ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 14.424309730529785 | 14.633069588963531 | 14.096258659854223 | 14.52371860004349 | 70600 |
| 3 | 2024-04-17 | 14.235430717468262 | 14.483954303725975 | 14.235430717468262 | 14.394485660986438 | 37900 |
| 4 | 2024-04-18 | 15.060529708862305 | 15.060529708862305 | 14.295077517499676 | 14.295077517499676 | 30800 |
| 5 | 2024-04-19 | 14.911415100097656 | 15.17982102695969 | 14.712596421704802 | 15.140056343238879 | 43000 |
| 6 | 2024-04-22 | 15.15993881225586 | 15.189761377254369 | 14.712596545109218 | 15.189761377254369 | 50000 |
| 7 | 2024-04-23 | 15.249407768249512 | 15.299112676295263 | 15.01082534728063 | 15.189761688986158 | 17600 |
| 8 | 2024-04-24 | 15.209644317626953 | 15.289171792779745 | 15.050589367321368 | 15.289171792779745 | 11200 |
| 9 | 2024-04-25 | 14.911415100097656 | 15.587399554675601 | 14.911415100097656 | 15.309052456883364 | 36700 |
| 10 | 2024-04-26 | 14.633069038391113 | 15.2295250771584 | 14.404426845831969 | 14.911415189815848 | 37100 |
| 11 | 2024-04-29 | 14.300000190734863 | 15.0 | 14.300000190734863 | 14.479999542236328 | 69500 |
| 12 | 2024-04-30 | 15.359999656677246 | 15.75 | 14.390000343322754 | 14.390000343322754 | 62000 |
| 13 | 2024-05-02 | 15.149999618530273 | 15.520000457763672 | 14.619999885559082 | 15.039999961853027 | 51900 |
| 14 | 2024-05-03 | 15.579999923706055 | 15.819999694824219 | 15.010000228881836 | 15.170000076293945 | 105100 |
| 15 | 2024-05-06 | 15.399999618530273 | 15.75 | 15.199999809265137 | 15.579999923706055 | 27000 |
| 16 | 2024-05-07 | 15.329999923706055 | 15.520000457763672 | 15.0 | 15.399999618530273 | 30200 |
| 17 | 2024-05-08 | 15.100000381469727 | 15.5 | 15.100000381469727 | 15.5 | 19700 |
| 18 | 2024-05-09 | 15.260000228881836 | 15.260000228881836 | 14.800000190734863 | 15.079999923706055 | 15500 |
| 19 | 2024-05-10 | 14.899999618530273 | 15.300000190734863 | 14.710000038146973 | 15.300000190734863 | 52000 |
| 20 | 2024-05-13 | 14.649999618530273 | 15.180000305175781 | 14.59000015258789 | 15.0 | 27800 |
| 21 | 2024-05-14 | 14.460000038146973 | 14.729999542236328 | 14.260000228881836 | 14.350000381469727 | 75600 |
| 22 | 2024-05-15 | 14.770000457763672 | 15.130000114440918 | 14.229999542236328 | 14.229999542236328 | 44000 |
| 23 | 2024-05-16 | 15.369999885559082 | 15.539999961853027 | 14.699999809265137 | 14.710000038146973 | 43400 |
| 24 | 2024-05-17 | 14.819999694824219 | 15.5600004196167 | 14.579999923706055 | 15.539999961853027 | 37900 |
| 25 | 2024-05-20 | 15.0 | 15.420000076293945 | 14.6899995803833 | 14.770000457763672 | 63700 |
| 26 | 2024-05-21 | 15.050000190734863 | 15.239999771118164 | 14.869999885559082 | 15.109999656677246 | 12700 |
| 27 | 2024-05-22 | 15.149999618530273 | 15.260000228881836 | 14.920000076293945 | 15.180000305175781 | 45400 |
| 28 | 2024-05-23 | 15.100000381469727 | 15.1899995803833 | 14.829999923706055 | 15.130000114440918 | 15100 |
| 29 | 2024-05-24 | 14.8100004196167 | 15.100000381469727 | 14.800000190734863 | 15.100000381469727 | 58700 |
| 30 | 2024-05-27 | 14.770000457763672 | 15.09000015258789 | 14.729999542236328 | 15.09000015258789 | 38800 |
| 31 | 2024-05-28 | 14.84000015258789 | 15.069999694824219 | 14.710000038146973 | 14.710000038146973 | 62500 |
| 32 | 2024-05-29 | 15.4399995803833 | 15.460000038146973 | 14.890000343322754 | 14.989999771118164 | 56000 |
| 33 | 2024-05-31 | 15.489999771118164 | 15.75 | 15.170000076293945 | 15.4399995803833 | 43700 |
| 34 | 2024-06-03 | 15.899999618530273 | 16.389999389648438 | 15.25 | 15.489999771118164 | 119600 |
| 35 | 2024-06-04 | 15.899999618530273 | 16.299999237060547 | 15.75 | 15.75 | 63300 |
| 36 | 2024-06-05 | 15.800000190734863 | 16.059999465942383 | 15.739999771118164 | 15.800000190734863 | 36100 |
| 37 | 2024-06-06 | 15.989999771118164 | 16.15999984741211 | 15.789999961853027 | 16.079999923706055 | 35700 |
| 38 | 2024-06-07 | 16.0 | 16.0 | 15.800000190734863 | 15.989999771118164 | 35400 |
| 39 | 2024-06-10 | 16.049999237060547 | 16.200000762939453 | 15.760000228881836 | 16.200000762939453 | 30900 |
| 40 | 2024-06-11 | 15.800000190734863 | 16.040000915527344 | 15.789999961853027 | 16.040000915527344 | 38700 |
| 41 | 2024-06-12 | 15.819999694824219 | 15.989999771118164 | 15.210000038146973 | 15.8100004196167 | 45700 |
| 42 | 2024-06-13 | 16.290000915527344 | 16.290000915527344 | 15.5 | 15.989999771118164 | 35300 |
| 43 | 2024-06-14 | 15.90999984741211 | 16.149999618530273 | 15.569999694824219 | 15.859999656677246 | 169100 |
| 44 | 2024-06-17 | 15.850000381469727 | 15.9399995803833 | 15.399999618530273 | 15.850000381469727 | 158300 |
| 45 | 2024-06-18 | 15.039999961853027 | 15.890000343322754 | 15.039999961853027 | 15.800000190734863 | 52700 |
| 46 | 2024-06-19 | 15.149999618530273 | 15.359999656677246 | 14.819999694824219 | 15.359999656677246 | 24400 |
| 47 | 2024-06-20 | 15.6899995803833 | 15.6899995803833 | 14.90999984741211 | 15.390000343322754 | 222600 |
| 48 | 2024-06-21 | 15.619999885559082 | 15.619999885559082 | 15.010000228881836 | 15.619999885559082 | 44000 |
| 49 | 2024-06-24 | 15.119999885559082 | 15.770000457763672 | 15.119999885559082 | 15.720000267028809 | 201600 |
| 50 | 2024-06-25 | 15.369999885559082 | 15.460000038146973 | 15.039999961853027 | 15.09000015258789 | 14500 |
| 51 | 2024-06-26 | 14.800000190734863 | 15.140000343322754 | 14.649999618530273 | 15.140000343322754 | 69400 |
| 52 | 2024-06-27 | 14.899999618530273 | 15.010000228881836 | 14.729999542236328 | 14.930000305175781 | 16200 |
| 53 | 2024-06-28 | 14.399999618530273 | 15.020000457763672 | 14.350000381469727 | 14.8100004196167 | 69900 |
| 54 | 2024-07-01 | 14.319999694824219 | 14.609999656677246 | 14.220000267028809 | 14.520000457763672 | 48700 |
| 55 | 2024-07-02 | 14.649999618530273 | 14.649999618530273 | 14.170000076293945 | 14.470000267028809 | 30800 |
| 56 | 2024-07-03 | 14.850000381469727 | 14.970000267028809 | 14.489999771118164 | 14.6899995803833 | 56300 |
| 57 | 2024-07-04 | 15.199999809265137 | 15.430000305175781 | 14.670000076293945 | 14.670000076293945 | 54300 |
| 58 | 2024-07-05 | 14.630000114440918 | 15.579999923706055 | 14.630000114440918 | 15.579999923706055 | 73500 |
| 59 | 2024-07-08 | 14.199999809265137 | 14.9399995803833 | 14.199999809265137 | 14.9399995803833 | 55800 |
| 60 | 2024-07-09 | 14.229999542236328 | 14.5 | 14.039999961853027 | 14.229999542236328 | 49400 |
| 61 | 2024-07-10 | 14.0 | 14.390000343322754 | 14.0 | 14.229999542236328 | 66500 |
| 62 | 2024-07-11 | 14.239999771118164 | 14.270000457763672 | 14.069999694824219 | 14.239999771118164 | 38500 |
| 63 | 2024-07-12 | 14.229999542236328 | 14.739999771118164 | 14.220000267028809 | 14.25 | 196200 |
| 64 | 2024-07-15 | 14.5600004196167 | 14.6899995803833 | 14.319999694824219 | 14.5 | 23200 |
| 65 | 2024-07-16 | 14.739999771118164 | 14.960000038146973 | 14.359999656677246 | 14.59000015258789 | 23400 |
| 66 | 2024-07-17 | 14.489999771118164 | 14.949999809265137 | 14.449999809265137 | 14.739999771118164 | 26200 |
| 67 | 2024-07-18 | 14.239999771118164 | 14.65999984741211 | 14.1899995803833 | 14.65999984741211 | 33800 |
| 68 | 2024-07-19 | 14.25 | 14.569999694824219 | 14.15999984741211 | 14.569999694824219 | 27300 |
| 69 | 2024-07-22 | 14.510000228881836 | 14.960000038146973 | 14.239999771118164 | 14.369999885559082 | 31100 |
| 70 | 2024-07-23 | 13.949999809265137 | 14.729999542236328 | 13.9399995803833 | 14.729999542236328 | 61000 |
| 71 | 2024-07-24 | 14.199999809265137 | 14.25 | 13.819999694824219 | 14.069999694824219 | 430700 |
| 72 | 2024-07-25 | 14.510000228881836 | 14.859999656677246 | 13.640000343322754 | 14.199999809265137 | 167800 |
| 73 | 2024-07-26 | 14.699999809265137 | 15.0 | 14.329999923706055 | 14.329999923706055 | 37900 |
| 74 | 2024-07-29 | 14.699999809265137 | 14.890000343322754 | 14.4399995803833 | 14.65999984741211 | 136700 |
| 75 | 2024-07-30 | 14.279999732971191 | 14.75 | 14.15999984741211 | 14.640000343322754 | 17500 |
| 76 | 2024-07-31 | 13.819999694824219 | 14.550000190734863 | 13.819999694824219 | 14.279999732971191 | 46100 |
| 77 | 2024-08-01 | 14.5 | 14.5 | 13.680000305175781 | 13.800000190734863 | 22200 |
| 78 | 2024-08-02 | 14.529999732971191 | 14.739999771118164 | 14.239999771118164 | 14.260000228881836 | 8500 |
| 79 | 2024-08-05 | 14.210000038146973 | 14.600000381469727 | 13.869999885559082 | 14.25 | 21900 |
| 80 | 2024-08-06 | 13.84000015258789 | 14.75 | 13.84000015258789 | 14.25 | 58400 |
| 81 | 2024-08-07 | 13.40999984741211 | 14.1899995803833 | 13.40999984741211 | 13.84000015258789 | 16400 |
| 82 | 2024-08-08 | 13.199999809265137 | 13.789999961853027 | 13.100000381469727 | 13.520000457763672 | 30300 |
| 83 | 2024-08-09 | 13.15999984741211 | 13.390000343322754 | 13.0600004196167 | 13.130000114440918 | 29000 |
| 84 | 2024-08-12 | 13.229999542236328 | 13.449999809265137 | 13.109999656677246 | 13.109999656677246 | 15900 |
| 85 | 2024-08-13 | 13.1899995803833 | 13.579999923706055 | 13.149999618530273 | 13.279999732971191 | 12100 |
| 86 | 2024-08-14 | 13.199999809265137 | 13.579999923706055 | 13.0 | 13.210000038146973 | 40700 |
| 87 | 2024-08-15 | 12.800000190734863 | 13.479999542236328 | 12.630000114440918 | 13.479999542236328 | 52400 |
| 88 | 2024-08-16 | 12.050000190734863 | 12.640000343322754 | 12.029999732971191 | 12.640000343322754 | 71900 |
| 89 | 2024-08-19 | 12.130000114440918 | 12.369999885559082 | 11.859999656677246 | 12.050000190734863 | 35700 |
| 90 | 2024-08-20 | 11.970000267028809 | 12.789999961853027 | 11.970000267028809 | 12.199999809265137 | 117700 |
| 91 | 2024-08-21 | 12.5 | 12.609999656677246 | 11.979999542236328 | 11.979999542236328 | 33000 |
| 92 | 2024-08-22 | 12.729999542236328 | 12.729999542236328 | 12.350000381469727 | 12.670000076293945 | 24200 |
| 93 | 2024-08-23 | 13.1899995803833 | 13.380000114440918 | 12.880000114440918 | 12.880000114440918 | 20600 |
| 94 | 2024-08-26 | 14.239999771118164 | 14.899999618530273 | 13.050000190734863 | 13.380000114440918 | 312700 |
| 95 | 2024-08-27 | 14.050000190734863 | 15.09000015258789 | 13.630000114440918 | 14.270000457763672 | 187700 |
| 96 | 2024-08-28 | 13.949999809265137 | 14.170000076293945 | 13.649999618530273 | 14.15999984741211 | 110300 |
| 97 | 2024-08-29 | 12.800000190734863 | 13.970000267028809 | 12.010000228881836 | 13.680000305175781 | 398200 |
| 98 | 2024-08-30 | 12.699999809265137 | 13.079999923706055 | 12.420000076293945 | 12.609999656677246 | 101000 |
| 99 | 2024-09-02 | 12.739999771118164 | 13.210000038146973 | 12.699999809265137 | 12.699999809265137 | 87500 |
| 100 | 2024-09-03 | 12.289999961853027 | 12.989999771118164 | 12.289999961853027 | 12.729999542236328 | 90600 |
| 101 | 2024-09-04 | 12.119999885559082 | 12.460000038146973 | 12.109999656677246 | 12.3100004196167 | 37000 |
| 102 | 2024-09-05 | 12.380000114440918 | 12.529999732971191 | 12.109999656677246 | 12.359999656677246 | 29700 |
| 103 | 2024-09-06 | 12.279999732971191 | 12.380000114440918 | 12.199999809265137 | 12.380000114440918 | 10100 |
| 104 | 2024-09-09 | 12.239999771118164 | 12.460000038146973 | 11.630000114440918 | 12.460000038146973 | 88800 |
| 105 | 2024-09-10 | 12.4399995803833 | 12.539999961853027 | 11.880000114440918 | 12.260000228881836 | 49700 |
| 106 | 2024-09-11 | 12.779999732971191 | 12.859999656677246 | 12.260000228881836 | 12.260000228881836 | 55700 |
| 107 | 2024-09-12 | 12.899999618530273 | 13.069999694824219 | 12.5 | 12.609999656677246 | 101200 |
| 108 | 2024-09-13 | 13.789999961853027 | 13.800000190734863 | 12.779999732971191 | 12.779999732971191 | 249500 |
| 109 | 2024-09-16 | 14.239999771118164 | 14.399999618530273 | 13.25 | 13.800000190734863 | 112800 |
| 110 | 2024-09-17 | 14.020000457763672 | 14.390000343322754 | 13.90999984741211 | 13.920000076293945 | 33600 |
| 111 | 2024-09-18 | 13.880000114440918 | 14.380000114440918 | 13.869999885559082 | 14.020000457763672 | 26300 |
| 112 | 2024-09-19 | 13.920000076293945 | 14.199999809265137 | 13.739999771118164 | 13.800000190734863 | 88200 |
| 113 | 2024-09-20 | 13.420000076293945 | 13.859999656677246 | 13.420000076293945 | 13.649999618530273 | 139600 |
| 114 | 2024-09-23 | 13.100000381469727 | 13.489999771118164 | 13.100000381469727 | 13.489999771118164 | 24900 |
| 115 | 2024-09-24 | 12.869999885559082 | 13.5 | 12.869999885559082 | 13.149999618530273 | 33800 |
| 116 | 2024-09-25 | 12.699999809265137 | 13.119999885559082 | 12.699999809265137 | 12.800000190734863 | 57900 |
| 117 | 2024-09-26 | 12.680000305175781 | 13.010000228881836 | 12.539999961853027 | 12.699999809265137 | 28700 |
| 118 | 2024-09-27 | 12.75 | 13.149999618530273 | 12.699999809265137 | 12.75 | 26600 |
| 119 | 2024-09-30 | 12.199999809265137 | 13.039999961853027 | 12.199999809265137 | 12.609999656677246 | 66600 |
| 120 | 2024-10-01 | 12.210000038146973 | 12.350000381469727 | 12.100000381469727 | 12.199999809265137 | 16900 |
| 121 | 2024-10-02 | 12.869999885559082 | 13.069999694824219 | 12.229999542236328 | 12.329999923706055 | 33500 |
| 122 | 2024-10-03 | 12.989999771118164 | 12.989999771118164 | 12.210000038146973 | 12.869999885559082 | 28100 |
| 123 | 2024-10-04 | 12.920000076293945 | 12.9399995803833 | 12.5 | 12.9399995803833 | 19000 |
| 124 | 2024-10-07 | 13.0 | 13.09000015258789 | 12.720000267028809 | 12.890000343322754 | 18900 |
| 125 | 2024-10-08 | 13.199999809265137 | 13.199999809265137 | 12.930000305175781 | 12.970000267028809 | 20300 |
| 126 | 2024-10-09 | 13.0 | 13.329999923706055 | 12.710000038146973 | 13.329999923706055 | 18800 |
| 127 | 2024-10-10 | 13.029999732971191 | 13.1899995803833 | 12.59000015258789 | 13.1899995803833 | 14800 |
| 128 | 2024-10-11 | 13.390000343322754 | 13.470000267028809 | 12.850000381469727 | 13.170000076293945 | 22300 |
| 129 | 2024-10-14 | 13.4399995803833 | 13.539999961853027 | 13.15999984741211 | 13.399999618530273 | 23800 |
| 130 | 2024-10-15 | 13.4399995803833 | 13.539999961853027 | 13.25 | 13.270000457763672 | 18300 |
| 131 | 2024-10-16 | 12.789999961853027 | 13.539999961853027 | 12.789999961853027 | 13.529999732971191 | 475200 |
| 132 | 2024-10-17 | 13.449999809265137 | 13.510000228881836 | 12.630000114440918 | 12.84000015258789 | 100000 |
| 133 | 2024-10-18 | 13.619999885559082 | 13.630000114440918 | 13.369999885559082 | 13.460000038146973 | 35000 |
| 134 | 2024-10-21 | 13.59000015258789 | 13.640000343322754 | 13.369999885559082 | 13.630000114440918 | 18400 |
| 135 | 2024-10-22 | 13.569999694824219 | 13.649999618530273 | 12.869999885559082 | 13.3100004196167 | 59700 |
| 136 | 2024-10-23 | 13.65999984741211 | 13.680000305175781 | 13.199999809265137 | 13.680000305175781 | 11000 |
| 137 | 2024-10-24 | 13.640000343322754 | 13.640000343322754 | 12.529999732971191 | 13.640000343322754 | 46200 |
| 138 | 2024-10-25 | 13.15999984741211 | 13.670000076293945 | 13.0 | 13.630000114440918 | 32200 |
| 139 | 2024-10-28 | 13.539999961853027 | 13.539999961853027 | 13.149999618530273 | 13.149999618530273 | 14200 |
| 140 | 2024-10-29 | 13.199999809265137 | 13.510000228881836 | 13.020000457763672 | 13.510000228881836 | 42400 |
| 141 | 2024-10-30 | 12.770000457763672 | 13.449999809265137 | 12.699999809265137 | 13.350000381469727 | 68200 |
| 142 | 2024-10-31 | 12.399999618530273 | 13.010000228881836 | 12.399999618530273 | 12.760000228881836 | 41000 |
| 143 | 2024-11-01 | 12.470000267028809 | 12.789999961853027 | 12.40999984741211 | 12.449999809265137 | 24700 |
| 144 | 2024-11-04 | 12.65999984741211 | 12.899999618530273 | 12.40999984741211 | 12.40999984741211 | 15500 |
| 145 | 2024-11-05 | 12.300000190734863 | 12.949999809265137 | 12.300000190734863 | 12.670000076293945 | 32000 |
| 146 | 2024-11-06 | 12.350000381469727 | 12.600000381469727 | 12.220000267028809 | 12.300000190734863 | 32400 |
| 147 | 2024-11-07 | 12.25 | 12.649999618530273 | 12.1899995803833 | 12.539999961853027 | 21000 |
| 148 | 2024-11-08 | 12.229999542236328 | 12.59000015258789 | 12.220000267028809 | 12.59000015258789 | 17700 |
| 149 | 2024-11-11 | 12.170000076293945 | 12.470000267028809 | 12.170000076293945 | 12.270000457763672 | 20600 |
| 150 | 2024-11-12 | 11.550000190734863 | 12.319999694824219 | 11.510000228881836 | 12.210000038146973 | 60600 |
| 151 | 2024-11-13 | 11.5 | 11.789999961853027 | 11.390000343322754 | 11.579999923706055 | 36800 |
| 152 | 2024-11-14 | 11.350000381469727 | 11.770000457763672 | 11.3100004196167 | 11.600000381469727 | 19000 |
| 153 | 2024-11-18 | 11.300000190734863 | 11.75 | 11.300000190734863 | 11.369999885559082 | 19000 |
| 154 | 2024-11-19 | 10.859999656677246 | 11.930000305175781 | 10.8100004196167 | 11.300000190734863 | 152300 |
| 155 | 2024-11-21 | 11.149999618530273 | 11.5600004196167 | 10.880000114440918 | 10.880000114440918 | 84100 |
| 156 | 2024-11-22 | 11.300000190734863 | 11.619999885559082 | 11.149999618530273 | 11.149999618530273 | 23000 |
| 157 | 2024-11-25 | 11.470000267028809 | 11.510000228881836 | 11.170000076293945 | 11.170000076293945 | 13500 |
| 158 | 2024-11-26 | 11.380000114440918 | 11.619999885559082 | 11.289999961853027 | 11.619999885559082 | 15600 |
| 159 | 2024-11-27 | 11.050000190734863 | 11.649999618530273 | 11.050000190734863 | 11.300000190734863 | 39600 |
| 160 | 2024-11-28 | 11.109999656677246 | 11.34000015258789 | 11.069999694824219 | 11.069999694824219 | 37700 |
| 161 | 2024-11-29 | 10.970000267028809 | 11.34000015258789 | 10.970000267028809 | 11.100000381469727 | 29100 |
| 162 | 2024-12-02 | 11.020000457763672 | 11.390000343322754 | 11.0 | 11.010000228881836 | 34900 |
| 163 | 2024-12-03 | 11.5 | 11.5 | 10.970000267028809 | 11.029999732971191 | 17800 |
| 164 | 2024-12-04 | 11.5 | 11.5 | 11.199999809265137 | 11.470000267028809 | 26400 |
| 165 | 2024-12-05 | 12.619999885559082 | 12.619999885559082 | 11.520000457763672 | 11.520000457763672 | 37800 |
| 166 | 2024-12-06 | 12.600000381469727 | 12.850000381469727 | 12.010000228881836 | 12.619999885559082 | 37200 |
| 167 | 2024-12-09 | 13.149999618530273 | 13.149999618530273 | 12.380000114440918 | 12.479999542236328 | 16600 |
| 168 | 2024-12-10 | 13.5 | 13.5 | 13.010000228881836 | 13.149999618530273 | 18400 |
| 169 | 2024-12-11 | 13.8100004196167 | 13.8100004196167 | 13.010000228881836 | 13.5 | 31900 |
| 170 | 2024-12-12 | 13.369999885559082 | 13.770000457763672 | 13.140000343322754 | 13.680000305175781 | 27600 |
| 171 | 2024-12-13 | 13.600000381469727 | 13.84000015258789 | 13.289999961853027 | 13.479999542236328 | 37000 |
| 172 | 2024-12-16 | 13.829999923706055 | 13.970000267028809 | 13.470000267028809 | 13.890000343322754 | 32600 |
| 173 | 2024-12-17 | 13.630000114440918 | 13.890000343322754 | 13.359999656677246 | 13.6899995803833 | 17700 |
| 174 | 2024-12-18 | 13.25 | 13.770000457763672 | 13.039999961853027 | 13.770000457763672 | 435800 |
| 175 | 2024-12-19 | 12.970000267028809 | 13.369999885559082 | 12.970000267028809 | 13.350000381469727 | 13100 |
| 176 | 2024-12-20 | 13.25 | 13.5 | 12.710000038146973 | 12.850000381469727 | 28500 |
| 177 | 2024-12-23 | 13.220000267028809 | 13.260000228881836 | 12.890000343322754 | 13.119999885559082 | 13200 |
| 178 | 2024-12-26 | 13.699999809265137 | 13.699999809265137 | 13.09000015258789 | 13.130000114440918 | 14200 |
| 179 | 2024-12-27 | 13.989999771118164 | 13.989999771118164 | 13.399999618530273 | 13.850000381469727 | 19300 |
| 180 | 2024-12-30 | 14.0600004196167 | 14.399999618530273 | 13.880000114440918 | 13.890000343322754 | 71900 |
| 181 | 2025-01-02 | 13.84000015258789 | 14.1899995803833 | 13.640000343322754 | 13.949999809265137 | 28600 |
| 182 | 2025-01-03 | 14.460000038146973 | 14.5600004196167 | 13.550000190734863 | 13.84000015258789 | 78200 |
| 183 | 2025-01-06 | 13.6899995803833 | 14.319999694824219 | 13.649999618530273 | 14.319999694824219 | 28800 |
| 184 | 2025-01-07 | 13.710000038146973 | 13.9399995803833 | 13.710000038146973 | 13.720000267028809 | 9500 |
| 185 | 2025-01-08 | 13.609999656677246 | 13.989999771118164 | 13.609999656677246 | 13.75 | 21000 |
| 186 | 2025-01-09 | 13.25 | 14.050000190734863 | 13.25 | 13.529999732971191 | 23400 |
| 187 | 2025-01-10 | 12.770000457763672 | 13.699999809265137 | 12.770000457763672 | 13.699999809265137 | 29600 |
| 188 | 2025-01-13 | 12.670000076293945 | 13.229999542236328 | 12.640000343322754 | 12.8100004196167 | 19600 |
| 189 | 2025-01-14 | 12.699999809265137 | 13.1899995803833 | 12.600000381469727 | 12.630000114440918 | 15600 |
| 190 | 2025-01-15 | 12.859999656677246 | 13.199999809265137 | 12.859999656677246 | 13.0 | 36100 |
| 191 | 2025-01-16 | 13.15999984741211 | 13.350000381469727 | 12.770000457763672 | 12.770000457763672 | 20400 |
| 192 | 2025-01-17 | 13.800000190734863 | 13.800000190734863 | 13.079999923706055 | 13.079999923706055 | 23700 |
| 193 | 2025-01-20 | 13.5600004196167 | 13.800000190734863 | 13.510000228881836 | 13.569999694824219 | 14100 |
| 194 | 2025-01-21 | 13.569999694824219 | 13.829999923706055 | 13.4399995803833 | 13.4399995803833 | 11800 |
| 195 | 2025-01-22 | 13.600000381469727 | 13.90999984741211 | 13.460000038146973 | 13.460000038146973 | 13800 |
| 196 | 2025-01-23 | 14.0 | 14.0 | 13.470000267028809 | 13.470000267028809 | 25100 |
| 197 | 2025-01-24 | 14.1899995803833 | 14.59000015258789 | 14.0 | 14.0 | 40300 |
| 198 | 2025-01-27 | 14.899999618530273 | 14.949999809265137 | 13.970000267028809 | 14.050000190734863 | 47400 |
| 199 | 2025-01-28 | 15.0 | 15.149999618530273 | 14.699999809265137 | 14.899999618530273 | 176500 |
| 200 | 2025-01-29 | 14.600000381469727 | 15.050000190734863 | 14.600000381469727 | 14.789999961853027 | 39200 |
| 201 | 2025-01-30 | 15.0 | 15.0 | 14.600000381469727 | 14.600000381469727 | 23500 |
| 202 | 2025-01-31 | 14.899999618530273 | 15.050000190734863 | 14.5 | 15.039999961853027 | 24300 |
| 203 | 2025-02-03 | 14.979999542236328 | 14.979999542236328 | 14.699999809265137 | 14.880000114440918 | 18800 |
| 204 | 2025-02-04 | 15.0 | 15.0 | 14.829999923706055 | 14.970000267028809 | 21100 |
| 205 | 2025-02-05 | 14.539999961853027 | 15.0 | 14.220000267028809 | 15.0 | 34200 |
| 206 | 2025-02-06 | 14.100000381469727 | 14.510000228881836 | 13.15999984741211 | 14.399999618530273 | 35900 |
| 207 | 2025-02-07 | 14.0 | 14.1899995803833 | 13.859999656677246 | 14.09000015258789 | 12100 |
| 208 | 2025-02-10 | 13.899999618530273 | 14.079999923706055 | 13.699999809265137 | 14.0600004196167 | 11700 |
| 209 | 2025-02-11 | 13.869999885559082 | 14.199999809265137 | 13.619999885559082 | 13.779999732971191 | 18800 |
| 210 | 2025-02-12 | 13.789999961853027 | 14.050000190734863 | 13.760000228881836 | 13.760000228881836 | 10300 |
| 211 | 2025-02-13 | 14.819999694824219 | 15.050000190734863 | 13.65999984741211 | 13.65999984741211 | 499400 |
| 212 | 2025-02-14 | 14.720000267028809 | 14.859999656677246 | 14.4399995803833 | 14.859999656677246 | 12700 |
| 213 | 2025-02-17 | 15.039999961853027 | 15.260000228881836 | 14.550000190734863 | 14.6899995803833 | 24400 |
| 214 | 2025-02-18 | 15.069999694824219 | 15.100000381469727 | 14.729999542236328 | 15.100000381469727 | 25400 |
| 215 | 2025-02-19 | 14.970000267028809 | 15.140000343322754 | 14.819999694824219 | 15.140000343322754 | 19900 |
| 216 | 2025-02-20 | 15.1899995803833 | 15.199999809265137 | 14.800000190734863 | 14.970000267028809 | 26400 |
| 217 | 2025-02-21 | 15.3100004196167 | 15.3100004196167 | 15.010000228881836 | 15.130000114440918 | 39300 |
| 218 | 2025-02-24 | 15.369999885559082 | 15.729999542236328 | 15.3100004196167 | 15.3100004196167 | 25400 |
| 219 | 2025-02-25 | 15.640000343322754 | 15.890000343322754 | 15.3100004196167 | 15.319999694824219 | 28800 |
| 220 | 2025-02-26 | 15.600000381469727 | 15.930000305175781 | 15.399999618530273 | 15.430000305175781 | 25200 |
| 221 | 2025-02-27 | 15.800000190734863 | 15.960000038146973 | 15.369999885559082 | 15.390000343322754 | 35400 |
| 222 | 2025-02-28 | 15.699999809265137 | 15.989999771118164 | 15.4399995803833 | 15.989999771118164 | 18200 |
| 223 | 2025-03-05 | 15.850000381469727 | 15.869999885559082 | 15.100000381469727 | 15.5 | 11800 |
| 224 | 2025-03-06 | 15.600000381469727 | 15.890000343322754 | 15.34000015258789 | 15.890000343322754 | 24700 |
| 225 | 2025-03-07 | 15.220000267028809 | 15.739999771118164 | 15.220000267028809 | 15.579999923706055 | 15700 |
| 226 | 2025-03-10 | 15.550000190734863 | 15.670000076293945 | 15.199999809265137 | 15.319999694824219 | 12700 |
| 227 | 2025-03-11 | 15.65999984741211 | 15.930000305175781 | 15.260000228881836 | 15.260000228881836 | 19200 |
| 228 | 2025-03-12 | 15.789999961853027 | 15.850000381469727 | 15.520000457763672 | 15.520000457763672 | 11600 |
| 229 | 2025-03-13 | 15.930000305175781 | 15.9399995803833 | 15.640000343322754 | 15.640000343322754 | 19700 |
| 230 | 2025-03-14 | 15.800000190734863 | 15.949999809265137 | 15.680000305175781 | 15.9399995803833 | 15700 |
| 231 | 2025-03-17 | 15.6899995803833 | 15.989999771118164 | 15.460000038146973 | 15.8100004196167 | 50000 |
| 232 | 2025-03-18 | 15.65999984741211 | 15.819999694824219 | 15.390000343322754 | 15.6899995803833 | 19500 |
| 233 | 2025-03-19 | 15.5 | 15.640000343322754 | 15.039999961853027 | 15.5 | 34100 |
| 234 | 2025-03-20 | 14.819999694824219 | 15.430000305175781 | 14.8100004196167 | 15.380000114440918 | 41000 |
| 235 | 2025-03-21 | 14.670000076293945 | 14.920000076293945 | 14.430000305175781 | 14.819999694824219 | 21800 |
| 236 | 2025-03-24 | 14.829999923706055 | 14.84000015258789 | 14.300000190734863 | 14.300000190734863 | 6600 |
| 237 | 2025-03-25 | 15.0 | 15.0 | 14.649999618530273 | 14.890000343322754 | 11000 |
| 238 | 2025-03-26 | 14.710000038146973 | 15.420000076293945 | 14.470000267028809 | 15.09000015258789 | 26500 |
| 239 | 2025-03-27 | 14.510000228881836 | 15.010000228881836 | 14.239999771118164 | 14.729999542236328 | 31400 |
| 240 | 2025-03-28 | 14.479999542236328 | 14.720000267028809 | 14.300000190734863 | 14.5 | 11200 |
| 241 | 2025-03-31 | 14.819999694824219 | 14.84000015258789 | 14.300000190734863 | 14.479999542236328 | 10000 |
| 242 | 2025-04-01 | 14.449999809265137 | 15.100000381469727 | 14.25 | 15.100000381469727 | 24100 |
| 243 | 2025-04-02 | 14.149999618530273 | 14.670000076293945 | 14.130000114440918 | 14.279999732971191 | 21000 |
| 244 | 2025-04-03 | 15.199999809265137 | 15.359999656677246 | 13.949999809265137 | 14.260000228881836 | 88100 |
| 245 | 2025-04-04 | 14.699999809265137 | 14.989999771118164 | 14.289999961853027 | 14.989999771118164 | 24200 |
| 246 | 2025-04-07 | 14.779999732971191 | 14.779999732971191 | 14.029999732971191 | 14.5 | 25200 |
| 247 | 2025-04-08 | 14.569999694824219 | 14.819999694824219 | 14.25 | 14.760000228881836 | 27400 |
| 248 | 2025-04-09 | 14.579999923706055 | 14.579999923706055 | 14.100000381469727 | 14.34000015258789 | 53500 |
| 249 | 2025-04-10 | 14.229999542236328 | 14.6899995803833 | 14.229999542236328 | 14.6899995803833 | 15100 |
| 250 | 2025-04-11 | 14.15999984741211 | 14.359999656677246 | 14.15999984741211 | 14.220000267028809 | 42100 |