | 2024-05-06 | 22.38275146484375 | 23.10070686926862 | 21.946157937431906 | 21.946157937431906 | 2304900 |
| 16 | 2024-05-07 | 22.57679557800293 | 23.06190075922072 | 22.324540661706152 | 22.38275276530405 | 1699800 |
| 17 | 2024-05-08 | 22.99398422241211 | 23.158920042930074 | 22.227517218084728 | 22.528281884724816 | 1038900 |
| 18 | 2024-05-09 | 22.528282165527344 | 22.935770559502068 | 22.256624469897037 | 22.70292031302069 | 831800 |
| 19 | 2024-05-10 | 22.285730361938477 | 22.82904947297663 | 22.130496858935953 | 22.557389917457552 | 519900 |
| 20 | 2024-05-13 | 22.751432418823242 | 22.770835218543457 | 22.276027740356618 | 22.39245379132441 | 370800 |
| 21 | 2024-05-14 | 22.91636848449707 | 23.382068992178958 | 22.450666126285864 | 22.71262335580542 | 837100 |
| 22 | 2024-05-15 | 23.3626651763916 | 23.479091232736224 | 22.712624167246815 | 22.858155349780553 | 829500 |
| 23 | 2024-05-16 | 22.935771942138672 | 23.5567078207168 | 22.887262165145877 | 23.420877114184105 | 637900 |
| 24 | 2024-05-17 | 22.877559661865234 | 23.44028158304398 | 22.567092650253425 | 23.100707595145053 | 744600 |
| 25 | 2024-05-20 | 23.382068634033203 | 23.382068634033203 | 22.56709183280833 | 22.68351603268086 | 681200 |
| 26 | 2024-05-21 | 23.964195251464844 | 24.13883155175811 | 23.1783235727633 | 23.343259398481358 | 900500 |
| 27 | 2024-05-22 | 23.382068634033203 | 24.148533809870113 | 23.188025833539932 | 23.886578434892275 | 1513900 |
| 28 | 2024-05-23 | 22.935771942138672 | 23.673132025711254 | 22.499178397615406 | 23.449984090697406 | 1123300 |
| 29 | 2024-05-24 | 23.05219841003418 | 23.352963103934385 | 22.79994349399454 | 22.79994349399454 | 518500 |
| 30 | 2024-05-27 | 22.557390213012695 | 23.03279305350299 | 22.36334740645246 | 22.867857223085593 | 448000 |
| 31 | 2024-05-28 | 22.285730361938477 | 22.926069024456215 | 22.11109405895763 | 22.926069024456215 | 473100 |
| 32 | 2024-05-29 | 22.4118595123291 | 22.4312641635057 | 21.965561787914307 | 22.227519027210203 | 396600 |
| 33 | 2024-05-31 | 22.644710540771484 | 22.644710540771484 | 21.946159729551418 | 22.440965397584723 | 774100 |
| 34 | 2024-06-03 | 21.93645668029785 | 22.489476285594538 | 21.74241386942596 | 22.431264182544727 | 1128200 |
| 35 | 2024-06-04 | 22.111093521118164 | 22.188710270731445 | 21.723007922522488 | 21.936455371855967 | 580900 |
| 36 | 2024-06-05 | 21.87824249267578 | 22.1790090313627 | 21.723008985850637 | 22.169306705869957 | 393500 |
| 37 | 2024-06-06 | 22.906665802001953 | 22.906665802001953 | 21.975262950635692 | 22.179008076149586 | 1053200 |
| 38 | 2024-06-07 | 22.790239334106445 | 22.819346308797833 | 22.373048616176167 | 22.547686763265983 | 647100 |
| 39 | 2024-06-10 | 22.51858139038086 | 22.81934793199842 | 22.130497619536545 | 22.770836304062012 | 739600 |
| 40 | 2024-06-11 | 22.557390213012695 | 22.867857223085593 | 22.47977346049447 | 22.47977346049447 | 971500 |
| 41 | 2024-06-12 | 22.1693058013916 | 22.88726120379861 | 22.004369975802877 | 22.88726120379861 | 1152500 |
| 42 | 2024-06-13 | 22.1693058013916 | 22.334241626980326 | 21.800624849826548 | 22.1790081264885 | 785200 |
| 43 | 2024-06-14 | 22.052881240844727 | 22.33424313607825 | 21.897647729863962 | 22.13049799633511 | 841900 |
| 44 | 2024-06-17 | 22.140199661254883 | 22.343944794916712 | 21.625989365427596 | 22.06258290808118 | 686200 |
| 45 | 2024-06-18 | 22.42156219482422 | 22.547688728421008 | 21.887945382150008 | 22.26632868399921 | 1146100 |
| 46 | 2024-06-19 | 22.450666427612305 | 22.46036875296873 | 21.926753812070704 | 22.42156130207237 | 510900 |
| 47 | 2024-06-20 | 21.51926612854004 | 22.732029081225754 | 21.44164937358933 | 22.421562061422915 | 2051100 |
| 48 | 2024-06-21 | 21.975263595581055 | 21.984965920940684 | 21.402839353068273 | 21.509563081494864 | 1538500 |
| 49 | 2024-06-24 | 22.479772567749023 | 22.90666561491061 | 22.0431771955918 | 22.091688820569978 | 1457800 |
| 50 | 2024-06-25 | 22.770835876464844 | 22.88726193079655 | 22.3245400110069 | 22.3245400110069 | 764800 |
| 51 | 2024-06-26 | 22.770835876464844 | 22.877559605391465 | 22.246923258295546 | 22.576794919951137 | 721900 |
| 52 | 2024-06-27 | 22.935771942138672 | 23.032793346653634 | 22.382752342091578 | 22.66411423013203 | 1222300 |
| 53 | 2024-06-28 | 22.402156829833984 | 22.926069449549516 | 22.08198749263856 | 22.916368974645152 | 1508200 |
| 54 | 2024-07-01 | 22.023775100708008 | 22.421561185608542 | 21.975263474177858 | 22.411858860302516 | 1368800 |
| 55 | 2024-07-02 | 21.85883903503418 | 22.072284637869174 | 21.509562729913903 | 21.926753460912163 | 1278500 |
| 56 | 2024-07-03 | 22.130496978759766 | 22.314837458521854 | 21.849136946992786 | 22.130496978759766 | 833200 |
| 57 | 2024-07-04 | 22.246923446655273 | 22.625304888010625 | 22.130497391337812 | 22.130497391337812 | 607800 |
| 58 | 2024-07-05 | 22.033475875854492 | 22.440964291616115 | 22.004370750068965 | 22.246923334438282 | 619500 |
| 59 | 2024-07-08 | 21.994667053222656 | 22.140198224664235 | 21.713305184643588 | 22.004369378055994 | 678000 |
| 60 | 2024-07-09 | 22.130496978759766 | 22.34394443444092 | 21.645391816617984 | 21.8685415976055 | 1286400 |
| 61 | 2024-07-10 | 22.314838409423828 | 22.68351753412919 | 22.159604898965842 | 22.276029106544623 | 1518800 |
| 62 | 2024-07-11 | 22.334243774414062 | 22.76113501654745 | 22.140200954877454 | 22.140200954877454 | 1306900 |
| 63 | 2024-07-12 | 22.1693058013916 | 22.470070477278348 | 22.043177425661185 | 22.470070477278348 | 694500 |
| 64 | 2024-07-15 | 22.023775100708008 | 22.402156534996486 | 21.849136946258145 | 22.12079465270963 | 1005200 |
| 65 | 2024-07-16 | 21.9073486328125 | 22.179008184650232 | 21.64539140609711 | 22.023774683751327 | 1085100 |
| 66 | 2024-07-17 | 21.80062484741211 | 22.07228439850736 | 21.713305772078968 | 21.907348572936904 | 945600 |
| 67 | 2024-07-18 | 21.228200912475586 | 21.752115371681334 | 21.218500437775617 | 21.713306070764173 | 2468800 |
| 68 | 2024-07-19 | 21.179691314697266 | 21.635689501126848 | 21.063265261497513 | 21.102074562740544 | 752400 |
| 69 | 2024-07-22 | 21.538671493530273 | 21.616288251052584 | 21.169990507402193 | 21.247607264924504 | 1229300 |
| 70 | 2024-07-23 | 21.490158081054688 | 21.664796233627364 | 21.441648305575306 | 21.635689258022147 | 651500 |
| 71 | 2024-07-24 | 21.538671493530273 | 21.85884084962599 | 21.16028818139572 | 21.63569105253606 | 1333800 |
| 72 | 2024-07-25 | 21.78122329711914 | 22.111094967181472 | 21.44164930140446 | 21.44164930140446 | 870900 |
| 73 | 2024-07-26 | 21.548370361328125 | 21.946158295797492 | 21.548370361328125 | 21.74241316592151 | 451100 |
| 74 | 2024-07-29 | 21.296117782592773 | 21.9170518103379 | 21.296117782592773 | 21.73271132690255 | 937900 |
| 75 | 2024-07-30 | 20.966245651245117 | 21.412541511124996 | 19.588546919940857 | 20.956543325961295 | 4259800 |
| 76 | 2024-07-31 | 20.42292594909668 | 21.21849994464497 | 20.325906400117212 | 20.975947371137746 | 1643400 |
| 77 | 2024-08-01 | 20.752798080444336 | 21.431946042293728 | 20.636373878745726 | 21.05356461097927 | 1557400 |
| 78 | 2024-08-02 | 21.140256881713867 | 21.247914326022627 | 20.484517369052888 | 20.74877102342787 | 1685500 |
| 79 | 2024-08-05 | 20.54323959350586 | 21.04238475829422 | 20.20068877060187 | 20.601962005024546 | 716200 |
| 80 | 2024-08-06 | 19.91686248779297 | 20.69004682766726 | 19.887500348271733 | 20.54323986356473 | 1089100 |
| 81 | 2024-08-07 | 20.102819442749023 | 20.19090212987497 | 19.818991020975634 | 19.916862954923417 | 821000 |
| 82 | 2024-08-08 | 21.140256881713867 | 22.011313149744186 | 20.35728329839005 | 20.35728329839005 | 1831800 |
| 83 | 2024-08-09 | 21.061960220336914 | 21.62961519529247 | 20.856428973037353 | 20.96408828670626 | 885000 |
| 84 | 2024-08-12 | 21.16961669921875 | 22.158119636857972 | 21.09131952924494 | 21.786208546170318 | 1375100 |
| 85 | 2024-08-13 | 21.3653621673584 | 21.45344672355987 | 21.101108498753984 | 21.34578740670209 | 679300 |
| 86 | 2024-08-14 | 21.306638717651367 | 21.60025264623264 | 21.071747201435983 | 21.365361130017256 | 823500 |
| 87 | 2024-08-15 | 21.87429428100586 | 22.16790821762934 | 21.120682812453204 | 21.296851921128045 | 947700 |
| 88 | 2024-08-16 | 21.424083709716797 | 22.216844683231425 | 21.424083709716797 | 22.148333023725638 | 722500 |
| 89 | 2024-08-19 | 22.138547897338867 | 22.138547897338867 | 21.404511190576 | 21.727487266881585 | 832100 |
| 90 | 2024-08-20 | 22.618118286132812 | 22.67684069989085 | 22.158120755897855 | 22.20705765632278 | 729100 |
| 91 | 2024-08-21 | 22.51045799255371 | 22.755136883777123 | 22.148332412172277 | 22.686627092914854 | 440400 |
| 92 | 2024-08-22 | 22.55939292907715 | 22.637690099268777 | 22.2364168686927 | 22.637690099268777 | 781900 |
| 93 | 2024-08-23 | 22.34407615661621 | 22.86279607536528 | 22.187481816380977 | 22.549607394894817 | 1349200 |
| 94 | 2024-08-26 | 22.314714431762695 | 22.40279898312309 | 22.030887884852834 | 22.344076571133435 | 599200 |
| 95 | 2024-08-27 | 21.87429428100586 | 22.42237450052057 | 21.756847586305337 | 22.412587120399536 | 712500 |
| 96 | 2024-08-28 | 21.972166061401367 | 22.04067585501635 | 21.649189986679406 | 21.874294127629163 | 598300 |
| 97 | 2024-08-29 | 21.854719161987305 | 22.0504630276908 | 21.649189783075304 | 21.92322895495797 | 463200 |
| 98 | 2024-08-30 | 21.570892333984375 | 21.91344129445225 | 21.473020402385625 | 21.668762398831294 | 646100 |
| 99 | 2024-09-02 | 21.33599853515625 | 21.512167635246367 | 21.07174675177287 | 21.492592875958177 | 933800 |
| 100 | 2024-09-03 | 21.33599853515625 | 21.54152977417865 | 21.16961681471023 | 21.23812847221889 | 805500 |
| 101 | 2024-09-04 | 21.5317440032959 | 21.717700496923996 | 20.778132515160078 | 20.79770727591081 | 763800 |
| 102 | 2024-09-05 | 21.33599853515625 | 21.6589745964042 | 21.16961681471023 | 21.424083085201307 | 320200 |
| 103 | 2024-09-06 | 21.052173614501953 | 21.502381912306966 | 20.88579188123664 | 21.238130108563645 | 625400 |
| 104 | 2024-09-09 | 20.954299926757812 | 21.11089426654311 | 20.690046278338205 | 20.954299926757812 | 744000 |
| 105 | 2024-09-10 | 21.38493537902832 | 21.414295651134196 | 20.719408498935632 | 20.719408498935632 | 479400 |
| 106 | 2024-09-11 | 21.521955490112305 | 21.610040042102337 | 21.355573765992443 | 21.37514852571286 | 692300 |
| 107 | 2024-09-12 | 21.962379455566406 | 22.040676631993925 | 21.40451184017634 | 21.53174405183908 | 1028400 |
| 108 | 2024-09-13 | 22.422374725341797 | 22.686628391003637 | 21.981951949238727 | 21.981951949238727 | 892400 |
| 109 | 2024-09-16 | 22.44194984436035 | 22.735563788619196 | 22.236418589977617 | 22.60833157724088 | 788700 |
| 110 | 2024-09-17 | 22.33428955078125 | 22.510458656337228 | 22.079823272395043 | 22.34407693072901 | 739900 |
| 111 | 2024-09-18 | 22.089611053466797 | 22.490884304852404 | 21.991739118963796 | 22.490884304852404 | 720700 |
| 112 | 2024-09-19 | 21.88408088684082 | 22.2755667440715 | 21.805783715394686 | 22.089610261854997 | 518600 |
| 113 | 2024-09-20 | 20.905364990234375 | 22.255991643684087 | 20.719408510865687 | 22.255991643684087 | 1286900 |
| 114 | 2024-09-23 | 20.836856842041016 | 21.04238623010812 | 20.513878889217963 | 20.915154018459713 | 650800 |
| 115 | 2024-09-24 | 20.846641540527344 | 21.120682580653032 | 20.533452847099053 | 20.66068692052421 | 1888300 |
| 116 | 2024-09-25 | 20.308349609375 | 20.944514404511057 | 20.27898746802954 | 20.944514404511057 | 912400 |
| 117 | 2024-09-26 | 20.11260414123535 | 20.504091861165957 | 19.946222420290383 | 20.39643255150986 | 1010800 |
| 118 | 2024-09-27 | 19.965797424316406 | 20.220263698689045 | 19.94622266472963 | 19.94622266472963 | 1714900 |
| 119 | 2024-09-30 | 19.672183990478516 | 19.96579792463043 | 19.50580226332527 | 19.92665027122771 | 3680200 |
| 120 | 2024-10-01 | 19.94622230529785 | 20.210475954702016 | 19.623246244943356 | 19.672183143028455 | 3174100 |
| 121 | 2024-10-02 | 20.21047592163086 | 20.327922610091125 | 19.92664938020888 | 19.946222272659103 | 2661000 |
| 122 | 2024-10-03 | 19.7015438079834 | 20.190901598081616 | 19.7015438079834 | 20.181116085021255 | 1006500 |
| 123 | 2024-10-04 | 19.85814094543457 | 19.85814094543457 | 19.447080307888925 | 19.70154472787974 | 1014900 |
| 124 | 2024-10-07 | 19.838565826416016 | 20.024520447914366 | 19.593886924363776 | 19.84835320650833 | 471700 |
| 125 | 2024-10-08 | 20.308349609375 | 20.308349609375 | 19.78962964611689 | 19.799417026565376 | 1026900 |
| 126 | 2024-10-09 | 20.093032836914062 | 20.44536919924987 | 19.81899178465115 | 20.308349606494385 | 565200 |
| 127 | 2024-10-10 | 19.789628982543945 | 20.249626514438745 | 19.642822014243176 | 20.249626514438745 | 746000 |
| 128 | 2024-10-11 | 19.936437606811523 | 19.936437606811523 | 19.535162493129278 | 19.633034426545635 | 247000 |
| 129 | 2024-10-14 | 20.0343074798584 | 20.26919899773647 | 19.68197113641721 | 19.750480929121 | 527600 |
| 130 | 2024-10-15 | 20.0343074798584 | 20.259413484566082 | 19.93643741413975 | 20.11260465248442 | 449700 |
| 131 | 2024-10-16 | 20.24962615966797 | 20.24962615966797 | 19.838565535576407 | 19.946222981509827 | 680100 |
| 132 | 2024-10-17 | 20.0343074798584 | 20.259413484566082 | 19.848352861591493 | 20.0343074798584 | 445100 |
| 133 | 2024-10-18 | 19.8679256439209 | 20.102819027241292 | 19.691758406558357 | 20.034307368167607 | 502800 |
| 134 | 2024-10-21 | 20.053882598876953 | 20.230051707128737 | 19.721119142568444 | 19.721119142568444 | 326900 |
| 135 | 2024-10-22 | 19.711332321166992 | 20.083245308407086 | 19.54495058829683 | 19.926650955911867 | 711400 |
| 136 | 2024-10-23 | 19.770055770874023 | 19.79941604401052 | 19.319845626345252 | 19.515589492097213 | 406200 |
| 137 | 2024-10-24 | 19.770055770874023 | 19.79941604401052 | 19.447079699109583 | 19.67218383799804 | 881200 |
| 138 | 2024-10-25 | 19.770055770874023 | 19.92665011677485 | 19.574311905122062 | 19.69175859792361 | 1346200 |
| 139 | 2024-10-28 | 20.04409408569336 | 20.33770987176562 | 19.770054925461377 | 19.770054925461377 | 1436700 |
| 140 | 2024-10-29 | 19.378568649291992 | 19.73090687203429 | 18.69346883110097 | 19.73090687203429 | 5836700 |
| 141 | 2024-10-30 | 18.996870040893555 | 19.505802611475655 | 18.967507900253544 | 19.378568535454182 | 1634200 |
| 142 | 2024-10-31 | 18.732616424560547 | 18.987082710519548 | 18.66410662963926 | 18.94793505631534 | 1553000 |
| 143 | 2024-11-01 | 18.174747467041016 | 18.79133930899736 | 18.174747467041016 | 18.79133930899736 | 1113200 |
| 144 | 2024-11-04 | 18.2530460357666 | 18.605384258182553 | 18.17474886042438 | 18.458577287759876 | 1872400 |
| 145 | 2024-11-05 | 18.301982879638672 | 18.58580943933153 | 18.027941833424958 | 18.31176839311782 | 1425500 |
| 146 | 2024-11-06 | 17.871347427368164 | 18.155173986173814 | 17.753900731714584 | 17.94964460221992 | 1350400 |
| 147 | 2024-11-07 | 17.313480377197266 | 17.881135379724128 | 17.049226703585116 | 17.793050821853413 | 1798700 |
| 148 | 2024-11-08 | 16.921993255615234 | 17.22539456239078 | 16.76539704557592 | 17.176457663393546 | 1449100 |
| 149 | 2024-11-11 | 16.873056411743164 | 17.088373167778965 | 16.716462067944068 | 16.93177882397987 | 1584000 |
| 150 | 2024-11-12 | 16.276039123535156 | 16.912205738054393 | 16.246678851127797 | 16.843694080016345 | 3484200 |
| 151 | 2024-11-13 | 16.34455108642578 | 16.90241867359239 | 16.178169361590843 | 16.315188946718965 | 1207600 |
| 152 | 2024-11-14 | 16.050935745239258 | 16.393486584535147 | 15.992213330910557 | 16.35433706381475 | 1360700 |
| 153 | 2024-11-18 | 16.33476448059082 | 16.403274276401405 | 15.92370383897538 | 15.992213634785966 | 1358200 |
| 154 | 2024-11-19 | 16.413061141967773 | 16.52071858911402 | 16.11944534045069 | 16.334763968246925 | 1423000 |
| 155 | 2024-11-21 | 16.148807525634766 | 16.442421461218284 | 15.943278144076679 | 16.413061187711058 | 897400 |
| 156 | 2024-11-22 | 16.17816925048828 | 16.32497621451049 | 15.972638007455727 | 16.148807110983107 | 517300 |
| 157 | 2024-11-25 | 16.236892700195312 | 16.344552018507958 | 16.099873107253362 | 16.148808142803503 | 753700 |
| 158 | 2024-11-26 | 16.638164520263672 | 16.77518410130527 | 16.158594119866287 | 16.285826321297517 | 1442700 |
| 159 | 2024-11-27 | 15.679024696350098 | 16.6773150777848 | 15.679024696350098 | 16.6773150777848 | 1334400 |
| 160 | 2024-11-28 | 14.680733680725098 | 15.94327767330833 | 14.641585094911534 | 15.94327767330833 | 1206300 |
| 161 | 2024-11-29 | 14.876477241516113 | 14.993923003944088 | 14.269673668950267 | 14.729670271825132 | 1745600 |
| 162 | 2024-12-02 | 14.631797790527344 | 14.837328100451847 | 14.436054860450653 | 14.778605688116798 | 2603300 |
| 163 | 2024-12-03 | 14.484991073608398 | 14.837328353761709 | 14.357757933542388 | 14.631798040328295 | 1726800 |
| 164 | 2024-12-04 | 14.181589126586914 | 14.573075935076174 | 14.152227919297404 | 14.573075935076174 | 936100 |
| 165 | 2024-12-05 | 14.2892484664917 | 14.533927372196173 | 14.191376530859529 | 14.259886325776476 | 2278000 |
| 166 | 2024-12-06 | 14.2892484664917 | 14.455630197040819 | 14.064143387888087 | 14.299034913354154 | 797100 |
| 167 | 2024-12-09 | 13.946697235107422 | 14.338183099935504 | 13.878187442106489 | 14.191376133968955 | 1026400 |
| 168 | 2024-12-10 | 14.2892484664917 | 14.2892484664917 | 13.946697625155053 | 14.12286673594258 | 679200 |
| 169 | 2024-12-11 | 14.592649459838867 | 14.768818566678268 | 14.07393045271566 | 14.289248146255378 | 1134200 |
| 170 | 2024-12-12 | 13.87818717956543 | 14.661158894409704 | 13.65308211151577 | 14.592649102704806 | 1413700 |
| 171 | 2024-12-13 | 13.897761344909668 | 14.113079038434414 | 13.799890344853644 | 13.946697311625647 | 758000 |
| 172 | 2024-12-16 | 13.506275177001953 | 14.073930138157207 | 13.506275177001953 | 14.073930138157207 | 737200 |
| 173 | 2024-12-17 | 13.486701011657715 | 13.682443949409272 | 13.320319281224902 | 13.457339804338968 | 945900 |
| 174 | 2024-12-18 | 12.870109558105469 | 13.330106143997055 | 12.703727834131403 | 13.193085626201968 | 2778800 |
| 175 | 2024-12-19 | 13.310532569885254 | 13.310532569885254 | 12.71351545488596 | 12.772238801732554 | 1644600 |
| 176 | 2024-12-20 | 13.574785232543945 | 13.702018372291766 | 13.153937226714687 | 13.310532506433802 | 2434600 |
| 177 | 2024-12-23 | 12.889684677124023 | 13.408403689833474 | 12.713515568387404 | 13.320319135465164 | 1120900 |
| 178 | 2024-12-26 | 12.605856895446777 | 12.89947175875492 | 12.537347102912715 | 12.889684378856934 | 1411500 |
| 179 | 2024-12-27 | 12.498198509216309 | 12.938620337226963 | 12.26330605868483 | 12.938620337226963 | 1600000 |
| 180 | 2024-12-30 | 12.50798511505127 | 12.586282288433756 | 12.282880974920605 | 12.498198668410406 | 1348200 |
| 181 | 2025-01-02 | 12.165434837341309 | 12.449262315389353 | 12.0675629069623 | 12.41990017625011 | 1232900 |
| 182 | 2025-01-03 | 12.018627166748047 | 12.273093443796075 | 11.989265960435096 | 12.087137892646158 | 822600 |
| 183 | 2025-01-06 | 12.2339448928833 | 12.527559756987685 | 12.018627201423296 | 12.527559756987685 | 1640100 |
| 184 | 2025-01-07 | 12.2339448928833 | 12.439475204418779 | 12.16543510016345 | 12.263306099280962 | 1180000 |
| 185 | 2025-01-08 | 12.136073112487793 | 12.25351980630221 | 11.695651277499499 | 12.233945046207829 | 2258400 |
| 186 | 2025-01-09 | 12.087138175964355 | 12.214370384094726 | 11.979478861333506 | 12.18500917709356 | 614400 |
| 187 | 2025-01-10 | 11.793522834777832 | 12.1458601048469 | 11.783735455043049 | 12.1458601048469 | 672800 |
| 188 | 2025-01-13 | 11.695651054382324 | 11.881607538227726 | 11.656502468316331 | 11.842458952161735 | 716300 |
| 189 | 2025-01-14 | 11.842458724975586 | 11.999053066235446 | 11.627141039055331 | 11.744586795000226 | 1492500 |
| 190 | 2025-01-15 | 12.273093223571777 | 12.380751600371424 | 11.87181998878339 | 11.87181998878339 | 2385200 |
| 191 | 2025-01-16 | 12.038202285766602 | 12.586282509050964 | 12.038202285766602 | 12.498198887483651 | 1397600 |
| 192 | 2025-01-17 | 12.380751609802246 | 12.586281917213334 | 11.95990454862785 | 12.038201719701037 | 2017800 |
| 193 | 2025-01-20 | 13.310532569885254 | 13.359467603318826 | 12.31224220712469 | 12.517772521023868 | 3377000 |
| 194 | 2025-01-21 | 13.2615966796875 | 13.379042440683234 | 12.87989725641941 | 13.320319093497398 | 1438000 |
| 195 | 2025-01-22 | 13.222448348999023 | 13.418191287786286 | 13.036491857119156 | 13.261596936756476 | 1404200 |
| 196 | 2025-01-23 | 12.919045448303223 | 13.359467271911395 | 12.8407482767007 | 13.222447688294935 | 1266700 |
| 197 | 2025-01-24 | 13.242021560668945 | 13.525849042061486 | 12.958194079276405 | 12.997342665214138 | 2120900 |
| 198 | 2025-01-27 | 13.476914405822754 | 13.555211579999751 | 13.105002361794048 | 13.183299535971045 | 1921300 |
| 199 | 2025-01-28 | 13.105002403259277 | 13.486700895235876 | 12.958194501180941 | 13.476914448464742 | 1986200 |
| 200 | 2025-01-29 | 13.359467506408691 | 13.613933785271467 | 13.075640021023572 | 13.095214780955752 | 1633700 |
| 201 | 2025-01-30 | 14.171801567077637 | 14.357758055435886 | 13.388829826756394 | 13.516062967902581 | 2774100 |
| 202 | 2025-01-31 | 14.034781455993652 | 14.338182760713368 | 14.034781455993652 | 14.162014592396595 | 1523900 |
| 203 | 2025-02-03 | 14.04456901550293 | 14.064142841843832 | 13.662869601408191 | 14.064142841843832 | 1888200 |
| 204 | 2025-02-04 | 14.152227401733398 | 14.426267504290736 | 13.799890127016818 | 14.064142849710274 | 1822400 |
| 205 | 2025-02-05 | 14.04456901550293 | 14.279460531849267 | 13.956484463529073 | 14.152227393817688 | 2030300 |
| 206 | 2025-02-06 | 14.38711929321289 | 14.48499122765094 | 14.005420802331564 | 14.044569389431597 | 1819100 |
| 207 | 2025-02-07 | 14.259885787963867 | 14.484990858077625 | 13.907548513053191 | 14.3871189261367 | 1859300 |
| 208 | 2025-02-10 | 14.250099182128906 | 14.533926661532785 | 14.220737042849398 | 14.269673008272669 | 1978600 |
| 209 | 2025-02-11 | 14.445842742919922 | 14.475203950109025 | 14.142440490712689 | 14.465416569920674 | 821600 |
| 210 | 2025-02-12 | 14.269673347473145 | 14.38711910725522 | 13.96627203471343 | 14.38711910725522 | 1270700 |
| 211 | 2025-02-13 | 14.13265323638916 | 14.27946114039404 | 14.015207473210829 | 14.27946114039404 | 552300 |
| 212 | 2025-02-14 | 15.033071517944336 | 15.042858898109484 | 14.201163804801562 | 14.201163804801562 | 1978600 |
| 213 | 2025-02-17 | 15.610513687133789 | 15.62030106717775 | 14.866689604559626 | 15.179879232334814 | 1785700 |
| 214 | 2025-02-18 | 15.219027519226074 | 15.639874585687807 | 15.072219621587493 | 15.639874585687807 | 2073300 |
| 215 | 2025-02-19 | 14.83732795715332 | 15.140730195873875 | 14.817754131022651 | 15.121155436367301 | 992600 |
| 216 | 2025-02-20 | 14.778605461120605 | 14.944987182474184 | 14.602436360069547 | 14.944987182474184 | 1218900 |
| 217 | 2025-02-21 | 14.729669570922852 | 14.944987258483021 | 14.44584209188368 | 14.827540568267725 | 1027700 |
| 218 | 2025-02-24 | 14.181589126586914 | 14.788392699700518 | 14.122866712007893 | 14.768818872632828 | 925600 |
| 219 | 2025-02-25 | 14.093503952026367 | 14.191375883191846 | 13.946696988654056 | 14.181588503400116 | 1063400 |
| 220 | 2025-02-26 | 13.555211067199707 | 14.396906124448671 | 13.535636307708009 | 14.171801057173681 | 1837300 |
| 221 | 2025-02-27 | 13.545424461364746 | 14.484991503002068 | 13.320319381228492 | 13.86840054442358 | 4595600 |
| 222 | 2025-02-28 | 12.625431060791016 | 13.868400339924614 | 12.498198852205384 | 13.42797849982743 | 4754200 |
| 223 | 2025-03-05 | 12.136073112487793 | 12.40032677350633 | 12.057775938862138 | 12.370965566740693 | 2841400 |
| 224 | 2025-03-06 | 12.489999771118164 | 12.539999961853027 | 12.0 | 12.199999809265137 | 3252100 |
| 225 | 2025-03-07 | 12.859999656677246 | 13.170000076293945 | 12.140000343322754 | 12.510000228881836 | 2351100 |
| 226 | 2025-03-10 | 12.460000038146973 | 12.920000076293945 | 12.180000305175781 | 12.680000305175781 | 2316800 |
| 227 | 2025-03-11 | 12.270000457763672 | 12.5 | 12.020000457763672 | 12.489999771118164 | 1772400 |
| 228 | 2025-03-12 | 11.970000267028809 | 12.4399995803833 | 11.850000381469727 | 12.260000228881836 | 2917100 |
| 229 | 2025-03-13 | 12.149999618530273 | 12.229999542236328 | 11.890000343322754 | 11.90999984741211 | 1900400 |
| 230 | 2025-03-14 | 12.140000343322754 | 12.479999542236328 | 11.90999984741211 | 12.270000457763672 | 5908500 |
| 231 | 2025-03-17 | 12.130000114440918 | 12.399999618530273 | 11.699999809265137 | 12.180000305175781 | 4004400 |
| 232 | 2025-03-18 | 11.970000267028809 | 12.220000267028809 | 11.8100004196167 | 12.119999885559082 | 2548400 |
| 233 | 2025-03-19 | 12.34000015258789 | 12.40999984741211 | 11.880000114440918 | 12.039999961853027 | 4201800 |
| 234 | 2025-03-20 | 12.279999732971191 | 12.489999771118164 | 12.15999984741211 | 12.300000190734863 | 1599800 |
| 235 | 2025-03-21 | 12.270000457763672 | 12.300000190734863 | 12.029999732971191 | 12.300000190734863 | 2948100 |
| 236 | 2025-03-24 | 12.300000190734863 | 12.520000457763672 | 12.180000305175781 | 12.279999732971191 | 1312900 |
| 237 | 2025-03-25 | 12.65999984741211 | 12.850000381469727 | 12.260000228881836 | 12.300000190734863 | 2013200 |
| 238 | 2025-03-26 | 12.5 | 12.979999542236328 | 12.489999771118164 | 12.65999984741211 | 1842400 |
| 239 | 2025-03-27 | 13.199999809265137 | 13.34000015258789 | 12.4399995803833 | 12.579999923706055 | 3078300 |
| 240 | 2025-03-28 | 12.880000114440918 | 13.1899995803833 | 12.720000267028809 | 13.1899995803833 | 2578600 |
| 241 | 2025-03-31 | 12.800000190734863 | 12.8100004196167 | 12.5 | 12.760000228881836 | 2658000 |
| 242 | 2025-04-01 | 12.699999809265137 | 12.850000381469727 | 12.510000228881836 | 12.850000381469727 | 3260100 |
| 243 | 2025-04-02 | 12.930000305175781 | 12.989999771118164 | 12.699999809265137 | 12.699999809265137 | 1404900 |
| 244 | 2025-04-03 | 13.3100004196167 | 13.510000228881836 | 12.800000190734863 | 12.829999923706055 | 2771000 |
| 245 | 2025-04-04 | 12.710000038146973 | 13.180000305175781 | 12.569999694824219 | 13.180000305175781 | 2637000 |
| 246 | 2025-04-07 | 12.010000228881836 | 12.579999923706055 | 11.670000076293945 | 12.510000228881836 | 4549400 |
| 247 | 2025-04-08 | 11.680000305175781 | 12.3100004196167 | 11.680000305175781 | 12.270000457763672 | 2771900 |
| 248 | 2025-04-09 | 12.0 | 12.029999732971191 | 11.270000457763672 | 11.550000190734863 | 4707700 |
| 249 | 2025-04-10 | 11.420000076293945 | 11.960000038146973 | 11.329999923706055 | 11.960000038146973 | 5299200 |
| 250 | 2025-04-11 | 11.600000381469727 | 11.760000228881836 | 11.260000228881836 | 11.5 | 3752600 |