ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 11.046058654785156 | 11.135863494439151 | 11.01013654763344 | 11.099941387287435 | 5091800 |
| 3 | 2024-04-17 | 11.010138511657715 | 11.126885594839164 | 10.884410685973673 | 11.073001996274362 | 6652100 |
| 4 | 2024-04-18 | 10.920331001281738 | 11.09096165493023 | 10.875428152613683 | 11.02809732421471 | 4193600 |
| 5 | 2024-04-19 | 10.839506149291992 | 10.96523395548247 | 10.839506149291992 | 10.938292588602586 | 4838000 |
| 6 | 2024-04-22 | 10.803586959838867 | 10.929314799994115 | 10.776645585680901 | 10.89339268229988 | 4066200 |
| 7 | 2024-04-23 | 10.830526351928711 | 10.893389827305336 | 10.722759170639327 | 10.77664276128402 | 5900800 |
| 8 | 2024-04-24 | 10.803586959838867 | 10.857470564605643 | 10.731742724450395 | 10.803586959838867 | 4940200 |
| 9 | 2024-04-25 | 10.785624504089355 | 10.884410096919439 | 10.749702392473807 | 10.803585131671781 | 2937700 |
| 10 | 2024-04-26 | 10.956254959106445 | 11.037079929067719 | 10.794605875634643 | 10.87542998914517 | 3193600 |
| 11 | 2024-04-29 | 11.126884460449219 | 11.126884460449219 | 10.93829316937548 | 10.956253796098826 | 4219100 |
| 12 | 2024-04-30 | 11.099942207336426 | 11.252611388122865 | 11.028097987725237 | 11.099942207336426 | 6428900 |
| 13 | 2024-05-02 | 11.126884460449219 | 11.306495009935954 | 10.920331686201479 | 11.288533526761952 | 13929100 |
| 14 | 2024-05-03 | 11.232325553894043 | 11.331249708356632 | 11.079443549401462 | 11.295277522455118 | 13339300 |
| 15 | 2024-05-06 | 11.079446792602539 | 11.214343172453821 | 11.007502399739781 | 11.214343172453821 | 8626300 |
| 16 | 2024-05-07 | 11.115418434143066 | 11.1963560864844 | 11.07944623950745 | 11.10642602871774 | 4339000 |
| 17 | 2024-05-08 | 11.043474197387695 | 11.115418587652517 | 10.971529807122872 | 11.061460723776293 | 6638700 |
| 18 | 2024-05-09 | 10.755696296691895 | 10.998508391757111 | 10.74670303378158 | 10.980522723581236 | 9901000 |
| 19 | 2024-05-10 | 10.746703147888184 | 10.890591925401987 | 10.73770988488238 | 10.800661868278242 | 11358400 |
| 20 | 2024-05-13 | 10.71972370147705 | 10.791668086777321 | 10.6747582462532 | 10.7646891567009 | 7717200 |
| 21 | 2024-05-14 | 10.782674789428711 | 10.782674789428711 | 10.656772544381642 | 10.710730404360465 | 8332700 |
| 22 | 2024-05-15 | 10.728716850280762 | 10.809654497296465 | 10.683751395533736 | 10.809654497296465 | 5319600 |
| 23 | 2024-05-16 | 10.728716850280762 | 10.809654497296465 | 10.692744658012085 | 10.782674709861421 | 6057500 |
| 24 | 2024-05-17 | 10.80965518951416 | 10.827640857977888 | 10.665765553580478 | 10.746703205779184 | 6613300 |
| 25 | 2024-05-20 | 10.782674789428711 | 10.854619174496955 | 10.737709334349876 | 10.7556958594393 | 4370100 |
| 26 | 2024-05-21 | 10.782674789428711 | 10.845626769596967 | 10.737709334349876 | 10.79166805197342 | 5035600 |
| 27 | 2024-05-22 | 10.566842079162598 | 10.782675243455433 | 10.566842079162598 | 10.746703049406626 | 7618300 |
| 28 | 2024-05-23 | 10.467917442321777 | 10.602812938614044 | 10.431945252800864 | 10.593819676822653 | 6451900 |
| 29 | 2024-05-24 | 10.476911544799805 | 10.521877003401112 | 10.422953680594064 | 10.476911544799805 | 4942400 |
| 30 | 2024-05-27 | 10.476911544799805 | 10.503891334547463 | 10.431946943843284 | 10.476911544799805 | 2248900 |
| 31 | 2024-05-28 | 10.449931144714355 | 10.566840977596614 | 10.413958954415559 | 10.566840977596614 | 5622000 |
| 32 | 2024-05-29 | 10.342015266418457 | 10.404966389245995 | 10.261077618414634 | 10.39597398430258 | 6388800 |
| 33 | 2024-05-31 | 10.297049522399902 | 10.395973692806237 | 10.270070593036674 | 10.351008238771058 | 8612900 |
| 34 | 2024-06-03 | 10.31503677368164 | 10.368994636208985 | 10.234099122245864 | 10.342015704945313 | 6103100 |
| 35 | 2024-06-04 | 10.339577674865723 | 10.411631274056948 | 10.231498564483509 | 10.321564919270228 | 6272200 |
| 36 | 2024-06-05 | 10.267524719238281 | 10.348584265058733 | 10.249511964020625 | 10.348584265058733 | 4695400 |
| 37 | 2024-06-06 | 10.420637130737305 | 10.48368392210808 | 10.267524844308348 | 10.267524844308348 | 5000600 |
| 38 | 2024-06-07 | 10.339577674865723 | 10.456663592513891 | 10.303551304738317 | 10.402624466790993 | 24549700 |
| 39 | 2024-06-10 | 10.348586082458496 | 10.402626075474668 | 10.303552898101112 | 10.357592891117283 | 15528400 |
| 40 | 2024-06-11 | 10.393619537353516 | 10.45666548173296 | 10.35759316071718 | 10.402626346246743 | 3559600 |
| 41 | 2024-06-12 | 10.186468124389648 | 10.438652761783793 | 10.150441747619057 | 10.42063914393021 | 9127100 |
| 42 | 2024-06-13 | 10.159446716308594 | 10.26752583618101 | 10.141433959131437 | 10.177460332422243 | 8527500 |
| 43 | 2024-06-14 | 10.24951457977295 | 10.258521389148582 | 10.105409065509303 | 10.168455013265495 | 3958900 |
| 44 | 2024-06-17 | 10.285539627075195 | 10.339578758461435 | 10.19547326284945 | 10.249513253172198 | 7609800 |
| 45 | 2024-06-18 | 10.210348129272461 | 10.461422699742664 | 10.182451250384368 | 10.42422656561661 | 8706100 |
| 46 | 2024-06-19 | 10.266141891479492 | 10.303338022408466 | 10.108058113324928 | 10.228945760550518 | 5719600 |
| 47 | 2024-06-20 | 10.294039726257324 | 10.41492738473653 | 10.256843591865708 | 10.321937492170385 | 6829900 |
| 48 | 2024-06-21 | 10.359132766723633 | 10.414926520267114 | 10.25684274051771 | 10.29403887182194 | 11835100 |
| 49 | 2024-06-24 | 10.442825317382812 | 10.545115362398978 | 10.377732297336808 | 10.396330809821887 | 5677400 |
| 50 | 2024-06-25 | 10.387028694152832 | 10.480019457327195 | 10.349832566248214 | 10.480019457327195 | 6372400 |
| 51 | 2024-06-26 | 10.368431091308594 | 10.368431091308594 | 10.210347312216651 | 10.349833469146686 | 5766100 |
| 52 | 2024-06-27 | 10.387028694152832 | 10.405626314692318 | 10.312636438343597 | 10.377729440470267 | 4974500 |
| 53 | 2024-06-28 | 10.405627250671387 | 10.44282338192177 | 10.340534242689646 | 10.396328882978082 | 6800900 |
| 54 | 2024-07-01 | 10.331233978271484 | 10.489317742339036 | 10.312636357877109 | 10.442822361114644 | 7584100 |
| 55 | 2024-07-02 | 10.36592960357666 | 10.393869865652848 | 10.272794212382815 | 10.337989341500473 | 6537100 |
| 56 | 2024-07-03 | 10.440437316894531 | 10.524258989366189 | 10.384555905845128 | 10.421809883809765 | 6055200 |
| 57 | 2024-07-04 | 10.468377113342285 | 10.514944805780905 | 10.43112313703236 | 10.487004545599676 | 2272200 |
| 58 | 2024-07-05 | 10.542885780334473 | 10.561513213854035 | 10.393869864997647 | 10.514945518260047 | 6566900 |
| 59 | 2024-07-08 | 10.56151294708252 | 10.68258859728669 | 10.496318707820619 | 10.533572685713834 | 6213600 |
| 60 | 2024-07-09 | 10.570825576782227 | 10.626706093774322 | 10.449749939026281 | 10.542884430081376 | 4938300 |
| 61 | 2024-07-10 | 10.757096290588379 | 10.803663983869818 | 10.589452950057145 | 10.61739321074406 | 6957400 |
| 62 | 2024-07-11 | 10.794350624084473 | 10.83160460229906 | 10.72915638426017 | 10.7850369074796 | 11949100 |
| 63 | 2024-07-12 | 10.766410827636719 | 10.850231616087337 | 10.747783393622177 | 10.822291353270463 | 5518900 |
| 64 | 2024-07-15 | 10.710527420043945 | 10.840916769259069 | 10.701213704770412 | 10.840916769259069 | 2980800 |
| 65 | 2024-07-16 | 10.78503704071045 | 10.831604736105175 | 10.710529083360854 | 10.719842800080782 | 3988500 |
| 66 | 2024-07-17 | 10.915426254272461 | 10.915426254272461 | 10.747782908527823 | 10.78503688667053 | 5025400 |
| 67 | 2024-07-18 | 10.710527420043945 | 10.915424715037775 | 10.701213704770412 | 10.887483569217178 | 3988900 |
| 68 | 2024-07-19 | 10.673274993896484 | 10.812977190425626 | 10.654647560649982 | 10.729156405431082 | 5548100 |
| 69 | 2024-07-22 | 10.747783660888672 | 10.757097378127549 | 10.64533543587592 | 10.701215962899253 | 3945700 |
| 70 | 2024-07-23 | 10.608080863952637 | 10.747783061930534 | 10.598767147232799 | 10.729156516695774 | 5098300 |
| 71 | 2024-07-24 | 10.58945369720459 | 10.673275373384312 | 10.58013998025019 | 10.663961656429912 | 3606000 |
| 72 | 2024-07-25 | 10.459062576293945 | 10.608079358042348 | 10.412495775715156 | 10.580138211849329 | 6399200 |
| 73 | 2024-07-26 | 10.55219841003418 | 10.570825841634791 | 10.431122769244677 | 10.477690460041382 | 2786100 |
| 74 | 2024-07-29 | 10.55219841003418 | 10.589452385030578 | 10.45906302844077 | 10.55219841003418 | 4760600 |
| 75 | 2024-07-30 | 10.468377113342285 | 10.561512498219525 | 10.43112313703236 | 10.561512498219525 | 3223000 |
| 76 | 2024-07-31 | 10.459062576293945 | 10.496317437884636 | 10.412495775715156 | 10.46837629169162 | 5033400 |
| 77 | 2024-08-01 | 10.570825576782227 | 10.69190032633337 | 10.459062766388428 | 10.48700391308928 | 7482300 |
| 78 | 2024-08-02 | 10.56826114654541 | 10.698848984039138 | 10.512295565874432 | 10.586916933140314 | 6211000 |
| 79 | 2024-08-05 | 11.445063591003418 | 11.529011962338114 | 10.549606290754845 | 10.549606290754845 | 28304800 |
| 80 | 2024-08-06 | 11.836825370788574 | 11.92077463199848 | 11.510357108875121 | 11.575650583346437 | 18423000 |
| 81 | 2024-08-07 | 11.808842658996582 | 12.163294603381935 | 11.678255709183 | 11.930102604935536 | 8685500 |
| 82 | 2024-08-08 | 11.92077350616455 | 12.004722759446034 | 11.780858677066604 | 11.864807930348087 | 6223100 |
| 83 | 2024-08-09 | 12.15396499633789 | 12.237914246271519 | 11.911446028210111 | 12.004722280703334 | 6346800 |
| 84 | 2024-08-12 | 12.275225639343262 | 12.30320842776357 | 12.172621488764262 | 12.1819493814233 | 4522000 |
| 85 | 2024-08-13 | 12.415142059326172 | 12.499090429312005 | 12.275226330236073 | 12.312537013415396 | 5748300 |
| 86 | 2024-08-14 | 12.489761352539062 | 12.62967616884818 | 12.377829321580428 | 12.39648421529518 | 7560100 |
| 87 | 2024-08-15 | 12.648332595825195 | 12.704298169374388 | 12.48043409606411 | 12.499088990728257 | 4187600 |
| 88 | 2024-08-16 | 12.443123817443848 | 12.797575723032011 | 12.368502457273369 | 12.732281365715256 | 7573100 |
| 89 | 2024-08-19 | 13.142701148986816 | 13.217322517178733 | 12.564385100721024 | 12.564385100721024 | 18670300 |
| 90 | 2024-08-20 | 13.114716529846191 | 13.226648566528468 | 12.956145922157113 | 13.133371424514861 | 10532800 |
| 91 | 2024-08-21 | 13.096062660217285 | 13.18933981586767 | 12.993458500647368 | 13.133373344566062 | 5222900 |
| 92 | 2024-08-22 | 13.086731910705566 | 13.105387693586977 | 13.002782666852594 | 13.07740490882155 | 5302000 |
| 93 | 2024-08-23 | 13.245305061340332 | 13.36656500478453 | 13.077407430811864 | 13.086734434494602 | 7531100 |
| 94 | 2024-08-26 | 13.180008888244629 | 13.22664745533324 | 13.105387536725525 | 13.22664745533324 | 4098300 |
| 95 | 2024-08-27 | 13.049423217773438 | 13.152028260101913 | 12.974801854020088 | 13.133372474385164 | 4993100 |
| 96 | 2024-08-28 | 13.21732234954834 | 13.245305139876194 | 12.844215513320732 | 12.993458247811775 | 4634100 |
| 97 | 2024-08-29 | 13.152029037475586 | 13.198666725410414 | 13.040096095672745 | 13.086734673164448 | 4721500 |
| 98 | 2024-08-30 | 13.189339637756348 | 13.198666641549927 | 13.040096012819768 | 13.040096012819768 | 10668200 |
| 99 | 2024-09-02 | 13.077407836914062 | 13.142701312505135 | 13.030769258824629 | 13.086734840886438 | 2879800 |
| 100 | 2024-09-03 | 13.270959854125977 | 13.298977113156688 | 13.084176642833558 | 13.11219390186427 | 5143100 |
| 101 | 2024-09-04 | 13.345673561096191 | 13.541796161824584 | 13.270960274214197 | 13.308316917655194 | 5214100 |
| 102 | 2024-09-05 | 13.42972469329834 | 13.523115845877753 | 13.317654775811524 | 13.345672032520095 | 3444200 |
| 103 | 2024-09-06 | 13.233603477478027 | 13.476422102358066 | 13.168229574876719 | 13.411047309104134 | 3208700 |
| 104 | 2024-09-09 | 13.270959854125977 | 13.298977113156688 | 13.149550544122754 | 13.214924445411947 | 3441600 |
| 105 | 2024-09-10 | 13.308318138122559 | 13.32699690688235 | 13.102856135028432 | 13.177569428762167 | 6119800 |
| 106 | 2024-09-11 | 13.10285472869873 | 13.28963794298562 | 13.065498085841353 | 13.224264040648363 | 5430100 |
| 107 | 2024-09-12 | 13.01880168914795 | 13.074837097165801 | 12.850697246399582 | 13.074837097165801 | 3954400 |
| 108 | 2024-09-13 | 13.028141021728516 | 13.20558573755298 | 12.95342773842956 | 13.018801638652999 | 3930700 |
| 109 | 2024-09-16 | 12.962766647338867 | 13.084175950921775 | 12.86003610922374 | 13.028140545170988 | 2938500 |
| 110 | 2024-09-17 | 12.869375228881836 | 12.916071254175872 | 12.757305302567714 | 12.916071254175872 | 3313900 |
| 111 | 2024-09-18 | 12.719949722290039 | 12.91607233237469 | 12.719949722290039 | 12.794663012736319 | 3663000 |
| 112 | 2024-09-19 | 12.589200019836426 | 12.804001380816317 | 12.589200019836426 | 12.747965972101204 | 4085300 |
| 113 | 2024-09-20 | 12.37440013885498 | 12.635896647123513 | 12.327704111143866 | 12.589200619412399 | 7293200 |
| 114 | 2024-09-23 | 12.075546264648438 | 12.365060015974885 | 12.03818962284333 | 12.355720632860459 | 11293900 |
| 115 | 2024-09-24 | 12.019511222839355 | 12.215633820955027 | 11.972815196497029 | 12.150259918467343 | 7796800 |
| 116 | 2024-09-25 | 12.038187980651855 | 12.178275145647852 | 12.01950921697107 | 12.028848598811463 | 6128300 |
| 117 | 2024-09-26 | 12.2903470993042 | 12.299686482697462 | 12.103563884702071 | 12.103563884702071 | 7960900 |
| 118 | 2024-09-27 | 12.365060806274414 | 12.542505534179318 | 12.243651489984915 | 12.290347517888977 | 8444700 |
| 119 | 2024-09-30 | 12.22497272491455 | 12.402416549273243 | 12.206293958849116 | 12.374399290827679 | 5907400 |
| 120 | 2024-10-01 | 12.290850639343262 | 12.432887210514433 | 12.177221924230777 | 12.366604019125672 | 7168600 |
| 121 | 2024-10-02 | 12.68647289276123 | 12.83817944804361 | 12.582174862065195 | 12.610619615120042 | 8598900 |
| 122 | 2024-10-03 | 12.563212394714355 | 12.724400852495373 | 12.458914353191194 | 12.591657150722037 | 5277200 |
| 123 | 2024-10-04 | 12.6011381149292 | 12.724399920928347 | 12.420986801079628 | 12.506321062855262 | 5328800 |
| 124 | 2024-10-07 | 12.610621452331543 | 12.85714509270205 | 12.591657678037262 | 12.686474741023618 | 4336200 |
| 125 | 2024-10-08 | 12.676990509033203 | 12.743361898301524 | 12.610619119764882 | 12.620101005158174 | 5212400 |
| 126 | 2024-10-09 | 12.38305950164795 | 12.658027852928221 | 12.316687207033832 | 12.62958219627544 | 8053100 |
| 127 | 2024-10-10 | 12.487358093261719 | 12.487358093261719 | 12.297724894901055 | 12.37357817424532 | 3579000 |
| 128 | 2024-10-11 | 12.316686630249023 | 12.458912194125453 | 12.240833357878527 | 12.35461326643427 | 4387700 |
| 129 | 2024-10-14 | 12.487358093261719 | 12.525284732933851 | 12.297724894901055 | 12.32616964859455 | 3830100 |
| 130 | 2024-10-15 | 12.515803337097168 | 12.610620392111919 | 12.430468168432382 | 12.468394809589793 | 4894000 |
| 131 | 2024-10-16 | 12.544245719909668 | 12.648544641552473 | 12.39253918396626 | 12.544245719909668 | 9368400 |
| 132 | 2024-10-17 | 12.6011381149292 | 12.639064754910288 | 12.316687862949813 | 12.468394422874173 | 6833900 |
| 133 | 2024-10-18 | 12.648545265197754 | 12.78128803857207 | 12.468393066700717 | 12.629581495148667 | 6050400 |
| 134 | 2024-10-21 | 12.620101928710938 | 12.733881849029894 | 12.572693402517432 | 12.648546682730071 | 5094400 |
| 135 | 2024-10-22 | 12.553730010986328 | 12.705436576011516 | 12.430468200842748 | 12.468394842099045 | 6604100 |
| 136 | 2024-10-23 | 12.515803337097168 | 12.553729978254578 | 12.364096772467528 | 12.439950054782349 | 4575600 |
| 137 | 2024-10-24 | 12.57269287109375 | 12.610619509596983 | 12.411504431394416 | 12.449431069897647 | 4015300 |
| 138 | 2024-10-25 | 12.430466651916504 | 12.55372844670077 | 12.345132397904942 | 12.55372844670077 | 4239100 |
| 139 | 2024-10-28 | 12.639063835144043 | 12.695954243096878 | 12.496839171625494 | 12.534765808846597 | 3435000 |
| 140 | 2024-10-29 | 12.468393325805664 | 12.724398801334438 | 12.430466689161662 | 12.639063642824848 | 5084600 |
| 141 | 2024-10-30 | 12.506321907043457 | 12.5347675671312 | 12.411505752811767 | 12.468395264502284 | 6977800 |
| 142 | 2024-10-31 | 12.079646110534668 | 12.259798328231856 | 11.899494797079901 | 12.117572750432641 | 15298100 |
| 143 | 2024-11-01 | 11.871049880981445 | 12.108091603164853 | 11.785714716316633 | 12.09860971725934 | 10653900 |
| 144 | 2024-11-04 | 11.849448204040527 | 12.001364972840253 | 11.763996210046267 | 11.963386007012813 | 6342200 |
| 145 | 2024-11-05 | 11.820964813232422 | 11.887428685961869 | 11.707027909897677 | 11.849448812693604 | 10922500 |
| 146 | 2024-11-06 | 11.659553527832031 | 11.707027462111498 | 11.498142694575831 | 11.650059465368123 | 10071500 |
| 147 | 2024-11-07 | 11.555110931396484 | 11.735510784681974 | 11.479153003119443 | 11.564605898803597 | 7215600 |
| 148 | 2024-11-08 | 11.431678771972656 | 11.507636698258993 | 11.336730911369783 | 11.507636698258993 | 10585900 |
| 149 | 2024-11-11 | 11.384204864501953 | 11.460162790940622 | 11.317741905240595 | 11.393699831679264 | 7315000 |
| 150 | 2024-11-12 | 11.308247566223145 | 11.412690399995421 | 11.289258536303613 | 11.403195432290676 | 5479700 |
| 151 | 2024-11-13 | 11.355720520019531 | 11.393699482073513 | 11.270267629025598 | 11.308246591079582 | 6133000 |
| 152 | 2024-11-14 | 11.412690162658691 | 11.545616085800978 | 11.298752363551104 | 11.374710292629535 | 4801500 |
| 153 | 2024-11-18 | 11.517132759094238 | 11.593090692593607 | 11.317742957285896 | 11.393700890785265 | 6261600 |
| 154 | 2024-11-19 | 11.555110931396484 | 11.612078924859299 | 11.450669006388035 | 11.517131967257964 | 9448900 |
| 155 | 2024-11-21 | 11.469658851623535 | 11.583595752144168 | 11.422184916700774 | 11.441174852865876 | 7916100 |
| 156 | 2024-11-22 | 11.526626586914062 | 11.564605549906782 | 11.412689697935905 | 11.564605549906782 | 5180900 |
| 157 | 2024-11-25 | 11.355720520019531 | 11.526626302007395 | 11.28925756279753 | 11.431678444127497 | 11759300 |
| 158 | 2024-11-26 | 11.441174507141113 | 11.555111404218847 | 11.33673167236905 | 11.365216575755959 | 5489300 |
| 159 | 2024-11-27 | 11.070878982543945 | 11.479153545438953 | 10.975932020456948 | 11.46016360972757 | 21005800 |
| 160 | 2024-11-28 | 10.662605285644531 | 11.07087988169879 | 10.6056372848635 | 11.061384913071937 | 13591800 |
| 161 | 2024-11-29 | 10.567658424377441 | 10.719574302007118 | 10.35877363989161 | 10.662605395150962 | 25913100 |
| 162 | 2024-12-02 | 10.4252347946167 | 10.596140579934973 | 10.358771836099548 | 10.567656584211893 | 17914500 |
| 163 | 2024-12-03 | 10.441638946533203 | 10.527226299687523 | 10.37507140826415 | 10.470168668861103 | 11709600 |
| 164 | 2024-12-04 | 10.574775695800781 | 10.67938196450116 | 10.38458206774793 | 10.422620793358501 | 12627500 |
| 165 | 2024-12-05 | 10.736442565917969 | 10.869578584551475 | 10.641345280191903 | 10.698403833010529 | 10819600 |
| 166 | 2024-12-06 | 10.574775695800781 | 10.774479231984962 | 10.498698244579641 | 10.736440506374393 | 11555800 |
| 167 | 2024-12-09 | 10.565265655517578 | 10.698401646946667 | 10.508208021272786 | 10.631834104689496 | 9184000 |
| 168 | 2024-12-10 | 10.736442565917969 | 10.783991208781002 | 10.489190348562142 | 10.612816457240056 | 14408800 |
| 169 | 2024-12-11 | 10.98369312286377 | 11.145357940010177 | 10.65085358005298 | 10.745950851403146 | 13828100 |
| 170 | 2024-12-12 | 10.64134407043457 | 10.860067439973063 | 10.57477652214299 | 10.793499891681481 | 9741400 |
| 171 | 2024-12-13 | 10.517718315124512 | 10.69840203941434 | 10.498698498402016 | 10.669873221245373 | 8034500 |
| 172 | 2024-12-16 | 10.318015098571777 | 10.574776283996131 | 10.318015098571777 | 10.565266375335836 | 15176000 |
| 173 | 2024-12-17 | 10.394091606140137 | 10.460659146862001 | 10.165858353680685 | 10.403600607018458 | 17481300 |
| 174 | 2024-12-18 | 9.966156005859375 | 10.413111749046854 | 9.909098366167681 | 10.394092838121232 | 18411600 |
| 175 | 2024-12-19 | 10.023215293884277 | 10.137331488623683 | 9.909099099144871 | 9.985176562304476 | 12086900 |
| 176 | 2024-12-20 | 10.251446723937988 | 10.318015178158724 | 10.013704447085619 | 10.070762992572707 | 19591400 |
| 177 | 2024-12-23 | 10.089781761169434 | 10.241937578022673 | 10.07076285088453 | 10.222917760822968 | 9264300 |
| 178 | 2024-12-26 | 10.203899383544922 | 10.251448026339203 | 10.061254362077005 | 10.099293094929445 | 8809700 |
| 179 | 2024-12-27 | 10.12782096862793 | 10.298995703878322 | 10.108802057441688 | 10.27046688364154 | 9611800 |
| 180 | 2024-12-30 | 10.118311882019043 | 10.270466797898077 | 10.118311882019043 | 10.137330793046504 | 12607800 |
| 181 | 2025-01-02 | 10.222930908203125 | 10.261950623237736 | 10.008328057200025 | 10.193667052208376 | 11868100 |
| 182 | 2025-01-03 | 10.083454132080078 | 10.278870661064321 | 10.02482991883686 | 10.23001652881826 | 13588000 |
| 183 | 2025-01-06 | 10.239785194396973 | 10.33749344538314 | 10.11276577265587 | 10.17138997779562 | 8487400 |
| 184 | 2025-01-07 | 10.357035636901855 | 10.444971946042937 | 10.278869407566479 | 10.337493613660534 | 8738700 |
| 185 | 2025-01-08 | 10.161619186401367 | 10.366805772464037 | 10.112765991665222 | 10.357035692605784 | 7765700 |
| 186 | 2025-01-09 | 10.181161880493164 | 10.220244997945892 | 10.122536738406563 | 10.16161985585929 | 5846200 |
| 187 | 2025-01-10 | 10.073683738708496 | 10.181162080864983 | 9.975975477246205 | 10.181162080864983 | 11490400 |
| 188 | 2025-01-13 | 10.093223571777344 | 10.17138979846214 | 9.995515322513885 | 10.083452560488013 | 10124100 |
| 189 | 2025-01-14 | 10.308182716369629 | 10.337494822845317 | 9.966204724164712 | 10.093225094646108 | 10812700 |
| 190 | 2025-01-15 | 10.669700622558594 | 10.738095840711225 | 10.376576794766661 | 10.396118818133106 | 8746600 |
| 191 | 2025-01-16 | 10.542679786682129 | 10.679471148581621 | 10.474284571639842 | 10.669700137342748 | 5390700 |
| 192 | 2025-01-17 | 10.405888557434082 | 10.630617159718392 | 10.376576455158714 | 10.601305057443023 | 6521400 |
| 193 | 2025-01-20 | 10.484054565429688 | 10.513367598906882 | 10.327722114144292 | 10.396118260442835 | 3688200 |
| 194 | 2025-01-21 | 10.503597259521484 | 10.562222398410425 | 10.464514144200516 | 10.51336827130547 | 5509400 |
| 195 | 2025-01-22 | 10.386347770690918 | 10.571992332958178 | 10.317952552773763 | 10.552451241473973 | 8417600 |
| 196 | 2025-01-23 | 10.239785194396973 | 10.474284810400789 | 10.200702080365494 | 10.43520169636931 | 9453400 |
| 197 | 2025-01-24 | 10.181161880493164 | 10.269099127715556 | 10.10299564558771 | 10.239786090764744 | 7012000 |
| 198 | 2025-01-27 | 10.454743385314941 | 10.464514397335286 | 10.132307443163532 | 10.171390559429915 | 11912200 |
| 199 | 2025-01-28 | 10.396119117736816 | 10.50359745390477 | 10.298410861718683 | 10.405889197886639 | 10071700 |
| 200 | 2025-01-29 | 10.337493896484375 | 10.503597371320218 | 10.308181792635397 | 10.464514255583254 | 6932400 |
| 201 | 2025-01-30 | 10.796720504760742 | 10.874886731163224 | 10.317952135091808 | 10.337493225784968 | 11651100 |
| 202 | 2025-01-31 | 10.767409324645996 | 10.982365999748493 | 10.738096288374292 | 10.816262521468836 | 9752900 |
| 203 | 2025-02-03 | 10.757637977600098 | 10.816262184688153 | 10.640388631609017 | 10.747866965813765 | 6323600 |
| 204 | 2025-02-04 | 10.715802192687988 | 10.823450119823558 | 10.627726955314236 | 10.774519328696227 | 6547000 |
| 205 | 2025-02-05 | 10.872379302978516 | 10.950668190613072 | 10.617940884804785 | 10.803876759617568 | 7975900 |
| 206 | 2025-02-06 | 10.989812850952148 | 11.077888084595577 | 10.72558808329904 | 10.872379517186637 | 7145900 |
| 207 | 2025-02-07 | 10.647298812866211 | 11.038743244734507 | 10.549437238260566 | 10.921309915174017 | 12528700 |
| 208 | 2025-02-10 | 10.735374450683594 | 10.999599218900777 | 10.666870972549587 | 10.745159861893729 | 5708700 |
| 209 | 2025-02-11 | 10.813664436340332 | 10.921311436782716 | 10.745160951261294 | 10.823450781819805 | 8293000 |
| 210 | 2025-02-12 | 10.412432670593262 | 10.872379667549882 | 10.216709511666746 | 10.862594256225307 | 23200200 |
| 211 | 2025-02-13 | 10.598368644714355 | 10.666871190973902 | 10.392860072658515 | 10.412432762033927 | 9395700 |
| 212 | 2025-02-14 | 10.872379302978516 | 10.911523746795794 | 10.666870739618515 | 10.676657083892124 | 7582000 |
| 213 | 2025-02-17 | 10.901739120483398 | 11.009386115409827 | 10.872380085549372 | 10.88216643052738 | 6132700 |
| 214 | 2025-02-18 | 10.872379302978516 | 10.98981263443035 | 10.774518660073898 | 10.97024087916029 | 6086700 |
| 215 | 2025-02-19 | 10.666871070861816 | 10.80387709511538 | 10.627726625828966 | 10.78430533923755 | 5564400 |
| 216 | 2025-02-20 | 10.676656723022461 | 10.754945608010862 | 10.627725936585428 | 10.66687037907963 | 4382600 |
| 217 | 2025-02-21 | 10.647298812866211 | 10.735374043355863 | 10.529865483305722 | 10.696229600169033 | 7533300 |
| 218 | 2025-02-24 | 10.461362838745117 | 10.676657760012706 | 10.383073946152761 | 10.676657760012706 | 9886300 |
| 219 | 2025-02-25 | 10.5494384765625 | 10.647300062655221 | 10.422218787952865 | 10.50050768351614 | 5997800 |
| 220 | 2025-02-26 | 10.422218322753906 | 10.715802134650609 | 10.34392943068508 | 10.66687134378829 | 8615100 |
| 221 | 2025-02-27 | 10.353715896606445 | 10.480935581025507 | 10.334144139998939 | 10.451577479475638 | 10259500 |
| 222 | 2025-02-28 | 10.138420104980469 | 10.353715008866722 | 10.060131218708584 | 10.334143253937322 | 21153200 |
| 223 | 2025-03-05 | 10.324357032775879 | 10.343928787938339 | 10.148206569927979 | 10.206923701969663 | 9273200 |
| 224 | 2025-03-06 | 10.41019344329834 | 10.44940317447553 | 10.174935056235194 | 10.321971314441228 | 4839100 |
| 225 | 2025-03-07 | 10.527822494506836 | 10.625847288541506 | 10.292564110624092 | 10.341576507641427 | 6027700 |
| 226 | 2025-03-10 | 10.41019344329834 | 10.4396005079728 | 10.292564249766768 | 10.4297987763038 | 6826800 |
| 227 | 2025-03-11 | 10.302367210388184 | 10.459206139574487 | 10.194539745447281 | 10.459206139574487 | 6207900 |
| 228 | 2025-03-12 | 10.35137939453125 | 10.380786459434635 | 10.223947533504935 | 10.341576727952209 | 5193200 |
| 229 | 2025-03-13 | 10.469008445739746 | 10.508218176685697 | 10.263157124565074 | 10.390588983847845 | 8097700 |
| 230 | 2025-03-14 | 10.870908737182617 | 10.890513135807767 | 10.498415814967265 | 10.508218481696716 | 9505300 |
| 231 | 2025-03-17 | 11.057154655456543 | 11.086562655444315 | 10.85130332971088 | 10.87090866303606 | 7631400 |
| 232 | 2025-03-18 | 10.998340606689453 | 11.096364469540859 | 10.919921142474827 | 11.086562737639346 | 6488100 |
| 233 | 2025-03-19 | 11.125772476196289 | 11.145376874844434 | 10.94932821419422 | 11.027747678454304 | 8090100 |
| 234 | 2025-03-20 | 10.959131240844727 | 11.125772841578534 | 10.870909106946382 | 11.125772841578534 | 8884300 |
| 235 | 2025-03-21 | 11.135574340820312 | 11.164982341393653 | 10.988538077288672 | 11.017945143028246 | 12585600 |
| 236 | 2025-03-24 | 11.272809028625488 | 11.282611695619183 | 11.037550629779497 | 11.125772763055188 | 7452600 |
| 237 | 2025-03-25 | 11.361030578613281 | 11.69431376061753 | 11.243401385229499 | 11.292413782847841 | 11495200 |
| 238 | 2025-03-26 | 11.557079315185547 | 11.576684648303669 | 11.341425325054885 | 11.439450120978023 | 9927100 |
| 239 | 2025-03-27 | 11.459054946899414 | 11.606092146271358 | 11.449253214808301 | 11.596289479346474 | 5857200 |
| 240 | 2025-03-28 | 11.390438079833984 | 11.488462878827852 | 11.321821281438536 | 11.449253146197059 | 5302900 |
| 241 | 2025-03-31 | 11.125772476196289 | 11.351228202235598 | 11.125772476196289 | 11.341425535494649 | 6412200 |
| 242 | 2025-04-01 | 11.212749481201172 | 11.292627471664897 | 11.092933923819693 | 11.152842178615135 | 7483600 |
| 243 | 2025-04-02 | 11.180000305175781 | 11.279999732971191 | 11.079999923706055 | 11.220000267028809 | 6388400 |
| 244 | 2025-04-03 | 11.390000343322754 | 11.539999961853027 | 11.100000381469727 | 11.100000381469727 | 10469400 |
| 245 | 2025-04-04 | 11.170000076293945 | 11.229999542236328 | 11.0600004196167 | 11.199999809265137 | 7154100 |
| 246 | 2025-04-07 | 11.029999732971191 | 11.260000228881836 | 10.800000190734863 | 10.960000038146973 | 11571000 |
| 247 | 2025-04-08 | 10.75 | 11.170000076293945 | 10.65999984741211 | 11.079999923706055 | 9068100 |
| 248 | 2025-04-09 | 11.100000381469727 | 11.270000457763672 | 10.59000015258789 | 10.710000038146973 | 14919100 |
| 249 | 2025-04-10 | 11.09000015258789 | 11.100000381469727 | 10.84000015258789 | 11.010000228881836 | 7576100 |
| 250 | 2025-04-11 | 11.180000305175781 | 11.34000015258789 | 11.069999694824219 | 11.140000343322754 | 6381900 |