ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 11.210417747497559 | 11.370030137726838 | 11.210417747497559 | 11.266751900978889 | 31317300 |
| 3 | 2024-04-17 | 11.1822509765625 | 11.304307561389077 | 11.116528544502412 | 11.266751758011745 | 26530200 |
| 4 | 2024-04-18 | 11.229196548461914 | 11.285530704207494 | 11.116529132371785 | 11.191640743098539 | 28663900 |
| 5 | 2024-04-19 | 11.219806671142578 | 11.360641603992653 | 11.219806671142578 | 11.238585020349644 | 25809800 |
| 6 | 2024-04-22 | 11.219806671142578 | 11.360641603992653 | 11.219806671142578 | 11.257362474155737 | 23450600 |
| 7 | 2024-04-23 | 11.135306358337402 | 11.26675212210634 | 11.10713972874442 | 11.172862162928384 | 18581900 |
| 8 | 2024-04-24 | 11.304306983947754 | 11.36064113383661 | 11.116527976653128 | 11.116527976653128 | 37013000 |
| 9 | 2024-04-25 | 11.285530090332031 | 11.360641696973095 | 11.154084331009681 | 11.323085893652564 | 23667800 |
| 10 | 2024-04-26 | 11.276141166687012 | 11.341863600110845 | 11.247973642018797 | 11.294918621064822 | 16180400 |
| 11 | 2024-04-29 | 11.360641479492188 | 11.388808107593137 | 11.22919572268615 | 11.266751525287738 | 26520800 |
| 12 | 2024-04-30 | 11.407585144042969 | 11.614142498498829 | 11.341862715743758 | 11.341862715743758 | 25146600 |
| 13 | 2024-05-02 | 11.576587677001953 | 11.745589244532232 | 11.501476068188719 | 11.501476068188719 | 27782000 |
| 14 | 2024-05-03 | 11.614143371582031 | 11.717421608873348 | 11.59536591725679 | 11.708033329411228 | 23380200 |
| 15 | 2024-05-06 | 11.689254760742188 | 11.74558891346475 | 11.539031547349992 | 11.632921503420604 | 18713000 |
| 16 | 2024-05-07 | 11.830089569091797 | 11.858256197453171 | 11.698643811070433 | 11.70803298565788 | 27522500 |
| 17 | 2024-05-08 | 11.42636489868164 | 11.67986636432235 | 11.182251712952779 | 11.632922278559988 | 50692500 |
| 18 | 2024-05-09 | 11.31369686126709 | 11.45453090164014 | 11.23858525368133 | 11.247973533078808 | 25762900 |
| 19 | 2024-05-10 | 11.304306983947754 | 11.351251959621644 | 11.219806206814939 | 11.313696158162719 | 29029300 |
| 20 | 2024-05-13 | 11.32308578491211 | 11.370029867061215 | 11.229195829811955 | 11.332474064101348 | 22472500 |
| 21 | 2024-05-14 | 11.416974067687988 | 11.501474842447667 | 11.341862466879586 | 11.341862466879586 | 32670400 |
| 22 | 2024-05-15 | 11.557809829711914 | 11.67047723910281 | 11.42636407105538 | 11.445141524920041 | 36630700 |
| 23 | 2024-05-16 | 11.62353229522705 | 11.745588879606611 | 11.4920865361873 | 11.689254727046437 | 32475700 |
| 24 | 2024-05-17 | 11.62353229522705 | 11.651698923806649 | 11.529642339427088 | 11.642309749146456 | 28118800 |
| 25 | 2024-05-20 | 11.360641479492188 | 11.632921272203935 | 11.313696502389963 | 11.576587120601074 | 38940700 |
| 26 | 2024-05-21 | 11.285530090332031 | 11.501475735574845 | 11.285530090332031 | 11.360641696973095 | 38371300 |
| 27 | 2024-05-22 | 11.238585472106934 | 11.37003034023619 | 11.201029667584145 | 11.247973751686875 | 49248200 |
| 28 | 2024-05-23 | 11.229196548461914 | 11.332474789360942 | 11.191640743098539 | 11.191640743098539 | 28419600 |
| 29 | 2024-05-24 | 11.144695281982422 | 11.257362693214308 | 11.144695281982422 | 11.229196064256584 | 22790000 |
| 30 | 2024-05-27 | 11.088361740112305 | 11.21980660214959 | 11.06958339102071 | 11.201029148458964 | 16530500 |
| 31 | 2024-05-28 | 10.881804466247559 | 11.163473437121976 | 10.85363783778041 | 11.163473437121976 | 40481600 |
| 32 | 2024-05-29 | 10.816082000732422 | 10.900581885868574 | 10.647080439658174 | 10.82547027992468 | 34350900 |
| 33 | 2024-05-31 | 10.853638648986816 | 10.947527716028286 | 10.759748686544302 | 10.759748686544302 | 62942000 |
| 34 | 2024-06-03 | 10.84424877166748 | 10.985082810813415 | 10.759747990019525 | 10.863026225699812 | 24967400 |
| 35 | 2024-06-04 | 10.975693702697754 | 11.013249506391292 | 10.740969705762891 | 10.863026291617139 | 36455800 |
| 36 | 2024-06-05 | 10.86302661895752 | 11.07897316825332 | 10.81608253447675 | 10.975694033433191 | 35635900 |
| 37 | 2024-06-06 | 11.097749710083008 | 11.116528058651452 | 10.834859097931384 | 10.834859097931384 | 34548200 |
| 38 | 2024-06-07 | 10.853638648986816 | 11.0414176784708 | 10.825471123013436 | 10.994472697249543 | 32079700 |
| 39 | 2024-06-10 | 10.759747505187988 | 10.872414910508168 | 10.73158087770818 | 10.816081655548551 | 23774700 |
| 40 | 2024-06-11 | 10.703413963317871 | 10.863026353779013 | 10.694025683891507 | 10.863026353779013 | 20061200 |
| 41 | 2024-06-12 | 10.581357955932617 | 10.769136969862897 | 10.506245454959538 | 10.750358620769385 | 40929700 |
| 42 | 2024-06-13 | 10.41235637664795 | 10.525023784800018 | 10.393578027588788 | 10.487467982082663 | 39287400 |
| 43 | 2024-06-14 | 10.553191184997559 | 10.590746990462279 | 10.309078001776365 | 10.412357138355118 | 22356900 |
| 44 | 2024-06-17 | 10.553191184997559 | 10.637691971143436 | 10.506246204316401 | 10.525024554749278 | 18072300 |
| 45 | 2024-06-18 | 10.562580108642578 | 10.675247522353311 | 10.478079324509276 | 10.506245954086706 | 37284200 |
| 46 | 2024-06-19 | 10.515634536743164 | 10.543801164733994 | 10.365411326924127 | 10.496857083216264 | 17907100 |
| 47 | 2024-06-20 | 10.590746879577637 | 10.703414294792173 | 10.515635269434613 | 10.562580249624258 | 29501600 |
| 48 | 2024-06-21 | 10.590746879577637 | 10.684636839956928 | 10.525024444552747 | 10.525024444552747 | 53470500 |
| 49 | 2024-06-24 | 10.628302574157715 | 10.70341418351988 | 10.534413510155513 | 10.571969314836595 | 32197300 |
| 50 | 2024-06-25 | 10.684636116027832 | 10.712802744072803 | 10.525023731438061 | 10.56257953396501 | 43592000 |
| 51 | 2024-06-26 | 10.750358581542969 | 10.816081907729478 | 10.581357917322858 | 10.609524545459383 | 26265300 |
| 52 | 2024-06-27 | 10.759747505187988 | 10.834859108734776 | 10.684635901641203 | 10.759747505187988 | 21499700 |
| 53 | 2024-06-28 | 10.71280288696289 | 10.778525318411432 | 10.478078894188416 | 10.731581236177316 | 51418600 |
| 54 | 2024-07-01 | 10.750358581542969 | 10.797303558704487 | 10.637691173595908 | 10.722191953406444 | 19515400 |
| 55 | 2024-07-02 | 10.759747505187988 | 10.872414910508168 | 10.694025075934787 | 10.750358330894406 | 20259500 |
| 56 | 2024-07-03 | 10.684636116027832 | 10.863025954180596 | 10.665857767063878 | 10.834859326135625 | 32807200 |
| 57 | 2024-07-04 | 10.750358581542969 | 10.759747756055466 | 10.675246976244928 | 10.750358581542969 | 7438600 |
| 58 | 2024-07-05 | 10.628302574157715 | 10.778525792882048 | 10.543801789775024 | 10.75035916322149 | 39021700 |
| 59 | 2024-07-08 | 10.562580108642578 | 10.656470067768694 | 10.553190933649764 | 10.637691717783067 | 28570100 |
| 60 | 2024-07-09 | 10.562580108642578 | 10.609525088205636 | 10.496857674494903 | 10.562580108642578 | 25686000 |
| 61 | 2024-07-10 | 10.703413963317871 | 10.759748116881036 | 10.55319074768409 | 10.628302355500981 | 29040100 |
| 62 | 2024-07-11 | 10.825469970703125 | 10.956915725050775 | 10.70341339068051 | 10.750358366904738 | 22185700 |
| 63 | 2024-07-12 | 10.928750038146973 | 10.947527493012329 | 10.806693447618581 | 10.806693447618581 | 16859800 |
| 64 | 2024-07-15 | 10.928750038146973 | 10.947527493012329 | 10.853638427883505 | 10.947527493012329 | 12421100 |
| 65 | 2024-07-16 | 10.985082626342773 | 10.985082626342773 | 10.872415217837833 | 10.9193601952318 | 19050600 |
| 66 | 2024-07-17 | 11.097749710083008 | 11.182250487839124 | 10.947526503139223 | 10.994471479159392 | 30589900 |
| 67 | 2024-07-18 | 10.956915855407715 | 11.13530569270099 | 10.928749227498452 | 11.04141663453646 | 30271600 |
| 68 | 2024-07-19 | 11.013249397277832 | 11.050806096000267 | 10.93813779063492 | 10.93813779063492 | 22774900 |
| 69 | 2024-07-22 | 11.088361740112305 | 11.135305822039355 | 10.938137633582457 | 10.956915982674051 | 23809300 |
| 70 | 2024-07-23 | 11.06019401550293 | 11.107138991977921 | 11.022638213403127 | 11.088361538628495 | 20161400 |
| 71 | 2024-07-24 | 11.06958293914795 | 11.144694541646249 | 11.013248789573758 | 11.0320271378988 | 22727500 |
| 72 | 2024-07-25 | 11.125917434692383 | 11.19163986507186 | 11.01324913204048 | 11.06958328336643 | 21585700 |
| 73 | 2024-07-26 | 11.154085159301758 | 11.154085159301758 | 11.032028565595974 | 11.097751002437148 | 23201600 |
| 74 | 2024-07-29 | 11.097749710083008 | 11.154083860387399 | 11.04141645517956 | 11.144694686103177 | 38125500 |
| 75 | 2024-07-30 | 10.928750038146973 | 11.0883624338071 | 10.928750038146973 | 11.069584083540722 | 29077200 |
| 76 | 2024-07-31 | 10.872415542602539 | 11.013249583590259 | 10.806693109528403 | 10.891193892281432 | 66719000 |
| 77 | 2024-08-01 | 11.022638320922852 | 11.25736231018646 | 10.91936008799121 | 11.032027495389626 | 37947400 |
| 78 | 2024-08-02 | 11.144695281982422 | 11.144695281982422 | 10.975693717434098 | 10.985082892220335 | 29723800 |
| 79 | 2024-08-05 | 11.125917434692383 | 11.182250690617375 | 10.87241509682704 | 11.107139085783412 | 28528000 |
| 80 | 2024-08-06 | 11.276141166687012 | 11.370030229378058 | 11.078972971014514 | 11.088362145903918 | 27415700 |
| 81 | 2024-08-07 | 11.745589256286621 | 11.792534235692123 | 11.304307882516508 | 11.332474511999406 | 48591300 |
| 82 | 2024-08-08 | 11.604753494262695 | 11.792533398554438 | 11.557809413590704 | 11.698643446408568 | 28173200 |
| 83 | 2024-08-09 | 11.689254760742188 | 11.717421389402979 | 11.557809896724507 | 11.67986558605493 | 19122000 |
| 84 | 2024-08-12 | 11.63292121887207 | 11.783144428589711 | 11.63292121887207 | 11.736199451702708 | 17501300 |
| 85 | 2024-08-13 | 11.801922798156738 | 11.886423584032013 | 11.65169957677893 | 11.708033732496121 | 30082000 |
| 86 | 2024-08-14 | 11.792533874511719 | 11.914589563666308 | 11.773755525164256 | 11.80192215378447 | 22128400 |
| 87 | 2024-08-15 | 12.233814239501953 | 12.346481648464097 | 11.811311232043666 | 11.877033663421342 | 48543500 |
| 88 | 2024-08-16 | 12.215036392211914 | 12.581205235692828 | 12.215036392211914 | 12.34648125073288 | 39842400 |
| 89 | 2024-08-19 | 12.215036392211914 | 12.299537170061646 | 12.168091416139735 | 12.243203019694842 | 29029900 |
| 90 | 2024-08-20 | 12.149313926696777 | 12.24320388548062 | 12.08359149278869 | 12.1962589060887 | 16424000 |
| 91 | 2024-08-21 | 12.149313926696777 | 12.24320388548062 | 12.05542486331394 | 12.130536472180612 | 24177300 |
| 92 | 2024-08-22 | 12.205647468566895 | 12.233814096628242 | 12.121146688981893 | 12.158702491530676 | 25724200 |
| 93 | 2024-08-23 | 12.28075885772705 | 12.402815437714665 | 12.252592230160968 | 12.261981404483311 | 33099000 |
| 94 | 2024-08-26 | 12.28075885772705 | 12.412204612037009 | 12.215036428272544 | 12.308925485293132 | 20467700 |
| 95 | 2024-08-27 | 12.233814239501953 | 12.318315020073804 | 12.15870263352719 | 12.224425960305837 | 22335000 |
| 96 | 2024-08-28 | 12.158702850341797 | 12.271370261313033 | 12.027257985242516 | 12.243203632420471 | 21175200 |
| 97 | 2024-08-29 | 12.074202537536621 | 12.186869952886767 | 12.008480102432626 | 12.13992586804164 | 17873300 |
| 98 | 2024-08-30 | 12.074202537536621 | 12.083591712666056 | 11.97092429731591 | 11.98970264757478 | 50852200 |
| 99 | 2024-09-02 | 12.08359146118164 | 12.102369811049693 | 11.92397906890721 | 12.02725820237949 | 12639100 |
| 100 | 2024-09-03 | 12.017868995666504 | 12.158703037700475 | 11.999090645848106 | 12.121147233464681 | 19701100 |
| 101 | 2024-09-04 | 12.196258544921875 | 12.252592697604165 | 12.036646156956534 | 12.055424506317625 | 22848700 |
| 102 | 2024-09-05 | 12.177480697631836 | 12.224425674117267 | 12.130535721146403 | 12.149313174500005 | 14577100 |
| 103 | 2024-09-06 | 12.196258544921875 | 12.271370151564273 | 12.121146938279477 | 12.130536112960023 | 20976300 |
| 104 | 2024-09-09 | 12.30892562866211 | 12.402815582177233 | 12.177480768222086 | 12.196258221684536 | 35098100 |
| 105 | 2024-09-10 | 12.43098258972168 | 12.506094196667352 | 12.215036943603115 | 12.215036943603115 | 27649100 |
| 106 | 2024-09-11 | 12.243203163146973 | 12.487316325261789 | 12.224425709738654 | 12.487316325261789 | 21490600 |
| 107 | 2024-09-12 | 12.121147155761719 | 12.196258763751798 | 11.98031311463057 | 12.168092134605768 | 34492700 |
| 108 | 2024-09-13 | 11.95214557647705 | 12.205647924705724 | 11.942757297039726 | 12.158702945915119 | 21946500 |
| 109 | 2024-09-16 | 12.074202537536621 | 12.083591712666056 | 11.97092429731591 | 11.980313472445346 | 20765800 |
| 110 | 2024-09-17 | 12.168091773986816 | 12.196258402298088 | 12.008479387887993 | 12.008479387887993 | 26068700 |
| 111 | 2024-09-18 | 12.186869621276855 | 12.337093733057076 | 12.064813929519486 | 12.074202208992439 | 26897100 |
| 112 | 2024-09-19 | 12.158702850341797 | 12.308926064970112 | 12.102369592556673 | 12.205647828763393 | 44713200 |
| 113 | 2024-09-20 | 11.98031234741211 | 12.20564715695192 | 11.95214482466893 | 12.168091355361952 | 41412300 |
| 114 | 2024-09-23 | 11.97092342376709 | 12.074201656451324 | 11.87703347012618 | 11.923978446946636 | 20009400 |
| 115 | 2024-09-24 | 11.98031234741211 | 12.111757205276529 | 11.91458902307896 | 12.008478974754352 | 22598600 |
| 116 | 2024-09-25 | 11.905200958251953 | 12.186869027539792 | 11.905200958251953 | 11.999090016214248 | 33524600 |
| 117 | 2024-09-26 | 12.055424690246582 | 12.083591319316973 | 11.942757278564024 | 11.98031308245821 | 16241400 |
| 118 | 2024-09-27 | 12.130536079406738 | 12.196258511186802 | 12.008479495100207 | 12.017868669754781 | 24958600 |
| 119 | 2024-09-30 | 12.28075885772705 | 12.365259635826241 | 12.111757301528668 | 12.149313103417091 | 31164900 |
| 120 | 2024-10-01 | 12.768985748291016 | 12.881653158991108 | 12.327704384831579 | 12.393426817223054 | 65825500 |
| 121 | 2024-10-02 | 12.88165283203125 | 13.003709414375246 | 12.778373703293505 | 12.862874483024036 | 51056800 |
| 122 | 2024-10-03 | 12.581205368041992 | 12.797151902085306 | 12.581205368041992 | 12.722040297740055 | 45000000 |
| 123 | 2024-10-04 | 12.468538284301758 | 12.628150671517599 | 12.365260049503673 | 12.449760830429822 | 36607700 |
| 124 | 2024-10-07 | 12.365260124206543 | 12.59059494443695 | 12.337093495527988 | 12.59059494443695 | 20788600 |
| 125 | 2024-10-08 | 12.28075885772705 | 12.327703833937816 | 12.215036428272544 | 12.233813881516284 | 35995700 |
| 126 | 2024-10-09 | 12.28075885772705 | 12.346481287181556 | 12.158702277739435 | 12.158702277739435 | 28383000 |
| 127 | 2024-10-10 | 12.30892562866211 | 12.384037233313826 | 12.252592372873801 | 12.252592372873801 | 19340400 |
| 128 | 2024-10-11 | 12.09298038482666 | 12.318315206154868 | 12.055424581271959 | 12.290148577339089 | 31193700 |
| 129 | 2024-10-14 | 12.130536079406738 | 12.177481057278632 | 12.055424472972101 | 12.07420192688027 | 21045900 |
| 130 | 2024-10-15 | 12.09298038482666 | 12.15870281719714 | 12.027257952456178 | 12.139925363120282 | 33545800 |
| 131 | 2024-10-16 | 12.149313926696777 | 12.205648081047284 | 12.064814038272527 | 12.102369842705862 | 34342600 |
| 132 | 2024-10-17 | 12.074202537536621 | 12.16809249802892 | 11.97092429731591 | 11.999090927303191 | 18266900 |
| 133 | 2024-10-18 | 12.09298038482666 | 12.168091991936063 | 12.017868777717256 | 12.168091991936063 | 19422900 |
| 134 | 2024-10-21 | 12.046035766601562 | 12.149314005613839 | 12.027258311963427 | 12.09298074629842 | 28877400 |
| 135 | 2024-10-22 | 12.036646842956543 | 12.111758453879748 | 11.952146056817678 | 11.989702757680313 | 34756100 |
| 136 | 2024-10-23 | 11.97092342376709 | 12.036645854075152 | 11.923978446946636 | 11.961534249322808 | 22384200 |
| 137 | 2024-10-24 | 12.046035766601562 | 12.102369921317994 | 11.905201722912004 | 11.942757527589286 | 19295300 |
| 138 | 2024-10-25 | 11.97092342376709 | 12.055424202963717 | 11.952145074878526 | 12.036645854075152 | 19204000 |
| 139 | 2024-10-28 | 12.10236930847168 | 12.205647542254097 | 11.999090179288295 | 12.027257702920656 | 20050900 |
| 140 | 2024-10-29 | 12.186869621276855 | 12.233814600245612 | 12.08359138386639 | 12.111758013087245 | 21500600 |
| 141 | 2024-10-30 | 12.139925003051758 | 12.290148212814964 | 12.111757479670437 | 12.252592410374161 | 21176300 |
| 142 | 2024-10-31 | 11.867645263671875 | 12.055424276701295 | 11.717421157847376 | 11.83008946106599 | 61215800 |
| 143 | 2024-11-01 | 11.77375602722168 | 11.877034266833784 | 11.717421872178065 | 11.745589397400382 | 29027800 |
| 144 | 2024-11-04 | 11.895812034606934 | 11.933367837663743 | 11.745588822379695 | 11.820700428493314 | 19442900 |
| 145 | 2024-11-05 | 11.905200958251953 | 11.96153421394914 | 11.801921830472187 | 11.830089353721736 | 18352000 |
| 146 | 2024-11-06 | 11.736200332641602 | 11.783145313052373 | 11.585977111647953 | 11.754978682966321 | 39053800 |
| 147 | 2024-11-07 | 11.7831449508667 | 11.914589817495328 | 11.632921734490553 | 11.632921734490553 | 23946600 |
| 148 | 2024-11-08 | 11.576587677001953 | 11.783145048938849 | 11.557810222499148 | 11.642310110863281 | 35013400 |
| 149 | 2024-11-11 | 11.745589256286621 | 11.783145060730822 | 11.510865254660114 | 11.557810234065618 | 20684800 |
| 150 | 2024-11-12 | 11.811311721801758 | 11.867645876319223 | 11.548421089989281 | 11.670477678609613 | 26899600 |
| 151 | 2024-11-13 | 11.95214557647705 | 11.989702275830332 | 11.698644123649373 | 11.754978277278298 | 30341700 |
| 152 | 2024-11-14 | 11.867645263671875 | 12.111757532909639 | 11.839477740166739 | 11.914589345378507 | 38027500 |
| 153 | 2024-11-18 | 11.661087989807129 | 11.895811981718865 | 11.62353218691729 | 11.717421246441402 | 37251000 |
| 154 | 2024-11-19 | 11.670476913452148 | 11.830089296152371 | 11.661087739081323 | 11.689254366792847 | 28564100 |
| 155 | 2024-11-21 | 11.63292121887207 | 11.717421102787524 | 11.548420439555658 | 11.55780961401325 | 18400700 |
| 156 | 2024-11-22 | 11.905200958251953 | 11.923978411684029 | 11.708032772509892 | 11.72681022594197 | 24116600 |
| 157 | 2024-11-25 | 11.77375602722168 | 11.914590071729188 | 11.77375602722168 | 11.820701007191188 | 22015800 |
| 158 | 2024-11-26 | 11.839478492736816 | 11.933368452920073 | 11.77375605784915 | 11.820701037940777 | 16924800 |
| 159 | 2024-11-27 | 11.7831449508667 | 11.961534796463123 | 11.745589146772664 | 11.858256559054773 | 48572000 |
| 160 | 2024-11-28 | 11.642309188842773 | 12.017868098567307 | 11.567197585978054 | 11.783144115764825 | 40805900 |
| 161 | 2024-11-29 | 11.95214557647705 | 11.95214557647705 | 11.501475929049624 | 11.576587536954197 | 62396000 |
| 162 | 2024-12-02 | 12.4403715133667 | 12.459149862424622 | 11.830089495399662 | 11.8864227517715 | 87464600 |
| 163 | 2024-12-03 | 13.00370979309082 | 13.031876422020993 | 12.38403768882012 | 12.440371842081452 | 72892200 |
| 164 | 2024-12-04 | 13.078821182250977 | 13.200877766112873 | 12.93798624914834 | 13.050653658389864 | 50659000 |
| 165 | 2024-12-05 | 13.538880348205566 | 13.576436152269064 | 13.144543957838337 | 13.191488936767959 | 38794000 |
| 166 | 2024-12-06 | 13.35110092163086 | 13.642158170416215 | 13.285377594968867 | 13.426212527472304 | 46449200 |
| 167 | 2024-12-09 | 13.34171199798584 | 13.454379408867094 | 13.27598956548869 | 13.351101172742858 | 25321800 |
| 168 | 2024-12-10 | 13.398045539855957 | 13.613991177009165 | 13.398045539855957 | 13.454378795025947 | 22942500 |
| 169 | 2024-12-11 | 12.956765174865723 | 13.482546441386074 | 12.825319410535126 | 13.398046552246063 | 49150600 |
| 170 | 2024-12-12 | 12.299537658691406 | 12.750207297926027 | 12.299537658691406 | 12.675095691386923 | 49616900 |
| 171 | 2024-12-13 | 12.28075885772705 | 12.54364947094602 | 12.215036428272544 | 12.299537206371735 | 30867900 |
| 172 | 2024-12-16 | 12.055424690246582 | 12.599984294412774 | 12.055424690246582 | 12.280759513611697 | 32095500 |
| 173 | 2024-12-17 | 12.299537658691406 | 12.384037544497163 | 12.196258528149405 | 12.205647702817037 | 39564500 |
| 174 | 2024-12-18 | 11.98031234741211 | 12.280758760131857 | 11.970923173164383 | 12.27136958588413 | 40864200 |
| 175 | 2024-12-19 | 11.999090194702148 | 12.121146777729598 | 11.867645332519485 | 11.980312740990755 | 38104000 |
| 176 | 2024-12-20 | 12.11559009552002 | 12.184935900538239 | 11.89764883618523 | 11.966993696450583 | 86074600 |
| 177 | 2024-12-23 | 12.105684280395508 | 12.224561587802887 | 11.877835399300054 | 11.996712706707433 | 40181700 |
| 178 | 2024-12-26 | 12.026432991027832 | 12.125496943541153 | 11.877835645128533 | 12.066058760983736 | 21166800 |
| 179 | 2024-12-27 | 11.957086563110352 | 12.075963866794838 | 11.858022615749695 | 12.046244777061924 | 37624000 |
| 180 | 2024-12-30 | 11.630173683166504 | 12.046244716341365 | 11.630173683166504 | 11.94718076948005 | 38907400 |
| 181 | 2025-01-02 | 11.491484642028809 | 11.778771710841884 | 11.38251306591679 | 11.610361952080472 | 33417900 |
| 182 | 2025-01-03 | 11.22400951385498 | 11.441951712161217 | 11.164571333705087 | 11.382512587258484 | 41365900 |
| 183 | 2025-01-06 | 11.1843843460083 | 11.392419877208308 | 11.105132805051431 | 11.25372920815734 | 50881500 |
| 184 | 2025-01-07 | 11.432044982910156 | 11.471670751084341 | 11.164571283922612 | 11.194290373865043 | 34905200 |
| 185 | 2025-01-08 | 11.313167572021484 | 11.422138197287746 | 11.174476912339383 | 11.372605751347509 | 39248800 |
| 186 | 2025-01-09 | 11.293354988098145 | 11.402326565569814 | 11.1942910341955 | 11.32307502454654 | 24470100 |
| 187 | 2025-01-10 | 11.0556001663208 | 11.323074821031565 | 10.976348626721952 | 11.293354785117343 | 31277300 |
| 188 | 2025-01-13 | 11.134851455688477 | 11.20419725984373 | 11.01597414896171 | 11.07541327470152 | 28945300 |
| 189 | 2025-01-14 | 11.105132102966309 | 11.263635174859218 | 11.045692978630052 | 11.105132102966309 | 42625300 |
| 190 | 2025-01-15 | 11.283449172973633 | 11.323074943200593 | 11.055600285603942 | 11.194290953774749 | 45380700 |
| 191 | 2025-01-16 | 10.976348876953125 | 11.31316840030324 | 10.93672310625034 | 11.31316840030324 | 29298500 |
| 192 | 2025-01-17 | 10.986254692077637 | 10.986254692077637 | 10.669248551378386 | 10.738593408468143 | 51433600 |
| 193 | 2025-01-20 | 10.946629524230957 | 11.006067706492138 | 10.689061548424847 | 10.946629524230957 | 22293700 |
| 194 | 2025-01-21 | 11.144758224487305 | 11.154664902983091 | 10.887190252114022 | 10.887190252114022 | 26293900 |
| 195 | 2025-01-22 | 10.916910171508789 | 11.115039015553272 | 10.837657689138146 | 11.075413246744375 | 44993500 |
| 196 | 2025-01-23 | 10.946629524230957 | 11.05560015487837 | 10.877283718589082 | 10.916910433100366 | 35708100 |
| 197 | 2025-01-24 | 10.768312454223633 | 11.025880414871802 | 10.768312454223633 | 10.946628880018952 | 44514500 |
| 198 | 2025-01-27 | 11.015974044799805 | 11.015974044799805 | 10.73859366506013 | 10.768312755272598 | 34876400 |
| 199 | 2025-01-28 | 11.006067276000977 | 11.105132168898619 | 10.9169100060965 | 10.94662909606466 | 39022900 |
| 200 | 2025-01-29 | 10.867378234863281 | 11.095226180030613 | 10.807939106481037 | 11.075413767071794 | 26199700 |
| 201 | 2025-01-30 | 11.006067276000977 | 11.03578731072197 | 10.85747088140735 | 10.887189971375507 | 22347200 |
| 202 | 2025-01-31 | 10.996161460876465 | 11.134851176200108 | 10.996161460876465 | 11.035787228790767 | 26952000 |
| 203 | 2025-02-03 | 10.9268159866333 | 11.115039098443875 | 10.857471126888804 | 11.04569329394652 | 29524300 |
| 204 | 2025-02-04 | 10.7980318069458 | 10.89709670030425 | 10.71878027016018 | 10.89709670030425 | 23133400 |
| 205 | 2025-02-05 | 10.718780517578125 | 10.837657825500562 | 10.619716566685858 | 10.837657825500562 | 44675800 |
| 206 | 2025-02-06 | 10.758406639099121 | 10.798032409703886 | 10.62962264844541 | 10.69896845556842 | 24218200 |
| 207 | 2025-02-07 | 10.74850082397461 | 10.817845685821903 | 10.698968374903878 | 10.758406557986447 | 33491500 |
| 208 | 2025-02-10 | 10.867378234863281 | 11.124945271845288 | 10.79803242762518 | 10.837658198295712 | 50519600 |
| 209 | 2025-02-11 | 10.857471466064453 | 10.926816327975208 | 10.679155027147782 | 10.926816327975208 | 35802500 |
| 210 | 2025-02-12 | 10.817845344543457 | 10.936722651711172 | 10.698968037375742 | 10.728687127979457 | 39414800 |
| 211 | 2025-02-13 | 10.877283096313477 | 10.88718977437455 | 10.738593382469737 | 10.768312471900137 | 21078300 |
| 212 | 2025-02-14 | 11.025880813598633 | 11.085318994511312 | 10.897096828617357 | 10.946629275879825 | 34084700 |
| 213 | 2025-02-17 | 10.996161460876465 | 11.124944498033326 | 10.966441426376116 | 11.065506318538286 | 9559900 |
| 214 | 2025-02-18 | 10.986254692077637 | 11.065506227252449 | 10.936722246405173 | 11.0357871377501 | 18776800 |
| 215 | 2025-02-19 | 10.867378234863281 | 10.936723097348487 | 10.82775246419275 | 10.897097326677956 | 16856200 |
| 216 | 2025-02-20 | 10.936722755432129 | 10.976348524863834 | 10.798032090044728 | 10.827752125683157 | 24406000 |
| 217 | 2025-02-21 | 11.015974044799805 | 11.065506491655814 | 10.907003417518856 | 10.916910095840628 | 34245000 |
| 218 | 2025-02-24 | 10.9268159866333 | 11.065506650875152 | 10.877283539064578 | 11.065506650875152 | 28954600 |
| 219 | 2025-02-25 | 10.986254692077637 | 11.0357871377501 | 10.916909834987882 | 10.926815568320118 | 24354400 |
| 220 | 2025-02-26 | 11.590548515319824 | 11.729239181806744 | 11.34288721822003 | 11.620267606440995 | 79612200 |
| 221 | 2025-02-27 | 12.204748153686523 | 12.373157907636985 | 11.550922494703725 | 11.560829173113246 | 66169900 |
| 222 | 2025-02-28 | 12.105684280395508 | 12.373157985873897 | 11.986806972988129 | 12.194842497139257 | 79761000 |
| 223 | 2025-03-05 | 12.660445213317871 | 12.809042558078616 | 12.303813286447252 | 12.383064825751834 | 54086900 |
| 224 | 2025-03-06 | 12.729790687561035 | 12.918012852323898 | 12.581193346666605 | 12.650539150318478 | 40524500 |
| 225 | 2025-03-07 | 12.977452278137207 | 12.9972646905302 | 12.601006995141695 | 12.660445177073537 | 30190400 |
| 226 | 2025-03-10 | 12.997264862060547 | 13.135955529653316 | 12.858574194467778 | 12.878387551875122 | 27718600 |
| 227 | 2025-03-11 | 12.739696502685547 | 13.036890241623595 | 12.620819196060898 | 12.95763870387383 | 32659900 |
| 228 | 2025-03-12 | 12.908105850219727 | 12.9873573854745 | 12.749602779710179 | 12.779321869242514 | 38219900 |
| 229 | 2025-03-13 | 13.205300331115723 | 13.205300331115723 | 12.818948366202632 | 12.957639033165687 | 35316500 |
| 230 | 2025-03-14 | 13.51240062713623 | 13.51240062713623 | 13.254832652988904 | 13.254832652988904 | 41772200 |
| 231 | 2025-03-17 | 13.569999694824219 | 13.6899995803833 | 13.40999984741211 | 13.4399995803833 | 49697100 |
| 232 | 2025-03-18 | 13.550000190734863 | 13.630000114440918 | 13.260000228881836 | 13.5 | 31311700 |
| 233 | 2025-03-19 | 13.680000305175781 | 13.770000457763672 | 13.489999771118164 | 13.550000190734863 | 35578000 |
| 234 | 2025-03-20 | 13.600000381469727 | 13.6899995803833 | 13.449999809265137 | 13.680000305175781 | 18669000 |
| 235 | 2025-03-21 | 13.729999542236328 | 13.75 | 13.579999923706055 | 13.630000114440918 | 28909800 |
| 236 | 2025-03-24 | 13.539999961853027 | 13.789999961853027 | 13.479999542236328 | 13.760000228881836 | 21122400 |
| 237 | 2025-03-25 | 13.600000381469727 | 13.65999984741211 | 13.359999656677246 | 13.489999771118164 | 20685600 |
| 238 | 2025-03-26 | 13.380000114440918 | 13.529999732971191 | 13.220000267028809 | 13.529999732971191 | 29019200 |
| 239 | 2025-03-27 | 13.460000038146973 | 13.479999542236328 | 13.319999694824219 | 13.399999618530273 | 20680800 |
| 240 | 2025-03-28 | 13.430000305175781 | 13.430000305175781 | 13.25 | 13.359999656677246 | 37767300 |
| 241 | 2025-03-31 | 13.5 | 13.720000267028809 | 13.3100004196167 | 13.319999694824219 | 41452600 |
| 242 | 2025-04-01 | 13.609999656677246 | 13.649999618530273 | 13.329999923706055 | 13.399999618530273 | 31317800 |
| 243 | 2025-04-02 | 13.670000076293945 | 13.6899995803833 | 13.449999809265137 | 13.600000381469727 | 35788800 |
| 244 | 2025-04-03 | 13.850000381469727 | 14.140000343322754 | 13.609999656677246 | 13.640000343322754 | 44926800 |
| 245 | 2025-04-04 | 13.710000038146973 | 13.899999618530273 | 13.5600004196167 | 13.729999542236328 | 59559600 |
| 246 | 2025-04-07 | 13.180000305175781 | 13.600000381469727 | 12.989999771118164 | 13.289999961853027 | 50069000 |
| 247 | 2025-04-08 | 13.239999771118164 | 13.479999542236328 | 13.149999618530273 | 13.15999984741211 | 39798300 |
| 248 | 2025-04-09 | 13.670000076293945 | 13.880000114440918 | 13.149999618530273 | 13.1899995803833 | 51912400 |
| 249 | 2025-04-10 | 13.600000381469727 | 13.739999771118164 | 13.520000457763672 | 13.670000076293945 | 21741000 |
| 250 | 2025-04-11 | 13.479999542236328 | 13.729999542236328 | 13.4399995803833 | 13.729999542236328 | 35635500 |