ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 14.912538528442383 | 14.995900684419555 | 14.616139653486249 | 14.829176372465211 | 1397000 |
| 3 | 2024-04-17 | 14.69950008392334 | 15.134835245514651 | 14.625400594716595 | 14.90327412090968 | 957300 |
| 4 | 2024-04-18 | 14.727287292480469 | 14.819912096417315 | 14.56056388206398 | 14.75507526366288 | 819000 |
| 5 | 2024-04-19 | 14.764337539672852 | 15.00516221476866 | 14.671713615920522 | 14.671713615920522 | 742200 |
| 6 | 2024-04-22 | 14.838438034057617 | 14.986637019915491 | 14.727287911328578 | 14.764337657793046 | 455100 |
| 7 | 2024-04-23 | 14.99589729309082 | 15.060734118260992 | 14.671711400568974 | 14.819910362863935 | 484300 |
| 8 | 2024-04-24 | 15.042211532592773 | 15.218198494715956 | 14.921800516406156 | 15.032948874936679 | 491200 |
| 9 | 2024-04-25 | 14.912538528442383 | 15.153362338301838 | 14.7550768745601 | 15.042212208108479 | 460000 |
| 10 | 2024-04-26 | 15.107048988342285 | 15.283035957674402 | 15.014424174658469 | 15.070000122871585 | 589100 |
| 11 | 2024-04-29 | 15.032947540283203 | 15.208934486781933 | 14.912536534786904 | 15.190409173114457 | 420900 |
| 12 | 2024-04-30 | 14.662449836730957 | 15.107046756731844 | 14.588350350064143 | 15.107046756731844 | 682800 |
| 13 | 2024-05-02 | 14.801386833190918 | 14.931062265816875 | 14.65318785305085 | 14.755075314398846 | 411500 |
| 14 | 2024-05-03 | 15.16262435913086 | 15.412709049880625 | 14.884749928661448 | 14.884749928661448 | 768700 |
| 15 | 2024-05-06 | 15.144098281860352 | 15.301559921203008 | 15.005161956951238 | 15.162623596293892 | 360900 |
| 16 | 2024-05-07 | 15.134836196899414 | 15.35713467849346 | 15.042211387900739 | 15.264509869494786 | 517800 |
| 17 | 2024-05-08 | 14.940322875976562 | 15.171883998935519 | 14.59761340333316 | 15.134835137931093 | 1189500 |
| 18 | 2024-05-09 | 14.569826126098633 | 14.884749409646822 | 14.403102710300363 | 14.884749409646822 | 1094600 |
| 19 | 2024-05-10 | 14.606876373291016 | 14.894011677245771 | 14.467939166536738 | 14.588351059056205 | 544800 |
| 20 | 2024-05-13 | 14.551301956176758 | 14.884749677100409 | 14.504989551881229 | 14.718026258306404 | 515800 |
| 21 | 2024-05-14 | 14.643926620483398 | 14.838438009939614 | 14.523514723835682 | 14.551301812804962 | 457100 |
| 22 | 2024-05-15 | 14.718733787536621 | 14.859001800393186 | 14.522359282974717 | 14.765489791822143 | 582500 |
| 23 | 2024-05-16 | 14.830948829650879 | 14.830948829650879 | 14.45690254952976 | 14.784193713483248 | 649900 |
| 24 | 2024-05-17 | 14.634572982788086 | 14.774840993963553 | 14.475603105200515 | 14.774840993963553 | 519700 |
| 25 | 2024-05-20 | 15.046026229858398 | 15.176941983049101 | 14.466254045137147 | 14.559765170016693 | 1032900 |
| 26 | 2024-05-21 | 14.634572982788086 | 15.074078882726589 | 14.569115112650826 | 15.064727503622239 | 525000 |
| 27 | 2024-05-22 | 14.195069313049316 | 14.70003220721567 | 14.026748051061656 | 14.70003220721567 | 949300 |
| 28 | 2024-05-23 | 14.354040145874023 | 14.438199890642593 | 13.998695731374445 | 14.307284137582585 | 614500 |
| 29 | 2024-05-24 | 14.372742652893066 | 14.44755191276551 | 14.22312413314818 | 14.400795902396052 | 387600 |
| 30 | 2024-05-27 | 14.34468936920166 | 14.410147248484858 | 14.157666219966295 | 14.260528729096565 | 389100 |
| 31 | 2024-05-28 | 14.21377182006836 | 14.494306972080869 | 14.120260697261964 | 14.391444469454838 | 490000 |
| 32 | 2024-05-29 | 13.905184745788574 | 14.307285198393243 | 13.71816159055271 | 14.213773174876938 | 924100 |
| 33 | 2024-05-31 | 13.802321434020996 | 13.989344578425746 | 13.46567888229575 | 13.942588569375385 | 1515200 |
| 34 | 2024-06-03 | 13.979991912841797 | 14.129610414608665 | 13.792968785633212 | 13.821022031765345 | 452300 |
| 35 | 2024-06-04 | 13.802321434020996 | 14.185719102999908 | 13.783618673682172 | 13.951939949544796 | 1070000 |
| 36 | 2024-06-05 | 13.792970657348633 | 13.895833168322714 | 13.60594750476088 | 13.895833168322714 | 395600 |
| 37 | 2024-06-06 | 14.16701602935791 | 14.260528045390618 | 13.80232112878304 | 13.867779004927929 | 979100 |
| 38 | 2024-06-07 | 13.933236122131348 | 14.223122642605322 | 13.830373623535618 | 14.167015257682523 | 481600 |
| 39 | 2024-06-10 | 13.839726448059082 | 14.138963487434395 | 13.652703298449511 | 14.092207477082821 | 413000 |
| 40 | 2024-06-11 | 13.979991912841797 | 14.045450676212264 | 13.839724790384512 | 13.886480795135812 | 470100 |
| 41 | 2024-06-12 | 13.718161582946777 | 14.120262035328507 | 13.59659630916168 | 14.06415464289048 | 419200 |
| 42 | 2024-06-13 | 13.699459075927734 | 13.877131745450157 | 13.521787298202078 | 13.727513218566074 | 633400 |
| 43 | 2024-06-14 | 13.652703285217285 | 13.867779684110658 | 13.568542645025365 | 13.727512544988608 | 657200 |
| 44 | 2024-06-17 | 13.727513313293457 | 13.830375828286881 | 13.465679997642754 | 13.652704049335192 | 694400 |
| 45 | 2024-06-18 | 13.605948448181152 | 13.87713226118614 | 13.559192433843023 | 13.839727628074996 | 355200 |
| 46 | 2024-06-19 | 13.624649047851562 | 13.634000428206196 | 13.278656000900536 | 13.605947178939008 | 379700 |
| 47 | 2024-06-20 | 13.512434959411621 | 13.923886770971354 | 13.418923832636557 | 13.62464884661972 | 349300 |
| 48 | 2024-06-21 | 13.521785736083984 | 13.615297750481847 | 13.372167226484732 | 13.531137115883103 | 995300 |
| 49 | 2024-06-24 | 13.821023941040039 | 13.905184582859242 | 13.512435515567457 | 13.540488765574946 | 576200 |
| 50 | 2024-06-25 | 13.727513313293457 | 13.821024447342905 | 13.596596655468106 | 13.680757300370349 | 325600 |
| 51 | 2024-06-26 | 13.652703285217285 | 13.821023673804401 | 13.390869984220933 | 13.792970424339336 | 374300 |
| 52 | 2024-06-27 | 13.942588806152344 | 13.942588806152344 | 13.559191130662464 | 13.671405019210962 | 389200 |
| 53 | 2024-06-28 | 13.830375671386719 | 13.942589566051096 | 13.587245120382187 | 13.895833553658415 | 543800 |
| 54 | 2024-07-01 | 13.57789421081543 | 13.895833123285788 | 13.559191449718902 | 13.783619232096827 | 627600 |
| 55 | 2024-07-02 | 13.58724308013916 | 13.652701844378415 | 13.437624576386513 | 13.596594459572858 | 557700 |
| 56 | 2024-07-03 | 13.708806991577148 | 13.942586103689436 | 13.568539881028391 | 13.587241746263173 | 517800 |
| 57 | 2024-07-04 | 14.410146713256836 | 14.410146713256836 | 13.792969897805225 | 13.849077286390228 | 699400 |
| 58 | 2024-07-05 | 14.054803848266602 | 14.354041800752974 | 13.858429304239865 | 14.354041800752974 | 579700 |
| 59 | 2024-07-08 | 14.428851127624512 | 14.428851127624512 | 13.86778074463556 | 14.02675065675587 | 544200 |
| 60 | 2024-07-09 | 14.569116592407227 | 14.569116592407227 | 14.21377217651965 | 14.307284193467792 | 708400 |
| 61 | 2024-07-10 | 14.251176834106445 | 14.756139764707171 | 14.251176834106445 | 14.671979127640936 | 783800 |
| 62 | 2024-07-11 | 14.690682411193848 | 14.690682411193848 | 14.223124092431213 | 14.297933352089498 | 664200 |
| 63 | 2024-07-12 | 14.522360801696777 | 14.690682078008745 | 14.40079553455999 | 14.690682078008745 | 453500 |
| 64 | 2024-07-15 | 14.849652290344238 | 14.999271701250244 | 14.382093972229356 | 14.494307861561323 | 791000 |
| 65 | 2024-07-16 | 14.868353843688965 | 15.335912151877885 | 14.793544585722474 | 14.821598726307432 | 962800 |
| 66 | 2024-07-17 | 14.774842262268066 | 14.933812153501957 | 14.728086254529273 | 14.86835338594898 | 312800 |
| 67 | 2024-07-18 | 14.774842262268066 | 14.840300138024373 | 14.578467743202475 | 14.774842262268066 | 518400 |
| 68 | 2024-07-19 | 14.606521606445312 | 14.924461402306711 | 14.53171234763048 | 14.812247514084461 | 279500 |
| 69 | 2024-07-22 | 14.625225067138672 | 14.71873619923512 | 14.522361662496799 | 14.61587368639 | 247500 |
| 70 | 2024-07-23 | 14.120261192321777 | 14.587819498136449 | 14.120261192321777 | 14.587819498136449 | 489100 |
| 71 | 2024-07-24 | 14.092206954956055 | 14.23247498081374 | 13.942588440811877 | 14.167016212028145 | 841800 |
| 72 | 2024-07-25 | 14.288582801818848 | 14.5597666067845 | 14.082857771704745 | 14.129612892860004 | 1539800 |
| 73 | 2024-07-26 | 14.5504150390625 | 14.643926166238153 | 14.31663588342831 | 14.354040512657912 | 933100 |
| 74 | 2024-07-29 | 14.5504150390625 | 14.681330795467755 | 14.335337752144758 | 14.569116907778948 | 441300 |
| 75 | 2024-07-30 | 14.531712532043457 | 14.681331051571842 | 14.41949864239717 | 14.494307902161362 | 531300 |
| 76 | 2024-07-31 | 14.475605010986328 | 14.774842939145536 | 14.419498512566717 | 14.54106378153816 | 896700 |
| 77 | 2024-08-01 | 14.466252326965332 | 14.83094718673474 | 14.391443079228193 | 14.494305571917614 | 735200 |
| 78 | 2024-08-02 | 14.75614070892334 | 14.765492089595007 | 14.47560553135056 | 14.50365967336556 | 900300 |
| 79 | 2024-08-05 | 14.58781909942627 | 14.793544106268287 | 14.120260806390771 | 14.382093200787583 | 815200 |
| 80 | 2024-08-06 | 14.75614070892334 | 14.924461993826357 | 14.447552281132307 | 14.737438839376752 | 1498200 |
| 81 | 2024-08-07 | 16.27103042602539 | 16.317787331764137 | 14.961867386431363 | 14.961867386431363 | 2641300 |
| 82 | 2024-08-08 | 16.48610496520996 | 16.63572526295073 | 16.168166960341793 | 16.364540591312725 | 1057300 |
| 83 | 2024-08-09 | 16.81339454650879 | 16.822745925709366 | 16.420645538050493 | 16.486103408861343 | 744300 |
| 84 | 2024-08-12 | 16.81339454650879 | 17.056525054944228 | 16.738585296497362 | 16.832097304909947 | 1421200 |
| 85 | 2024-08-13 | 16.80868911743164 | 17.062938622144543 | 16.658023143397347 | 16.94993824357878 | 731700 |
| 86 | 2024-08-14 | 16.82752227783203 | 17.015853841343016 | 16.733355598036525 | 16.855771024514663 | 545000 |
| 87 | 2024-08-15 | 17.091190338134766 | 17.12885773622548 | 16.83694078926364 | 16.90285873592239 | 926100 |
| 88 | 2024-08-16 | 16.723939895629883 | 17.19477153076784 | 16.723939895629883 | 17.09118799629184 | 723200 |
| 89 | 2024-08-19 | 16.780437469482422 | 16.81810485855222 | 16.48852238851135 | 16.723938181957692 | 512000 |
| 90 | 2024-08-20 | 16.917943954467773 | 16.984325731583073 | 16.633450107182846 | 16.984325731583073 | 434000 |
| 91 | 2024-08-21 | 16.955875396728516 | 17.088640757952444 | 16.832595213557454 | 16.851561952127692 | 483600 |
| 92 | 2024-08-22 | 16.367923736572266 | 17.050710161548704 | 16.282575207354206 | 17.050710161548704 | 431100 |
| 93 | 2024-08-23 | 16.81362533569336 | 16.917940569585095 | 16.320501077545487 | 16.405849576408286 | 414900 |
| 94 | 2024-08-26 | 16.8515625 | 17.08864131353258 | 16.709315573634015 | 16.889494169605957 | 403200 |
| 95 | 2024-08-27 | 16.8800106048584 | 16.974842490928616 | 16.709315380453347 | 16.737763680136965 | 401800 |
| 96 | 2024-08-28 | 16.92742919921875 | 17.02226109507579 | 16.73776540750467 | 16.870530785211713 | 332400 |
| 97 | 2024-08-29 | 16.623966217041016 | 16.984325199565205 | 16.59551610969659 | 16.984325199565205 | 443600 |
| 98 | 2024-08-30 | 16.756731033325195 | 16.756731033325195 | 16.348955174413625 | 16.623967473221093 | 670300 |
| 99 | 2024-09-02 | 17.15502166748047 | 17.42055056774562 | 16.804144256728936 | 16.86104446956496 | 1020500 |
| 100 | 2024-09-03 | 17.25933837890625 | 17.65763085868925 | 16.842079159903154 | 16.927427677625783 | 3698000 |
| 101 | 2024-09-04 | 17.477449417114258 | 17.63866307338851 | 17.164505473613378 | 17.430032571876126 | 3045900 |
| 102 | 2024-09-05 | 17.61969566345215 | 17.629179032138172 | 17.240369959849314 | 17.363650135232373 | 704000 |
| 103 | 2024-09-06 | 17.37313461303711 | 17.752460340856484 | 17.3446863139305 | 17.543831642747765 | 649400 |
| 104 | 2024-09-09 | 17.069673538208008 | 17.496416100170286 | 16.993808394833344 | 17.496416100170286 | 746800 |
| 105 | 2024-09-10 | 17.022258758544922 | 17.136055570938872 | 16.861045100347056 | 17.069673795581114 | 319600 |
| 106 | 2024-09-11 | 17.022258758544922 | 17.183472416742784 | 16.91794350654403 | 17.107607272224243 | 251300 |
| 107 | 2024-09-12 | 16.832595825195312 | 17.13605641827486 | 16.766214046555138 | 17.13605641827486 | 426600 |
| 108 | 2024-09-13 | 16.955875396728516 | 17.136055795610297 | 16.86104532141281 | 16.880010251215307 | 401000 |
| 109 | 2024-09-16 | 17.031742095947266 | 17.11709061853144 | 16.917945271680306 | 17.06019220639796 | 542000 |
| 110 | 2024-09-17 | 17.117090225219727 | 17.117090225219727 | 16.908461513012174 | 16.955876553905934 | 333200 |
| 111 | 2024-09-18 | 17.069673538208008 | 17.306752337349785 | 16.965358287779964 | 17.136055312564874 | 443500 |
| 112 | 2024-09-19 | 16.89897918701172 | 17.136058023661754 | 16.889495816493557 | 17.126574653143596 | 782700 |
| 113 | 2024-09-20 | 16.044239044189453 | 16.808251554869294 | 15.872338005293027 | 16.808251554869294 | 1520900 |
| 114 | 2024-09-23 | 16.006038665771484 | 16.044238287654405 | 15.624033339216872 | 16.044238287654405 | 870400 |
| 115 | 2024-09-24 | 16.006038665771484 | 16.4262454357541 | 15.795936191552718 | 16.359392909755098 | 795100 |
| 116 | 2024-09-25 | 15.948740005493164 | 16.235243575262032 | 15.786387496878733 | 15.977389269542888 | 302600 |
| 117 | 2024-09-26 | 16.158842086791992 | 16.263894243063078 | 15.967838497489147 | 15.996489582348142 | 448200 |
| 118 | 2024-09-27 | 16.216144561767578 | 16.4644485318091 | 16.111094213264003 | 16.158844206079678 | 529600 |
| 119 | 2024-09-30 | 16.082443237304688 | 16.26389649005716 | 16.00604215533714 | 16.21614467536152 | 273100 |
| 120 | 2024-10-01 | 16.40714454650879 | 16.45489452876114 | 16.044238123828688 | 16.091989927626102 | 1028900 |
| 121 | 2024-10-02 | 16.50264549255371 | 16.77959865430121 | 16.45489369118692 | 16.45489369118692 | 619900 |
| 122 | 2024-10-03 | 16.177942276000977 | 16.502647274170236 | 16.13974083078334 | 16.502647274170236 | 336300 |
| 123 | 2024-10-04 | 16.168394088745117 | 16.22569444273118 | 15.891439038312571 | 16.187494813922275 | 337400 |
| 124 | 2024-10-07 | 15.853238105773926 | 16.216142746568508 | 15.8150366585612 | 16.168392759097863 | 428900 |
| 125 | 2024-10-08 | 15.948740005493164 | 15.948740005493164 | 15.757736411283737 | 15.824587122793455 | 301900 |
| 126 | 2024-10-09 | 15.729084968566895 | 16.006039991727896 | 15.576282825286766 | 16.006039991727896 | 522400 |
| 127 | 2024-10-10 | 15.614482879638672 | 15.776835370091058 | 15.585831797248815 | 15.729083566107963 | 294400 |
| 128 | 2024-10-11 | 15.614482879638672 | 15.700434305263174 | 15.433029667593047 | 15.700434305263174 | 251000 |
| 129 | 2024-10-14 | 15.853238105773926 | 16.034691336943848 | 15.585833439920634 | 15.614484525330177 | 422400 |
| 130 | 2024-10-15 | 15.757733345031738 | 16.015587600575763 | 15.757733345031738 | 15.967835800542657 | 288100 |
| 131 | 2024-10-16 | 15.652682304382324 | 15.967836920526093 | 15.652682304382324 | 15.948738020718173 | 606500 |
| 132 | 2024-10-17 | 15.643133163452148 | 15.681334609136773 | 15.327978522734739 | 15.652683524873304 | 531700 |
| 133 | 2024-10-18 | 15.84041690826416 | 15.850040711634586 | 15.542086345992207 | 15.724934938924672 | 519500 |
| 134 | 2024-10-21 | 16.013643264770508 | 16.09063186371448 | 15.792301272250706 | 15.869289871194681 | 357100 |
| 135 | 2024-10-22 | 15.6768159866333 | 16.013639888783537 | 15.5132150189235 | 16.013639888783537 | 582200 |
| 136 | 2024-10-23 | 15.58057975769043 | 15.676815944712843 | 15.513214977440517 | 15.628696933425339 | 479600 |
| 137 | 2024-10-24 | 15.878912925720215 | 16.061761527910594 | 15.426605157726016 | 15.609451924363494 | 541300 |
| 138 | 2024-10-25 | 15.619073867797852 | 16.052135812046572 | 15.522837676236728 | 15.97514722590821 | 291100 |
| 139 | 2024-10-28 | 15.686439514160156 | 15.840416694907406 | 15.57095754637611 | 15.619074727027332 | 358200 |
| 140 | 2024-10-29 | 15.686439514160156 | 15.927029088521833 | 15.686439514160156 | 15.782675711015383 | 337800 |
| 141 | 2024-10-30 | 16.013643264770508 | 16.215739484219057 | 15.638324074362759 | 15.686441260370371 | 549400 |
| 142 | 2024-10-31 | 15.801923751831055 | 16.081006711274068 | 15.763428537809766 | 15.97514854382119 | 650500 |
| 143 | 2024-11-01 | 15.724933624267578 | 15.898158399347446 | 15.667192644425173 | 15.898158399347446 | 702800 |
| 144 | 2024-11-04 | 16.206111907958984 | 16.206111907958984 | 15.753804223881188 | 15.830792804906187 | 516200 |
| 145 | 2024-11-05 | 16.47557258605957 | 16.47557258605957 | 16.10025165367927 | 16.283100218913134 | 415700 |
| 146 | 2024-11-06 | 16.716163635253906 | 16.841269400298653 | 15.927028327204221 | 16.263854082320734 | 1181100 |
| 147 | 2024-11-07 | 15.830794334411621 | 16.65842120150408 | 15.782675319401587 | 16.55256303958748 | 1351300 |
| 148 | 2024-11-08 | 15.686439514160156 | 15.86928810462981 | 15.542086136653708 | 15.801923317496986 | 688000 |
| 149 | 2024-11-11 | 15.484344482421875 | 15.811546436232927 | 15.214884427779504 | 15.763427422112064 | 1258700 |
| 150 | 2024-11-12 | 15.561333656311035 | 15.57095745949814 | 15.272625985132587 | 15.484345066366966 | 703300 |
| 151 | 2024-11-13 | 15.455471992492676 | 15.619072957950648 | 15.378483410839076 | 15.561331980598592 | 792500 |
| 152 | 2024-11-14 | 15.49396800994873 | 15.676816589253741 | 15.426603226929165 | 15.455472799336023 | 406800 |
| 153 | 2024-11-18 | 15.561333656311035 | 15.696063229824961 | 15.378485066861584 | 15.542086049936826 | 516100 |
| 154 | 2024-11-19 | 15.343114852905273 | 15.57587996820055 | 15.28492403654463 | 15.566181190498325 | 1011700 |
| 155 | 2024-11-21 | 15.090953826904297 | 15.352814362869493 | 15.023063304676999 | 15.323718953301448 | 838600 |
| 156 | 2024-11-22 | 15.653470039367676 | 15.653470039367676 | 15.023064219105395 | 15.120050156804107 | 698000 |
| 157 | 2024-11-25 | 15.595277786254883 | 15.847440461201435 | 15.595277786254883 | 15.711661270788957 | 573000 |
| 158 | 2024-11-26 | 16.206287384033203 | 16.293574542462885 | 15.595279124878322 | 15.595279124878322 | 1032700 |
| 159 | 2024-11-27 | 15.963821411132812 | 16.400257147099264 | 15.925028151187268 | 16.34206633225462 | 868800 |
| 160 | 2024-11-28 | 15.595277786254883 | 16.031713540941748 | 15.44010104011127 | 15.973520873748345 | 1083900 |
| 161 | 2024-11-29 | 15.857139587402344 | 15.963822446561634 | 15.2073362549569 | 15.449800157364114 | 974800 |
| 162 | 2024-12-02 | 15.236430168151855 | 15.915328843243513 | 15.236430168151855 | 15.866836807464768 | 3533500 |
| 163 | 2024-12-03 | 15.566181182861328 | 15.663167109983284 | 15.31401943721167 | 15.38190903124123 | 776600 |
| 164 | 2024-12-04 | 15.614675521850586 | 15.818344309815352 | 15.478895404947698 | 15.575880409941439 | 611600 |
| 165 | 2024-12-05 | 15.634074211120605 | 15.886235057398217 | 15.634074211120605 | 15.643771139948072 | 596100 |
| 166 | 2024-12-06 | 15.7019624710083 | 15.760153288267757 | 15.527388169377206 | 15.663167359600179 | 589700 |
| 167 | 2024-12-09 | 15.692262649536133 | 15.779549794546615 | 15.5467846911362 | 15.701961426743143 | 343800 |
| 168 | 2024-12-10 | 15.731056213378906 | 15.857138469660896 | 15.604975806949557 | 15.75045376816885 | 315700 |
| 169 | 2024-12-11 | 15.954126358032227 | 16.206287201937002 | 15.701963664274583 | 15.721359371599888 | 680200 |
| 170 | 2024-12-12 | 15.769852638244629 | 15.973521430968121 | 15.672866706058434 | 15.94442694620922 | 434000 |
| 171 | 2024-12-13 | 15.488594055175781 | 15.876536846730135 | 15.488594055175781 | 15.779550917609955 | 517500 |
| 172 | 2024-12-16 | 15.081254005432129 | 15.556483928441668 | 15.032761042889156 | 15.469195855923253 | 643100 |
| 173 | 2024-12-17 | 15.262130737304688 | 15.369679983511796 | 15.076365298507733 | 15.203468359756883 | 377000 |
| 174 | 2024-12-18 | 14.939484596252441 | 15.252354023122848 | 14.77327297547113 | 15.174136899510662 | 565500 |
| 175 | 2024-12-19 | 15.19369125366211 | 15.23279981685677 | 14.78305087390732 | 14.910153937395393 | 1030900 |
| 176 | 2024-12-20 | 15.53589153289795 | 15.53589153289795 | 15.135027603605673 | 15.193690913294342 | 732300 |
| 177 | 2024-12-23 | 15.38923454284668 | 15.46745167164114 | 15.213246469270008 | 15.369680726858927 | 712900 |
| 178 | 2024-12-26 | 15.301239967346191 | 15.389234469928448 | 15.16436045881532 | 15.389234469928448 | 418400 |
| 179 | 2024-12-27 | 15.457674980163574 | 15.516337359600957 | 15.174137659758328 | 15.428342858023173 | 727500 |
| 180 | 2024-12-30 | 15.183913230895996 | 15.457674093981554 | 15.174136789831383 | 15.457674093981554 | 801300 |
| 181 | 2025-01-02 | 15.183913230895996 | 15.37945603851307 | 14.900375926745825 | 15.223021792419411 | 694400 |
| 182 | 2025-01-03 | 14.665725708007812 | 15.487006496843726 | 14.616839769163441 | 15.203469170452445 | 3608400 |
| 183 | 2025-01-06 | 15.438119888305664 | 15.438119888305664 | 14.695056260885579 | 14.695056260885579 | 887700 |
| 184 | 2025-01-07 | 15.809653282165527 | 15.907425165385147 | 15.428344056515146 | 15.447898806127782 | 1041200 |
| 185 | 2025-01-08 | 15.467451095581055 | 15.84875935114741 | 15.467451095581055 | 15.799874346787808 | 330600 |
| 186 | 2025-01-09 | 15.399011611938477 | 15.672772489716566 | 15.350125674305124 | 15.535892050827522 | 400900 |
| 187 | 2025-01-10 | 15.438119888305664 | 15.594554139884275 | 15.379456577752842 | 15.467451077371232 | 590000 |
| 188 | 2025-01-13 | 15.672773361206055 | 15.907424755987963 | 15.467452225244688 | 15.477229599799374 | 1089800 |
| 189 | 2025-01-14 | 15.741212844848633 | 15.848760233395236 | 15.594555026340805 | 15.78032047754463 | 433600 |
| 190 | 2025-01-15 | 16.542938232421875 | 16.611377985527305 | 15.819429340553391 | 15.838984088538773 | 1230200 |
| 191 | 2025-01-16 | 16.151853561401367 | 16.62115635201342 | 16.073636429632693 | 16.62115635201342 | 752000 |
| 192 | 2025-01-17 | 16.14207649230957 | 16.376727892056312 | 15.946532726765504 | 16.327842883092075 | 458300 |
| 193 | 2025-01-20 | 16.13229751586914 | 16.190959893770703 | 15.975863264902728 | 16.142074889659963 | 784500 |
| 194 | 2025-01-21 | 16.40605926513672 | 16.40605926513672 | 16.083413372152883 | 16.151853127506502 | 472500 |
| 195 | 2025-01-22 | 16.4700870513916 | 16.548891223739325 | 16.332180219493004 | 16.5094900769853 | 458300 |
| 196 | 2025-01-23 | 16.420833587646484 | 16.59814342828772 | 16.312477156401396 | 16.59814342828772 | 342500 |
| 197 | 2025-01-24 | 16.53904151916504 | 16.96261275007907 | 16.31247789100967 | 16.43068508304028 | 707400 |
| 198 | 2025-01-27 | 17.021717071533203 | 17.031567827315218 | 16.499638288123762 | 16.627694355610842 | 1064500 |
| 199 | 2025-01-28 | 16.87395668029785 | 17.100520293073224 | 16.85425704866302 | 17.061117272124655 | 703200 |
| 200 | 2025-01-29 | 16.37158203125 | 16.992164607621568 | 16.36173127558194 | 16.972463096285445 | 1030000 |
| 201 | 2025-01-30 | 16.84440803527832 | 16.942913718996603 | 16.33217998301497 | 16.351881495526555 | 1626500 |
| 202 | 2025-01-31 | 16.755752563476562 | 16.9429131685771 | 16.72620029566924 | 16.824705976187396 | 591100 |
| 203 | 2025-02-03 | 16.92321014404297 | 16.92321014404297 | 16.58829198752128 | 16.74590031072685 | 570800 |
| 204 | 2025-02-04 | 17.00201416015625 | 17.061116811142732 | 16.75575092239994 | 16.903508489285848 | 514300 |
| 205 | 2025-02-05 | 16.61784553527832 | 17.002015617887817 | 16.548890244569318 | 16.923211450202803 | 339900 |
| 206 | 2025-02-06 | 16.54888916015625 | 16.657245588187614 | 16.46023424246503 | 16.539040283825614 | 304600 |
| 207 | 2025-02-07 | 16.401132583618164 | 16.696649620100022 | 16.332179172090928 | 16.4700859951454 | 424100 |
| 208 | 2025-02-10 | 16.43068504333496 | 16.6670975479853 | 16.420834287452916 | 16.6670975479853 | 326800 |
| 209 | 2025-02-11 | 16.755752563476562 | 16.893659388898232 | 16.273076795661137 | 16.322328696500424 | 742600 |
| 210 | 2025-02-12 | 16.489788055419922 | 16.676948663536074 | 16.46023578713644 | 16.50948956760891 | 486500 |
| 211 | 2025-02-13 | 16.67694854736328 | 16.74590196070479 | 16.302627333738528 | 16.47993718452503 | 762500 |
| 212 | 2025-02-14 | 16.775453567504883 | 16.942912655664387 | 16.598143723707818 | 16.736050544954633 | 577100 |
| 213 | 2025-02-17 | 16.952760696411133 | 17.189175062374435 | 16.775452740197807 | 16.775452740197807 | 554800 |
| 214 | 2025-02-18 | 16.669967651367188 | 16.91803265744459 | 16.560820335651474 | 16.91803265744459 | 405500 |
| 215 | 2025-02-19 | 16.461593627929688 | 16.699735801926415 | 16.421902319304017 | 16.59058659579159 | 499200 |
| 216 | 2025-02-20 | 16.451671600341797 | 16.57074363942007 | 16.35244521654088 | 16.491362910896505 | 392500 |
| 217 | 2025-02-21 | 16.5508975982666 | 16.580664187902784 | 16.193683381945913 | 16.441748389371767 | 576900 |
| 218 | 2025-02-24 | 15.915851593017578 | 16.550897398744794 | 15.876160283866733 | 16.550897398744794 | 681700 |
| 219 | 2025-02-25 | 15.826547622680664 | 15.945618715234147 | 15.697553702507827 | 15.81662479506131 | 390600 |
| 220 | 2025-02-26 | 15.647941589355469 | 15.905929431883342 | 15.588405569428678 | 15.826547756549976 | 614500 |
| 221 | 2025-02-27 | 15.925772666931152 | 16.034921875464292 | 15.56855939808709 | 15.57848222546154 | 663300 |
| 222 | 2025-02-28 | 15.66778564453125 | 16.005153255725663 | 15.568559264225726 | 15.965463839154927 | 780300 |
| 223 | 2025-03-05 | 15.915851593017578 | 16.03492173529854 | 15.578482089285654 | 15.578482089285654 | 428800 |
| 224 | 2025-03-06 | 16.312755584716797 | 16.312755584716797 | 15.876160637267898 | 15.876160637267898 | 789100 |
| 225 | 2025-03-07 | 16.630277633666992 | 16.719581184035075 | 16.05476691606476 | 16.312754740174135 | 490700 |
| 226 | 2025-03-10 | 16.531051635742188 | 16.5707429446327 | 16.31275511460171 | 16.382213012574326 | 578800 |
| 227 | 2025-03-11 | 16.372291564941406 | 16.5112073725922 | 16.01507732516973 | 16.5112073725922 | 563000 |
| 228 | 2025-03-12 | 16.292909622192383 | 16.461593901483095 | 15.528868951723528 | 16.451671074161784 | 2029900 |
| 229 | 2025-03-13 | 15.72732162475586 | 16.38221308360247 | 15.667785607454853 | 16.38221308360247 | 2063200 |
| 230 | 2025-03-14 | 15.876160621643066 | 15.995232659043154 | 15.598328075726329 | 15.876160621643066 | 837800 |
| 231 | 2025-03-17 | 15.89600658416748 | 16.08453463253499 | 15.737244179993558 | 15.886083756476687 | 802300 |
| 232 | 2025-03-18 | 16.024999618530273 | 16.08453469231043 | 15.767012721661368 | 15.965464544750118 | 476000 |
| 233 | 2025-03-19 | 16.09000015258789 | 16.309999465942383 | 15.880000114440918 | 15.930000305175781 | 947300 |
| 234 | 2025-03-20 | 16.06999969482422 | 16.270000457763672 | 16.010000228881836 | 16.09000015258789 | 378700 |
| 235 | 2025-03-21 | 15.989999771118164 | 16.18000030517578 | 15.989999771118164 | 16.170000076293945 | 556000 |
| 236 | 2025-03-24 | 15.800000190734863 | 16.110000610351562 | 15.800000190734863 | 16.010000228881836 | 478000 |
| 237 | 2025-03-25 | 16.030000686645508 | 16.280000686645508 | 15.829999923706055 | 15.869999885559082 | 587300 |
| 238 | 2025-03-26 | 16.25 | 16.520000457763672 | 16.020000457763672 | 16.020000457763672 | 1092000 |
| 239 | 2025-03-27 | 16.25 | 16.420000076293945 | 16.1200008392334 | 16.299999237060547 | 534400 |
| 240 | 2025-03-28 | 16.229999542236328 | 16.34000015258789 | 16.049999237060547 | 16.290000915527344 | 465100 |
| 241 | 2025-03-31 | 15.800000190734863 | 16.229999542236328 | 15.800000190734863 | 16.209999084472656 | 621500 |
| 242 | 2025-04-01 | 15.899999618530273 | 16.049999237060547 | 15.800000190734863 | 15.859999656677246 | 541900 |
| 243 | 2025-04-02 | 15.989999771118164 | 16.139999389648438 | 15.8100004196167 | 15.899999618530273 | 976500 |
| 244 | 2025-04-03 | 15.970000267028809 | 16.290000915527344 | 15.819999694824219 | 15.989999771118164 | 1155800 |
| 245 | 2025-04-04 | 15.210000038146973 | 15.9399995803833 | 15.039999961853027 | 15.9399995803833 | 1405900 |
| 246 | 2025-04-07 | 14.90999984741211 | 15.25 | 14.75 | 14.9399995803833 | 802800 |
| 247 | 2025-04-08 | 14.710000038146973 | 15.279999732971191 | 14.619999885559082 | 15.039999961853027 | 516300 |
| 248 | 2025-04-09 | 15.149999618530273 | 15.319999694824219 | 14.529999732971191 | 14.699999809265137 | 791000 |
| 249 | 2025-04-10 | 15.25 | 15.260000228881836 | 14.970000267028809 | 15.199999809265137 | 573000 |
| 250 | 2025-04-11 | 15.380000114440918 | 15.550000190734863 | 15.09000015258789 | 15.289999961853027 | 520500 |