ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 15.740606307983398 | 15.787038064375432 | 15.619880907351359 | 15.684886074803394 | 1106700 |
| 3 | 2024-04-17 | 15.684884071350098 | 15.814896160905501 | 15.619878912201266 | 15.76846263918652 | 438900 |
| 4 | 2024-04-18 | 15.60130786895752 | 15.787038441478114 | 15.58273622871187 | 15.71274656672148 | 1222700 |
| 5 | 2024-04-19 | 15.554875373840332 | 15.712745821619178 | 15.527015257905974 | 15.712745821619178 | 835800 |
| 6 | 2024-04-22 | 15.60130786895752 | 15.657028103468505 | 15.45272411944425 | 15.554876111456377 | 1177100 |
| 7 | 2024-04-23 | 15.60130786895752 | 15.647741397716674 | 15.554876111456377 | 15.564162817208208 | 396000 |
| 8 | 2024-04-24 | 15.582735061645508 | 15.657026930838066 | 15.48986978234034 | 15.657026930838066 | 320500 |
| 9 | 2024-04-25 | 15.508443832397461 | 15.592022410095131 | 15.452723599760379 | 15.582735704655617 | 1379200 |
| 10 | 2024-04-26 | 15.64773941040039 | 15.722031275721704 | 15.573447545079075 | 15.64773941040039 | 809200 |
| 11 | 2024-04-29 | 15.761880874633789 | 15.761880874633789 | 15.658679295358018 | 15.696206654325128 | 378400 |
| 12 | 2024-04-30 | 15.761880874633789 | 15.818174597316892 | 15.668061582471868 | 15.799410023089191 | 595000 |
| 13 | 2024-05-02 | 16.043344497680664 | 16.062109072350594 | 15.799410395436592 | 15.94014112648439 | 1606500 |
| 14 | 2024-05-03 | 15.714970588684082 | 16.4186259881774 | 15.714970588684082 | 16.315422623615483 | 6662300 |
| 15 | 2024-05-06 | 15.714970588684082 | 15.808791666514168 | 15.621149510853995 | 15.668060944513147 | 1358400 |
| 16 | 2024-05-07 | 15.621150970458984 | 15.75250120748946 | 15.527329883862468 | 15.72435434466399 | 666500 |
| 17 | 2024-05-08 | 15.639915466308594 | 15.714971977307243 | 15.517949306993932 | 15.649297753869472 | 1246600 |
| 18 | 2024-05-09 | 15.395979881286621 | 15.639913966004235 | 15.33030566414884 | 15.639913966004235 | 1000300 |
| 19 | 2024-05-10 | 15.367833137512207 | 15.602384937342594 | 15.339688066805019 | 15.395979997707611 | 937500 |
| 20 | 2024-05-13 | 15.367833137512207 | 15.395979997707611 | 15.274013849170625 | 15.367833137512207 | 399400 |
| 21 | 2024-05-14 | 15.339688301086426 | 15.546093243873809 | 15.236484934948612 | 15.349070587961522 | 549500 |
| 22 | 2024-05-15 | 15.339688301086426 | 15.48041902523638 | 15.245867221823708 | 15.245867221823708 | 297700 |
| 23 | 2024-05-16 | 15.292778015136719 | 15.424128251763694 | 15.18019414315746 | 15.330307165455391 | 636200 |
| 24 | 2024-05-17 | 15.095754623413086 | 15.320924146105254 | 15.039462690112119 | 15.245867638541197 | 577200 |
| 25 | 2024-05-20 | 14.917494773864746 | 15.227103091812358 | 14.83305687376061 | 15.095754650709825 | 1039900 |
| 26 | 2024-05-21 | 14.92687702178955 | 15.058225462546936 | 14.776764006784454 | 14.917494734665695 | 477600 |
| 27 | 2024-05-22 | 14.682942390441895 | 14.93625876509809 | 14.636032746018849 | 14.926876478315835 | 983700 |
| 28 | 2024-05-23 | 14.936259269714355 | 14.983169810466372 | 14.607886379194387 | 14.776763968003987 | 389200 |
| 29 | 2024-05-24 | 14.870584487915039 | 14.992550636622383 | 14.823673948934616 | 14.936258705641164 | 424800 |
| 30 | 2024-05-27 | 14.870584487915039 | 14.964404671131772 | 14.7861456966991 | 14.945640992386071 | 215700 |
| 31 | 2024-05-28 | 14.892149925231934 | 15.129286073419076 | 14.844722514673983 | 14.873179503770324 | 677500 |
| 32 | 2024-05-29 | 14.749870300292969 | 14.892151643783446 | 14.721414212515416 | 14.892151643783446 | 546000 |
| 33 | 2024-05-31 | 14.607587814331055 | 14.749870060107343 | 14.531704311758117 | 14.749870060107343 | 1968200 |
| 34 | 2024-06-03 | 14.48427677154541 | 14.74038334837409 | 14.474791108247366 | 14.598102017314005 | 475700 |
| 35 | 2024-06-04 | 14.474791526794434 | 14.522218940053401 | 14.332509287017535 | 14.465305863222108 | 348200 |
| 36 | 2024-06-05 | 14.379936218261719 | 14.579130623590258 | 14.323024047940788 | 14.48427670485449 | 378200 |
| 37 | 2024-06-06 | 14.53170394897461 | 14.626558777124087 | 14.370451283882108 | 14.446334784560618 | 278200 |
| 38 | 2024-06-07 | 14.285082817077637 | 14.493761988618399 | 14.275597153479602 | 14.44633457523089 | 366600 |
| 39 | 2024-06-10 | 14.180742263793945 | 14.370451011899693 | 14.123830091663555 | 14.285082753704106 | 460400 |
| 40 | 2024-06-11 | 14.455820083618164 | 14.541189245878543 | 14.133314761569025 | 14.228169587325592 | 282500 |
| 41 | 2024-06-12 | 14.294567108154297 | 14.607586759821716 | 14.24714060092192 | 14.484276755494367 | 505200 |
| 42 | 2024-06-13 | 14.038460731506348 | 14.294567311697978 | 14.019489404661147 | 14.294567311697978 | 526400 |
| 43 | 2024-06-14 | 13.801324844360352 | 14.095373179409409 | 13.782353517142905 | 14.095373179409409 | 506500 |
| 44 | 2024-06-17 | 13.753897666931152 | 13.820295504126237 | 13.70647025267637 | 13.782353753642948 | 421100 |
| 45 | 2024-06-18 | 13.725441932678223 | 13.820295859020879 | 13.706470604648066 | 13.706470604648066 | 331100 |
| 46 | 2024-06-19 | 13.810810089111328 | 13.810810089111328 | 13.61161568238271 | 13.687499179745743 | 186200 |
| 47 | 2024-06-20 | 13.763382911682129 | 13.953091658322968 | 13.678013749543087 | 13.877208159666633 | 496000 |
| 48 | 2024-06-21 | 13.877208709716797 | 13.877208709716797 | 13.64955820472442 | 13.763383457220607 | 633300 |
| 49 | 2024-06-24 | 13.972063064575195 | 14.095373984725756 | 13.810811297027394 | 14.010005721177881 | 282400 |
| 50 | 2024-06-25 | 14.085888862609863 | 14.085888862609863 | 13.829781364750227 | 14.038461447680001 | 179500 |
| 51 | 2024-06-26 | 14.114343643188477 | 14.114343643188477 | 13.943605327086976 | 14.085887558705764 | 255600 |
| 52 | 2024-06-27 | 14.408392906188965 | 14.44633465619107 | 14.076402819821212 | 14.228169819829633 | 391700 |
| 53 | 2024-06-28 | 14.417878150939941 | 14.522218638866207 | 14.27559681871659 | 14.446334236464082 | 283400 |
| 54 | 2024-07-01 | 14.341994285583496 | 14.427363444570725 | 14.2281690418014 | 14.427363444570725 | 1008800 |
| 55 | 2024-07-02 | 14.114343643188477 | 14.417877623277707 | 14.085887558705764 | 14.285081959289975 | 663800 |
| 56 | 2024-07-03 | 14.360965728759766 | 14.455819647049063 | 14.104858249713132 | 14.142799997949378 | 244400 |
| 57 | 2024-07-04 | 14.579131126403809 | 14.645528962269077 | 14.285082792198194 | 14.285082792198194 | 570200 |
| 58 | 2024-07-05 | 14.759355545043945 | 14.768840304298479 | 14.37045146832179 | 14.588617214024593 | 415200 |
| 59 | 2024-07-08 | 14.655014991760254 | 14.730898493101712 | 14.58861715423715 | 14.673986319396963 | 217200 |
| 60 | 2024-07-09 | 14.778326034545898 | 14.8447238726394 | 14.550675528565861 | 14.655015117656037 | 188300 |
| 61 | 2024-07-10 | 14.816267013549805 | 14.968034009628767 | 14.75935484232152 | 14.901636174994884 | 216100 |
| 62 | 2024-07-11 | 15.233626365661621 | 15.30002420078757 | 14.939578034730136 | 14.939578034730136 | 652200 |
| 63 | 2024-07-12 | 15.309510231018066 | 15.385393731437777 | 15.138772807375059 | 15.233626730598356 | 397700 |
| 64 | 2024-07-15 | 15.366423606872559 | 15.480247948407897 | 15.195685285364263 | 15.375907460996096 | 382600 |
| 65 | 2024-07-16 | 15.315475463867188 | 15.498491098288321 | 15.219152267669342 | 15.498491098288321 | 398700 |
| 66 | 2024-07-17 | 15.421432495117188 | 15.421432495117188 | 15.180623121684183 | 15.228785180093755 | 164300 |
| 67 | 2024-07-18 | 15.228784561157227 | 15.41179927333759 | 15.142093043266332 | 15.41179927333759 | 435900 |
| 68 | 2024-07-19 | 15.228784561157227 | 15.363637216885445 | 15.17098990969169 | 15.228784561157227 | 289400 |
| 69 | 2024-07-22 | 15.479226112365723 | 15.498491303028695 | 15.199887278056583 | 15.248049336099161 | 147100 |
| 70 | 2024-07-23 | 15.421432495117188 | 15.546652560921274 | 15.325108378298042 | 15.411799899712301 | 258700 |
| 71 | 2024-07-24 | 15.421432495117188 | 15.508124016531447 | 15.382903032112502 | 15.421432495117188 | 205700 |
| 72 | 2024-07-25 | 15.325108528137207 | 15.498491572660953 | 15.219152733492065 | 15.498491572660953 | 213600 |
| 73 | 2024-07-26 | 15.585183143615723 | 15.594815739144885 | 15.315475980488387 | 15.325108576017549 | 166500 |
| 74 | 2024-07-29 | 15.190255165100098 | 15.604447566310547 | 15.190255165100098 | 15.459960477717395 | 697100 |
| 75 | 2024-07-30 | 14.98797607421875 | 15.219152856373723 | 14.891651955680073 | 15.122828737835047 | 418600 |
| 76 | 2024-07-31 | 15.161357879638672 | 15.296211459006784 | 14.978343160638598 | 15.01687262351308 | 635800 |
| 77 | 2024-08-01 | 15.43106460571289 | 15.498490934198994 | 15.248048973229425 | 15.32510789681778 | 380000 |
| 78 | 2024-08-02 | 15.527389526367188 | 15.604448453959813 | 15.392535025157773 | 15.469593952750401 | 193800 |
| 79 | 2024-08-05 | 15.122827529907227 | 15.38290207801941 | 15.093930664099695 | 15.238415911752151 | 340300 |
| 80 | 2024-08-06 | 15.151724815368652 | 15.315475257171357 | 15.09393108215289 | 15.248048928881358 | 186300 |
| 81 | 2024-08-07 | 15.296211242675781 | 15.440697415372792 | 15.199887127544441 | 15.296211242675781 | 251600 |
| 82 | 2024-08-08 | 15.488859176635742 | 15.517756963505105 | 15.325108725502195 | 15.450330631373015 | 366800 |
| 83 | 2024-08-09 | 15.729668617248535 | 15.883786473363726 | 15.459961450432068 | 15.64297709353002 | 360200 |
| 84 | 2024-08-12 | 15.951211929321289 | 16.09569718183682 | 15.825991867069073 | 15.931948576287638 | 339400 |
| 85 | 2024-08-13 | 16.03790283203125 | 16.182388078995036 | 15.970476505930122 | 15.970476505930122 | 290300 |
| 86 | 2024-08-14 | 16.105329513549805 | 16.153492488420337 | 15.94157907344926 | 16.105329513549805 | 260600 |
| 87 | 2024-08-15 | 16.317243576049805 | 16.413567692383737 | 16.07643420382983 | 16.153493129451036 | 431000 |
| 88 | 2024-08-16 | 16.08606719970703 | 16.423198859425344 | 15.960845294186157 | 16.39430290986649 | 294300 |
| 89 | 2024-08-19 | 16.27871322631836 | 16.346139556714476 | 16.037903853629537 | 16.12459537477589 | 521500 |
| 90 | 2024-08-20 | 16.317243576049805 | 16.423198450510395 | 16.230552055072238 | 16.336506929532828 | 341000 |
| 91 | 2024-08-21 | 16.27871322631836 | 16.4713614593613 | 16.240184682047598 | 16.365404747464712 | 144400 |
| 92 | 2024-08-22 | 15.893418312072754 | 16.365404453600082 | 15.777829006876622 | 16.365404453600082 | 450300 |
| 93 | 2024-08-23 | 16.66400909423828 | 16.702539478603708 | 16.192022909140903 | 16.23055329350633 | 2719000 |
| 94 | 2024-08-26 | 16.972244262695312 | 17.001140209662328 | 16.68327193241804 | 16.88555274733509 | 1030800 |
| 95 | 2024-08-27 | 16.856657028198242 | 17.09746641431536 | 16.702539168061673 | 17.09746641431536 | 590000 |
| 96 | 2024-08-28 | 16.66400909423828 | 16.856657341605715 | 16.586950162737278 | 16.856657341605715 | 779900 |
| 97 | 2024-08-29 | 16.452096939086914 | 16.654377775748568 | 16.355772818639927 | 16.635112584213214 | 1294200 |
| 98 | 2024-08-30 | 16.567686080932617 | 16.567686080932617 | 16.21128739010762 | 16.394303033354497 | 1516000 |
| 99 | 2024-09-02 | 16.654376983642578 | 16.712170718270105 | 16.37503723135509 | 16.519522486538754 | 584000 |
| 100 | 2024-09-03 | 16.423198699951172 | 16.664008075828637 | 16.403935346175572 | 16.664008075828637 | 982900 |
| 101 | 2024-09-04 | 16.36540412902832 | 16.53878716476901 | 16.317242991202413 | 16.317242991202413 | 441500 |
| 102 | 2024-09-05 | 16.230552673339844 | 16.394303126176332 | 16.086067411949948 | 16.326876793343033 | 644600 |
| 103 | 2024-09-06 | 16.08606719970703 | 16.317243982326627 | 15.87415377105009 | 16.19202207680575 | 951000 |
| 104 | 2024-09-09 | 16.230552673339844 | 16.288346410449847 | 15.960845504776868 | 16.037904433333466 | 1227900 |
| 105 | 2024-09-10 | 16.27871322631836 | 16.365404747464712 | 16.153493160901245 | 16.297978417068595 | 2129700 |
| 106 | 2024-09-11 | 16.3076114654541 | 16.41356818029407 | 16.249817728827647 | 16.41356818029407 | 620900 |
| 107 | 2024-09-12 | 16.230552673339844 | 16.596582124676228 | 16.17275893622984 | 16.230552673339844 | 1076200 |
| 108 | 2024-09-13 | 16.375038146972656 | 16.442464480679895 | 16.259448834024678 | 16.259448834024678 | 1061800 |
| 109 | 2024-09-16 | 16.760332107543945 | 16.827758438486573 | 16.45209640196066 | 16.712170967507703 | 586400 |
| 110 | 2024-09-17 | 16.750699996948242 | 16.808495571340327 | 16.644745118355647 | 16.731436642713994 | 558100 |
| 111 | 2024-09-18 | 16.615846633911133 | 16.779597080024374 | 16.56768549450182 | 16.760331889368768 | 4639900 |
| 112 | 2024-09-19 | 16.644744873046875 | 16.760332345667965 | 16.519522967605983 | 16.673640822587274 | 501400 |
| 113 | 2024-09-20 | 16.326875686645508 | 16.808494416785734 | 16.23055157317153 | 16.808494416785734 | 1223900 |
| 114 | 2024-09-23 | 16.856657028198242 | 16.875922220022765 | 16.471362377856817 | 16.471362377856817 | 2748200 |
| 115 | 2024-09-24 | 16.635112762451172 | 17.00114221939583 | 16.60621497483851 | 16.86628955166303 | 1230300 |
| 116 | 2024-09-25 | 16.44246482849121 | 16.77959834138866 | 16.355773301253873 | 16.70253941020323 | 634200 |
| 117 | 2024-09-26 | 16.47136116027832 | 16.683272742993946 | 16.317243311534284 | 16.683272742993946 | 4214700 |
| 118 | 2024-09-27 | 16.60621452331543 | 16.635112310142357 | 16.43283147681337 | 16.452096668031324 | 1814400 |
| 119 | 2024-09-30 | 16.567686080932617 | 16.760332482618487 | 16.23055258144514 | 16.760332482618487 | 1311100 |
| 120 | 2024-10-01 | 16.529155731201172 | 16.74106732464691 | 16.48099458999116 | 16.67364099206098 | 776300 |
| 121 | 2024-10-02 | 16.182388305664062 | 16.74106594905121 | 16.028270461779993 | 16.577315510270687 | 2247900 |
| 122 | 2024-10-03 | 16.08606719970703 | 16.220919863594357 | 15.989743080974764 | 16.220919863594357 | 1105600 |
| 123 | 2024-10-04 | 16.08606719970703 | 16.14386093605449 | 15.989743080974764 | 16.08606719970703 | 1056100 |
| 124 | 2024-10-07 | 15.989742279052734 | 16.375036897428654 | 15.989742279052734 | 16.375036897428654 | 966300 |
| 125 | 2024-10-08 | 15.845256805419922 | 15.941579080745807 | 15.797093830527345 | 15.854887563168802 | 655400 |
| 126 | 2024-10-09 | 15.508124351501465 | 15.84525784903558 | 15.402167636988805 | 15.797094870970845 | 1053500 |
| 127 | 2024-10-10 | 15.55628490447998 | 15.585182690226803 | 15.459960789220261 | 15.55628490447998 | 1076600 |
| 128 | 2024-10-11 | 15.652609825134277 | 15.652609825134277 | 15.46959418044683 | 15.623712037900539 | 794700 |
| 129 | 2024-10-14 | 15.652609825134277 | 15.87415401557026 | 15.556285704918263 | 15.806727682587987 | 988900 |
| 130 | 2024-10-15 | 15.720035552978516 | 15.874153404499506 | 15.652609222591797 | 15.777829287991459 | 914300 |
| 131 | 2024-10-16 | 15.854887962341309 | 15.970477267764009 | 15.729667898927259 | 15.73930049414829 | 2486100 |
| 132 | 2024-10-17 | 16.850605010986328 | 17.194896807295848 | 15.73903639138974 | 15.857079989870476 | 6996400 |
| 133 | 2024-10-18 | 17.558862686157227 | 17.558862686157227 | 16.92929996051157 | 17.027669312291142 | 6477600 |
| 134 | 2024-10-21 | 15.886589050292969 | 16.476803274167732 | 15.78821970027396 | 16.122674364595017 | 14466900 |
| 135 | 2024-10-22 | 15.90626335144043 | 16.034142193547012 | 15.739036018692252 | 15.876751983459233 | 5420700 |
| 136 | 2024-10-23 | 15.748872756958008 | 15.906262963204243 | 15.709525205396448 | 15.906262963204243 | 2127000 |
| 137 | 2024-10-24 | 15.542298316955566 | 15.729198957636905 | 15.522624071557711 | 15.670178097682653 | 3064700 |
| 138 | 2024-10-25 | 15.680013656616211 | 15.680013656616211 | 15.522623452191999 | 15.640666105510157 | 1979100 |
| 139 | 2024-10-28 | 15.640666007995605 | 15.788219089193454 | 15.601318457134873 | 15.68001355885634 | 1100200 |
| 140 | 2024-10-29 | 15.561970710754395 | 15.729198034341382 | 15.424254753531889 | 15.6996876060965 | 1057000 |
| 141 | 2024-10-30 | 15.561970710754395 | 15.660340055730128 | 15.502949854264635 | 15.542297404631007 | 1008900 |
| 142 | 2024-10-31 | 15.630829811096191 | 15.630829811096191 | 15.512787158610458 | 15.611155566622097 | 2205800 |
| 143 | 2024-11-01 | 15.542298316955566 | 15.660340974983725 | 15.414418536228478 | 15.591482992330546 | 2701000 |
| 144 | 2024-11-04 | 15.542298316955566 | 15.670178097682653 | 15.493113641580585 | 15.561971624233765 | 4594900 |
| 145 | 2024-11-05 | 15.542298316955566 | 15.601319176909819 | 15.453766088904532 | 15.571808746932692 | 1367200 |
| 146 | 2024-11-06 | 15.630829811096191 | 15.630829811096191 | 15.355396017176536 | 15.493112914136363 | 1453300 |
| 147 | 2024-11-07 | 15.620992660522461 | 15.640665966841258 | 15.443928213055253 | 15.630829782741664 | 2604600 |
| 148 | 2024-11-08 | 15.542298316955566 | 15.611156299608746 | 15.453766088904532 | 15.522624071557711 | 5458900 |
| 149 | 2024-11-11 | 15.512787818908691 | 15.542298248756326 | 15.345560486239341 | 15.45376602109377 | 1426600 |
| 150 | 2024-11-12 | 15.512787818908691 | 15.620993353763122 | 15.493113573597167 | 15.542298248756326 | 634300 |
| 151 | 2024-11-13 | 15.47343921661377 | 15.571808566222156 | 15.414418357344452 | 15.493113461783304 | 1104300 |
| 152 | 2024-11-14 | 15.542298316955566 | 15.611156299608746 | 15.502950764279513 | 15.552135439654492 | 1095400 |
| 153 | 2024-11-18 | 15.443928718566895 | 15.620993171829788 | 15.42425541160415 | 15.620993171829788 | 1132000 |
| 154 | 2024-11-19 | 15.502950668334961 | 15.591482895838087 | 15.394744195555742 | 15.522623975491406 | 1843900 |
| 155 | 2024-11-21 | 15.4832763671875 | 15.561971471768608 | 15.414418385208942 | 15.424255507811491 | 685000 |
| 156 | 2024-11-22 | 15.49311351776123 | 15.591482867725034 | 15.345560430935173 | 15.591482867725034 | 2099300 |
| 157 | 2024-11-25 | 15.532461166381836 | 15.561971596306003 | 15.394744263202972 | 15.443928938489684 | 987100 |
| 158 | 2024-11-26 | 15.61115550994873 | 15.709524855722869 | 15.532460408577263 | 15.552134652979932 | 1245500 |
| 159 | 2024-11-27 | 15.502950668334961 | 15.689851307859612 | 15.355396643123202 | 15.689851307859612 | 2896300 |
| 160 | 2024-11-28 | 15.345560073852539 | 15.51278740202793 | 15.316048706678323 | 15.51278740202793 | 2581000 |
| 161 | 2024-11-29 | 15.512787818908691 | 15.522624003444804 | 15.217680706073388 | 15.345560486239341 | 2208700 |
| 162 | 2024-12-02 | 15.47343921661377 | 15.542298136587497 | 15.44392878697911 | 15.522623891417963 | 1308400 |
| 163 | 2024-12-03 | 15.699687957763672 | 15.739035509011416 | 15.542297752772697 | 15.601318610584503 | 4886100 |
| 164 | 2024-12-04 | 15.739035606384277 | 15.788219342158527 | 15.61115582950805 | 15.768546973592379 | 1372200 |
| 165 | 2024-12-05 | 16.191532135009766 | 16.821094841155443 | 16.053816172527558 | 16.42761932246394 | 54276200 |
| 166 | 2024-12-06 | 16.191532135009766 | 16.211206380004157 | 16.10300178501354 | 16.12267415376866 | 1270700 |
| 167 | 2024-12-09 | 16.14234733581543 | 16.230879556221222 | 16.132510213965993 | 16.20136819067291 | 1139000 |
| 168 | 2024-12-10 | 16.230880737304688 | 16.230880737304688 | 16.171859878152397 | 16.221043614739425 | 705600 |
| 169 | 2024-12-11 | 16.230880737304688 | 16.368596700739793 | 16.162022755587135 | 16.368596700739793 | 1306900 |
| 170 | 2024-12-12 | 16.20136833190918 | 16.23087969771476 | 16.152184598472378 | 16.191531209973988 | 414400 |
| 171 | 2024-12-13 | 16.112836837768555 | 16.240717552457088 | 16.063653102112504 | 16.162022449663855 | 640200 |
| 172 | 2024-12-16 | 16.014469146728516 | 16.13251086117914 | 16.014469146728516 | 16.103001370686094 | 516500 |
| 173 | 2024-12-17 | 16.132511138916016 | 16.22104336439776 | 16.004632300019743 | 16.004632300019743 | 361700 |
| 174 | 2024-12-18 | 16.053815841674805 | 16.142348066085745 | 15.994794984147257 | 16.083327208558195 | 464000 |
| 175 | 2024-12-19 | 16.1226749420166 | 16.1718605569073 | 15.98495897280137 | 15.98495897280137 | 1090900 |
| 176 | 2024-12-20 | 16.034141540527344 | 16.18169649818458 | 15.994794927727511 | 16.122673764625993 | 660300 |
| 177 | 2024-12-23 | 15.8964262008667 | 16.03414216539186 | 15.886589078223574 | 16.00463267370178 | 355800 |
| 178 | 2024-12-26 | 15.984957695007324 | 16.014469061582684 | 15.85707885899252 | 15.87675122713688 | 352000 |
| 179 | 2024-12-27 | 16.06365394592285 | 16.240718405568483 | 15.975121716100034 | 16.230881282672687 | 745700 |
| 180 | 2024-12-30 | 16.04397964477539 | 16.181697488602026 | 16.00463302956731 | 16.034142521913534 | 426800 |
| 181 | 2025-01-02 | 16.191532135009766 | 16.358759464983564 | 15.906263087548151 | 16.014469558778043 | 1070100 |
| 182 | 2025-01-03 | 16.211206436157227 | 16.26039204881358 | 16.083327595729262 | 16.132511332146336 | 1846400 |
| 183 | 2025-01-06 | 16.417781829833984 | 16.457128442696444 | 16.132510912564427 | 16.132510912564427 | 861900 |
| 184 | 2025-01-07 | 16.417781829833984 | 16.60468152434932 | 16.368596218456872 | 16.60468152434932 | 622200 |
| 185 | 2025-01-08 | 16.27022933959961 | 16.398108181350004 | 16.26039221696661 | 16.398108181350004 | 677800 |
| 186 | 2025-01-09 | 16.230880737304688 | 16.319412964152765 | 16.2013693696089 | 16.230880737304688 | 481100 |
| 187 | 2025-01-10 | 16.053815841674805 | 16.230880290496682 | 15.994794984147257 | 16.1816965552636 | 586200 |
| 188 | 2025-01-13 | 15.886589050292969 | 16.063653505079326 | 15.80789394552562 | 16.063653505079326 | 989500 |
| 189 | 2025-01-14 | 15.965283393859863 | 16.043978494875148 | 15.788218947515668 | 15.975120516016675 | 477500 |
| 190 | 2025-01-15 | 16.14234733581543 | 16.191531068823473 | 15.92593628384524 | 16.02430562610047 | 411400 |
| 191 | 2025-01-16 | 15.994794845581055 | 16.14234792624126 | 15.984957723371814 | 16.122673681822775 | 416500 |
| 192 | 2025-01-17 | 16.22104263305664 | 16.240716876996498 | 15.994794456465792 | 16.053815312046193 | 268400 |
| 193 | 2025-01-20 | 16.32925033569336 | 16.407945441176054 | 16.16202300201272 | 16.211206739349663 | 213000 |
| 194 | 2025-01-21 | 16.3587589263916 | 16.447291149712285 | 16.250554334963486 | 16.250554334963486 | 311800 |
| 195 | 2025-01-22 | 16.417781829833984 | 16.457128442696444 | 16.309575361043567 | 16.329249605594413 | 484500 |
| 196 | 2025-01-23 | 16.398107528686523 | 16.457128385896123 | 16.339086671476924 | 16.368596161962113 | 591700 |
| 197 | 2025-01-24 | 16.48664093017578 | 16.48664093017578 | 16.289902223772796 | 16.40794582286246 | 773900 |
| 198 | 2025-01-27 | 16.60468101501465 | 16.60468101501465 | 16.388269960311273 | 16.476802181835193 | 943300 |
| 199 | 2025-01-28 | 16.555498123168945 | 16.59484661306437 | 16.457128774669645 | 16.585009490590515 | 591300 |
| 200 | 2025-01-29 | 16.535823822021484 | 16.565335189342754 | 16.4768029636182 | 16.506314330939475 | 682300 |
| 201 | 2025-01-30 | 16.712888717651367 | 16.7325629630551 | 16.516151892331976 | 16.594846997707595 | 478800 |
| 202 | 2025-01-31 | 16.693214416503906 | 16.73256290717997 | 16.575172696954308 | 16.614519311391074 | 562900 |
| 203 | 2025-02-03 | 16.62435531616211 | 16.65386668218468 | 16.545660216341098 | 16.634192438169634 | 938400 |
| 204 | 2025-02-04 | 16.58500862121582 | 16.663703720642264 | 16.52598588946661 | 16.614518110851257 | 378000 |
| 205 | 2025-02-05 | 16.417781829833984 | 16.64403001345101 | 16.19153176997773 | 16.585009156037707 | 573500 |
| 206 | 2025-02-06 | 16.476802825927734 | 16.525986561479584 | 16.417781968017668 | 16.457128581211297 | 224600 |
| 207 | 2025-02-07 | 16.42761993408203 | 16.58501014741844 | 16.42761993408203 | 16.58501014741844 | 538000 |
| 208 | 2025-02-10 | 16.525985717773438 | 16.57517132705344 | 16.44729061916458 | 16.457127741020578 | 525600 |
| 209 | 2025-02-11 | 16.525985717773438 | 16.594845570765443 | 16.47680198473258 | 16.594845570765443 | 326300 |
| 210 | 2025-02-12 | 16.476802825927734 | 16.585009295628893 | 16.476802825927734 | 16.525986561479584 | 459900 |
| 211 | 2025-02-13 | 16.5456600189209 | 16.575171384591343 | 16.476802041929012 | 16.476802041929012 | 339700 |
| 212 | 2025-02-14 | 16.60468101501465 | 16.703050358512247 | 16.54566015941176 | 16.703050358512247 | 385400 |
| 213 | 2025-02-17 | 16.60468101501465 | 16.653866624883033 | 16.525985915464407 | 16.644029502909355 | 415100 |
| 214 | 2025-02-18 | 16.50631332397461 | 16.62435503358006 | 16.40794398181064 | 16.565334178777334 | 311800 |
| 215 | 2025-02-19 | 16.44729232788086 | 16.53582455754337 | 16.427619958364236 | 16.427619958364236 | 281700 |
| 216 | 2025-02-20 | 16.476802825927734 | 16.565335050912456 | 16.44729145885308 | 16.476802825927734 | 313800 |
| 217 | 2025-02-21 | 16.525985717773438 | 16.535822839629436 | 16.398106886123724 | 16.525985717773438 | 343700 |
| 218 | 2025-02-24 | 16.38827133178711 | 16.565335789652842 | 16.38827133178711 | 16.54566154405902 | 274100 |
| 219 | 2025-02-25 | 16.42761993408203 | 16.476803672159907 | 16.38827144262826 | 16.38827144262826 | 176100 |
| 220 | 2025-02-26 | 16.38827133178711 | 16.54566154405902 | 16.3784342089902 | 16.54566154405902 | 811400 |
| 221 | 2025-02-27 | 16.42761993408203 | 16.48664079502335 | 16.348924827413825 | 16.368597196901373 | 419000 |
| 222 | 2025-02-28 | 16.289901733398438 | 16.45712906593513 | 16.28006461075048 | 16.358759715694845 | 1324600 |
| 223 | 2025-03-05 | 16.319412231445312 | 16.496476677191644 | 16.280063742950926 | 16.28990086507452 | 462500 |
| 224 | 2025-03-06 | 16.476802825927734 | 16.545660806196018 | 16.250554640406445 | 16.35875923386836 | 992800 |
| 225 | 2025-03-07 | 16.68337631225586 | 16.7620732889778 | 16.368595910324874 | 16.476802377078346 | 629500 |
| 226 | 2025-03-10 | 16.535823822021484 | 16.683376906149316 | 16.398107860334076 | 16.594846556664024 | 627600 |
| 227 | 2025-03-11 | 16.496477127075195 | 16.575172229970896 | 16.407944901787623 | 16.54566086279529 | 256000 |
| 228 | 2025-03-12 | 16.72272491455078 | 16.72272491455078 | 16.476802489336798 | 16.56533471251297 | 3651400 |
| 229 | 2025-03-13 | 16.72272491455078 | 16.752236281022572 | 16.60468132490282 | 16.683376425921725 | 1529800 |
| 230 | 2025-03-14 | 17.0670166015625 | 17.116200335868882 | 16.703050588482014 | 16.840768421770434 | 1440200 |
| 231 | 2025-03-17 | 17.076854705810547 | 17.14571268829538 | 16.99815960065084 | 17.135875565620502 | 450200 |
| 232 | 2025-03-18 | 17.12603759765625 | 17.12603759765625 | 16.968647395105137 | 17.086690985138077 | 390200 |
| 233 | 2025-03-19 | 17.18505859375 | 17.224407082826104 | 17.047342634462098 | 17.106363491837023 | 1182000 |
| 234 | 2025-03-20 | 17.194896697998047 | 17.263754681574394 | 17.126038714421703 | 17.234245189321292 | 347200 |
| 235 | 2025-03-21 | 17.175222396850586 | 17.214570888046712 | 17.017832184544734 | 17.20473376524768 | 581800 |
| 236 | 2025-03-24 | 17.1200008392334 | 17.200000762939453 | 17.049999237060547 | 17.139999389648438 | 630000 |
| 237 | 2025-03-25 | 17.1299991607666 | 17.170000076293945 | 17.030000686645508 | 17.100000381469727 | 492500 |
| 238 | 2025-03-26 | 17.100000381469727 | 17.15999984741211 | 17.040000915527344 | 17.149999618530273 | 1167500 |
| 239 | 2025-03-27 | 17.15999984741211 | 17.15999984741211 | 17.020000457763672 | 17.06999969482422 | 625700 |
| 240 | 2025-03-28 | 17.100000381469727 | 17.1299991607666 | 17.0 | 17.100000381469727 | 1361500 |
| 241 | 2025-03-31 | 17.030000686645508 | 17.059999465942383 | 17.0 | 17.030000686645508 | 722400 |
| 242 | 2025-04-01 | 17.09000015258789 | 17.100000381469727 | 17.0 | 17.100000381469727 | 703300 |
| 243 | 2025-04-02 | 17.09000015258789 | 17.1200008392334 | 17.030000686645508 | 17.09000015258789 | 562500 |
| 244 | 2025-04-03 | 17.09000015258789 | 17.200000762939453 | 17.030000686645508 | 17.09000015258789 | 920000 |
| 245 | 2025-04-04 | 17.030000686645508 | 17.059999465942383 | 16.8700008392334 | 17.020000457763672 | 1225600 |
| 246 | 2025-04-07 | 17.0 | 17.100000381469727 | 16.829999923706055 | 16.969999313354492 | 1363900 |
| 247 | 2025-04-08 | 16.90999984741211 | 17.079999923706055 | 16.8799991607666 | 17.059999465942383 | 1038100 |
| 248 | 2025-04-09 | 17.049999237060547 | 17.100000381469727 | 16.8700008392334 | 16.90999984741211 | 680500 |
| 249 | 2025-04-10 | 17.040000915527344 | 17.079999923706055 | 16.899999618530273 | 17.020000457763672 | 659100 |
| 250 | 2025-04-11 | 17.1200008392334 | 17.139999389648438 | 16.950000762939453 | 17.030000686645508 | 4669200 |