ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 11.01722240447998 | 11.143633718076439 | 10.84219121221611 | 11.026946565682875 | 49107500 |
| 3 | 2024-04-17 | 10.929707527160645 | 11.17280600913849 | 10.832468690777775 | 11.05611884907078 | 48295800 |
| 4 | 2024-04-18 | 10.83246898651123 | 11.065843313017925 | 10.744953382234435 | 10.890812104464334 | 39453700 |
| 5 | 2024-04-19 | 10.871363639831543 | 11.017222347735485 | 10.813019600261736 | 10.832467922567355 | 39339300 |
| 6 | 2024-04-22 | 10.958880424499512 | 11.026947705260056 | 10.861640657115462 | 10.890812216391817 | 31325900 |
| 7 | 2024-04-23 | 10.783848762512207 | 10.929707480132471 | 10.735228880856416 | 10.842191878621469 | 44050500 |
| 8 | 2024-04-24 | 10.637988090515137 | 10.793571882262471 | 10.589369140900304 | 10.774123560538921 | 45024900 |
| 9 | 2024-04-25 | 10.531024932861328 | 10.637987918570921 | 10.453233501918533 | 10.608816363804124 | 32548600 |
| 10 | 2024-04-26 | 10.910260200500488 | 10.958880082675988 | 10.569921952619113 | 10.667161716970112 | 60635700 |
| 11 | 2024-04-29 | 10.83246898651123 | 10.997776032956924 | 10.783849103318884 | 10.890812104464334 | 43235700 |
| 12 | 2024-04-30 | 10.492130279541016 | 10.774124477092556 | 10.278203359118335 | 10.774124477092556 | 84850200 |
| 13 | 2024-05-02 | 10.754676818847656 | 10.81301993286502 | 10.501854185180209 | 10.676884454579376 | 45228600 |
| 14 | 2024-05-03 | 11.075567245483398 | 11.289493243338727 | 10.939431760836909 | 11.026947363299143 | 90899800 |
| 15 | 2024-05-06 | 11.192254066467285 | 11.260321343050123 | 11.026947028468598 | 11.046394424343513 | 42966900 |
| 16 | 2024-05-07 | 11.260320663452148 | 11.44507601352224 | 11.260320663452148 | 11.406179369425768 | 34889000 |
| 17 | 2024-05-08 | 11.3478364944458 | 11.386732212005759 | 11.153357906646008 | 11.201977785432721 | 31077900 |
| 18 | 2024-05-09 | 10.900535583496094 | 11.192253937022661 | 10.774124266056345 | 11.143634056877053 | 68966400 |
| 19 | 2024-05-10 | 10.637988090515137 | 11.124185005439626 | 10.618540696138608 | 10.842190831877303 | 118753800 |
| 20 | 2024-05-13 | 10.91998291015625 | 10.978326951431791 | 10.618541324382662 | 10.647712881346894 | 77187400 |
| 21 | 2024-05-14 | 11.153358459472656 | 11.279769779644981 | 10.97832725810373 | 10.988051419812471 | 67138300 |
| 22 | 2024-05-15 | 11.192254066467285 | 11.396456823562891 | 11.153358347370364 | 11.182529904856281 | 41176000 |
| 23 | 2024-05-16 | 11.260320663452148 | 11.347836257975136 | 11.133909352179728 | 11.279768985500384 | 32593500 |
| 24 | 2024-05-17 | 11.104737281799316 | 11.289491695959827 | 10.99777429753239 | 11.201977032839793 | 40678300 |
| 25 | 2024-05-20 | 11.114461898803711 | 11.182529170919125 | 10.861639277593556 | 10.958879032627317 | 44273000 |
| 26 | 2024-05-21 | 11.095014572143555 | 11.182530174055177 | 10.968603250198669 | 10.968603250198669 | 33561200 |
| 27 | 2024-05-22 | 10.754676818847656 | 11.065842566532467 | 10.744952657395737 | 10.978326968159346 | 57305300 |
| 28 | 2024-05-23 | 10.803295135498047 | 10.949154766649865 | 10.628264876401698 | 10.744952024914937 | 54028500 |
| 29 | 2024-05-24 | 10.83246898651123 | 10.910260428680129 | 10.706057661149986 | 10.774124941210987 | 26333100 |
| 30 | 2024-05-27 | 10.793572425842285 | 10.92970697537498 | 10.71578098972444 | 10.842191377905637 | 14463100 |
| 31 | 2024-05-28 | 10.764399528503418 | 10.949154877700172 | 10.725503811937843 | 10.900535000156445 | 39515600 |
| 32 | 2024-05-29 | 10.579645156860352 | 10.832467779409896 | 10.550473601134492 | 10.686608146086527 | 61738900 |
| 33 | 2024-05-31 | 10.404614448547363 | 10.579645645683756 | 10.404614448547363 | 10.579645645683756 | 74029300 |
| 34 | 2024-06-03 | 10.394889831542969 | 10.55047362626117 | 10.365718275747636 | 10.443509709433217 | 38467100 |
| 35 | 2024-06-04 | 10.414338111877441 | 10.521301100929445 | 10.346270839512261 | 10.404613950868978 | 23975600 |
| 36 | 2024-06-05 | 10.443509101867676 | 10.511577297892877 | 10.355993512225977 | 10.414337547769438 | 33540500 |
| 37 | 2024-06-06 | 10.774124145507812 | 10.84219142054183 | 10.424062681600917 | 10.44351007703332 | 37945300 |
| 38 | 2024-06-07 | 10.453234672546387 | 10.686608991509697 | 10.433786348959224 | 10.599093390061679 | 29214600 |
| 39 | 2024-06-10 | 10.200411796569824 | 10.472682756476818 | 10.200411796569824 | 10.453234433334709 | 31506500 |
| 40 | 2024-06-11 | 10.258756637573242 | 10.355995478815219 | 10.210136753278674 | 10.28792819721112 | 46968400 |
| 41 | 2024-06-12 | 10.112895965576172 | 10.433785871297056 | 9.986485577435154 | 10.404614314598904 | 53011400 |
| 42 | 2024-06-13 | 9.801730155944824 | 10.10317266430899 | 9.772558599440893 | 10.025381228733798 | 80030000 |
| 43 | 2024-06-14 | 10.083724021911621 | 10.132343899440784 | 9.772558289480237 | 9.821178167009398 | 33385900 |
| 44 | 2024-06-17 | 10.268478393554688 | 10.2782016262573 | 10.00593163629833 | 10.015655796347886 | 36269600 |
| 45 | 2024-06-18 | 10.317098617553711 | 10.414338375404869 | 10.171239908124033 | 10.210135625795084 | 39203100 |
| 46 | 2024-06-19 | 10.254441261291504 | 10.332869035245592 | 10.087782007905863 | 10.234833850336575 | 31571600 |
| 47 | 2024-06-20 | 10.117192268371582 | 10.440707072190477 | 10.097585792196435 | 10.401493184907363 | 35005600 |
| 48 | 2024-06-21 | 10.18581771850586 | 10.234834378557307 | 10.077978822553803 | 10.126996417538114 | 52259900 |
| 49 | 2024-06-24 | 10.303459167480469 | 10.460314720164806 | 10.176013797191233 | 10.264245279309383 | 25130500 |
| 50 | 2024-06-25 | 10.117192268371582 | 10.274047817504037 | 10.077978381088469 | 10.264245046882875 | 33772800 |
| 51 | 2024-06-26 | 10.019159317016602 | 10.077979688103285 | 9.872106519434007 | 9.940731532279061 | 47855200 |
| 52 | 2024-06-27 | 10.1956205368042 | 10.225031654890797 | 9.989747384862342 | 10.02896127404494 | 24010200 |
| 53 | 2024-06-28 | 10.038765907287598 | 10.225032599308799 | 9.940731642742763 | 10.185818706504275 | 25537700 |
| 54 | 2024-07-01 | 10.264245986938477 | 10.313263584264872 | 9.98974781588382 | 10.028961706758356 | 48451600 |
| 55 | 2024-07-02 | 10.244638442993164 | 10.342673636391964 | 10.205424552620222 | 10.283852333366106 | 44061200 |
| 56 | 2024-07-03 | 10.225031852722168 | 10.421101302428662 | 10.215228146503621 | 10.381887412487362 | 53846200 |
| 57 | 2024-07-04 | 10.37208366394043 | 10.440707737324427 | 10.254441994596627 | 10.283852178199359 | 42220000 |
| 58 | 2024-07-05 | 10.313262939453125 | 10.430904604721473 | 10.19562033925193 | 10.430904604721473 | 24797300 |
| 59 | 2024-07-08 | 10.479921340942383 | 10.548546347385395 | 10.225031531790572 | 10.225031531790572 | 45874000 |
| 60 | 2024-07-09 | 10.411296844482422 | 10.528938505812228 | 10.352476481283928 | 10.470118142613734 | 23203400 |
| 61 | 2024-07-10 | 10.519136428833008 | 10.519136428833008 | 10.421102163347296 | 10.489726242680591 | 44543000 |
| 62 | 2024-07-11 | 10.832846641540527 | 10.891667003704244 | 10.519134615247104 | 10.626973504101919 | 60570000 |
| 63 | 2024-07-12 | 11.283807754516602 | 11.293611460681667 | 10.813240142855093 | 10.832847555185225 | 69549900 |
| 64 | 2024-07-15 | 11.234789848327637 | 11.33282503740488 | 11.205379665577604 | 11.274003736971963 | 25362600 |
| 65 | 2024-07-16 | 11.254395484924316 | 11.460268618669653 | 11.224985304370064 | 11.224985304370064 | 27642600 |
| 66 | 2024-07-17 | 11.264200210571289 | 11.332825217992033 | 11.175968725982381 | 11.283807622672322 | 32806900 |
| 67 | 2024-07-18 | 10.950488090515137 | 11.28380658615138 | 10.911274204848095 | 11.195575109667342 | 46897800 |
| 68 | 2024-07-19 | 10.950488090515137 | 11.136753813700388 | 10.930880680215225 | 10.999505681332133 | 25877800 |
| 69 | 2024-07-22 | 11.068131446838379 | 11.215183306933886 | 10.911275880087725 | 10.960293478430536 | 17799800 |
| 70 | 2024-07-23 | 10.96029281616211 | 11.09754096130934 | 10.950489110099346 | 11.068130778053915 | 20302200 |
| 71 | 2024-07-24 | 10.813240051269531 | 10.940685425537323 | 10.813240051269531 | 10.891667830060038 | 18716400 |
| 72 | 2024-07-25 | 10.685794830322266 | 10.842651325086738 | 10.60736705040647 | 10.754419838948248 | 16615700 |
| 73 | 2024-07-26 | 10.734811782836914 | 10.82304326368499 | 10.5975636436802 | 10.666187713258557 | 19124000 |
| 74 | 2024-07-29 | 10.636777877807617 | 10.764222315481307 | 10.607366759944895 | 10.734812132551445 | 16649600 |
| 75 | 2024-07-30 | 10.54854679107666 | 10.626974571796472 | 10.470119010356846 | 10.568153268790166 | 21917500 |
| 76 | 2024-07-31 | 10.636777877807617 | 10.646580648828998 | 10.460314910362724 | 10.568152871060793 | 32559100 |
| 77 | 2024-08-01 | 10.656383514404297 | 11.038719602072328 | 10.558349267391602 | 10.656383514404297 | 46829600 |
| 78 | 2024-08-02 | 10.646581649780273 | 10.862258526386393 | 10.548547385819635 | 10.685795542351118 | 51921800 |
| 79 | 2024-08-05 | 10.646581649780273 | 10.656385356656221 | 10.22503253837693 | 10.264246430947775 | 39632900 |
| 80 | 2024-08-06 | 10.67599105834961 | 10.852453079153552 | 10.401492919440727 | 10.764221601285183 | 31887700 |
| 81 | 2024-08-07 | 10.921079635620117 | 10.95048982078426 | 10.705402762906246 | 10.764223133234529 | 26401800 |
| 82 | 2024-08-08 | 11.126952171325684 | 11.13675494253648 | 10.872061421187462 | 10.930881788183743 | 25036600 |
| 83 | 2024-08-09 | 11.783785820007324 | 11.891623785497732 | 11.38184227241675 | 11.479877466450139 | 57161200 |
| 84 | 2024-08-12 | 11.960247993469238 | 12.048479482094654 | 11.80339242921646 | 11.852410026778681 | 43079700 |
| 85 | 2024-08-13 | 12.3916015625 | 12.3916015625 | 11.999461722238864 | 12.048479319138117 | 42332500 |
| 86 | 2024-08-14 | 12.450421333312988 | 12.548456522406598 | 12.273959301850484 | 12.401403738766183 | 44443400 |
| 87 | 2024-08-15 | 12.460225105285645 | 12.57786677186212 | 12.362189915672152 | 12.450421399337724 | 25924400 |
| 88 | 2024-08-16 | 12.244548797607422 | 12.666098822923361 | 12.166121016376488 | 12.548457151076962 | 32001400 |
| 89 | 2024-08-19 | 12.538653373718262 | 12.656295044898783 | 12.30337003135722 | 12.362190399481033 | 31024400 |
| 90 | 2024-08-20 | 12.646491050720215 | 12.764133654155964 | 12.509242904933295 | 12.519046611041752 | 47554300 |
| 91 | 2024-08-21 | 12.70531177520752 | 12.70531177520752 | 12.577866406386311 | 12.70531177520752 | 55896700 |
| 92 | 2024-08-22 | 12.29356575012207 | 12.705312047465194 | 12.254351861562384 | 12.636687976218957 | 43486300 |
| 93 | 2024-08-23 | 12.489635467529297 | 12.597474364639117 | 12.293566020419902 | 12.401403982596852 | 58243700 |
| 94 | 2024-08-26 | 12.548456192016602 | 12.597473785272816 | 12.450421005504174 | 12.548456192016602 | 29501300 |
| 95 | 2024-08-27 | 12.401403427124023 | 12.577866389084939 | 12.371993245108147 | 12.548456207069064 | 39600600 |
| 96 | 2024-08-28 | 12.450421333312988 | 12.509242633755724 | 12.313173190501358 | 12.322975961464437 | 30210200 |
| 97 | 2024-08-29 | 12.29356575012207 | 12.421011121674262 | 12.185727790316148 | 12.352387050428025 | 39235500 |
| 98 | 2024-08-30 | 12.430814743041992 | 12.450421219722124 | 12.126906407570777 | 12.185727707476861 | 118454800 |
| 99 | 2024-09-02 | 12.185728073120117 | 12.391601226569543 | 12.12690677144905 | 12.342583630999133 | 15680500 |
| 100 | 2024-09-03 | 11.911230087280273 | 12.273959738882429 | 11.88181990347814 | 12.205334730100269 | 38221000 |
| 101 | 2024-09-04 | 12.303369522094727 | 12.51904637779814 | 11.881819516613703 | 11.881819516613703 | 44741500 |
| 102 | 2024-09-05 | 12.342583656311035 | 12.352387362431797 | 12.185728098110344 | 12.283762354519338 | 18944700 |
| 103 | 2024-09-06 | 11.989657402038574 | 12.303369445172963 | 11.979854631106912 | 12.26415555664777 | 27784200 |
| 104 | 2024-09-09 | 12.058282852172852 | 12.087693035916487 | 11.970051366009056 | 11.989657843527185 | 13782900 |
| 105 | 2024-09-10 | 12.195530891418457 | 12.215138303695545 | 11.93083737020791 | 11.979854965967752 | 70072700 |
| 106 | 2024-09-11 | 11.891623497009277 | 12.00926516603564 | 11.607322563129014 | 11.95044386405602 | 62897400 |
| 107 | 2024-09-12 | 11.81319522857666 | 12.038674851142153 | 11.705356335234173 | 11.911229481240111 | 47159100 |
| 108 | 2024-09-13 | 11.891623497009277 | 12.136710541214086 | 11.852409607333822 | 11.911229974380566 | 64866300 |
| 109 | 2024-09-16 | 11.92103385925293 | 11.999461639779629 | 11.86221349132435 | 11.96024774951628 | 24753700 |
| 110 | 2024-09-17 | 12.01906967163086 | 12.01906967163086 | 11.793589089799598 | 11.89162428797544 | 18077800 |
| 111 | 2024-09-18 | 11.891623497009277 | 12.136710541214086 | 11.852409607333822 | 11.940641092836815 | 42205300 |
| 112 | 2024-09-19 | 11.764178276062012 | 12.019069029760583 | 11.764178276062012 | 11.979855139571026 | 51993800 |
| 113 | 2024-09-20 | 11.372038841247559 | 11.822999024760927 | 11.342627723783993 | 11.764177724766641 | 55541400 |
| 114 | 2024-09-23 | 10.979899406433105 | 11.32302164270062 | 10.970095700269376 | 11.32302164270062 | 58376700 |
| 115 | 2024-09-24 | 11.028916358947754 | 11.19557561427759 | 10.950488584078752 | 11.136754315659427 | 84784300 |
| 116 | 2024-09-25 | 10.668675422668457 | 11.123503144517898 | 10.6093496576659 | 11.054290537807454 | 117931300 |
| 117 | 2024-09-26 | 10.727999687194824 | 10.846650257653778 | 10.639011523612881 | 10.737886527519885 | 167073900 |
| 118 | 2024-09-27 | 10.609349250793457 | 10.826875790192544 | 10.559912215296809 | 10.718112991968505 | 64574600 |
| 119 | 2024-09-30 | 10.589573860168457 | 10.678562026355317 | 10.47092328623629 | 10.559911452423151 | 60955500 |
| 120 | 2024-10-01 | 10.589573860168457 | 10.807100383852898 | 10.589573860168457 | 10.73788684184593 | 38491000 |
| 121 | 2024-10-02 | 10.816987991333008 | 10.856538185447624 | 10.658787214874545 | 10.777437797218393 | 61962200 |
| 122 | 2024-10-03 | 10.599461555480957 | 10.718112128425219 | 10.550023581016449 | 10.66867415396071 | 41875600 |
| 123 | 2024-10-04 | 10.629124641418457 | 10.639012425532666 | 10.530248686178354 | 10.579686663798405 | 42988300 |
| 124 | 2024-10-07 | 10.431373596191406 | 10.688450323540051 | 10.342385425728338 | 10.678562539499492 | 50239800 |
| 125 | 2024-10-08 | 10.579686164855957 | 10.658786548137236 | 10.510473565222576 | 10.540135973215317 | 46497200 |
| 126 | 2024-10-09 | 10.559911727905273 | 10.619236544943526 | 10.461035775573567 | 10.490698184092693 | 45895200 |
| 127 | 2024-10-10 | 10.629124641418457 | 10.708225028430144 | 10.579686663798405 | 10.589574447912614 | 37701700 |
| 128 | 2024-10-11 | 10.569798469543457 | 10.629124228975696 | 10.421485485389296 | 10.599461820735055 | 25480900 |
| 129 | 2024-10-14 | 10.757662773132324 | 10.856537783280658 | 10.540136242084433 | 10.569798650833837 | 35854800 |
| 130 | 2024-10-15 | 10.718111991882324 | 10.876312753792615 | 10.668674018047628 | 10.777436806123223 | 30199500 |
| 131 | 2024-10-16 | 10.856537818908691 | 10.886201170706414 | 10.629124446165344 | 10.728000399589133 | 41240600 |
| 132 | 2024-10-17 | 10.599461555480957 | 10.75766231940664 | 10.510473390035028 | 10.718112128425219 | 23156000 |
| 133 | 2024-10-18 | 10.530247688293457 | 10.69833623050235 | 10.470922875132025 | 10.65878604074443 | 30999400 |
| 134 | 2024-10-21 | 10.727999687194824 | 10.727999687194824 | 10.550023360030938 | 10.550023360030938 | 26633900 |
| 135 | 2024-10-22 | 10.49069881439209 | 10.68845073093678 | 10.431373993789501 | 10.61923718296573 | 29304400 |
| 136 | 2024-10-23 | 10.50058650970459 | 10.50058650970459 | 10.3423857321721 | 10.401711495222292 | 39674300 |
| 137 | 2024-10-24 | 10.65878677368164 | 10.65878677368164 | 10.391823210196002 | 10.500586003771488 | 34038300 |
| 138 | 2024-10-25 | 10.589573860168457 | 10.678562026355317 | 10.510473477547013 | 10.62912405147918 | 26411000 |
| 139 | 2024-10-28 | 10.767550468444824 | 10.826875285455548 | 10.648899891472412 | 10.658786732340221 | 29203800 |
| 140 | 2024-10-29 | 10.708224296569824 | 10.797212461613768 | 10.648899481841148 | 10.757662270811007 | 26229700 |
| 141 | 2024-10-30 | 10.65878677368164 | 10.747774942493843 | 10.599461956440818 | 10.728000317730558 | 26539600 |
| 142 | 2024-10-31 | 10.50058650970459 | 10.629124877187492 | 10.451148530987934 | 10.619237092853957 | 28075100 |
| 143 | 2024-11-01 | 10.302835464477539 | 10.530248844824541 | 10.21384729201097 | 10.530248844824541 | 33123200 |
| 144 | 2024-11-04 | 10.737887382507324 | 10.757662950633872 | 10.391823426851639 | 10.411598052027198 | 39785000 |
| 145 | 2024-11-05 | 10.846650123596191 | 10.856536963799057 | 10.50058525682153 | 10.599461202457405 | 28896400 |
| 146 | 2024-11-06 | 10.530247688293457 | 10.63901141734092 | 10.411597119019692 | 10.589573444405792 | 37995800 |
| 147 | 2024-11-07 | 10.589573860168457 | 10.886200766474342 | 10.372047336484014 | 10.480811069801707 | 55293600 |
| 148 | 2024-11-08 | 10.194072723388672 | 10.431373889324624 | 10.095196766106518 | 10.362160342046712 | 58652500 |
| 149 | 2024-11-11 | 10.045759201049805 | 10.154522947128184 | 9.956771024422421 | 10.134747377677186 | 66155900 |
| 150 | 2024-11-12 | 10.194072723388672 | 10.233622917711331 | 9.956770614501707 | 10.035871003147024 | 55851700 |
| 151 | 2024-11-13 | 10.114971160888672 | 10.243509525240803 | 9.96665817130213 | 10.213847115913692 | 73712300 |
| 152 | 2024-11-14 | 10.154521942138672 | 10.203958974971295 | 9.966657822751255 | 10.075420615114368 | 86415300 |
| 153 | 2024-11-18 | 9.887557983398438 | 10.065534328843933 | 9.828232220599602 | 10.016096350336738 | 88368100 |
| 154 | 2024-11-19 | 9.907332420349121 | 9.976545016583005 | 9.857894447488817 | 9.89744463718688 | 53425300 |
| 155 | 2024-11-21 | 9.70958137512207 | 9.808457329459962 | 9.689806750025083 | 9.778794920338989 | 67659300 |
| 156 | 2024-11-22 | 9.907332420349121 | 9.907332420349121 | 9.719468312070147 | 9.848006664326576 | 59138800 |
| 157 | 2024-11-25 | 10.025983810424805 | 10.075420844382377 | 9.857895254706317 | 9.927107856607702 | 85622700 |
| 158 | 2024-11-26 | 10.065533638000488 | 10.134746237389578 | 9.917219712658367 | 10.07542047866254 | 52418300 |
| 159 | 2024-11-27 | 9.650256156921387 | 10.075420479870855 | 9.650256156921387 | 10.016095664087649 | 57603000 |
| 160 | 2024-11-28 | 9.047115325927734 | 9.709581797110532 | 9.047115325927734 | 9.660144760743986 | 65340600 |
| 161 | 2024-11-29 | 9.155878067016602 | 9.234978448087729 | 8.88891357368836 | 9.096552309737795 | 81908200 |
| 162 | 2024-12-02 | 9.264640808105469 | 9.314078781761072 | 9.03722744942098 | 9.09655226344697 | 78340300 |
| 163 | 2024-12-03 | 9.353630065917969 | 9.383292476399715 | 9.205317070558213 | 9.29430430200345 | 39449100 |
| 164 | 2024-12-04 | 9.46239185333252 | 9.53160539431505 | 9.294303307012113 | 9.304191090431178 | 35039100 |
| 165 | 2024-12-05 | 9.670031547546387 | 9.739245095379879 | 9.561268748023785 | 9.600818942663915 | 54294600 |
| 166 | 2024-12-06 | 9.818345069885254 | 10.08530863669053 | 9.689806706997166 | 9.778794876915917 | 128262700 |
| 167 | 2024-12-09 | 9.887557983398438 | 9.996320781753456 | 9.788682026384048 | 9.808457594967331 | 61349800 |
| 168 | 2024-12-10 | 10.045759201049805 | 10.045759201049805 | 9.857896006020592 | 9.986434378598917 | 73907300 |
| 169 | 2024-12-11 | 10.273172378540039 | 10.500585743920492 | 9.927107495712193 | 10.0358702865962 | 90179100 |
| 170 | 2024-12-12 | 10.164408683776855 | 10.233622226379048 | 9.986433292823524 | 10.144634059426908 | 97737700 |
| 171 | 2024-12-13 | 10.105084419250488 | 10.35227336629609 | 10.055646441251168 | 10.13474682886968 | 149204900 |
| 172 | 2024-12-16 | 10.006208419799805 | 10.381935730831641 | 9.986433794456548 | 10.174296978496967 | 89670800 |
| 173 | 2024-12-17 | 10.006208419799805 | 10.174296978496967 | 9.887557838887277 | 10.006208419799805 | 67956300 |
| 174 | 2024-12-18 | 9.749131202697754 | 9.946883103958312 | 9.679918603027128 | 9.897445128643172 | 83174900 |
| 175 | 2024-12-19 | 9.867782592773438 | 9.996320962029834 | 9.689807187069295 | 9.759019792456959 | 58258000 |
| 176 | 2024-12-20 | 10.154521942138672 | 10.243509167007968 | 9.82823167914742 | 9.867781871184093 | 63902800 |
| 177 | 2024-12-23 | 10.144634246826172 | 10.243509256304305 | 10.025983669681832 | 10.045758294397073 | 37011700 |
| 178 | 2024-12-26 | 10.213846206665039 | 10.283058803250572 | 10.045757663856538 | 10.075420070543066 | 30737700 |
| 179 | 2024-12-27 | 10.243509292602539 | 10.381935437903604 | 10.223734667817228 | 10.283059485124133 | 44639700 |
| 180 | 2024-12-30 | 10.203959465026855 | 10.283059852899079 | 10.105084451662078 | 10.233622817692192 | 38408700 |
| 181 | 2025-01-02 | 10.148277282714844 | 10.277618187891404 | 10.098530634748721 | 10.2676686685305 | 29510200 |
| 182 | 2025-01-03 | 10.048784255981445 | 10.227870848173394 | 9.989088092691912 | 10.108479470432652 | 42817300 |
| 183 | 2025-01-06 | 10.327364921569824 | 10.3870601405539 | 10.108480238005281 | 10.198024015319794 | 39587600 |
| 184 | 2025-01-07 | 10.257719993591309 | 10.506452282051601 | 10.227871435812439 | 10.36716185893202 | 60452900 |
| 185 | 2025-01-08 | 10.247770309448242 | 10.307465526368741 | 10.158226535229128 | 10.178124624589838 | 38515300 |
| 186 | 2025-01-09 | 10.148277282714844 | 10.247770578647087 | 9.889595472361723 | 10.158226802075745 | 54212100 |
| 187 | 2025-01-10 | 9.750306129455566 | 10.138327901431465 | 9.750306129455566 | 10.108480291780642 | 36793100 |
| 188 | 2025-01-13 | 9.7403564453125 | 9.839849740917987 | 9.68066027818153 | 9.760255483968953 | 30436900 |
| 189 | 2025-01-14 | 9.7901029586792 | 9.879646733726862 | 9.660762055703508 | 9.740356311559568 | 39132200 |
| 190 | 2025-01-15 | 10.446756362915039 | 10.45670588241046 | 9.879647035413655 | 9.919444164556937 | 53092400 |
| 191 | 2025-01-16 | 10.21792221069336 | 10.426856408728018 | 10.128378440770895 | 10.406958320322092 | 26640800 |
| 192 | 2025-01-17 | 10.297516822814941 | 10.367161557933487 | 10.1283787956656 | 10.237820657828793 | 30748300 |
| 193 | 2025-01-20 | 10.267668724060059 | 10.40695914935083 | 10.148277337598708 | 10.148277337598708 | 11418100 |
| 194 | 2025-01-21 | 10.317415237426758 | 10.42685710304278 | 10.148277204941206 | 10.277618109126532 | 25403800 |
| 195 | 2025-01-22 | 10.377111434936523 | 10.44675617245796 | 10.277618139472999 | 10.4268571338299 | 47319900 |
| 196 | 2025-01-23 | 10.297516822814941 | 10.446755812022783 | 10.237820657828793 | 10.377111076904237 | 36718200 |
| 197 | 2025-01-24 | 10.317415237426758 | 10.34726284644233 | 10.207973371810734 | 10.297517147695837 | 45091300 |
| 198 | 2025-01-27 | 10.506451606750488 | 10.506451606750488 | 10.237820297037201 | 10.287566941299476 | 52771300 |
| 199 | 2025-01-28 | 10.496502876281738 | 10.556198094808149 | 10.377111490390527 | 10.506452395648937 | 45701800 |
| 200 | 2025-01-29 | 10.496502876281738 | 10.566147614175348 | 10.446756228284135 | 10.556198094808149 | 43636900 |
| 201 | 2025-01-30 | 11.033763885498047 | 11.113358137696906 | 10.506451727471024 | 10.506451727471024 | 98412200 |
| 202 | 2025-01-31 | 11.133256912231445 | 11.252649246723655 | 10.984017917373768 | 11.033764565272456 | 60632400 |
| 203 | 2025-02-03 | 11.103408813476562 | 11.322293485277102 | 11.013865040974599 | 11.143205940273175 | 42468600 |
| 204 | 2025-02-04 | 11.01386547088623 | 11.192953022880603 | 10.954170252780363 | 11.123308285477629 | 40751400 |
| 205 | 2025-02-05 | 10.934270858764648 | 11.033764150824885 | 10.834778515542768 | 11.02381463185119 | 36082500 |
| 206 | 2025-02-06 | 11.163105010986328 | 11.202902137900216 | 10.864626084713 | 10.88452417375077 | 26547400 |
| 207 | 2025-02-07 | 10.904423713684082 | 11.20290265369986 | 10.85467706554172 | 11.153156005557499 | 34977500 |
| 208 | 2025-02-10 | 11.043713569641113 | 11.123307823032105 | 10.92432124071628 | 11.023814531874192 | 25229800 |
| 209 | 2025-02-11 | 11.123308181762695 | 11.27254717447423 | 11.053662496170721 | 11.143206271332991 | 29425200 |
| 210 | 2025-02-12 | 10.984017372131348 | 11.053662106429341 | 10.854676473550544 | 10.954169764409114 | 43189900 |
| 211 | 2025-02-13 | 11.113358497619629 | 11.183003233339598 | 10.924321430896343 | 10.934270949953014 | 21988200 |
| 212 | 2025-02-14 | 11.531229019165039 | 11.590924236913136 | 11.212851994272846 | 11.242699603146894 | 46583100 |
| 213 | 2025-02-17 | 11.521279335021973 | 11.650620236742746 | 11.451634599033234 | 11.59092407101071 | 36112100 |
| 214 | 2025-02-18 | 11.461584091186523 | 11.670518298661614 | 11.342191760003097 | 11.531228827011553 | 58285600 |
| 215 | 2025-02-19 | 11.312344551086426 | 11.381989289370742 | 11.192953164525429 | 11.342192160517076 | 38104400 |
| 216 | 2025-02-20 | 11.232749938964844 | 11.372040359976998 | 11.103409037061779 | 11.312344194160827 | 44076800 |
| 217 | 2025-02-21 | 11.163105010986328 | 11.242699264814101 | 10.88452417375077 | 10.984017465454661 | 94029400 |
| 218 | 2025-02-24 | 10.785032272338867 | 11.192953077112836 | 10.745235143796002 | 11.17305403842221 | 58518400 |
| 219 | 2025-02-25 | 10.745234489440918 | 10.884523956439411 | 10.675588807103342 | 10.82482874167958 | 76158600 |
| 220 | 2025-02-26 | 10.58604621887207 | 10.81487946190492 | 10.556197661994293 | 10.794981372824754 | 40355500 |
| 221 | 2025-02-27 | 10.64574146270752 | 10.814879490102513 | 10.576096727487824 | 10.586046246473025 | 32846300 |
| 222 | 2025-02-28 | 10.347262382507324 | 10.615893698118143 | 10.287567167152703 | 10.566147052763732 | 57805500 |
| 223 | 2025-03-05 | 10.476603507995605 | 10.52635015442838 | 10.118429361588687 | 10.178124578237325 | 46942500 |
| 224 | 2025-03-06 | 10.58604621887207 | 10.635791915991662 | 10.387059635040293 | 10.446755799957497 | 39802700 |
| 225 | 2025-03-07 | 10.64574146270752 | 10.785031881985265 | 10.466654865165681 | 10.546249119370577 | 41638200 |
| 226 | 2025-03-10 | 10.416908264160156 | 10.5362996459842 | 10.317414971554275 | 10.49650251870952 | 33483600 |
| 227 | 2025-03-11 | 10.347262382507324 | 10.456705192054699 | 10.287567167152703 | 10.436806154377598 | 26354600 |
| 228 | 2025-03-12 | 10.446756362915039 | 10.466655401905882 | 10.29751736583733 | 10.34726306563763 | 39894000 |
| 229 | 2025-03-13 | 11.541178703308105 | 11.57102631260863 | 10.874576086286574 | 10.924321785507985 | 111595000 |
| 230 | 2025-03-14 | 12.80473804473877 | 12.834585653559595 | 11.640670863504484 | 11.670518472325307 | 126026800 |
| 231 | 2025-03-17 | 12.357020378112793 | 12.804738315236625 | 12.347070858682878 | 12.804738315236625 | 89758000 |
| 232 | 2025-03-18 | 11.978946685791016 | 12.347070349985685 | 11.849605785046128 | 12.317222741764052 | 112067000 |
| 233 | 2025-03-19 | 12.287375450134277 | 12.376918277106302 | 11.939149866168995 | 12.118237417789812 | 41690500 |
| 234 | 2025-03-20 | 12.33712100982666 | 12.426664784628105 | 12.177932498552257 | 12.237628664699345 | 42754900 |
| 235 | 2025-03-21 | 12.496310234069824 | 12.506258804207915 | 12.267476041803368 | 12.456513107002399 | 46789800 |
| 236 | 2025-03-24 | 12.33712100982666 | 12.496310469939434 | 12.25752675418946 | 12.496310469939434 | 40560200 |
| 237 | 2025-03-25 | 12.32717227935791 | 12.53610743490087 | 12.247578024754722 | 12.406766533961099 | 25375500 |
| 238 | 2025-03-26 | 12.380000114440918 | 12.609999656677246 | 12.319999694824219 | 12.399999618530273 | 22029800 |
| 239 | 2025-03-27 | 12.390000343322754 | 12.479999542236328 | 12.3100004196167 | 12.40999984741211 | 27455400 |
| 240 | 2025-03-28 | 12.239999771118164 | 12.449999809265137 | 12.069999694824219 | 12.300000190734863 | 20197500 |
| 241 | 2025-03-31 | 12.140000343322754 | 12.289999961853027 | 12.0 | 12.140000343322754 | 29378400 |
| 242 | 2025-04-01 | 12.260000228881836 | 12.34000015258789 | 11.989999771118164 | 12.010000228881836 | 22267700 |
| 243 | 2025-04-02 | 12.420000076293945 | 12.4399995803833 | 12.1899995803833 | 12.270000457763672 | 20422100 |
| 244 | 2025-04-03 | 12.729999542236328 | 12.869999885559082 | 12.359999656677246 | 12.359999656677246 | 57239000 |
| 245 | 2025-04-04 | 12.050000190734863 | 12.5 | 12.039999961853027 | 12.420000076293945 | 38448800 |
| 246 | 2025-04-07 | 11.949999809265137 | 12.25 | 11.619999885559082 | 11.859999656677246 | 50560500 |
| 247 | 2025-04-08 | 11.739999771118164 | 12.170000076293945 | 11.649999618530273 | 12.020000457763672 | 35507800 |
| 248 | 2025-04-09 | 12.170000076293945 | 12.25 | 11.600000381469727 | 11.619999885559082 | 71372100 |
| 249 | 2025-04-10 | 11.859999656677246 | 12.170000076293945 | 11.75 | 12.15999984741211 | 37053200 |
| 250 | 2025-04-11 | 11.9399995803833 | 12.0 | 11.710000038146973 | 11.949999809265137 | 46094000 |