ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 10.380051612854004 | 10.632277392597514 | 10.302443822957205 | 10.632277392597514 | 436700 |
| 3 | 2024-04-17 | 10.137528419494629 | 10.593474941134772 | 10.08902331291028 | 10.564372247247347 | 306500 |
| 4 | 2024-04-18 | 9.94350814819336 | 10.253939326037653 | 9.94350814819336 | 10.156930045540253 | 295800 |
| 5 | 2024-04-19 | 9.982312202453613 | 10.15693020531685 | 9.895003201021993 | 10.040518511793993 | 227200 |
| 6 | 2024-04-22 | 10.040519714355469 | 10.108426312420892 | 9.953210702466777 | 9.972612191132034 | 236100 |
| 7 | 2024-04-23 | 10.350950241088867 | 10.506165840648618 | 9.87560223614764 | 10.089023222963325 | 299600 |
| 8 | 2024-04-24 | 10.147228240966797 | 10.583772290331236 | 9.924105151193434 | 10.350948920691247 | 293000 |
| 9 | 2024-04-25 | 9.895003318786621 | 10.156930326198783 | 9.865900626349019 | 10.156930326198783 | 241900 |
| 10 | 2024-04-26 | 10.467361450195312 | 10.593474350216692 | 10.089022750131178 | 10.089022750131178 | 360100 |
| 11 | 2024-04-29 | 10.331546783447266 | 10.574071364515586 | 10.234537506114652 | 10.48676329246359 | 312800 |
| 12 | 2024-04-30 | 9.781733512878418 | 10.053718833950182 | 9.024062235890986 | 9.762306519301411 | 1518000 |
| 13 | 2024-05-02 | 9.927440643310547 | 10.218852972927642 | 9.674883229217448 | 9.946867637885415 | 369400 |
| 14 | 2024-05-03 | 10.22856616973877 | 10.442268671707344 | 10.024577628399282 | 10.024577628399282 | 387600 |
| 15 | 2024-05-06 | 10.053719520568848 | 10.481123598568846 | 10.053719520568848 | 10.277135057020732 | 228500 |
| 16 | 2024-05-07 | 10.209138870239258 | 10.354844569830988 | 10.014864295325534 | 10.014864295325534 | 230400 |
| 17 | 2024-05-08 | 10.393698692321777 | 10.675397036061485 | 9.92743974807985 | 10.451981523539105 | 488400 |
| 18 | 2024-05-09 | 10.772534370422363 | 10.772534370422363 | 10.26741960695797 | 10.393698297824068 | 263500 |
| 19 | 2024-05-10 | 10.490836143493652 | 10.850244301267733 | 10.345129532693901 | 10.811389390329296 | 182500 |
| 20 | 2024-05-13 | 10.364558219909668 | 10.62682865659863 | 10.277134432221942 | 10.481122961368564 | 174300 |
| 21 | 2024-05-14 | 10.22856616973877 | 10.510264543362414 | 10.121715381941618 | 10.354844878794097 | 136600 |
| 22 | 2024-05-15 | 10.335417747497559 | 10.481123449513683 | 10.102287327347794 | 10.228566034736422 | 166500 |
| 23 | 2024-05-16 | 10.364558219909668 | 10.4714090013201 | 10.267420472173479 | 10.3354172661385 | 164300 |
| 24 | 2024-05-17 | 10.578261375427246 | 10.665684242247503 | 10.277135079576551 | 10.374272833431428 | 107500 |
| 25 | 2024-05-20 | 10.461695671081543 | 10.597687402408102 | 10.383984919270977 | 10.578260409236105 | 145800 |
| 26 | 2024-05-21 | 10.403413772583008 | 10.646257230461813 | 10.39369981193803 | 10.49083756563926 | 157300 |
| 27 | 2024-05-22 | 10.267419815063477 | 10.422839460395222 | 10.15085508106467 | 10.422839460395222 | 149800 |
| 28 | 2024-05-23 | 10.170283317565918 | 10.296562014935553 | 10.005149707649794 | 10.296562014935553 | 144200 |
| 29 | 2024-05-24 | 10.170283317565918 | 10.277134095475214 | 10.082859532742772 | 10.199424270382238 | 78000 |
| 30 | 2024-05-27 | 10.218852043151855 | 10.24799299554986 | 10.005149564026754 | 10.199424123970402 | 99800 |
| 31 | 2024-05-28 | 10.092573165893555 | 10.257706770466221 | 10.014863343315142 | 10.218851859177015 | 198900 |
| 32 | 2024-05-29 | 10.014863967895508 | 10.160569662723477 | 10.005150007873851 | 10.053718881607914 | 134300 |
| 33 | 2024-05-31 | 9.966294288635254 | 10.141140923021986 | 9.946866370162205 | 10.014863158443735 | 267600 |
| 34 | 2024-06-03 | 10.19942569732666 | 10.393700287238971 | 9.908013349271036 | 9.956582228342693 | 254800 |
| 35 | 2024-06-04 | 10.160569190979004 | 10.267419967133598 | 9.946866712295641 | 10.267419967133598 | 230900 |
| 36 | 2024-06-05 | 10.102287292480469 | 10.3159897908909 | 10.005150466929733 | 10.063432376985322 | 162200 |
| 37 | 2024-06-06 | 10.179997444152832 | 10.286849159911132 | 10.044005698823048 | 10.0537196595964 | 204700 |
| 38 | 2024-06-07 | 9.937152862548828 | 10.150855343593996 | 9.917725869567002 | 10.0342906065805 | 188800 |
| 39 | 2024-06-10 | 9.742877960205078 | 10.005149304095902 | 9.636027186605567 | 9.94686647443989 | 253700 |
| 40 | 2024-06-11 | 9.946866035461426 | 10.102285672519557 | 9.674881670609699 | 9.72345053878389 | 231900 |
| 41 | 2024-06-12 | 9.791446685791016 | 10.082858977015276 | 9.713736864981097 | 9.966294245800398 | 265800 |
| 42 | 2024-06-13 | 9.801161766052246 | 9.859443675138959 | 9.665169100892848 | 9.733165896659669 | 206800 |
| 43 | 2024-06-14 | 9.704024314880371 | 9.84973094483722 | 9.704024314880371 | 9.713738275485682 | 121300 |
| 44 | 2024-06-17 | 9.636027336120605 | 9.74287811137804 | 9.568031472445343 | 9.713737159284952 | 138600 |
| 45 | 2024-06-18 | 9.519462585449219 | 9.742878095079428 | 9.519462585449219 | 9.6068863679564 | 129100 |
| 46 | 2024-06-19 | 9.364043235778809 | 9.519462886766973 | 9.228050577977069 | 9.422325141712275 | 171100 |
| 47 | 2024-06-20 | 9.140626907348633 | 9.412611299989274 | 8.936638381274602 | 9.325188439992578 | 394200 |
| 48 | 2024-06-21 | 9.364043235778809 | 9.519462886766973 | 9.121199799516255 | 9.140626792702678 | 180800 |
| 49 | 2024-06-24 | 9.53888988494873 | 9.655454623250897 | 9.296046448559004 | 9.47089401919935 | 379500 |
| 50 | 2024-06-25 | 9.432039260864258 | 9.645741747770977 | 9.432039260864258 | 9.451466254378937 | 193300 |
| 51 | 2024-06-26 | 9.432039260864258 | 9.480608134212268 | 9.325188480598003 | 9.383470387516248 | 256700 |
| 52 | 2024-06-27 | 10.507096290588379 | 10.507096290588379 | 9.393304528791216 | 9.580579757232355 | 524000 |
| 53 | 2024-06-28 | 10.339534759521484 | 10.59580563298793 | 10.270539116663262 | 10.52680999012971 | 117000 |
| 54 | 2024-07-01 | 10.093121528625488 | 10.30996620451256 | 9.964986081055637 | 10.260683195447971 | 206600 |
| 55 | 2024-07-02 | 10.34939193725586 | 10.536666234903567 | 10.004411830015929 | 10.004411830015929 | 211200 |
| 56 | 2024-07-03 | 10.546523094177246 | 10.694372115401123 | 10.329678427046002 | 10.329678427046002 | 123700 |
| 57 | 2024-07-04 | 11.394186973571777 | 11.443469035416435 | 10.743653041278439 | 10.812649619852095 | 330800 |
| 58 | 2024-07-05 | 11.630745887756348 | 11.798307553545689 | 11.394188573699116 | 11.463184221967007 | 226300 |
| 59 | 2024-07-08 | 11.601175308227539 | 11.827875810055957 | 11.413900081504389 | 11.827875810055957 | 156500 |
| 60 | 2024-07-09 | 11.778593063354492 | 11.778593063354492 | 11.41390033071451 | 11.601175561526611 | 151600 |
| 61 | 2024-07-10 | 11.81801986694336 | 11.98558152810896 | 11.581462559413753 | 11.81801986694336 | 181200 |
| 62 | 2024-07-11 | 11.433613777160645 | 11.857445358869125 | 11.433613777160645 | 11.808162354485779 | 218500 |
| 63 | 2024-07-12 | 11.729310035705566 | 11.818019256445403 | 11.246338656116603 | 11.542035745251013 | 326700 |
| 64 | 2024-07-15 | 12.103859901428223 | 12.103859901428223 | 11.69974094209642 | 11.69974094209642 | 226500 |
| 65 | 2024-07-16 | 12.113716125488281 | 12.261564197371701 | 11.867302045685838 | 12.025006906360183 | 120500 |
| 66 | 2024-07-17 | 11.877159118652344 | 12.291134857824934 | 11.473040168506516 | 12.123573204350546 | 225100 |
| 67 | 2024-07-18 | 11.413900375366211 | 11.82787611457598 | 11.285764937992221 | 11.778593109432887 | 154800 |
| 68 | 2024-07-19 | 11.128060340881348 | 11.443470077382628 | 11.088634123818688 | 11.216769564271123 | 75800 |
| 69 | 2024-07-22 | 11.561748504638672 | 11.73916694798192 | 11.137916914422783 | 11.137916914422783 | 289700 |
| 70 | 2024-07-23 | 11.147773742675781 | 11.611031550818852 | 11.147773742675781 | 11.571605334381248 | 108300 |
| 71 | 2024-07-24 | 10.901359558105469 | 11.167486281696519 | 10.871789191043579 | 11.137916854629767 | 140900 |
| 72 | 2024-07-25 | 10.94078540802002 | 11.275907763549128 | 10.84221940110286 | 10.84221940110286 | 586400 |
| 73 | 2024-07-26 | 11.128060340881348 | 11.197055985742212 | 10.930929255568048 | 11.137917130145803 | 85600 |
| 74 | 2024-07-29 | 10.654945373535156 | 11.236481820420561 | 10.605662368885172 | 11.236481820420561 | 140100 |
| 75 | 2024-07-30 | 10.231112480163574 | 10.625374623139107 | 10.09312026012459 | 10.576091620268391 | 170700 |
| 76 | 2024-07-31 | 10.211400032043457 | 10.526810721292447 | 10.201544182375676 | 10.438101494316019 | 189400 |
| 77 | 2024-08-01 | 10.014267921447754 | 10.369104793306915 | 9.93541549214463 | 10.201543146039 | 248800 |
| 78 | 2024-08-02 | 10.221256256103516 | 10.32967811641108 | 9.88613294606813 | 10.014268384610785 | 79000 |
| 79 | 2024-08-05 | 10.033982276916504 | 10.171973568900782 | 9.886133255510979 | 10.053694915773468 | 178400 |
| 80 | 2024-08-06 | 9.955129623413086 | 10.201543713695637 | 9.866420400512144 | 10.03398205710389 | 169900 |
| 81 | 2024-08-07 | 11.137916564941406 | 11.423756859139239 | 10.428243753831401 | 10.714084048029234 | 629400 |
| 82 | 2024-08-08 | 11.522322654724121 | 11.620888668603474 | 10.980212398373203 | 11.147774057970999 | 313500 |
| 83 | 2024-08-09 | 11.453326225280762 | 11.561748081132851 | 11.26605193971895 | 11.532178654990483 | 170800 |
| 84 | 2024-08-12 | 11.522322654724121 | 11.67017167554315 | 11.374474573900267 | 11.620888668603474 | 210600 |
| 85 | 2024-08-13 | 11.92644214630127 | 11.92644214630127 | 11.335047963511318 | 11.43361397397469 | 261400 |
| 86 | 2024-08-14 | 11.758880615234375 | 11.877159265027773 | 11.758880615234375 | 11.837733048429975 | 150500 |
| 87 | 2024-08-15 | 11.81801986694336 | 12.172856768232952 | 11.680028574215346 | 11.92644267122415 | 189600 |
| 88 | 2024-08-16 | 11.512466430664062 | 11.985581025899227 | 11.43361399812487 | 11.75888051734783 | 450500 |
| 89 | 2024-08-19 | 12.448840141296387 | 12.507978997457272 | 11.512466772124231 | 11.512466772124231 | 252200 |
| 90 | 2024-08-20 | 12.902241706848145 | 13.276791230759141 | 12.419270323382046 | 12.557261610089421 | 501900 |
| 91 | 2024-08-21 | 13.32607364654541 | 13.335929495163445 | 12.636113483547598 | 12.636113483547598 | 335600 |
| 92 | 2024-08-22 | 13.099372863769531 | 13.316217524131547 | 13.000806852697211 | 13.316217524131547 | 222000 |
| 93 | 2024-08-23 | 13.533061027526855 | 13.592200821221107 | 12.990950795306029 | 13.010663433207357 | 1062100 |
| 94 | 2024-08-26 | 13.010663986206055 | 13.533061602729278 | 12.291135282315123 | 13.533061602729278 | 518600 |
| 95 | 2024-08-27 | 13.00080680847168 | 13.148655824577213 | 12.764249510696997 | 12.823389305138239 | 140300 |
| 96 | 2024-08-28 | 13.365500450134277 | 13.365500450134277 | 12.793818905309905 | 12.921954342943373 | 245600 |
| 97 | 2024-08-29 | 13.079660415649414 | 13.72033667694552 | 12.912098758388248 | 13.700623098446483 | 413600 |
| 98 | 2024-08-30 | 13.76961898803711 | 14.292016571951175 | 12.931810744028132 | 12.971236959040608 | 704000 |
| 99 | 2024-09-02 | 13.7400484085083 | 13.868183840308703 | 13.414781904705396 | 13.749905197107202 | 1238500 |
| 100 | 2024-09-03 | 14.154025077819824 | 14.292017307462547 | 13.740049328886814 | 13.86818476927038 | 320800 |
| 101 | 2024-09-04 | 14.301873207092285 | 14.311729995738313 | 13.96674991308812 | 14.154024197387159 | 264900 |
| 102 | 2024-09-05 | 14.223021507263184 | 14.370869584554779 | 13.848471979463309 | 14.311730729636201 | 232200 |
| 103 | 2024-09-06 | 13.956893920898438 | 14.321586661656939 | 13.956893920898438 | 13.97660749931546 | 244500 |
| 104 | 2024-09-09 | 13.345787048339844 | 14.065316678402903 | 13.345787048339844 | 13.966750666615036 | 211900 |
| 105 | 2024-09-10 | 13.355644226074219 | 13.493635518597637 | 12.62625872560844 | 13.345787436609639 | 375900 |
| 106 | 2024-09-11 | 13.730193138122559 | 13.730193138122559 | 13.286647032444046 | 13.483779052743447 | 163000 |
| 107 | 2024-09-12 | 13.473922729492188 | 13.8583290543699 | 13.38521350529001 | 13.493635368206466 | 302400 |
| 108 | 2024-09-13 | 14.035746574401855 | 14.035746574401855 | 13.464065951286834 | 13.464065951286834 | 246100 |
| 109 | 2024-09-16 | 13.887898445129395 | 14.094886321046683 | 13.414782897320517 | 13.641484351894295 | 239400 |
| 110 | 2024-09-17 | 14.331443786621094 | 14.370870004383656 | 13.572488859692996 | 13.720336941303806 | 266000 |
| 111 | 2024-09-18 | 13.779475212097168 | 14.331443177300544 | 13.779475212097168 | 14.331443177300544 | 173600 |
| 112 | 2024-09-19 | 13.306361198425293 | 13.740049594257572 | 13.306361198425293 | 13.730193744803223 | 273500 |
| 113 | 2024-09-20 | 12.981094360351562 | 13.326074462986162 | 12.655827836151012 | 13.237365240023255 | 1776900 |
| 114 | 2024-09-23 | 13.010663986206055 | 13.197939224201757 | 12.714966885156905 | 12.981094558099691 | 381200 |
| 115 | 2024-09-24 | 13.247220993041992 | 13.503491870852612 | 13.148655921573013 | 13.237365143891699 | 183600 |
| 116 | 2024-09-25 | 12.990950584411621 | 13.41478216235862 | 12.990950584411621 | 13.247220512939416 | 212100 |
| 117 | 2024-09-26 | 13.00080680847168 | 13.197938829945725 | 12.852958732361289 | 13.00080680847168 | 189300 |
| 118 | 2024-09-27 | 13.649996757507324 | 13.649996757507324 | 12.945672770782812 | 13.04487275933331 | 213600 |
| 119 | 2024-09-30 | 13.084553718566895 | 13.610317378605536 | 13.074634381359779 | 13.610317378605536 | 216600 |
| 120 | 2024-10-01 | 13.044873237609863 | 13.392075575391981 | 13.044873237609863 | 13.213514264984004 | 156000 |
| 121 | 2024-10-02 | 13.144074440002441 | 13.441676314646514 | 13.04487349977099 | 13.04487349977099 | 138100 |
| 122 | 2024-10-03 | 12.945672988891602 | 13.124233349710975 | 12.846472052619538 | 13.005192793814645 | 413700 |
| 123 | 2024-10-04 | 12.945672988891602 | 13.064713544787931 | 12.717511213885954 | 12.925832423217091 | 129700 |
| 124 | 2024-10-07 | 12.915913581848145 | 13.094473949516592 | 12.657991894487827 | 12.85639282859181 | 254000 |
| 125 | 2024-10-08 | 13.10439395904541 | 13.10439395904541 | 12.886152463063924 | 12.896072746074505 | 156100 |
| 126 | 2024-10-09 | 12.945672988891602 | 13.183754100684261 | 12.796871584483506 | 12.866312618294048 | 302800 |
| 127 | 2024-10-10 | 12.915913581848145 | 13.25319469679978 | 12.638151328052288 | 12.747272551347189 | 276600 |
| 128 | 2024-10-11 | 12.99527359008789 | 13.015113209915299 | 12.8464721841562 | 12.8464721841562 | 78200 |
| 129 | 2024-10-14 | 13.570636749267578 | 13.570636749267578 | 12.85639246087185 | 12.995273583797484 | 317000 |
| 130 | 2024-10-15 | 13.094473838806152 | 13.570637022680154 | 13.094473838806152 | 13.471436083441743 | 209800 |
| 131 | 2024-10-16 | 14.175760269165039 | 14.175760269165039 | 13.372235300861227 | 13.372235300861227 | 633700 |
| 132 | 2024-10-17 | 14.880084037780762 | 15.058645348970217 | 13.888078435262045 | 13.888078435262045 | 568300 |
| 133 | 2024-10-18 | 14.671762466430664 | 15.068564319363444 | 14.145999774782167 | 14.890003958568814 | 430400 |
| 134 | 2024-10-21 | 14.205519676208496 | 14.830483308361277 | 14.205519676208496 | 14.423761169829367 | 169000 |
| 135 | 2024-10-22 | 14.12615966796875 | 14.36424078746198 | 13.897998831633641 | 14.185680420867195 | 122400 |
| 136 | 2024-10-23 | 14.12615966796875 | 14.146000234284989 | 13.649997428982292 | 14.12615966796875 | 333000 |
| 137 | 2024-10-24 | 14.622161865234375 | 14.622161865234375 | 14.017038808506168 | 14.096399178370516 | 120300 |
| 138 | 2024-10-25 | 14.06663990020752 | 14.572562044023869 | 14.06663990020752 | 14.552722423702773 | 259600 |
| 139 | 2024-10-28 | 14.354321479797363 | 14.522962509630215 | 13.987279516646533 | 13.987279516646533 | 85300 |
| 140 | 2024-10-29 | 14.284879684448242 | 14.443601368717855 | 13.749196719932689 | 14.215439597989816 | 292600 |
| 141 | 2024-10-30 | 14.562642097473145 | 14.701522272059794 | 14.136079398842183 | 14.185679866644659 | 168500 |
| 142 | 2024-10-31 | 14.880084037780762 | 14.880084037780762 | 14.503121795297618 | 14.562642547710858 | 255700 |
| 143 | 2024-11-01 | 14.632081985473633 | 15.058644678294698 | 14.483281530143142 | 14.88008337505793 | 252400 |
| 144 | 2024-11-04 | 15.762969017028809 | 15.762969017028809 | 14.661842217040586 | 14.880083709676576 | 451000 |
| 145 | 2024-11-05 | 16.20937156677246 | 16.57641257719003 | 15.872089513247902 | 15.872089513247902 | 945200 |
| 146 | 2024-11-06 | 16.86409568786621 | 17.469219726844184 | 15.882010342507249 | 16.070491941748035 | 1680400 |
| 147 | 2024-11-07 | 16.020889282226562 | 16.93353446551398 | 16.001048717087603 | 16.83433353191961 | 472200 |
| 148 | 2024-11-08 | 15.108244895935059 | 15.911770797546966 | 15.009044903157871 | 15.911770797546966 | 559600 |
| 149 | 2024-11-11 | 15.128085136413574 | 15.276885595400822 | 14.93960449195971 | 15.108244570655144 | 236500 |
| 150 | 2024-11-12 | 15.028883934020996 | 15.237205140550309 | 14.780882542726589 | 15.237205140550309 | 410000 |
| 151 | 2024-11-13 | 15.524887084960938 | 15.57448755360671 | 14.939604582301627 | 15.028884290603715 | 248000 |
| 152 | 2024-11-14 | 14.8007230758667 | 15.614167334802866 | 14.8007230758667 | 15.614167334802866 | 237500 |
| 153 | 2024-11-18 | 14.721363067626953 | 14.9396045617378 | 14.205519708101361 | 14.592402227745556 | 187900 |
| 154 | 2024-11-19 | 14.989204406738281 | 15.197525622405339 | 14.46344169902629 | 14.850324226993758 | 128400 |
| 155 | 2024-11-21 | 14.899924278259277 | 14.899924278259277 | 14.413840824651503 | 14.89000399539886 | 163900 |
| 156 | 2024-11-22 | 14.58248233795166 | 15.038804958276282 | 14.58248233795166 | 14.969364868025886 | 132000 |
| 157 | 2024-11-25 | 14.899924278259277 | 14.939604463650705 | 13.947598882814807 | 14.215439897694372 | 200300 |
| 158 | 2024-11-26 | 15.128085136413574 | 15.33640634662587 | 14.70152243310977 | 14.880083740734664 | 214400 |
| 159 | 2024-11-27 | 14.374160766601562 | 15.20744561325387 | 14.28488011216735 | 15.12808524176796 | 196100 |
| 160 | 2024-11-28 | 12.935752868652344 | 14.443601821059488 | 12.935752868652344 | 14.394001352299995 | 438800 |
| 161 | 2024-11-29 | 13.282955169677734 | 13.4019957267635 | 12.68775143819865 | 12.935752835306559 | 491900 |
| 162 | 2024-12-02 | 13.659917831420898 | 13.85831876606439 | 13.312715486257076 | 13.540876324584522 | 227300 |
| 163 | 2024-12-03 | 13.392075538635254 | 13.689677406481644 | 12.995273678873572 | 13.590476468516094 | 260400 |
| 164 | 2024-12-04 | 13.144074440002441 | 13.590476778943412 | 13.144074440002441 | 13.253194717416815 | 173400 |
| 165 | 2024-12-05 | 13.888078689575195 | 14.185680564990435 | 13.322635788521438 | 13.322635788521438 | 393700 |
| 166 | 2024-12-06 | 13.56071662902832 | 13.868237835270659 | 13.213514290573796 | 13.759117559837936 | 162900 |
| 167 | 2024-12-09 | 13.392075538635254 | 14.017039177297596 | 13.273034980706749 | 13.878158053355879 | 873700 |
| 168 | 2024-12-10 | 14.076559066772461 | 14.076559066772461 | 13.292874679554759 | 13.292874679554759 | 254400 |
| 169 | 2024-12-11 | 14.344400405883789 | 14.642002262480593 | 13.778957540585019 | 14.0765584511316 | 279500 |
| 170 | 2024-12-12 | 14.185680389404297 | 14.304720948886887 | 13.897998800808802 | 14.304720948886887 | 102900 |
| 171 | 2024-12-13 | 13.550796508789062 | 14.265040814335636 | 13.312715388956962 | 13.987279507864853 | 425500 |
| 172 | 2024-12-16 | 13.12423324584961 | 13.689677064445222 | 12.896072418699802 | 13.620236031184218 | 434400 |
| 173 | 2024-12-17 | 13.183753967285156 | 13.411915739982161 | 12.925832292427755 | 13.20359453275891 | 258100 |
| 174 | 2024-12-18 | 12.469510078430176 | 13.64007698814925 | 12.469510078430176 | 13.540876049815333 | 355900 |
| 175 | 2024-12-19 | 13.392075538635254 | 13.392075538635254 | 12.519110501109294 | 12.816712368955685 | 266100 |
| 176 | 2024-12-20 | 13.937678337097168 | 14.046798608353079 | 13.153993980858692 | 13.382154806043838 | 183700 |
| 177 | 2024-12-23 | 13.491276741027832 | 13.917838512119625 | 13.28295552405732 | 13.73927814475224 | 100100 |
| 178 | 2024-12-26 | 12.836551666259766 | 13.481355854727559 | 12.836551666259766 | 13.481355854727559 | 235700 |
| 179 | 2024-12-27 | 12.578631401062012 | 13.104394107943389 | 12.152068687262823 | 12.866312989285815 | 726900 |
| 180 | 2024-12-30 | 13.044873237609863 | 13.163914741915354 | 12.588550624606349 | 12.727431748929247 | 236500 |
| 181 | 2025-01-02 | 12.75719165802002 | 13.114314279005043 | 12.667911948824026 | 13.114314279005043 | 229700 |
| 182 | 2025-01-03 | 12.79687213897705 | 12.866313175796499 | 12.608391487153481 | 12.727432048207886 | 154600 |
| 183 | 2025-01-06 | 12.866312980651855 | 13.183754471982267 | 12.796871944885625 | 12.796871944885625 | 238000 |
| 184 | 2025-01-07 | 12.826632499694824 | 13.282955106028794 | 12.826632499694824 | 12.955593339099016 | 139300 |
| 185 | 2025-01-08 | 12.90599250793457 | 12.90599250793457 | 12.409989730037472 | 12.67783073815579 | 143400 |
| 186 | 2025-01-09 | 12.935752868652344 | 12.935752868652344 | 12.509190161791064 | 12.905992965816749 | 104900 |
| 187 | 2025-01-10 | 12.55879020690918 | 12.816711878917953 | 12.459590218786728 | 12.79687131366333 | 110000 |
| 188 | 2025-01-13 | 12.657991409301758 | 12.767111682363755 | 12.330629644065526 | 12.55879047302704 | 151000 |
| 189 | 2025-01-14 | 12.30086898803711 | 12.687751510302164 | 12.271109085109108 | 12.588550572475148 | 131800 |
| 190 | 2025-01-15 | 12.846471786499023 | 13.173833544945044 | 12.221508171452015 | 12.221508171452015 | 235300 |
| 191 | 2025-01-16 | 11.695745468139648 | 12.737351491215744 | 11.685825185526967 | 12.677830741589872 | 382200 |
| 192 | 2025-01-17 | 11.765186309814453 | 11.874307533460595 | 11.388224060778372 | 11.715586785666513 | 385600 |
| 193 | 2025-01-20 | 12.161988258361816 | 12.330629277383734 | 11.646144918753548 | 11.814785937775465 | 971800 |
| 194 | 2025-01-21 | 12.003268241882324 | 12.330630017019999 | 11.854466832969573 | 12.191748891244819 | 426800 |
| 195 | 2025-01-22 | 12.429829597473145 | 12.68775127418326 | 11.874307004920844 | 12.122308398822824 | 454300 |
| 196 | 2025-01-23 | 12.459590911865234 | 12.648071562017492 | 12.221508845817285 | 12.42983006232782 | 144800 |
| 197 | 2025-01-24 | 12.380228996276855 | 12.667911518316043 | 12.290949290114954 | 12.42982946373362 | 157800 |
| 198 | 2025-01-27 | 12.320709228515625 | 12.687751175098107 | 12.300868663054297 | 12.52903043560841 | 163600 |
| 199 | 2025-01-28 | 12.479430198669434 | 12.548870286967118 | 11.983427405571124 | 12.191748616514424 | 139400 |
| 200 | 2025-01-29 | 12.439749717712402 | 12.568710554382136 | 12.271108696378922 | 12.469509619697655 | 95000 |
| 201 | 2025-01-30 | 13.233354568481445 | 13.233354568481445 | 12.39014944834123 | 12.42982963363899 | 309700 |
| 202 | 2025-01-31 | 12.866312980651855 | 13.312715314347816 | 12.618311579037403 | 13.243275224631855 | 242600 |
| 203 | 2025-02-03 | 12.747272491455078 | 12.866313051358166 | 12.459590901843383 | 12.459590901843383 | 139600 |
| 204 | 2025-02-04 | 12.677830696105957 | 12.95559293196321 | 12.469509492238126 | 12.657991077001991 | 99300 |
| 205 | 2025-02-05 | 12.181828498840332 | 12.78695252010061 | 12.161988878793416 | 12.648071395571145 | 96100 |
| 206 | 2025-02-06 | 12.261188507080078 | 12.5091898996298 | 11.993347495072502 | 12.152068234936285 | 191700 |
| 207 | 2025-02-07 | 11.953667640686035 | 12.340549218290684 | 11.794946896432819 | 12.221508660100772 | 134000 |
| 208 | 2025-02-10 | 11.874306678771973 | 12.281028802231836 | 11.685825094795314 | 11.685825094795314 | 181400 |
| 209 | 2025-02-11 | 12.003268241882324 | 12.042948428382337 | 11.665986183607078 | 11.665986183607078 | 243600 |
| 210 | 2025-02-12 | 11.73542594909668 | 12.11238818345252 | 11.705666046556816 | 11.775106134499913 | 108200 |
| 211 | 2025-02-13 | 11.794946670532227 | 11.80486600732038 | 11.527104710197024 | 11.70566601708716 | 118300 |
| 212 | 2025-02-14 | 12.6480712890625 | 12.6480712890625 | 11.65606569776348 | 11.715586449503535 | 171700 |
| 213 | 2025-02-17 | 12.628231048583984 | 13.233355080343653 | 12.390149927588515 | 12.390149927588515 | 230100 |
| 214 | 2025-02-18 | 12.003268241882324 | 12.70759226179526 | 12.003268241882324 | 12.499271046157622 | 164700 |
| 215 | 2025-02-19 | 11.765186309814453 | 12.042948564504375 | 11.755266972615035 | 11.963588190607334 | 153600 |
| 216 | 2025-02-20 | 12.122308731079102 | 12.19174882053884 | 11.745346488490032 | 11.973507323029322 | 146200 |
| 217 | 2025-02-21 | 11.864386558532715 | 12.310788872191468 | 11.77510590659092 | 12.102467666344019 | 143500 |
| 218 | 2025-02-24 | 11.576704978942871 | 11.983427107809293 | 11.576704978942871 | 11.864386553949625 | 256400 |
| 219 | 2025-02-25 | 12.49927043914795 | 13.144073674971757 | 11.904066724502723 | 11.904066724502723 | 559100 |
| 220 | 2025-02-26 | 12.19174861907959 | 12.648071226668055 | 12.10246796493507 | 12.499270767127355 | 141000 |
| 221 | 2025-02-27 | 12.49927043914795 | 12.866312382960755 | 12.161988397252335 | 12.161988397252335 | 195600 |
| 222 | 2025-02-28 | 12.320709228515625 | 12.717511077239868 | 12.231428576040113 | 12.271108760912538 | 257900 |
| 223 | 2025-03-05 | 12.30086898803711 | 12.320709554022615 | 11.814786473995298 | 12.320709554022615 | 64100 |
| 224 | 2025-03-06 | 12.409990310668945 | 12.529030869407825 | 12.09254787464834 | 12.09254787464834 | 117600 |
| 225 | 2025-03-07 | 12.49927043914795 | 12.73735154658595 | 12.171908679908142 | 12.409989787346143 | 143600 |
| 226 | 2025-03-10 | 12.44966983795166 | 12.489350022097673 | 12.181827885428415 | 12.201668450526528 | 247800 |
| 227 | 2025-03-11 | 12.211588859558105 | 12.449669966900125 | 12.132227544393874 | 12.320709130577308 | 135400 |
| 228 | 2025-03-12 | 12.052867889404297 | 12.281029673663168 | 12.003268365306972 | 12.191749016607535 | 153400 |
| 229 | 2025-03-13 | 11.705666542053223 | 12.201669353614374 | 11.57670569752129 | 12.201669353614374 | 207000 |
| 230 | 2025-03-14 | 11.596545219421387 | 11.933827279782793 | 11.596545219421387 | 11.755266912453436 | 318500 |
| 231 | 2025-03-17 | 11.943747520446777 | 12.112388550026903 | 11.626306027613726 | 11.626306027613726 | 294900 |
| 232 | 2025-03-18 | 12.409990310668945 | 12.409990310668945 | 11.646145542864978 | 11.943747412737308 | 299000 |
| 233 | 2025-03-19 | 12.697671890258789 | 13.471435994647372 | 12.439750206779173 | 13.094473752496457 | 574500 |
| 234 | 2025-03-20 | 13.292874336242676 | 13.590476198169055 | 12.568710720070387 | 12.667911656062593 | 321600 |
| 235 | 2025-03-21 | 13.094473838806152 | 13.530956836194845 | 13.094473838806152 | 13.530956836194845 | 275900 |
| 236 | 2025-03-24 | 13.470000267028809 | 13.800000190734863 | 13.140000343322754 | 13.300000190734863 | 284400 |
| 237 | 2025-03-25 | 13.399999618530273 | 13.859999656677246 | 13.270000457763672 | 13.59000015258789 | 171100 |
| 238 | 2025-03-26 | 13.260000228881836 | 13.489999771118164 | 13.0 | 13.359999656677246 | 190900 |
| 239 | 2025-03-27 | 13.09000015258789 | 13.489999771118164 | 13.09000015258789 | 13.1899995803833 | 120800 |
| 240 | 2025-03-28 | 13.199999809265137 | 13.25 | 12.539999961853027 | 13.029999732971191 | 336800 |
| 241 | 2025-03-31 | 12.720000267028809 | 13.1899995803833 | 12.65999984741211 | 13.180000305175781 | 318100 |
| 242 | 2025-04-01 | 12.899999618530273 | 12.899999618530273 | 12.609999656677246 | 12.609999656677246 | 369400 |
| 243 | 2025-04-02 | 12.90999984741211 | 12.989999771118164 | 12.710000038146973 | 12.779999732971191 | 647200 |
| 244 | 2025-04-03 | 14.0600004196167 | 14.0600004196167 | 12.880000114440918 | 12.989999771118164 | 841600 |
| 245 | 2025-04-04 | 13.399999618530273 | 13.75 | 12.9399995803833 | 13.720000267028809 | 354500 |
| 246 | 2025-04-07 | 12.479999542236328 | 13.239999771118164 | 12.3100004196167 | 12.899999618530273 | 356100 |
| 247 | 2025-04-08 | 12.510000228881836 | 12.869999885559082 | 12.34000015258789 | 12.59000015258789 | 256000 |
| 248 | 2025-04-09 | 12.619999885559082 | 13.050000190734863 | 12.180000305175781 | 12.399999618530273 | 446500 |
| 249 | 2025-04-10 | 13.25 | 13.430000305175781 | 12.3100004196167 | 12.489999771118164 | 651200 |
| 250 | 2025-04-11 | 12.850000381469727 | 13.460000038146973 | 12.670000076293945 | 13.460000038146973 | 433800 |