ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 12.423027992248535 | 12.520235156895723 | 12.306379950893646 | 12.461910672700165 | 11122700 |
| 3 | 2024-04-17 | 12.325821876525879 | 12.500793476770369 | 12.228614710917423 | 12.423028115098099 | 7021200 |
| 4 | 2024-04-18 | 12.393865585327148 | 12.539675397869466 | 12.286938451265193 | 12.306379326987285 | 6821500 |
| 5 | 2024-04-19 | 12.49337100982666 | 12.542752112771336 | 12.335352233896659 | 12.37485692787916 | 6719300 |
| 6 | 2024-04-22 | 12.414361000061035 | 12.621760868547632 | 12.414361000061035 | 12.434113816996021 | 4860400 |
| 7 | 2024-04-23 | 12.34522819519043 | 12.404485704948456 | 12.197085833594612 | 12.295847094036436 | 6435600 |
| 8 | 2024-04-24 | 12.147705078125 | 12.374856831284749 | 12.088447566680696 | 12.345228546495694 | 4743000 |
| 9 | 2024-04-25 | 12.11807632446289 | 12.226713992396812 | 12.01931412316576 | 12.078570690451114 | 5169500 |
| 10 | 2024-04-26 | 12.11807632446289 | 12.11807632446289 | 12.11807632446289 | 12.11807632446289 | 0 |
| 11 | 2024-04-29 | 12.325475692749023 | 12.394609612876616 | 12.246466305631365 | 12.295847408046448 | 3635300 |
| 12 | 2024-04-30 | 12.177332878112793 | 12.374856338619725 | 12.12795177751952 | 12.345228055010224 | 8407700 |
| 13 | 2024-05-02 | 12.374856948852539 | 12.523000257937644 | 12.29584756075363 | 12.364981481739825 | 3932100 |
| 14 | 2024-05-03 | 12.592132568359375 | 12.769904153074558 | 12.542751467953364 | 12.57237975145051 | 8782200 |
| 15 | 2024-05-06 | 12.34522819519043 | 12.700770428140096 | 12.34522819519043 | 12.562504475148309 | 6717200 |
| 16 | 2024-05-07 | 12.690895080566406 | 12.858790260946781 | 12.503247082792495 | 12.582256468634297 | 14495000 |
| 17 | 2024-05-08 | 12.572380065917969 | 12.681018677901756 | 12.463742395800356 | 12.631637576260596 | 8074500 |
| 18 | 2024-05-09 | 12.572380065917969 | 12.60200929202237 | 12.38473300992097 | 12.463742395800356 | 9810200 |
| 19 | 2024-05-10 | 12.49337100982666 | 12.789656685628513 | 12.49337100982666 | 12.61188603364036 | 7339300 |
| 20 | 2024-05-13 | 12.552628517150879 | 12.641514314045605 | 12.503247414224232 | 12.582256802160387 | 9638100 |
| 21 | 2024-05-14 | 12.621761322021484 | 12.690895241911624 | 12.52300005939672 | 12.602009446243006 | 8295600 |
| 22 | 2024-05-15 | 12.611886024475098 | 12.779780267379063 | 12.56250492156631 | 12.631637900518895 | 10131100 |
| 23 | 2024-05-16 | 12.552628517150879 | 12.73040011094033 | 12.503247414224232 | 12.690895416972252 | 9759100 |
| 24 | 2024-05-17 | 12.532875061035156 | 12.572379752991578 | 12.384732701665113 | 12.522999594445665 | 13637700 |
| 25 | 2024-05-20 | 12.384733200073242 | 12.562504791964411 | 12.305723812980764 | 12.493370871858852 | 7579300 |
| 26 | 2024-05-21 | 12.355104446411133 | 12.394609138457872 | 12.26621865383943 | 12.394609138457872 | 4464400 |
| 27 | 2024-05-22 | 12.16745662689209 | 12.31559993058674 | 12.157581160138713 | 12.206961319504098 | 4443800 |
| 28 | 2024-05-23 | 12.137828826904297 | 12.177333521091583 | 11.9304289469545 | 12.118076950743758 | 15820400 |
| 29 | 2024-05-24 | 12.009437561035156 | 12.2267138359897 | 11.950180994507825 | 12.137828044332561 | 7317800 |
| 30 | 2024-05-27 | 12.078571319580078 | 12.187209935038746 | 11.989686464022357 | 12.04894303439417 | 3933900 |
| 31 | 2024-05-28 | 12.108200073242188 | 12.276095252508531 | 11.999561462030925 | 12.216837742587282 | 7474000 |
| 32 | 2024-05-29 | 11.960057258605957 | 12.147705262810634 | 11.920552564331215 | 12.019314770951173 | 5453900 |
| 33 | 2024-05-31 | 11.890923500061035 | 12.088446958494046 | 11.821790525076016 | 11.920551783359452 | 12840800 |
| 34 | 2024-06-03 | 11.811914443969727 | 11.950181339636975 | 11.792161626646047 | 11.910676646855785 | 3394500 |
| 35 | 2024-06-04 | 11.861295700073242 | 11.910676802160156 | 11.693400518097443 | 11.762533495899413 | 4292600 |
| 36 | 2024-06-05 | 11.831665992736816 | 11.900799909594634 | 11.51562845921358 | 11.614390659372663 | 16678600 |
| 37 | 2024-06-06 | 11.900800704956055 | 12.029191196997076 | 11.752657394816627 | 11.76253380386583 | 6739600 |
| 38 | 2024-06-07 | 11.762533187866211 | 12.029190567032705 | 11.713152087072473 | 11.752656779334233 | 11625000 |
| 39 | 2024-06-10 | 11.584761619567871 | 11.782286023046538 | 11.45637207591936 | 11.762533205952208 | 9353300 |
| 40 | 2024-06-11 | 11.624267578125 | 11.742781658399572 | 11.574886475877383 | 11.634143045081576 | 5636200 |
| 41 | 2024-06-12 | 11.515628814697266 | 11.683523995030889 | 11.35761004305766 | 11.663772119509025 | 10362400 |
| 42 | 2024-06-13 | 11.387238502502441 | 11.515628991901862 | 11.377363035522631 | 11.515628991901862 | 4231100 |
| 43 | 2024-06-14 | 11.44649600982666 | 11.584761966158956 | 11.258848009281134 | 11.347733805132574 | 4736000 |
| 44 | 2024-06-17 | 11.298352241516113 | 11.495876642840102 | 11.298352241516113 | 11.416867259056966 | 8373200 |
| 45 | 2024-06-18 | 11.288476943969727 | 11.406991021418989 | 11.229219434312013 | 11.288476943969727 | 4720100 |
| 46 | 2024-06-19 | 11.486001014709473 | 11.486001014709473 | 11.219343619926237 | 11.239096438147016 | 5554800 |
| 47 | 2024-06-20 | 11.772409439086914 | 11.871171639354662 | 11.525504880283693 | 11.525504880283693 | 16244900 |
| 48 | 2024-06-21 | 11.881047248840332 | 12.039066017677081 | 11.70327660483207 | 11.70327660483207 | 13044400 |
| 49 | 2024-06-24 | 11.802038192749023 | 11.999561659289967 | 11.79216178395543 | 11.969933374775371 | 5787300 |
| 50 | 2024-06-25 | 11.762533187866211 | 11.81191428865995 | 11.653895519612913 | 11.752656779334233 | 4717600 |
| 51 | 2024-06-26 | 11.545257568359375 | 11.713152755519852 | 11.525505692034372 | 11.653896184678631 | 4967900 |
| 52 | 2024-06-27 | 11.762533187866211 | 11.821790697191929 | 11.594638010287195 | 11.604514418819173 | 5342500 |
| 53 | 2024-06-28 | 11.495877265930176 | 11.802038409217586 | 11.436619753947921 | 11.802038409217586 | 6825700 |
| 54 | 2024-07-01 | 11.327981948852539 | 11.604514803860294 | 11.327981948852539 | 11.486000723142684 | 4520100 |
| 55 | 2024-07-02 | 11.26872444152832 | 11.45637244246358 | 11.258848032665162 | 11.327981952841084 | 6106400 |
| 56 | 2024-07-03 | 11.811914443969727 | 11.861295545412757 | 11.327981721933611 | 11.33785718872928 | 8234600 |
| 57 | 2024-07-04 | 11.989686012268066 | 12.048942580407177 | 11.851419116833192 | 11.890923809547989 | 4065400 |
| 58 | 2024-07-05 | 11.989686012268066 | 12.05881898905242 | 11.811914424118394 | 11.940304910908027 | 6617300 |
| 59 | 2024-07-08 | 12.295846939086914 | 12.325475222659476 | 11.960056585710703 | 12.068695195253685 | 8407600 |
| 60 | 2024-07-09 | 12.473618507385254 | 12.503246790917746 | 12.206961129994367 | 12.266218638925503 | 6082300 |
| 61 | 2024-07-10 | 12.621761322021484 | 12.730399935334766 | 12.473618957151245 | 12.542751935175199 | 11799000 |
| 62 | 2024-07-11 | 12.789656639099121 | 12.918047129541707 | 12.651390681596487 | 12.690895375435268 | 19519500 |
| 63 | 2024-07-12 | 12.829160690307617 | 12.878541790599074 | 12.700770206296289 | 12.789655998447682 | 4323200 |
| 64 | 2024-07-15 | 12.681018829345703 | 12.86866588758369 | 12.66126601170687 | 12.848914011811042 | 5419600 |
| 65 | 2024-07-16 | 12.779780387878418 | 13.00693308665417 | 12.681019122995828 | 12.681019122995828 | 4840800 |
| 66 | 2024-07-17 | 12.779780387878418 | 12.839037900300939 | 12.720523817322105 | 12.839037900300939 | 2528300 |
| 67 | 2024-07-18 | 12.404485702514648 | 12.769904343996648 | 12.404485702514648 | 12.710646834250248 | 6051900 |
| 68 | 2024-07-19 | 12.256342887878418 | 12.602009667807973 | 12.236591011752667 | 12.384733379227503 | 5587600 |
| 69 | 2024-07-22 | 12.473618507385254 | 12.513123199383962 | 12.246465821993073 | 12.285970513991781 | 3807100 |
| 70 | 2024-07-23 | 12.147705078125 | 12.463742627518108 | 12.137828669239918 | 12.42423793384397 | 3305600 |
| 71 | 2024-07-24 | 12.157581329345703 | 12.305723693236006 | 11.979809739184397 | 12.05881912550805 | 4979200 |
| 72 | 2024-07-25 | 12.177332878112793 | 12.197085695096563 | 12.019314109707246 | 12.12795177751952 | 7369500 |
| 73 | 2024-07-26 | 12.325475692749023 | 12.364981328174041 | 12.078571122539794 | 12.108200349108557 | 7385300 |
| 74 | 2024-07-29 | 12.256342887878418 | 12.434114482341183 | 12.256342887878418 | 12.414361664349231 | 3436200 |
| 75 | 2024-07-30 | 12.019314765930176 | 12.394609832316547 | 11.979810071671936 | 12.325475910964975 | 3800800 |
| 76 | 2024-07-31 | 12.226714134216309 | 12.335351803410333 | 11.930428468754407 | 12.019314262579593 | 10808700 |
| 77 | 2024-08-01 | 12.364980697631836 | 12.404485389176156 | 12.206960989588417 | 12.266218497837967 | 7481300 |
| 78 | 2024-08-02 | 12.542752265930176 | 12.65139088210828 | 12.276095813758722 | 12.295847690058062 | 7560000 |
| 79 | 2024-08-05 | 12.483495712280273 | 12.592133386741105 | 12.137828928838934 | 12.453866484991327 | 6479400 |
| 80 | 2024-08-06 | 12.740275382995605 | 12.769904609417729 | 12.493370814008356 | 12.552628324986417 | 6034300 |
| 81 | 2024-08-07 | 12.84891414642334 | 12.977304636822288 | 12.7995330436751 | 12.829161328577564 | 3869900 |
| 82 | 2024-08-08 | 12.927923202514648 | 12.967427895326834 | 12.80940912407809 | 12.858790225559865 | 3767800 |
| 83 | 2024-08-09 | 13.06618881225586 | 13.135322729255801 | 12.898294578626095 | 13.016808653940947 | 4717300 |
| 84 | 2024-08-12 | 13.085942268371582 | 13.451360920577638 | 12.997056472076505 | 13.214332758368228 | 4291600 |
| 85 | 2024-08-13 | 13.234084129333496 | 13.2637133548788 | 13.105694586101803 | 13.194579437139247 | 3331300 |
| 86 | 2024-08-14 | 13.352599143981934 | 13.441483994994078 | 13.155074741200751 | 13.155074741200751 | 4916900 |
| 87 | 2024-08-15 | 13.293341636657715 | 13.451360405412123 | 13.253836944469112 | 13.352599145873697 | 5349400 |
| 88 | 2024-08-16 | 13.283465385437012 | 13.490865257349588 | 13.214332408754876 | 13.490865257349588 | 4993700 |
| 89 | 2024-08-19 | 13.421731948852539 | 13.5106177405985 | 13.243960365360618 | 13.313093340333635 | 8116600 |
| 90 | 2024-08-20 | 13.36247444152832 | 13.44148382489448 | 13.273588649774853 | 13.352598975007158 | 2919000 |
| 91 | 2024-08-21 | 13.332846641540527 | 13.441484312140515 | 13.273589130934784 | 13.322970232795207 | 6348800 |
| 92 | 2024-08-22 | 12.839037895202637 | 13.342723454062321 | 12.839037895202637 | 13.332847045018122 | 10293800 |
| 93 | 2024-08-23 | 13.431609153747559 | 13.471113847769972 | 12.92792359856213 | 12.95755188361239 | 11364800 |
| 94 | 2024-08-26 | 13.461236953735352 | 13.836532004357995 | 13.451360545119083 | 13.530369930316887 | 7412900 |
| 95 | 2024-08-27 | 13.520493507385254 | 13.62913211831683 | 13.382227554368576 | 13.62913211831683 | 7654000 |
| 96 | 2024-08-28 | 13.431609153747559 | 13.471113847769972 | 13.253837559713595 | 13.431609153747559 | 4334100 |
| 97 | 2024-08-29 | 13.056313514709473 | 13.431608562330617 | 13.006932413889242 | 13.431608562330617 | 6102400 |
| 98 | 2024-08-30 | 13.085942268371582 | 13.085942268371582 | 12.858790515054112 | 12.90817067578143 | 14455400 |
| 99 | 2024-09-02 | 13.214332580566406 | 13.214332580566406 | 12.908170502099086 | 13.085942092297284 | 4901100 |
| 100 | 2024-09-03 | 13.22420883178711 | 13.480988863400187 | 13.155074913163517 | 13.22420883178711 | 5612700 |
| 101 | 2024-09-04 | 13.411855697631836 | 13.540246182562074 | 13.283465212701598 | 13.411855697631836 | 5538700 |
| 102 | 2024-09-05 | 13.441484451293945 | 13.530370247189664 | 13.322970370721716 | 13.411856166617435 | 3120100 |
| 103 | 2024-09-06 | 13.322970390319824 | 13.599504187261328 | 13.322970390319824 | 13.352599616906106 | 6697600 |
| 104 | 2024-09-09 | 13.06618881225586 | 13.23408398775177 | 12.967427553759888 | 13.23408398775177 | 5750200 |
| 105 | 2024-09-10 | 12.888418197631836 | 13.095818065340529 | 12.888418197631836 | 13.016808681629232 | 6405900 |
| 106 | 2024-09-11 | 12.720523834228516 | 12.987180285818742 | 12.720523834228516 | 12.937800124244921 | 7890700 |
| 107 | 2024-09-12 | 12.631637573242188 | 12.799532753662307 | 12.60200928901104 | 12.641513981941294 | 6599500 |
| 108 | 2024-09-13 | 12.967428207397461 | 13.135323391356314 | 12.651390657294298 | 12.651390657294298 | 4320500 |
| 109 | 2024-09-16 | 12.977304458618164 | 13.155075107458014 | 12.94767523225637 | 12.987179925539246 | 3315900 |
| 110 | 2024-09-17 | 12.98717975616455 | 12.98717975616455 | 12.81928457643542 | 12.927923187946135 | 3058700 |
| 111 | 2024-09-18 | 12.878541946411133 | 13.115570100438452 | 12.819284436971223 | 12.819284436971223 | 2923700 |
| 112 | 2024-09-19 | 12.700770378112793 | 13.03656073439791 | 12.700770378112793 | 13.03656073439791 | 3478300 |
| 113 | 2024-09-20 | 12.325475692749023 | 12.73039997905976 | 12.325475692749023 | 12.700770752490996 | 10042800 |
| 114 | 2024-09-23 | 12.206961631774902 | 12.394609632881853 | 12.12795224452972 | 12.246466325397494 | 4951700 |
| 115 | 2024-09-24 | 12.11807632446289 | 12.315599785190999 | 12.029190531668704 | 12.206961175390923 | 5437500 |
| 116 | 2024-09-25 | 12.216837882995605 | 12.33535196233402 | 12.108200212401936 | 12.226714291740352 | 8933700 |
| 117 | 2024-09-26 | 12.374856948852539 | 12.453866336951448 | 12.246466457725262 | 12.345228663781999 | 3921900 |
| 118 | 2024-09-27 | 12.236590385437012 | 12.414361028934591 | 12.236590385437012 | 12.355104461724116 | 3635400 |
| 119 | 2024-09-30 | 11.950181007385254 | 12.295846824143549 | 11.950181007385254 | 12.295846824143549 | 5098000 |
| 120 | 2024-10-01 | 11.930428504943848 | 12.137828377209683 | 11.890923812220173 | 11.960056789020062 | 8597200 |
| 121 | 2024-10-02 | 12.216837882995605 | 12.513123552274731 | 12.118076621146683 | 12.12795208802525 | 14418900 |
| 122 | 2024-10-03 | 11.94030475616455 | 12.16745650086426 | 11.94030475616455 | 12.048942424255783 | 13441100 |
| 123 | 2024-10-04 | 12.048942565917969 | 12.197085869819938 | 11.85141910258151 | 11.861295511214875 | 6187900 |
| 124 | 2024-10-07 | 12.16745662689209 | 12.206961319504098 | 12.019314265063606 | 12.068695366295156 | 11871100 |
| 125 | 2024-10-08 | 11.979809761047363 | 12.108200249524153 | 11.960056943497312 | 12.04894273874018 | 8581600 |
| 126 | 2024-10-09 | 11.82179069519043 | 12.078570723915313 | 11.802037878129815 | 11.900800079700572 | 13691600 |
| 127 | 2024-10-10 | 11.920552253723145 | 12.05881915101509 | 11.802038173986984 | 11.861295684788155 | 7765900 |
| 128 | 2024-10-11 | 11.960057258605957 | 11.960057258605957 | 11.723029092957507 | 11.950181791436925 | 8772800 |
| 129 | 2024-10-14 | 12.16745662689209 | 12.256342420735647 | 11.910676595847129 | 11.950181288459136 | 7663700 |
| 130 | 2024-10-15 | 12.187209129333496 | 12.28597038737941 | 12.029190362967121 | 12.147704437741902 | 15897200 |
| 131 | 2024-10-16 | 12.256342887878418 | 12.29584758199612 | 12.12795239652933 | 12.137828805525308 | 10471400 |
| 132 | 2024-10-17 | 12.078571319580078 | 12.167457117004004 | 11.999561931173522 | 12.08844772859745 | 8153400 |
| 133 | 2024-10-18 | 12.048942565917969 | 12.2168377452205 | 11.910676612515532 | 12.197085869819938 | 6979700 |
| 134 | 2024-10-21 | 12.157581329345703 | 12.187209613750529 | 11.969933330427397 | 11.969933330427397 | 5232300 |
| 135 | 2024-10-22 | 11.950181007385254 | 12.078570548954868 | 11.910676315702416 | 12.03906585727203 | 6625700 |
| 136 | 2024-10-23 | 11.900800704956055 | 12.009438378898668 | 11.802038498196437 | 11.890924295906851 | 5287900 |
| 137 | 2024-10-24 | 11.999561309814453 | 12.108199919647616 | 11.831666132677888 | 11.920551925499147 | 5939700 |
| 138 | 2024-10-25 | 11.910676956176758 | 12.1082004252124 | 11.861295853451297 | 12.058819322486942 | 6159900 |
| 139 | 2024-10-28 | 12.098323822021484 | 12.226714310299531 | 11.979809742503175 | 12.068695537608452 | 9387100 |
| 140 | 2024-10-29 | 12.048942565917969 | 12.23659056248723 | 12.048942565917969 | 12.098323667218626 | 4257100 |
| 141 | 2024-10-30 | 12.019314765930176 | 12.108200563477764 | 11.91067709218657 | 12.058819460188413 | 8752800 |
| 142 | 2024-10-31 | 12.098323822021484 | 12.34522838981784 | 11.940305049330405 | 11.9600569249837 | 21242900 |
| 143 | 2024-11-01 | 11.703276634216309 | 12.058818864991677 | 11.574886148747552 | 12.058818864991677 | 15257200 |
| 144 | 2024-11-04 | 12.157581329345703 | 12.167456796236525 | 11.831666433427916 | 11.86129565969892 | 11991900 |
| 145 | 2024-11-05 | 12.058818817138672 | 12.127951792937447 | 11.940304740683848 | 12.088447100785839 | 10173700 |
| 146 | 2024-11-06 | 12.079999923706055 | 12.079999923706055 | 11.729999542236328 | 11.800000190734863 | 11150800 |
| 147 | 2024-11-07 | 12.069999694824219 | 12.25 | 11.960000038146973 | 12.010000228881836 | 9199100 |
| 148 | 2024-11-08 | 11.6899995803833 | 11.949999809265137 | 11.6899995803833 | 11.920000076293945 | 12876900 |
| 149 | 2024-11-11 | 11.800000190734863 | 11.8100004196167 | 11.609999656677246 | 11.720000267028809 | 6397900 |
| 150 | 2024-11-12 | 11.869999885559082 | 12.020000457763672 | 11.779999732971191 | 11.800000190734863 | 6445900 |
| 151 | 2024-11-13 | 11.880000114440918 | 11.930000305175781 | 11.65999984741211 | 11.789999961853027 | 5776600 |
| 152 | 2024-11-14 | 11.90999984741211 | 12.050000190734863 | 11.770000457763672 | 11.770000457763672 | 7539400 |
| 153 | 2024-11-18 | 11.859999656677246 | 12.069999694824219 | 11.720000267028809 | 11.739999771118164 | 12741600 |
| 154 | 2024-11-19 | 11.989999771118164 | 12.010000228881836 | 11.710000038146973 | 11.819999694824219 | 6219500 |
| 155 | 2024-11-21 | 11.84000015258789 | 12.069999694824219 | 11.779999732971191 | 11.859999656677246 | 10654300 |
| 156 | 2024-11-22 | 12.050000190734863 | 12.09000015258789 | 11.829999923706055 | 11.949999809265137 | 7090300 |
| 157 | 2024-11-25 | 12.079999923706055 | 12.149999618530273 | 11.920000076293945 | 12.039999961853027 | 8533500 |
| 158 | 2024-11-26 | 12.25 | 12.399999618530273 | 12.050000190734863 | 12.15999984741211 | 6208000 |
| 159 | 2024-11-27 | 11.619999885559082 | 12.300000190734863 | 11.619999885559082 | 12.25 | 11653000 |
| 160 | 2024-11-28 | 10.960000038146973 | 11.640000343322754 | 10.930000305175781 | 11.600000381469727 | 14173200 |
| 161 | 2024-11-29 | 11.029999732971191 | 11.130000114440918 | 10.760000228881836 | 10.979999542236328 | 11729700 |
| 162 | 2024-12-02 | 10.770000457763672 | 11.029999732971191 | 10.770000457763672 | 10.899999618530273 | 8090500 |
| 163 | 2024-12-03 | 10.789999961853027 | 11.029999732971191 | 10.739999771118164 | 10.789999961853027 | 12033100 |
| 164 | 2024-12-04 | 10.6899995803833 | 10.880000114440918 | 10.680000305175781 | 10.710000038146973 | 3830100 |
| 165 | 2024-12-05 | 10.859999656677246 | 11.130000114440918 | 10.800000190734863 | 10.84000015258789 | 16582400 |
| 166 | 2024-12-06 | 10.699999809265137 | 10.90999984741211 | 10.649999618530273 | 10.819999694824219 | 6462300 |
| 167 | 2024-12-09 | 10.65999984741211 | 10.899999618530273 | 10.649999618530273 | 10.710000038146973 | 9065800 |
| 168 | 2024-12-10 | 10.84000015258789 | 10.989999771118164 | 10.699999809265137 | 10.789999961853027 | 5484500 |
| 169 | 2024-12-11 | 11.09000015258789 | 11.34000015258789 | 10.75 | 10.890000343322754 | 13738700 |
| 170 | 2024-12-12 | 10.739999771118164 | 11.039999961853027 | 10.630000114440918 | 11.0 | 14827700 |
| 171 | 2024-12-13 | 10.630000114440918 | 10.8100004196167 | 10.600000381469727 | 10.710000038146973 | 14344600 |
| 172 | 2024-12-16 | 10.470000267028809 | 10.6899995803833 | 10.470000267028809 | 10.619999885559082 | 11248500 |
| 173 | 2024-12-17 | 10.710000038146973 | 10.770000457763672 | 10.420000076293945 | 10.510000228881836 | 14895100 |
| 174 | 2024-12-18 | 10.140000343322754 | 10.600000381469727 | 10.039999961853027 | 10.59000015258789 | 19994100 |
| 175 | 2024-12-19 | 10.25 | 10.300000190734863 | 10.079999923706055 | 10.079999923706055 | 28454900 |
| 176 | 2024-12-20 | 10.430000305175781 | 10.600000381469727 | 10.15999984741211 | 10.15999984741211 | 26114400 |
| 177 | 2024-12-23 | 10.15999984741211 | 10.40999984741211 | 10.140000343322754 | 10.369999885559082 | 11748000 |
| 178 | 2024-12-26 | 10.199999809265137 | 10.300000190734863 | 10.09000015258789 | 10.260000228881836 | 9198100 |
| 179 | 2024-12-27 | 10.229999542236328 | 10.3100004196167 | 10.170000076293945 | 10.210000038146973 | 15778600 |
| 180 | 2024-12-30 | 10.170000076293945 | 10.260000228881836 | 10.109999656677246 | 10.199999809265137 | 12799100 |
| 181 | 2025-01-02 | 10.149999618530273 | 10.239999771118164 | 10.0600004196167 | 10.109999656677246 | 8688400 |
| 182 | 2025-01-03 | 10.100000381469727 | 10.279999732971191 | 10.100000381469727 | 10.170000076293945 | 7869700 |
| 183 | 2025-01-06 | 10.350000381469727 | 10.390000343322754 | 10.210000038146973 | 10.220000267028809 | 7521200 |
| 184 | 2025-01-07 | 10.470000267028809 | 10.529999732971191 | 10.380000114440918 | 10.399999618530273 | 8547300 |
| 185 | 2025-01-08 | 10.220000267028809 | 10.4399995803833 | 10.1899995803833 | 10.40999984741211 | 10076600 |
| 186 | 2025-01-09 | 10.390000343322754 | 10.479999542236328 | 10.170000076293945 | 10.180000305175781 | 9703100 |
| 187 | 2025-01-10 | 10.300000190734863 | 10.350000381469727 | 10.1899995803833 | 10.279999732971191 | 7306800 |
| 188 | 2025-01-13 | 10.149999618530273 | 10.270000457763672 | 10.119999885559082 | 10.260000228881836 | 9323500 |
| 189 | 2025-01-14 | 10.069999694824219 | 10.199999809265137 | 9.979999542236328 | 10.1899995803833 | 9190600 |
| 190 | 2025-01-15 | 10.4399995803833 | 10.520000457763672 | 10.149999618530273 | 10.199999809265137 | 13024400 |
| 191 | 2025-01-16 | 10.390000343322754 | 10.449999809265137 | 10.3100004196167 | 10.40999984741211 | 8842600 |
| 192 | 2025-01-17 | 10.640000343322754 | 10.6899995803833 | 10.329999923706055 | 10.4399995803833 | 11169300 |
| 193 | 2025-01-20 | 10.600000381469727 | 10.699999809265137 | 10.4399995803833 | 10.449999809265137 | 6499600 |
| 194 | 2025-01-21 | 10.649999618530273 | 10.729999542236328 | 10.510000228881836 | 10.579999923706055 | 5045900 |
| 195 | 2025-01-22 | 10.949999809265137 | 10.989999771118164 | 10.630000114440918 | 10.770000457763672 | 13937700 |
| 196 | 2025-01-23 | 10.800000190734863 | 11.050000190734863 | 10.800000190734863 | 10.9399995803833 | 19840600 |
| 197 | 2025-01-24 | 10.800000190734863 | 10.869999885559082 | 10.670000076293945 | 10.75 | 7072500 |
| 198 | 2025-01-27 | 11.079999923706055 | 11.149999618530273 | 10.800000190734863 | 10.800000190734863 | 7945400 |
| 199 | 2025-01-28 | 11.010000228881836 | 11.149999618530273 | 10.979999542236328 | 11.100000381469727 | 5740500 |
| 200 | 2025-01-29 | 11.029999732971191 | 11.149999618530273 | 10.989999771118164 | 11.119999885559082 | 7451000 |
| 201 | 2025-01-30 | 11.470000267028809 | 11.569999694824219 | 11.029999732971191 | 11.069999694824219 | 13942300 |
| 202 | 2025-01-31 | 11.229999542236328 | 11.569999694824219 | 11.229999542236328 | 11.489999771118164 | 8670500 |
| 203 | 2025-02-03 | 11.220000267028809 | 11.319999694824219 | 11.109999656677246 | 11.319999694824219 | 5187500 |
| 204 | 2025-02-04 | 11.210000038146973 | 11.289999961853027 | 10.979999542236328 | 11.119999885559082 | 7654400 |
| 205 | 2025-02-05 | 11.119999885559082 | 11.210000038146973 | 10.979999542236328 | 11.170000076293945 | 10236300 |
| 206 | 2025-02-06 | 11.220000267028809 | 11.390000343322754 | 11.149999618530273 | 11.149999618530273 | 7030700 |
| 207 | 2025-02-07 | 10.920000076293945 | 11.25 | 10.859999656677246 | 11.180000305175781 | 11378800 |
| 208 | 2025-02-10 | 11.119999885559082 | 11.1899995803833 | 10.979999542236328 | 11.130000114440918 | 5401900 |
| 209 | 2025-02-11 | 11.510000228881836 | 11.680000305175781 | 11.09000015258789 | 11.149999618530273 | 18918800 |
| 210 | 2025-02-12 | 11.449999809265137 | 11.5600004196167 | 11.210000038146973 | 11.25 | 16097000 |
| 211 | 2025-02-13 | 11.579999923706055 | 11.579999923706055 | 11.300000190734863 | 11.390000343322754 | 8218800 |
| 212 | 2025-02-14 | 11.960000038146973 | 11.970000267028809 | 11.630000114440918 | 11.680000305175781 | 8824600 |
| 213 | 2025-02-17 | 12.199999809265137 | 12.329999923706055 | 11.949999809265137 | 11.989999771118164 | 8666500 |
| 214 | 2025-02-18 | 11.949999809265137 | 12.239999771118164 | 11.859999656677246 | 12.199999809265137 | 9390300 |
| 215 | 2025-02-19 | 11.760000228881836 | 11.859999656677246 | 11.65999984741211 | 11.859999656677246 | 9371400 |
| 216 | 2025-02-20 | 11.770000457763672 | 11.84000015258789 | 11.619999885559082 | 11.6899995803833 | 11557600 |
| 217 | 2025-02-21 | 11.789999961853027 | 11.850000381469727 | 11.640000343322754 | 11.739999771118164 | 6798900 |
| 218 | 2025-02-24 | 11.720000267028809 | 11.949999809265137 | 11.600000381469727 | 11.930000305175781 | 13786600 |
| 219 | 2025-02-25 | 12.149999618530273 | 12.289999961853027 | 11.670000076293945 | 11.720000267028809 | 11960200 |
| 220 | 2025-02-26 | 11.979999542236328 | 12.300000190734863 | 11.970000267028809 | 12.270000457763672 | 13145300 |
| 221 | 2025-02-27 | 12.050000190734863 | 12.1899995803833 | 11.960000038146973 | 12.039999961853027 | 9315100 |
| 222 | 2025-02-28 | 11.699999809265137 | 12.029999732971191 | 11.600000381469727 | 11.949999809265137 | 18253300 |
| 223 | 2025-03-05 | 11.699999809265137 | 11.829999923706055 | 11.460000038146973 | 11.5 | 9015200 |
| 224 | 2025-03-06 | 11.680000305175781 | 11.84000015258789 | 11.619999885559082 | 11.800000190734863 | 6449300 |
| 225 | 2025-03-07 | 11.8100004196167 | 11.90999984741211 | 11.470000267028809 | 11.479999542236328 | 8762100 |
| 226 | 2025-03-10 | 11.609999656677246 | 11.720000267028809 | 11.520000457763672 | 11.59000015258789 | 8088000 |
| 227 | 2025-03-11 | 11.529999732971191 | 11.569999694824219 | 11.359999656677246 | 11.520000457763672 | 12968700 |
| 228 | 2025-03-12 | 11.569999694824219 | 11.699999809265137 | 11.5 | 11.59000015258789 | 10768700 |
| 229 | 2025-03-13 | 11.539999961853027 | 11.600000381469727 | 11.279999732971191 | 11.59000015258789 | 16172300 |
| 230 | 2025-03-14 | 11.6899995803833 | 11.800000190734863 | 11.510000228881836 | 11.670000076293945 | 32515300 |
| 231 | 2025-03-17 | 12.09000015258789 | 12.1899995803833 | 11.739999771118164 | 11.8100004196167 | 11322100 |
| 232 | 2025-03-18 | 11.979999542236328 | 12.149999618530273 | 11.869999885559082 | 12.119999885559082 | 13982900 |
| 233 | 2025-03-19 | 12.09000015258789 | 12.180000305175781 | 11.90999984741211 | 11.979999542236328 | 11079800 |
| 234 | 2025-03-20 | 11.90999984741211 | 12.140000343322754 | 11.899999618530273 | 12.119999885559082 | 5374500 |
| 235 | 2025-03-21 | 11.789999961853027 | 11.949999809265137 | 11.75 | 11.84000015258789 | 13372000 |
| 236 | 2025-03-24 | 11.6899995803833 | 11.869999885559082 | 11.649999618530273 | 11.720000267028809 | 5048700 |
| 237 | 2025-03-25 | 11.789999961853027 | 11.989999771118164 | 11.649999618530273 | 11.770000457763672 | 4502800 |
| 238 | 2025-03-26 | 11.890000343322754 | 12.079999923706055 | 11.880000114440918 | 11.890000343322754 | 9674400 |
| 239 | 2025-03-27 | 12.020000457763672 | 12.109999656677246 | 11.880000114440918 | 11.9399995803833 | 8403800 |
| 240 | 2025-03-28 | 11.899999618530273 | 12.020000457763672 | 11.829999923706055 | 11.989999771118164 | 10586000 |
| 241 | 2025-03-31 | 11.640000343322754 | 11.880000114440918 | 11.579999923706055 | 11.789999961853027 | 7644400 |
| 242 | 2025-04-01 | 11.640000343322754 | 11.850000381469727 | 11.529999732971191 | 11.600000381469727 | 8034200 |
| 243 | 2025-04-02 | 11.779999732971191 | 11.890000343322754 | 11.649999618530273 | 11.6899995803833 | 7813000 |
| 244 | 2025-04-03 | 12.1899995803833 | 12.470000267028809 | 11.6899995803833 | 11.699999809265137 | 20167200 |
| 245 | 2025-04-04 | 11.729999542236328 | 11.9399995803833 | 11.670000076293945 | 11.869999885559082 | 15909100 |
| 246 | 2025-04-07 | 11.59000015258789 | 12.039999961853027 | 11.470000267028809 | 11.59000015258789 | 11436000 |
| 247 | 2025-04-08 | 11.5600004196167 | 11.770000457763672 | 11.460000038146973 | 11.649999618530273 | 11370400 |
| 248 | 2025-04-09 | 11.710000038146973 | 11.859999656677246 | 11.34000015258789 | 11.479999542236328 | 14340500 |
| 249 | 2025-04-10 | 11.640000343322754 | 11.729999542236328 | 11.529999732971191 | 11.579999923706055 | 15767300 |
| 250 | 2025-04-11 | 11.699999809265137 | 11.890000343322754 | 11.670000076293945 | 11.789999961853027 | 17300200 |