ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 13.143850326538086 | 13.660497467110952 | 13.143850326538086 | 13.660497467110952 | 255500 |
| 3 | 2024-04-17 | 13.003742218017578 | 13.397794835359111 | 12.872390788832593 | 13.248930383346822 | 167600 |
| 4 | 2024-04-18 | 12.653472900390625 | 13.170120031223831 | 12.548392255406933 | 13.047525527856157 | 360800 |
| 5 | 2024-04-19 | 13.117579460144043 | 13.135093318753619 | 12.565906275650326 | 12.618446181265563 | 115300 |
| 6 | 2024-04-22 | 12.78482437133789 | 13.117579330565345 | 12.741040560353204 | 13.117579330565345 | 243100 |
| 7 | 2024-04-23 | 12.846120834350586 | 13.09130899962853 | 12.72352633415826 | 12.784824001807777 | 109000 |
| 8 | 2024-04-24 | 12.881148338317871 | 12.93368907954423 | 12.758553832194199 | 12.82860759709151 | 84800 |
| 9 | 2024-04-25 | 12.609688758850098 | 12.933688449603054 | 12.609688758850098 | 12.811093949450402 | 217400 |
| 10 | 2024-04-26 | 13.135092735290527 | 13.135092735290527 | 12.592175669111324 | 12.592175669111324 | 189000 |
| 11 | 2024-04-29 | 12.942445755004883 | 13.100067150655176 | 12.89866194120127 | 12.942445755004883 | 72200 |
| 12 | 2024-04-30 | 12.78482437133789 | 12.907418039966931 | 12.609689127399143 | 12.854878134870695 | 146800 |
| 13 | 2024-05-02 | 12.741039276123047 | 13.021254302010057 | 12.53087800670779 | 12.854876839166307 | 354200 |
| 14 | 2024-05-03 | 13.056282997131348 | 13.301471178902363 | 12.714771095584126 | 12.854878628024705 | 307800 |
| 15 | 2024-05-06 | 12.924930572509766 | 13.16136179140219 | 12.89865978754988 | 13.143848769868915 | 92400 |
| 16 | 2024-05-07 | 12.828607559204102 | 13.065039641364326 | 12.793580676858891 | 12.92493211198349 | 139700 |
| 17 | 2024-05-08 | 12.924930572509766 | 13.091308035055793 | 12.784823059816974 | 12.828606031203485 | 176100 |
| 18 | 2024-05-09 | 12.854877471923828 | 12.854877471923828 | 12.504607837217042 | 12.811093663197143 | 241200 |
| 19 | 2024-05-10 | 13.476604461669922 | 13.625468901927146 | 13.091307968613588 | 13.100064896889107 | 350900 |
| 20 | 2024-05-13 | 13.76557731628418 | 13.905684837450357 | 13.476605345102262 | 13.476605345102262 | 325200 |
| 21 | 2024-05-14 | 13.336496353149414 | 13.87941422445039 | 13.248929574147745 | 13.87941422445039 | 240000 |
| 22 | 2024-05-15 | 13.202507019042969 | 13.479420604282456 | 13.095314910788469 | 13.479420604282456 | 374500 |
| 23 | 2024-05-16 | 13.309699058532715 | 13.425824054846915 | 13.104247731744843 | 13.229305616672557 | 207500 |
| 24 | 2024-05-17 | 13.104248046875 | 13.327565156260208 | 13.086382269218342 | 13.184642342555621 | 133500 |
| 25 | 2024-05-20 | 13.157843589782715 | 13.247170773705864 | 13.068517257746725 | 13.13997866413038 | 183800 |
| 26 | 2024-05-21 | 13.03278636932373 | 13.148911366018512 | 12.800536375934168 | 13.086381997406153 | 279300 |
| 27 | 2024-05-22 | 13.014921188354492 | 13.077450559831815 | 12.818402740532015 | 13.032786966458639 | 152900 |
| 28 | 2024-05-23 | 12.997056007385254 | 13.166776636612045 | 12.889863896522991 | 13.095315229370536 | 137000 |
| 29 | 2024-05-24 | 13.175708770751953 | 13.175708770751953 | 12.93452589621203 | 12.98812237451661 | 137500 |
| 30 | 2024-05-27 | 12.764805793762207 | 13.175709304451084 | 12.764805793762207 | 13.175709304451084 | 182200 |
| 31 | 2024-05-28 | 12.702277183532715 | 12.88093069733256 | 12.532555706507498 | 12.791603514489063 | 608800 |
| 32 | 2024-05-29 | 12.612950325012207 | 12.791603843405857 | 12.559354695437698 | 12.73800821383135 | 132600 |
| 33 | 2024-05-31 | 12.702277183532715 | 12.746940774954464 | 12.595085075252808 | 12.639747814787405 | 122400 |
| 34 | 2024-06-03 | 12.684412002563477 | 12.746941374248587 | 12.41643129332109 | 12.711209817921558 | 413400 |
| 35 | 2024-06-04 | 12.380701065063477 | 12.684412490426945 | 12.353903248674706 | 12.684412490426945 | 334700 |
| 36 | 2024-06-05 | 12.380701065063477 | 12.541489667170541 | 12.19311464656764 | 12.425364660302908 | 312300 |
| 37 | 2024-06-06 | 12.416431427001953 | 12.452162131826485 | 12.291374386059692 | 12.380700722177421 | 322900 |
| 38 | 2024-06-07 | 12.353901863098145 | 12.496824670324754 | 12.121651875411338 | 12.452161080094656 | 252200 |
| 39 | 2024-06-10 | 12.121652603149414 | 12.380700419771676 | 12.121652603149414 | 12.380700419771676 | 196200 |
| 40 | 2024-06-11 | 12.059123039245605 | 12.309237945234901 | 12.059123039245605 | 12.237776543523674 | 231200 |
| 41 | 2024-06-12 | 11.77327823638916 | 12.210979564732508 | 11.77327823638916 | 12.148451046936932 | 185100 |
| 42 | 2024-06-13 | 11.64822006225586 | 11.871537165329697 | 11.6214222484154 | 11.871537165329697 | 276000 |
| 43 | 2024-06-14 | 11.809009552001953 | 11.898335888929186 | 11.567826653335286 | 11.675018768780292 | 334000 |
| 44 | 2024-06-17 | 11.54996109008789 | 11.87153741869809 | 11.541028201321373 | 11.87153741869809 | 359200 |
| 45 | 2024-06-18 | 11.889403343200684 | 11.951931861564928 | 11.567826158728183 | 11.710748973210551 | 269000 |
| 46 | 2024-06-19 | 11.755412101745605 | 12.005527017218219 | 11.630355069952868 | 12.005527017218219 | 648100 |
| 47 | 2024-06-20 | 11.791142463684082 | 12.050190260205403 | 11.746478874238244 | 11.746478874238244 | 207500 |
| 48 | 2024-06-21 | 12.389634132385254 | 12.389634132385254 | 11.782211272936639 | 11.889404243805295 | 241500 |
| 49 | 2024-06-24 | 12.854132652282715 | 12.952391870135408 | 12.255642752891005 | 12.389632672861689 | 134100 |
| 50 | 2024-06-25 | 12.845200538635254 | 13.068517653315517 | 12.711209758694784 | 12.871998353868474 | 265900 |
| 51 | 2024-06-26 | 12.72907543182373 | 12.997056137607983 | 12.639748245933253 | 12.925594729650472 | 252800 |
| 52 | 2024-06-27 | 12.898795127868652 | 12.997055195603894 | 12.693343807853363 | 12.979189418965806 | 160000 |
| 53 | 2024-06-28 | 12.934526443481445 | 12.943459332224686 | 12.66654659628149 | 12.89879574039564 | 410000 |
| 54 | 2024-07-01 | 12.845200538635254 | 12.952392651455318 | 12.648681239188209 | 12.952392651455318 | 246000 |
| 55 | 2024-07-02 | 12.559354782104492 | 12.845200413506834 | 12.559354782104492 | 12.845200413506834 | 184400 |
| 56 | 2024-07-03 | 12.773737907409668 | 12.934525635305864 | 12.523623001436727 | 12.764805019224573 | 443000 |
| 57 | 2024-07-04 | 12.693344116210938 | 12.907728329753274 | 12.684411227674888 | 12.782671297797148 | 297900 |
| 58 | 2024-07-05 | 12.854132652282715 | 12.871997577398144 | 12.478959854100236 | 12.693344066808185 | 385400 |
| 59 | 2024-07-08 | 12.818403244018555 | 13.03278747836585 | 12.639748863508588 | 12.782672538294007 | 218300 |
| 60 | 2024-07-09 | 12.90772819519043 | 12.925593972076276 | 12.720141797324684 | 12.818401866422583 | 155900 |
| 61 | 2024-07-10 | 12.773737907409668 | 13.068516402420983 | 12.773737907409668 | 12.782670795594765 | 305800 |
| 62 | 2024-07-11 | 12.889863014221191 | 13.050650743565198 | 12.79160294707457 | 13.005988006011766 | 264100 |
| 63 | 2024-07-12 | 13.175708770751953 | 13.220372360691249 | 12.889863158159857 | 12.93452589621203 | 371200 |
| 64 | 2024-07-15 | 12.925594329833984 | 13.318632061442784 | 12.925594329833984 | 13.175709249948675 | 235800 |
| 65 | 2024-07-16 | 13.086381912231445 | 13.175709094303615 | 12.96132487959498 | 12.970257768179625 | 292000 |
| 66 | 2024-07-17 | 13.086381912231445 | 13.175709094303615 | 12.997055582046418 | 12.997055582046418 | 226300 |
| 67 | 2024-07-18 | 12.988122940063477 | 13.265036528235166 | 12.925594422558031 | 13.13997864133712 | 239900 |
| 68 | 2024-07-19 | 12.952392578125 | 13.211440395612014 | 12.86306539200375 | 12.988123282196065 | 129200 |
| 69 | 2024-07-22 | 12.925594329833984 | 13.175709249948675 | 12.85413292408693 | 13.023853549764397 | 234100 |
| 70 | 2024-07-23 | 12.612950325012207 | 13.077450324722873 | 12.577219621333477 | 12.961325324795206 | 243300 |
| 71 | 2024-07-24 | 12.389634132385254 | 12.738009157990295 | 12.389634132385254 | 12.711210489329513 | 336600 |
| 72 | 2024-07-25 | 12.773737907409668 | 12.773737907409668 | 12.300305908131968 | 12.630815103996559 | 188500 |
| 73 | 2024-07-26 | 12.684412002563477 | 12.863065524762671 | 12.371768551686683 | 12.863065524762671 | 253600 |
| 74 | 2024-07-29 | 12.568285942077637 | 12.83626662875957 | 12.443228913009955 | 12.83626662875957 | 181200 |
| 75 | 2024-07-30 | 12.505757331848145 | 12.648680136481614 | 12.362834527214675 | 12.621882323584616 | 273800 |
| 76 | 2024-07-31 | 12.416431427001953 | 12.612950729480477 | 12.416431427001953 | 12.416431427001953 | 145500 |
| 77 | 2024-08-01 | 12.630815505981445 | 12.684411133023529 | 12.425363330621108 | 12.684411133023529 | 283500 |
| 78 | 2024-08-02 | 12.720142364501953 | 12.720142364501953 | 12.461094551316421 | 12.568286661749692 | 139200 |
| 79 | 2024-08-05 | 12.443230628967285 | 12.559355637606334 | 12.148452088532483 | 12.38963414348494 | 197600 |
| 80 | 2024-08-06 | 12.523624420166016 | 12.666547239770027 | 12.300307301562945 | 12.666547239770027 | 180700 |
| 81 | 2024-08-07 | 12.961325645446777 | 12.961325645446777 | 12.461094929682123 | 12.5236243015822 | 606200 |
| 82 | 2024-08-08 | 12.997056007385254 | 13.211440229109781 | 12.720142415409027 | 12.818402489281482 | 275600 |
| 83 | 2024-08-09 | 13.577679634094238 | 13.71167040645486 | 13.086381839212901 | 13.399026122833881 | 362500 |
| 84 | 2024-08-12 | 13.622343063354492 | 13.881390864582142 | 13.488353144469793 | 13.577679473097216 | 297400 |
| 85 | 2024-08-13 | 13.515151977539062 | 13.845661207359239 | 13.497286199333391 | 13.702738389262642 | 366100 |
| 86 | 2024-08-14 | 13.670079231262207 | 13.825006865412798 | 13.615398531924257 | 13.761213440452048 | 604000 |
| 87 | 2024-08-15 | 13.770325660705566 | 13.934366883578894 | 13.569831798438388 | 13.670078729571976 | 263800 |
| 88 | 2024-08-16 | 13.724760055541992 | 14.089295157379398 | 13.715646460715998 | 13.77032629143149 | 173000 |
| 89 | 2024-08-19 | 13.916139602661133 | 13.97993302087431 | 13.706531291343337 | 13.742984797339457 | 226600 |
| 90 | 2024-08-20 | 13.606285095214844 | 13.989047363216024 | 13.524264485054564 | 13.788552634948696 | 306000 |
| 91 | 2024-08-21 | 13.724760055541992 | 13.870574096276956 | 13.597172335338781 | 13.606285930164777 | 206900 |
| 92 | 2024-08-22 | 13.642739295959473 | 13.779439740421658 | 13.624512106500392 | 13.724759910284876 | 325700 |
| 93 | 2024-08-23 | 13.943480491638184 | 14.143975223221847 | 13.679192337372527 | 13.806779182736513 | 172600 |
| 94 | 2024-08-26 | 13.888798713684082 | 14.225993858814926 | 13.779438196543278 | 14.016386418241753 | 289500 |
| 95 | 2024-08-27 | 14.034613609313965 | 14.034613609313965 | 13.706532037489028 | 14.025500884158967 | 343100 |
| 96 | 2024-08-28 | 14.116634368896484 | 14.225994893995106 | 13.907026913070846 | 14.071067266158678 | 223600 |
| 97 | 2024-08-29 | 13.979933738708496 | 14.207768380163014 | 13.888799534478615 | 14.207768380163014 | 148700 |
| 98 | 2024-08-30 | 14.308015823364258 | 14.308015823364258 | 13.843232929516422 | 14.043727664550428 | 128200 |
| 99 | 2024-09-02 | 13.633625030517578 | 13.87968599226848 | 13.49692459278043 | 13.870573267107472 | 1016600 |
| 100 | 2024-09-03 | 13.396677017211914 | 13.788552886632791 | 13.278202896942341 | 13.788552886632791 | 688000 |
| 101 | 2024-09-04 | 13.688305854797363 | 13.779439191099012 | 13.351109816208657 | 13.39667691891958 | 281200 |
| 102 | 2024-09-05 | 13.934367179870605 | 14.007274198448956 | 13.697418934930857 | 13.697418934930857 | 276400 |
| 103 | 2024-09-06 | 13.897913932800293 | 14.153088502639028 | 13.897913932800293 | 13.943481037551555 | 354600 |
| 104 | 2024-09-09 | 13.815892219543457 | 14.080180363142421 | 13.815892219543457 | 13.943479928878192 | 207300 |
| 105 | 2024-09-10 | 14.125747680664062 | 14.125747680664062 | 13.77032532936409 | 13.815892431190267 | 255200 |
| 106 | 2024-09-11 | 14.125747680664062 | 14.207768290127147 | 13.916140229031894 | 14.125747680664062 | 358300 |
| 107 | 2024-09-12 | 14.198654174804688 | 14.28067478125737 | 13.852345430404556 | 14.171314262360509 | 311300 |
| 108 | 2024-09-13 | 14.289789199829102 | 14.52673656988734 | 14.216882183023458 | 14.216882183023458 | 350300 |
| 109 | 2024-09-16 | 13.943480491638184 | 14.581417325818713 | 13.943480491638184 | 14.581417325818713 | 249900 |
| 110 | 2024-09-17 | 14.244221687316895 | 14.244221687316895 | 13.961706353481308 | 14.025500643191378 | 113400 |
| 111 | 2024-09-18 | 14.180429458618164 | 14.326243500291113 | 14.016388227175975 | 14.289789989872876 | 149700 |
| 112 | 2024-09-19 | 14.143975257873535 | 14.353582715268006 | 14.143975257873535 | 14.180428766512582 | 164600 |
| 113 | 2024-09-20 | 13.852346420288086 | 14.171315275037434 | 13.80677931687815 | 14.143975360639557 | 237000 |
| 114 | 2024-09-23 | 13.897913932800293 | 13.989048142302815 | 13.761213487666746 | 13.925253848002956 | 190400 |
| 115 | 2024-09-24 | 14.034613609313965 | 14.034613609313965 | 13.788552647725309 | 13.943480273922686 | 188300 |
| 116 | 2024-09-25 | 13.861459732055664 | 14.080180781017757 | 13.788552715734966 | 14.034613678537275 | 165300 |
| 117 | 2024-09-26 | 13.907027244567871 | 13.943480753803007 | 13.733872423860811 | 13.870573735332735 | 348400 |
| 118 | 2024-09-27 | 13.943480491638184 | 14.016387508737662 | 13.806779182736513 | 13.943480491638184 | 182300 |
| 119 | 2024-09-30 | 13.897913932800293 | 14.125748587436364 | 13.897913932800293 | 13.989048142302815 | 174600 |
| 120 | 2024-10-01 | 13.770325660705566 | 13.998160306198432 | 13.742985746600079 | 13.95259407239602 | 271900 |
| 121 | 2024-10-02 | 14.21688175201416 | 14.29890149159379 | 13.815892302619616 | 13.815892302619616 | 343600 |
| 122 | 2024-10-03 | 13.806778907775879 | 14.162201260897781 | 13.788552588424086 | 13.943480213955157 | 189900 |
| 123 | 2024-10-04 | 13.897913932800293 | 13.943481037551555 | 13.761213487666746 | 13.806779723297772 | 159100 |
| 124 | 2024-10-07 | 13.815892219543457 | 14.04372685606395 | 13.742985205386512 | 13.89791282775006 | 360200 |
| 125 | 2024-10-08 | 13.925253868103027 | 13.925253868103027 | 13.797667017559615 | 13.843233253256413 | 115400 |
| 126 | 2024-10-09 | 13.70653247833252 | 13.970820636971848 | 13.688306158316124 | 13.934367127818843 | 228900 |
| 127 | 2024-10-10 | 13.897913932800293 | 13.897913932800293 | 13.724759977689784 | 13.779439808095109 | 248300 |
| 128 | 2024-10-11 | 13.852346420288086 | 13.879686334685964 | 13.670078875768546 | 13.80677931687815 | 230700 |
| 129 | 2024-10-14 | 13.633625030517578 | 13.970820196840036 | 13.633625030517578 | 13.87968599226848 | 643400 |
| 130 | 2024-10-15 | 13.788553237915039 | 13.888800171872358 | 13.660965519961904 | 13.861460256996766 | 138000 |
| 131 | 2024-10-16 | 13.83411979675293 | 13.961706640556114 | 13.71564567813555 | 13.843232521938736 | 179900 |
| 132 | 2024-10-17 | 13.779438972473145 | 13.843232393784167 | 13.69741836271887 | 13.843232393784167 | 232200 |
| 133 | 2024-10-18 | 13.75209903717041 | 13.870573154503562 | 13.75209903717041 | 13.806778864173292 | 173800 |
| 134 | 2024-10-21 | 13.761213302612305 | 13.943480850046063 | 13.761213302612305 | 13.788553217447312 | 230000 |
| 135 | 2024-10-22 | 13.87968635559082 | 13.87968635559082 | 13.615398198359381 | 13.742985914275328 | 245200 |
| 136 | 2024-10-23 | 13.724760055541992 | 13.907027606460696 | 13.670079355706262 | 13.761213565725733 | 285800 |
| 137 | 2024-10-24 | 13.897913932800293 | 13.897913932800293 | 13.615398578638663 | 13.724759977689784 | 200400 |
| 138 | 2024-10-25 | 13.551605224609375 | 13.897914005768865 | 13.551605224609375 | 13.897914005768865 | 387200 |
| 139 | 2024-10-28 | 13.742984771728516 | 13.788551871418782 | 13.588057154253686 | 13.624510660181873 | 173100 |
| 140 | 2024-10-29 | 13.533377647399902 | 13.742985094124107 | 13.533377647399902 | 13.62451097979819 | 170400 |
| 141 | 2024-10-30 | 13.715644836425781 | 13.752098342292475 | 13.506036525852187 | 13.651850549318963 | 188300 |
| 142 | 2024-10-31 | 13.615397453308105 | 13.80677858214931 | 13.597171134386171 | 13.80677858214931 | 296500 |
| 143 | 2024-11-01 | 13.642739295959473 | 13.80677965549005 | 13.560718681634068 | 13.61539851177085 | 322900 |
| 144 | 2024-11-04 | 14.016386985778809 | 14.189540927649553 | 13.660964638839703 | 13.688305421072057 | 542100 |
| 145 | 2024-11-05 | 13.87968635559082 | 14.071067494904637 | 13.87968635559082 | 14.016387666026525 | 512900 |
| 146 | 2024-11-06 | 14.034613609313965 | 14.17131491608116 | 13.852346069411222 | 14.016387289883783 | 305800 |
| 147 | 2024-11-07 | 13.715644836425781 | 14.180427688066235 | 13.697417648932365 | 14.171314094319527 | 249900 |
| 148 | 2024-11-08 | 13.806778907775879 | 14.143974941545988 | 13.806778907775879 | 14.12574775307401 | 368900 |
| 149 | 2024-11-11 | 13.979933738708496 | 13.979933738708496 | 13.825006112989808 | 13.852346026610698 | 197200 |
| 150 | 2024-11-12 | 14.034613609313965 | 14.143975002375797 | 13.843232475136038 | 14.043727203589148 | 837300 |
| 151 | 2024-11-13 | 13.940736770629883 | 14.222367093041832 | 13.875022252823596 | 14.222367093041832 | 382100 |
| 152 | 2024-11-14 | 14.457059860229492 | 14.457059860229492 | 13.912573248304028 | 13.978287767178465 | 378100 |
| 153 | 2024-11-18 | 14.175430297851562 | 14.569713851241623 | 14.175430297851562 | 14.222368091360979 | 283500 |
| 154 | 2024-11-19 | 14.203593254089355 | 14.344408426181724 | 14.175430398727087 | 14.222368192570524 | 197200 |
| 155 | 2024-11-21 | 13.799921035766602 | 14.212980403417967 | 13.790533119392483 | 14.212980403417967 | 348000 |
| 156 | 2024-11-22 | 13.903186798095703 | 14.025226133985237 | 13.752982816845101 | 13.9782883410805 | 190300 |
| 157 | 2024-11-25 | 13.893798828125 | 14.081552684867026 | 13.828084306804534 | 13.903186744782353 | 170700 |
| 158 | 2024-11-26 | 14.006450653076172 | 14.194204503261982 | 13.88441042663515 | 13.940737029331382 | 218700 |
| 159 | 2024-11-27 | 13.846858978271484 | 14.222366660247829 | 13.771757441876215 | 14.034612819259657 | 481900 |
| 160 | 2024-11-28 | 13.959512710571289 | 14.672978274576852 | 13.959512710571289 | 14.485224414386185 | 1195300 |
| 161 | 2024-11-29 | 14.259918212890625 | 14.2693061292767 | 13.959512050784056 | 13.987674904661302 | 633300 |
| 162 | 2024-12-02 | 14.532161712646484 | 14.626039087182534 | 14.27869423384874 | 14.27869423384874 | 547300 |
| 163 | 2024-12-03 | 14.569713592529297 | 14.851343929709023 | 14.550937759234111 | 14.635427218500432 | 584900 |
| 164 | 2024-12-04 | 14.813793182373047 | 15.189301791355385 | 14.597876470815036 | 14.776242411002915 | 756000 |
| 165 | 2024-12-05 | 14.24099349975586 | 14.91255243696837 | 14.221241323091668 | 14.813793437318663 | 1065400 |
| 166 | 2024-12-06 | 14.329875946044922 | 14.44838617667734 | 14.13235889499089 | 14.399006678454935 | 364700 |
| 167 | 2024-12-09 | 14.438509941101074 | 14.66565525386843 | 14.221240716244383 | 14.418758707115328 | 356700 |
| 168 | 2024-12-10 | 14.51751708984375 | 14.576772676815542 | 14.359503447033111 | 14.428634180303865 | 262100 |
| 169 | 2024-12-11 | 14.596524238586426 | 14.685407150119573 | 14.33975253417865 | 14.665655915243109 | 401400 |
| 170 | 2024-12-12 | 13.924965858459473 | 14.596523836988085 | 13.924965858459473 | 14.596523836988085 | 401800 |
| 171 | 2024-12-13 | 14.023723602294922 | 14.171862094762416 | 13.855833875933108 | 14.082979187649034 | 261700 |
| 172 | 2024-12-16 | 13.717572212219238 | 14.122482390394877 | 13.717572212219238 | 14.043475572303803 | 376900 |
| 173 | 2024-12-17 | 13.559557914733887 | 13.806454461835397 | 13.559557914733887 | 13.737323730034362 | 339500 |
| 174 | 2024-12-18 | 13.14477252960205 | 13.786703172768371 | 13.095393032011815 | 13.549682714537937 | 436900 |
| 175 | 2024-12-19 | 13.401544570922852 | 13.401544570922852 | 13.144772872067898 | 13.184276282802168 | 333900 |
| 176 | 2024-12-20 | 13.865710258483887 | 13.865710258483887 | 13.322537658230264 | 13.401544479157817 | 439700 |
| 177 | 2024-12-23 | 13.717572212219238 | 13.836082439355847 | 13.678068803173703 | 13.776826854869762 | 390100 |
| 178 | 2024-12-26 | 13.411420822143555 | 13.727448111860497 | 13.223779854333022 | 13.727448111860497 | 591400 |
| 179 | 2024-12-27 | 13.332413673400879 | 13.589186310929142 | 13.164523944388984 | 13.411420493896406 | 556800 |
| 180 | 2024-12-30 | 12.976882934570312 | 13.431172621706018 | 12.96700684658494 | 13.431172621706018 | 484200 |
| 181 | 2025-01-02 | 12.828744888305664 | 13.085517533878932 | 12.7102346538493 | 13.036138034063208 | 785400 |
| 182 | 2025-01-03 | 12.52259349822998 | 13.036137839891722 | 12.364579854641752 | 12.88800028448666 | 2426500 |
| 183 | 2025-01-06 | 12.492964744567871 | 12.848496370557557 | 12.43371010145997 | 12.83862028276105 | 575000 |
| 184 | 2025-01-07 | 12.394207000732422 | 12.700358195362915 | 12.354703590398307 | 12.50284114369234 | 450500 |
| 185 | 2025-01-08 | 12.206564903259277 | 12.433710215484135 | 12.147310259607977 | 12.404082893658487 | 603900 |
| 186 | 2025-01-09 | 12.147310256958008 | 12.30532389577444 | 12.038675173895026 | 12.236193164251146 | 340700 |
| 187 | 2025-01-10 | 12.097930908203125 | 12.23619331478626 | 11.979420677632834 | 12.23619331478626 | 415100 |
| 188 | 2025-01-13 | 12.354703903198242 | 12.413958549281844 | 12.107807346900127 | 12.1176834351926 | 569200 |
| 189 | 2025-01-14 | 12.483089447021484 | 12.53246800173326 | 12.315199723861877 | 12.354703132732634 | 205800 |
| 190 | 2025-01-15 | 12.92750358581543 | 12.996634318840453 | 12.532468538357408 | 12.532468538357408 | 286500 |
| 191 | 2025-01-16 | 12.631227493286133 | 12.967006952856 | 12.631227493286133 | 12.927503542426345 | 306400 |
| 192 | 2025-01-17 | 12.83862018585205 | 12.986757734339195 | 12.453461241215686 | 12.680606549642947 | 197300 |
| 193 | 2025-01-20 | 12.878124237060547 | 13.075641292170939 | 12.641103770928074 | 13.075641292170939 | 168900 |
| 194 | 2025-01-21 | 13.085516929626465 | 13.125020339287763 | 12.818868208036017 | 12.97688278851679 | 162400 |
| 195 | 2025-01-22 | 13.14477252960205 | 13.243530582946942 | 12.996634036831345 | 13.243530582946942 | 250500 |
| 196 | 2025-01-23 | 12.848496437072754 | 13.144772479652756 | 12.710234032712599 | 13.144772479652756 | 274800 |
| 197 | 2025-01-24 | 13.016386032104492 | 13.204026990142689 | 12.739861226167953 | 13.204026990142689 | 153900 |
| 198 | 2025-01-27 | 13.16452407836914 | 13.263283075911453 | 12.838620705049351 | 13.016386523891272 | 179000 |
| 199 | 2025-01-28 | 13.184276580810547 | 13.381793638946437 | 12.976883434308954 | 13.164524404079145 | 250800 |
| 200 | 2025-01-29 | 12.9867582321167 | 13.322537692849126 | 12.9867582321167 | 13.184276226784434 | 192700 |
| 201 | 2025-01-30 | 13.273158073425293 | 13.45092389027473 | 13.04601370019376 | 13.125020520607821 | 300100 |
| 202 | 2025-01-31 | 13.500303268432617 | 13.529930590365515 | 13.28303404330835 | 13.381793038865448 | 210200 |
| 203 | 2025-02-03 | 13.52993106842041 | 13.599062744487252 | 13.342290100434678 | 13.510179833712467 | 220100 |
| 204 | 2025-02-04 | 13.520054817199707 | 13.589186492433347 | 13.41142067302628 | 13.529930905352456 | 167200 |
| 205 | 2025-02-05 | 13.20402717590332 | 13.520054453607598 | 13.20402717590332 | 13.520054453607598 | 224000 |
| 206 | 2025-02-06 | 13.579310417175293 | 13.599062593499546 | 13.23365486618568 | 13.23365486618568 | 177700 |
| 207 | 2025-02-07 | 13.283034324645996 | 13.628689874581323 | 13.283034324645996 | 13.599062552020913 | 165100 |
| 208 | 2025-02-10 | 13.381793022155762 | 13.431172519872652 | 13.263282792736575 | 13.431172519872652 | 151100 |
| 209 | 2025-02-11 | 13.737323760986328 | 13.7669510829913 | 13.33241357352123 | 13.33241357352123 | 156400 |
| 210 | 2025-02-12 | 13.421297073364258 | 13.806455101924373 | 13.421297073364258 | 13.806455101924373 | 176600 |
| 211 | 2025-02-13 | 13.441047668457031 | 13.687944215251996 | 13.283034029201946 | 13.687944215251996 | 282400 |
| 212 | 2025-02-14 | 13.520054817199707 | 13.697820636606775 | 13.312661675169998 | 13.441047995648923 | 405000 |
| 213 | 2025-02-17 | 14.063227653503418 | 14.102731064929836 | 13.529931128328966 | 13.529931128328966 | 280100 |
| 214 | 2025-02-18 | 13.826207160949707 | 14.42863441961598 | 13.826207160949707 | 14.063227629096868 | 320300 |
| 215 | 2025-02-19 | 13.766951560974121 | 14.221241262110647 | 13.747200326230248 | 13.984220794170447 | 225700 |
| 216 | 2025-02-20 | 13.8064546585083 | 13.954593153980788 | 13.628689782511149 | 13.72744783765721 | 195700 |
| 217 | 2025-02-21 | 13.352166175842285 | 13.8262071104036 | 13.342290087580022 | 13.80645493387907 | 256200 |
| 218 | 2025-02-24 | 13.253406524658203 | 13.599062062141982 | 13.253406524658203 | 13.362040664690115 | 167600 |
| 219 | 2025-02-25 | 13.125020980834961 | 13.431173127051334 | 13.125020980834961 | 13.194151715662429 | 211300 |
| 220 | 2025-02-26 | 12.976882934570312 | 13.292910215417555 | 12.976882934570312 | 13.134896574993935 | 229000 |
| 221 | 2025-02-27 | 12.83862018585205 | 13.095392815609628 | 12.799116776799774 | 12.986757734339195 | 365900 |
| 222 | 2025-02-28 | 12.759613990783691 | 12.957131045689586 | 12.680607168821334 | 12.838620812746049 | 470700 |
| 223 | 2025-03-05 | 12.976882934570312 | 13.243530717326276 | 12.739861532099294 | 12.769489796055414 | 146600 |
| 224 | 2025-03-06 | 12.729986190795898 | 13.09539296413265 | 12.68060669346162 | 13.09539296413265 | 336400 |
| 225 | 2025-03-07 | 13.085516929626465 | 13.263282744020096 | 12.73986138871342 | 12.818868208036017 | 202300 |
| 226 | 2025-03-10 | 13.134896278381348 | 13.302786002999051 | 12.98675778745278 | 13.302786002999051 | 229400 |
| 227 | 2025-03-11 | 12.83862018585205 | 13.134896224661903 | 12.808992864521734 | 13.134896224661903 | 182100 |
| 228 | 2025-03-12 | 12.92750358581543 | 12.92750358581543 | 12.720110444904758 | 12.838620676591486 | 177500 |
| 229 | 2025-03-13 | 13.016386032104492 | 13.055889441261773 | 12.858372395475364 | 12.927503126041715 | 135300 |
| 230 | 2025-03-14 | 13.322537422180176 | 13.529930558899288 | 13.065764787797354 | 13.065764787797354 | 205600 |
| 231 | 2025-03-17 | 13.618813514709473 | 13.687944246582912 | 13.302786235475937 | 13.480551109127008 | 275600 |
| 232 | 2025-03-18 | 13.539807319641113 | 13.727448289885068 | 13.332414172615886 | 13.727448289885068 | 228800 |
| 233 | 2025-03-19 | 13.460800170898438 | 13.579310403215317 | 13.401544583822195 | 13.579310403215317 | 282400 |
| 234 | 2025-03-20 | 13.500303268432617 | 13.72744763964413 | 13.460799858576895 | 13.559557912298411 | 185100 |
| 235 | 2025-03-21 | 13.836082458496094 | 13.875585867596278 | 13.500303010226752 | 13.717572231195543 | 232300 |
| 236 | 2025-03-24 | 13.984220504760742 | 14.1521102348694 | 13.796579540316968 | 13.84595903890815 | 233900 |
| 237 | 2025-03-25 | 14.053351402282715 | 14.201489899791289 | 13.984220668546747 | 14.033600167716271 | 199200 |
| 238 | 2025-03-26 | 14.231117248535156 | 14.280496747794814 | 14.07310360437274 | 14.21136601393266 | 209100 |
| 239 | 2025-03-27 | 14.319999694824219 | 14.319999694824219 | 14.17186214368096 | 14.24099287530307 | 217800 |
| 240 | 2025-03-28 | 13.779999732971191 | 14.220000267028809 | 13.779999732971191 | 14.210000038146973 | 414100 |
| 241 | 2025-03-31 | 13.529999732971191 | 13.789999961853027 | 13.529999732971191 | 13.789999961853027 | 219900 |
| 242 | 2025-04-01 | 13.5600004196167 | 13.699999809265137 | 13.520000457763672 | 13.600000381469727 | 285700 |
| 243 | 2025-04-02 | 13.649999618530273 | 13.75 | 13.479999542236328 | 13.729999542236328 | 383800 |
| 244 | 2025-04-03 | 13.75 | 13.90999984741211 | 13.539999961853027 | 13.699999809265137 | 259400 |
| 245 | 2025-04-04 | 13.720000267028809 | 13.720000267028809 | 13.470000267028809 | 13.680000305175781 | 389000 |
| 246 | 2025-04-07 | 13.649999618530273 | 13.819999694824219 | 13.399999618530273 | 13.5 | 417100 |
| 247 | 2025-04-08 | 13.75 | 14.029999732971191 | 13.670000076293945 | 13.710000038146973 | 312100 |
| 248 | 2025-04-09 | 14.100000381469727 | 14.210000038146973 | 13.609999656677246 | 13.75 | 354200 |
| 249 | 2025-04-10 | 14.0 | 14.170000076293945 | 13.729999542236328 | 14.119999885559082 | 265700 |
| 250 | 2025-04-11 | 14.100000381469727 | 14.140000343322754 | 13.930000305175781 | 14.140000343322754 | 280900 |