ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 10.345771789550781 | 10.577865950011029 | 10.345771789550781 | 10.577865950011029 | 331370 |
| 3 | 2024-04-17 | 10.45127010345459 | 10.606000133531124 | 10.331706861258818 | 10.4301705538987 | 597090 |
| 4 | 2024-04-18 | 10.627099990844727 | 10.690398646539169 | 10.458304447613921 | 10.458304447613921 | 295880 |
| 5 | 2024-04-19 | 10.697432518005371 | 10.816995781157898 | 10.613034304988696 | 10.627100673824808 | 481390 |
| 6 | 2024-04-22 | 10.598967552185059 | 10.746664419613642 | 10.556768447205462 | 10.73963036349598 | 191620 |
| 7 | 2024-04-23 | 10.500502586364746 | 10.606000336159745 | 10.444236247853121 | 10.598966280885787 | 167440 |
| 8 | 2024-04-24 | 10.472370147705078 | 10.59896657906632 | 10.444236541680638 | 10.59896657906632 | 200460 |
| 9 | 2024-04-25 | 10.437204360961914 | 10.570833977515914 | 10.345772974087794 | 10.472370278990422 | 183820 |
| 10 | 2024-04-26 | 10.338739395141602 | 10.50753492326958 | 10.338739395141602 | 10.444236273238728 | 143910 |
| 11 | 2024-04-29 | 10.352805137634277 | 10.500501978801475 | 10.345771954721553 | 10.409070600936067 | 252330 |
| 12 | 2024-04-30 | 10.634588241577148 | 10.801915968772619 | 10.457965219062917 | 10.643884423428608 | 1249100 |
| 13 | 2024-05-02 | 11.2388277053833 | 11.294603028098836 | 10.606701471055437 | 10.634589132413206 | 598200 |
| 14 | 2024-05-03 | 11.164459228515625 | 11.49911380076012 | 11.164459228515625 | 11.238826911236623 | 637300 |
| 15 | 2024-05-06 | 11.248123168945312 | 11.471226218610497 | 11.155163121651796 | 11.183050781226765 | 524000 |
| 16 | 2024-05-07 | 11.303898811340332 | 11.387562678990397 | 10.997131887645251 | 11.368970314386944 | 348800 |
| 17 | 2024-05-08 | 11.4247465133667 | 11.46193035601386 | 11.238827300130886 | 11.46193035601386 | 208500 |
| 18 | 2024-05-09 | 11.331785202026367 | 11.424745241562317 | 11.11797835223938 | 11.424745241562317 | 182100 |
| 19 | 2024-05-10 | 11.303898811340332 | 11.41545033936284 | 11.266714968666163 | 11.266714968666163 | 285100 |
| 20 | 2024-05-13 | 11.52700138092041 | 11.582777585844156 | 11.266714493185907 | 11.303898334290837 | 435900 |
| 21 | 2024-05-14 | 11.870953559875488 | 11.870953559875488 | 11.461930402562846 | 11.508410427693747 | 279800 |
| 22 | 2024-05-15 | 11.91743278503418 | 11.973208992902931 | 11.685033544224416 | 11.824473620629924 | 335800 |
| 23 | 2024-05-16 | 11.86165714263916 | 12.094056377158584 | 11.8430647783419 | 11.963912486675925 | 294100 |
| 24 | 2024-05-17 | 11.824472427368164 | 12.028983100339067 | 11.805880064443905 | 12.019687805409596 | 249400 |
| 25 | 2024-05-20 | 12.149831771850586 | 12.149831771850586 | 11.824473373438213 | 11.824473373438213 | 198100 |
| 26 | 2024-05-21 | 12.41011905670166 | 12.484486738300925 | 12.075463602972281 | 12.149831284571544 | 271300 |
| 27 | 2024-05-22 | 12.214903831481934 | 12.410119219880025 | 12.177719990193378 | 12.410119219880025 | 383900 |
| 28 | 2024-05-23 | 12.187015533447266 | 12.261383217536693 | 12.121944031502197 | 12.22419937549198 | 136200 |
| 29 | 2024-05-24 | 11.926728248596191 | 12.23349515705325 | 11.926728248596191 | 12.187015134386154 | 209600 |
| 30 | 2024-05-27 | 11.982503890991211 | 12.01039154867015 | 11.82447235325613 | 11.898840031421738 | 352200 |
| 31 | 2024-05-28 | 11.750103950500488 | 12.084758481608686 | 11.63855244013109 | 12.047574644818885 | 387900 |
| 32 | 2024-05-29 | 11.499114036560059 | 11.768697113584906 | 11.387562510191094 | 11.750105635789774 | 269100 |
| 33 | 2024-05-31 | 11.229530334472656 | 11.508409578138345 | 11.164458836012644 | 11.499113396491865 | 401200 |
| 34 | 2024-06-03 | 11.452634811401367 | 11.480523359839127 | 11.229531743096018 | 11.303899432531136 | 204000 |
| 35 | 2024-06-04 | 11.54559326171875 | 11.554889443239244 | 11.378265540480527 | 11.554889443239244 | 224800 |
| 36 | 2024-06-05 | 11.517705917358398 | 11.573481234934992 | 11.396858213898861 | 11.527001212599371 | 330300 |
| 37 | 2024-06-06 | 11.657145500183105 | 11.740809365968373 | 11.387562425170978 | 11.461930108861724 | 174200 |
| 38 | 2024-06-07 | 11.536297798156738 | 11.666441687945124 | 11.471226296528906 | 11.657145505846085 | 220500 |
| 39 | 2024-06-10 | 11.536297798156738 | 11.61066548188361 | 11.331786224641483 | 11.564185457921136 | 207000 |
| 40 | 2024-06-11 | 11.619961738586426 | 11.712921787108208 | 11.294602455292916 | 11.30389863745164 | 148500 |
| 41 | 2024-06-12 | 11.461929321289062 | 11.740808559233347 | 11.387561642708274 | 11.740808559233347 | 215400 |
| 42 | 2024-06-13 | 11.573481559753418 | 11.731513108210187 | 11.434042375365781 | 11.434042375365781 | 122900 |
| 43 | 2024-06-14 | 11.480522155761719 | 11.554889837397152 | 11.368969746775877 | 11.489817451066628 | 124400 |
| 44 | 2024-06-17 | 11.52700138092041 | 11.52700138092041 | 11.341082175395766 | 11.415449857605623 | 306200 |
| 45 | 2024-06-18 | 11.480522155761719 | 11.545593655559548 | 11.424745951268799 | 11.536297473721946 | 126200 |
| 46 | 2024-06-19 | 11.712921142578125 | 11.712921142578125 | 11.387561877188247 | 11.471225738947512 | 66300 |
| 47 | 2024-06-20 | 11.58277702331543 | 11.712920904128469 | 11.54559318401637 | 11.67573706482941 | 100500 |
| 48 | 2024-06-21 | 11.982503890991211 | 11.982503890991211 | 11.55488929827264 | 11.657144634117186 | 235700 |
| 49 | 2024-06-24 | 11.935674667358398 | 12.020324988620995 | 11.832213661918312 | 12.001514304443507 | 138500 |
| 50 | 2024-06-25 | 11.841619491577148 | 12.001514344048472 | 11.841619491577148 | 11.945080497358655 | 92800 |
| 51 | 2024-06-26 | 11.813403129577637 | 11.916864136347499 | 11.49361342158006 | 11.822808023294481 | 251600 |
| 52 | 2024-06-27 | 11.56885814666748 | 11.822808220979935 | 11.550046564948106 | 11.813403327105835 | 118100 |
| 53 | 2024-06-28 | 11.493614196777344 | 11.578264524837264 | 11.446586137078985 | 11.568858733500466 | 153000 |
| 54 | 2024-07-01 | 11.794591903686523 | 11.83221417064463 | 11.418369234105453 | 11.521830243993849 | 238700 |
| 55 | 2024-07-02 | 11.738158226013184 | 11.860430819657354 | 11.625291423492165 | 11.803997866889652 | 141900 |
| 56 | 2024-07-03 | 11.841619491577148 | 11.926269813119092 | 11.568857842711754 | 11.74756337942264 | 96200 |
| 57 | 2024-07-04 | 12.048542976379395 | 12.123787510907546 | 11.841620057934177 | 11.841620057934177 | 103800 |
| 58 | 2024-07-05 | 12.029731750488281 | 12.133192764281855 | 11.935675631050026 | 12.133192764281855 | 74900 |
| 59 | 2024-07-08 | 11.935674667358398 | 12.048542360365568 | 11.879241717840372 | 11.91686398318091 | 88700 |
| 60 | 2024-07-09 | 12.161410331726074 | 12.161410331726074 | 11.945081612371741 | 12.029731941815365 | 109500 |
| 61 | 2024-07-10 | 12.067353248596191 | 12.152003571290185 | 11.888647709453206 | 12.152003571290185 | 122100 |
| 62 | 2024-07-11 | 12.227248191833496 | 12.27427624889151 | 12.076759126836315 | 12.133192077717467 | 91600 |
| 63 | 2024-07-12 | 12.302494049072266 | 12.311899840893807 | 12.17081565452773 | 12.227249508471296 | 94600 |
| 64 | 2024-07-15 | 12.255464553833008 | 12.321304191899026 | 12.227248078653615 | 12.302492610455714 | 128000 |
| 65 | 2024-07-16 | 12.603471755981445 | 12.603471755981445 | 12.236654858055054 | 12.255465544032631 | 155500 |
| 66 | 2024-07-17 | 12.80098819732666 | 12.923260788993689 | 12.471793586209824 | 12.60347107186232 | 150500 |
| 67 | 2024-07-18 | 12.405953407287598 | 12.791582747472988 | 12.405953407287598 | 12.791582747472988 | 135300 |
| 68 | 2024-07-19 | 12.123787879943848 | 12.500010564036454 | 11.99210949201862 | 12.302493430641428 | 112800 |
| 69 | 2024-07-22 | 12.189626693725586 | 12.340115768205985 | 12.057948305062418 | 12.08616567926672 | 89500 |
| 70 | 2024-07-23 | 12.180220603942871 | 12.405954210133627 | 12.076759592018512 | 12.189626395113889 | 95700 |
| 71 | 2024-07-24 | 11.85102653503418 | 12.180221168405005 | 11.85102653503418 | 12.180221168405005 | 144700 |
| 72 | 2024-07-25 | 11.898053169250488 | 12.048543137302373 | 11.851026007281494 | 11.860430901483921 | 124300 |
| 73 | 2024-07-26 | 12.13319206237793 | 12.13319206237793 | 11.898052674370717 | 11.907458465167544 | 82500 |
| 74 | 2024-07-29 | 12.086164474487305 | 12.123786739357122 | 11.89805225315267 | 12.123786739357122 | 125800 |
| 75 | 2024-07-30 | 11.992108345031738 | 12.12378672036257 | 11.907458024960885 | 12.114380929913464 | 86200 |
| 76 | 2024-07-31 | 11.841619491577148 | 11.96389207858378 | 11.803997226112457 | 11.907458231893965 | 139400 |
| 77 | 2024-08-01 | 11.822808265686035 | 11.95448664726282 | 11.81340337177637 | 11.851025638371796 | 79000 |
| 78 | 2024-08-02 | 11.709941864013672 | 11.954487053690768 | 11.709941864013672 | 11.935675471260703 | 50100 |
| 79 | 2024-08-05 | 11.66291332244873 | 11.74756364591093 | 11.399557458221787 | 11.634696846956524 | 118600 |
| 80 | 2024-08-06 | 11.578264236450195 | 11.803997840997075 | 11.578264236450195 | 11.662913665416069 | 181100 |
| 81 | 2024-08-07 | 11.333719253540039 | 11.728753517094741 | 11.333719253540039 | 11.653508980892477 | 1032600 |
| 82 | 2024-08-08 | 11.747563362121582 | 11.803997208728285 | 11.474801713657893 | 11.503018188468465 | 177100 |
| 83 | 2024-08-09 | 11.681724548339844 | 11.794591343856949 | 11.587668436916145 | 11.681724548339844 | 115900 |
| 84 | 2024-08-12 | 11.945080757141113 | 11.954486547958235 | 11.813403273643749 | 11.822808167475287 | 136300 |
| 85 | 2024-08-13 | 11.98270320892334 | 12.133192276384607 | 11.945080942058024 | 11.945080942058024 | 123300 |
| 86 | 2024-08-14 | 12.97028923034668 | 12.998505707108528 | 12.189626496379086 | 12.189626496379086 | 476800 |
| 87 | 2024-08-15 | 12.951478958129883 | 12.97969543579215 | 12.782178298184974 | 12.970289644242845 | 490900 |
| 88 | 2024-08-16 | 12.932666778564453 | 13.12077811594645 | 12.885638719972551 | 12.923260987448952 | 178000 |
| 89 | 2024-08-19 | 13.111371994018555 | 13.158400051423895 | 12.895044185733818 | 13.045533251842432 | 159500 |
| 90 | 2024-08-20 | 13.15839958190918 | 13.224239218721616 | 13.054938576897573 | 13.111371526181884 | 128900 |
| 91 | 2024-08-21 | 13.355916976928711 | 13.449973090344953 | 13.196022122312442 | 13.243050179020564 | 119200 |
| 92 | 2024-08-22 | 13.402944564819336 | 13.525217149189286 | 13.29948356126886 | 13.468783303716409 | 203800 |
| 93 | 2024-08-23 | 13.56283950805664 | 13.619272456935985 | 13.393538867447505 | 13.40294465792258 | 246900 |
| 94 | 2024-08-26 | 13.452144622802734 | 13.559293880233534 | 13.296289890682557 | 13.559293880233534 | 178600 |
| 95 | 2024-08-27 | 13.25732707977295 | 13.461885438531858 | 13.198882365248682 | 13.422921985861684 | 107800 |
| 96 | 2024-08-28 | 13.637221336364746 | 13.637221336364746 | 13.228104621956845 | 13.257326978996844 | 101200 |
| 97 | 2024-08-29 | 13.627479553222656 | 13.637220648064996 | 13.432662301185543 | 13.637220648064996 | 101400 |
| 98 | 2024-08-30 | 13.997633934020996 | 14.143747581643467 | 13.491109037564321 | 13.578776111383393 | 822900 |
| 99 | 2024-09-02 | 14.114522933959961 | 14.153486383777084 | 13.851519879934864 | 14.007373679203354 | 155400 |
| 100 | 2024-09-03 | 14.202192306518555 | 14.387269407831845 | 14.104783208041875 | 14.114524303681945 | 202400 |
| 101 | 2024-09-04 | 14.4846773147583 | 14.4846773147583 | 14.1242651432676 | 14.202192049051428 | 711600 |
| 102 | 2024-09-05 | 14.494418144226074 | 14.494418144226074 | 14.182710526811096 | 14.474935953656649 | 668400 |
| 103 | 2024-09-06 | 14.42623233795166 | 14.591826313013962 | 14.38726888576724 | 14.494418147033901 | 110400 |
| 104 | 2024-09-09 | 14.387269020080566 | 14.562604092066321 | 14.387269020080566 | 14.435972639044286 | 108600 |
| 105 | 2024-09-10 | 14.494418144226074 | 14.513899405833522 | 14.28011869277229 | 14.465195787333913 | 111900 |
| 106 | 2024-09-11 | 14.299600601196289 | 14.533381309644794 | 14.299600601196289 | 14.49441785823671 | 148000 |
| 107 | 2024-09-12 | 14.085301399230957 | 14.387268849623082 | 14.085301399230957 | 14.387268849623082 | 99900 |
| 108 | 2024-09-13 | 14.435973167419434 | 14.435973167419434 | 14.085302081650928 | 14.085302081650928 | 104900 |
| 109 | 2024-09-16 | 14.397008895874023 | 14.4749357993973 | 14.289859635770007 | 14.435972347635662 | 59700 |
| 110 | 2024-09-17 | 14.377528190612793 | 14.435972906034973 | 14.192451090864548 | 14.406750548323883 | 80800 |
| 111 | 2024-09-18 | 14.250896453857422 | 14.435972620989238 | 14.250896453857422 | 14.435972620989238 | 85500 |
| 112 | 2024-09-19 | 14.02685546875 | 14.358045269169596 | 14.02685546875 | 14.319081817882699 | 70000 |
| 113 | 2024-09-20 | 13.588516235351562 | 14.153486736250628 | 13.588516235351562 | 14.01711512297551 | 449800 |
| 114 | 2024-09-23 | 13.919706344604492 | 14.036596699595925 | 13.695666729778068 | 13.695666729778068 | 296900 |
| 115 | 2024-09-24 | 13.77359390258789 | 13.939188807639464 | 13.637221354615424 | 13.939188807639464 | 263700 |
| 116 | 2024-09-25 | 13.783333778381348 | 13.919706323478698 | 13.65670325738762 | 13.919706323478698 | 157800 |
| 117 | 2024-09-26 | 13.948928833007812 | 14.017115570785704 | 13.500848670156122 | 13.500848670156122 | 173400 |
| 118 | 2024-09-27 | 13.832038879394531 | 13.948929238892502 | 13.666443971198571 | 13.939189072322504 | 172400 |
| 119 | 2024-09-30 | 14.202192306518555 | 14.202192306518555 | 13.763853221297515 | 13.832039032853984 | 352900 |
| 120 | 2024-10-01 | 14.114522933959961 | 14.348303632862695 | 14.0853005788376 | 14.182709667861365 | 299900 |
| 121 | 2024-10-02 | 14.114522933959961 | 14.377526916946978 | 14.09504167353236 | 14.319081277740334 | 1060500 |
| 122 | 2024-10-03 | 14.085301399230957 | 14.114523756055364 | 13.900225234060409 | 14.114523756055364 | 95600 |
| 123 | 2024-10-04 | 13.929448127746582 | 14.075560846461997 | 13.822297933657401 | 14.075560846461997 | 93400 |
| 124 | 2024-10-07 | 13.987892150878906 | 14.04633779284768 | 13.851520534555043 | 14.026855602537434 | 133600 |
| 125 | 2024-10-08 | 13.832038879394531 | 13.900225619156513 | 13.763853068594548 | 13.773594164126544 | 121600 |
| 126 | 2024-10-09 | 13.861260414123535 | 13.929447149837458 | 13.715147705665881 | 13.929447149837458 | 101800 |
| 127 | 2024-10-10 | 13.783333778381348 | 13.841779420269344 | 13.65670325738762 | 13.783333778381348 | 80100 |
| 128 | 2024-10-11 | 13.793074607849121 | 13.900224794419591 | 13.695666445194629 | 13.900224794419591 | 86300 |
| 129 | 2024-10-14 | 13.841778755187988 | 13.939187844000267 | 13.695666050931488 | 13.763851855722931 | 204900 |
| 130 | 2024-10-15 | 13.871002197265625 | 13.871002197265625 | 13.705407290684846 | 13.802816387130713 | 159700 |
| 131 | 2024-10-16 | 13.958669662475586 | 13.958669662475586 | 13.763852406023839 | 13.822297118478385 | 108300 |
| 132 | 2024-10-17 | 13.832038879394531 | 13.968411429956497 | 13.705407424364562 | 13.968411429956497 | 74400 |
| 133 | 2024-10-18 | 13.841778755187988 | 13.939187844000267 | 13.74436966637571 | 13.919705654653045 | 105000 |
| 134 | 2024-10-21 | 13.890484809875488 | 13.948929526347884 | 13.773594447968675 | 13.841780260173811 | 120800 |
| 135 | 2024-10-22 | 13.783333778381348 | 13.89048396701568 | 13.617738876820981 | 13.89048396701568 | 168200 |
| 136 | 2024-10-23 | 13.793074607849121 | 13.900224794419591 | 13.66644316033253 | 13.695666445194629 | 152400 |
| 137 | 2024-10-24 | 14.017115592956543 | 14.017115592956543 | 13.656703428847813 | 13.656703428847813 | 129700 |
| 138 | 2024-10-25 | 14.02685546875 | 14.202191464022011 | 13.861260568540203 | 14.00737420758753 | 212600 |
| 139 | 2024-10-28 | 14.202192306518555 | 14.202192306518555 | 14.046338492125475 | 14.114524303681945 | 110900 |
| 140 | 2024-10-29 | 14.338563919067383 | 14.44571317720123 | 14.163227924882953 | 14.221673565931747 | 116300 |
| 141 | 2024-10-30 | 14.221673965454102 | 14.465195773568302 | 14.172969418038866 | 14.33856432187348 | 90500 |
| 142 | 2024-10-31 | 14.134005546569824 | 14.358045157486307 | 14.104782261610497 | 14.289859350505107 | 133700 |
| 143 | 2024-11-01 | 14.34830379486084 | 14.34830379486084 | 14.13400528292811 | 14.13400528292811 | 142100 |
| 144 | 2024-11-04 | 14.621048927307129 | 14.669753472541075 | 14.289859134470612 | 14.289859134470612 | 186300 |
| 145 | 2024-11-05 | 14.465195655822754 | 14.582086011290654 | 14.348304371392885 | 14.474935822056935 | 83200 |
| 146 | 2024-11-06 | 14.075560569763184 | 14.39700928778763 | 14.075560569763184 | 14.39700928778763 | 355100 |
| 147 | 2024-11-07 | 14.085301399230957 | 14.397009015923235 | 14.085301399230957 | 14.143747041841745 | 83300 |
| 148 | 2024-11-08 | 14.03659725189209 | 14.114524158285892 | 13.841779985907584 | 13.929447987841112 | 218100 |
| 149 | 2024-11-11 | 14.338563919067383 | 14.338563919067383 | 13.9586695746551 | 14.163227924882953 | 113400 |
| 150 | 2024-11-12 | 14.03659725189209 | 14.338564710889573 | 14.01711598977464 | 14.338564710889573 | 115900 |
| 151 | 2024-11-13 | 14.192450523376465 | 14.270377426798117 | 13.939188551737077 | 14.085301263412184 | 97000 |
| 152 | 2024-11-14 | 15.12757396697998 | 15.39057795707451 | 14.026855318697661 | 14.124264410353845 | 400600 |
| 153 | 2024-11-18 | 14.250896453857422 | 15.575654767800177 | 14.250896453857422 | 15.195761338171188 | 252600 |
| 154 | 2024-11-19 | 14.513898849487305 | 14.708717031865879 | 14.31908159607067 | 14.40674959234864 | 132500 |
| 155 | 2024-11-21 | 14.42623233795166 | 14.7087175985292 | 14.26063743392738 | 14.513899408645123 | 184900 |
| 156 | 2024-11-22 | 14.182710647583008 | 14.513899529425649 | 14.11452390897136 | 14.426232458002646 | 279900 |
| 157 | 2024-11-25 | 14.250896453857422 | 14.348304620625015 | 14.095042643859683 | 14.319082263490936 | 259500 |
| 158 | 2024-11-26 | 14.572344779968262 | 14.630790421637231 | 14.250896073193825 | 14.367786427569806 | 137800 |
| 159 | 2024-11-27 | 14.435973167419434 | 14.708718274201402 | 14.397009713445156 | 14.708718274201402 | 91200 |
| 160 | 2024-11-28 | 14.104783058166504 | 14.533381972155254 | 13.900225625670691 | 14.533381972155254 | 202000 |
| 161 | 2024-11-29 | 14.611308097839355 | 14.611308097839355 | 13.968410690168335 | 14.124264494578044 | 171400 |
| 162 | 2024-12-02 | 14.4846773147583 | 14.543122958577168 | 14.280118954835256 | 14.41649150443795 | 194600 |
| 163 | 2024-12-03 | 14.192450523376465 | 14.562603779110297 | 14.163228166833838 | 14.484676875688644 | 401300 |
| 164 | 2024-12-04 | 14.250896453857422 | 14.338564454221645 | 14.046338095994894 | 14.338564454221645 | 499400 |
| 165 | 2024-12-05 | 14.465195655822754 | 14.572344916094504 | 14.19245056410235 | 14.21193275449465 | 135200 |
| 166 | 2024-12-06 | 14.416491508483887 | 14.591826582065709 | 14.221674243969643 | 14.221674243969643 | 73200 |
| 167 | 2024-12-09 | 14.533381462097168 | 14.660012912742271 | 14.377527654829954 | 14.377527654829954 | 91100 |
| 168 | 2024-12-10 | 14.68923568725586 | 14.90353514282583 | 14.504159518101337 | 14.543122971026605 | 202000 |
| 169 | 2024-12-11 | 14.669754028320312 | 14.845089097258569 | 14.445713483340917 | 14.708717480191256 | 131100 |
| 170 | 2024-12-12 | 14.4846773147583 | 14.708717865608298 | 14.397009313510996 | 14.708717865608298 | 76500 |
| 171 | 2024-12-13 | 14.494418144226074 | 14.504159239510786 | 14.309341049664448 | 14.48467704894136 | 122000 |
| 172 | 2024-12-16 | 14.319082260131836 | 14.484677165456082 | 14.221674093387092 | 14.484677165456082 | 147300 |
| 173 | 2024-12-17 | 14.533381462097168 | 14.533381462097168 | 14.231414013795465 | 14.231414013795465 | 166600 |
| 174 | 2024-12-18 | 14.12426471710205 | 14.533381424604032 | 14.007374361953193 | 14.533381424604032 | 525000 |
| 175 | 2024-12-19 | 14.260637283325195 | 14.280118544730682 | 14.085301285865986 | 14.241155092957744 | 131500 |
| 176 | 2024-12-20 | 14.513898849487305 | 14.513898849487305 | 14.08530089197071 | 14.260636884526651 | 275100 |
| 177 | 2024-12-23 | 14.289859771728516 | 14.523640484522616 | 14.06581922524602 | 14.523640484522616 | 325900 |
| 178 | 2024-12-26 | 14.463428497314453 | 14.463428497314453 | 14.048777218780595 | 14.364702585276758 | 312200 |
| 179 | 2024-12-27 | 14.601645469665527 | 14.621391216403147 | 14.39431983656565 | 14.483173813826888 | 236200 |
| 180 | 2024-12-30 | 14.443683624267578 | 14.621391583248682 | 14.384447324097527 | 14.581901030311665 | 169700 |
| 181 | 2025-01-02 | 14.453556060791016 | 14.759607601415267 | 14.265975233866067 | 14.759607601415267 | 524200 |
| 182 | 2025-01-03 | 14.16724967956543 | 14.41406586951236 | 13.831579510592958 | 14.41406586951236 | 3750500 |
| 183 | 2025-01-06 | 14.236357688903809 | 14.344956471832274 | 14.058649733630839 | 14.167249458088333 | 242700 |
| 184 | 2025-01-07 | 14.423937797546387 | 14.512791776547278 | 14.285721333793042 | 14.305466139388216 | 95300 |
| 185 | 2025-01-08 | 14.216611862182617 | 14.56215489737603 | 14.078395401328471 | 14.56215489737603 | 221500 |
| 186 | 2025-01-09 | 14.216611862182617 | 14.305465839319725 | 13.920433193764291 | 14.216611862182617 | 154700 |
| 187 | 2025-01-10 | 14.019159317016602 | 14.216612079489984 | 13.871069980543826 | 14.216612079489984 | 616700 |
| 188 | 2025-01-13 | 14.048776626586914 | 14.196866900694634 | 13.940177845464465 | 14.019158948376976 | 105400 |
| 189 | 2025-01-14 | 14.117886543273926 | 14.167249970583125 | 13.99941488264929 | 14.019159688655531 | 214700 |
| 190 | 2025-01-15 | 14.246231079101562 | 14.285721632647087 | 14.108013670927695 | 14.108013670927695 | 133700 |
| 191 | 2025-01-16 | 14.117886543273926 | 14.28572163120776 | 14.068523115964728 | 14.236358203898563 | 283000 |
| 192 | 2025-01-17 | 14.256102561950684 | 14.414065712682424 | 14.019159248146623 | 14.117886099662833 | 127300 |
| 193 | 2025-01-20 | 14.3745756149292 | 14.473301528038247 | 14.068523118774303 | 14.11788654609336 | 90400 |
| 194 | 2025-01-21 | 14.423937797546387 | 14.473301223827887 | 13.959924038475807 | 14.216612160387324 | 183700 |
| 195 | 2025-01-22 | 14.315339088439941 | 14.473301300150492 | 14.315339088439941 | 14.423937873608683 | 85600 |
| 196 | 2025-01-23 | 14.394320487976074 | 14.502919275360508 | 14.216612525411485 | 14.216612525411485 | 82700 |
| 197 | 2025-01-24 | 14.423937797546387 | 14.463428350265778 | 14.265975586668825 | 14.463428350265778 | 90500 |
| 198 | 2025-01-27 | 14.878079414367676 | 14.878079414367676 | 14.384447041585426 | 14.433810467169458 | 108500 |
| 199 | 2025-01-28 | 14.897825241088867 | 15.045914577105924 | 14.739863031596265 | 14.878079494137774 | 84600 |
| 200 | 2025-01-29 | 14.59177303314209 | 15.045914864884057 | 14.59177303314209 | 14.897825526034547 | 96200 |
| 201 | 2025-01-30 | 14.947188377380371 | 15.016296607312361 | 14.690499321162958 | 14.759607551094948 | 132200 |
| 202 | 2025-01-31 | 14.8583345413208 | 15.164386083794422 | 14.8583345413208 | 14.947188518661216 | 175700 |
| 203 | 2025-02-03 | 15.253240585327148 | 15.253240585327148 | 14.769481071547835 | 15.026170139012839 | 125700 |
| 204 | 2025-02-04 | 14.957060813903809 | 15.253240431724775 | 14.957060813903809 | 15.253240431724775 | 86100 |
| 205 | 2025-02-05 | 15.06566047668457 | 15.144641582231015 | 14.90769826559168 | 14.996551303184647 | 107600 |
| 206 | 2025-02-06 | 14.907697677612305 | 15.055787009288787 | 14.739862599563486 | 15.055787009288787 | 55900 |
| 207 | 2025-02-07 | 14.92744255065918 | 15.105150502706115 | 14.868207194329544 | 15.006423653451371 | 142800 |
| 208 | 2025-02-10 | 14.897825241088867 | 15.05578745058147 | 14.779353583969415 | 14.858334688715717 | 75800 |
| 209 | 2025-02-11 | 15.085405349731445 | 15.134768776300866 | 14.858334905652777 | 14.907698332222198 | 92700 |
| 210 | 2025-02-12 | 14.848462104797363 | 15.095278297324931 | 14.81884442532219 | 15.095278297324931 | 49700 |
| 211 | 2025-02-13 | 14.897825241088867 | 14.976806345835168 | 14.799098389391473 | 14.976806345835168 | 43900 |
| 212 | 2025-02-14 | 15.164385795593262 | 15.371711424937637 | 14.927442488207978 | 14.927442488207978 | 79900 |
| 213 | 2025-02-17 | 15.618528366088867 | 15.618528366088867 | 15.243367640361784 | 15.243367640361784 | 149200 |
| 214 | 2025-02-18 | 15.450693130493164 | 15.588910535960851 | 15.34209434575151 | 15.588910535960851 | 92600 |
| 215 | 2025-02-19 | 15.401330947875977 | 15.450693433663186 | 15.292731219474357 | 15.450693433663186 | 66000 |
| 216 | 2025-02-20 | 15.27298641204834 | 15.50005685954145 | 15.223622984736643 | 15.312476965591882 | 95700 |
| 217 | 2025-02-21 | 15.480311393737793 | 15.480311393737793 | 15.233495209228092 | 15.282857692906813 | 179900 |
| 218 | 2025-02-24 | 15.075532913208008 | 15.5198018544093 | 15.075532913208008 | 15.500056107830611 | 105600 |
| 219 | 2025-02-25 | 15.411202430725098 | 15.53954696139326 | 15.105150885040972 | 15.105150885040972 | 86400 |
| 220 | 2025-02-26 | 15.480311393737793 | 15.539546750763868 | 15.401330290017011 | 15.41120222183534 | 65100 |
| 221 | 2025-02-27 | 15.401330947875977 | 15.598783715612013 | 15.243367792158082 | 15.50992973474853 | 179200 |
| 222 | 2025-02-28 | 15.243367195129395 | 15.401330344660431 | 15.144641285892652 | 15.233495263276039 | 45200 |
| 223 | 2025-03-05 | 15.27298641204834 | 15.421075752454362 | 14.91757048862738 | 15.243367790743884 | 114900 |
| 224 | 2025-03-06 | 15.31247615814209 | 15.440820685773074 | 15.016296551418973 | 15.25323986018586 | 77500 |
| 225 | 2025-03-07 | 15.36184024810791 | 15.500056713443 | 15.095278308054716 | 15.243367647064899 | 194700 |
| 226 | 2025-03-10 | 15.045914649963379 | 15.480311669700571 | 14.858334760664848 | 15.480311669700571 | 166700 |
| 227 | 2025-03-11 | 15.115023612976074 | 15.16438609684855 | 14.917569911370052 | 14.917569911370052 | 117800 |
| 228 | 2025-03-12 | 15.036041259765625 | 15.25323976217076 | 15.036041259765625 | 15.124895235364498 | 91600 |
| 229 | 2025-03-13 | 15.006423950195312 | 15.115023674828835 | 14.729990084956317 | 15.085405054549312 | 601800 |
| 230 | 2025-03-14 | 14.631263732910156 | 15.203877229776474 | 14.611518926912558 | 15.006424462155168 | 338200 |
| 231 | 2025-03-17 | 14.996551513671875 | 14.996551513671875 | 14.631263660010234 | 14.729990514093513 | 212900 |
| 232 | 2025-03-18 | 15.371711730957031 | 15.42107515636061 | 14.887952233365828 | 15.045914441434055 | 153200 |
| 233 | 2025-03-19 | 15.470438957214355 | 15.648146916368397 | 15.233495639361665 | 15.371712104011209 | 391600 |
| 234 | 2025-03-20 | 15.253240585327148 | 15.648147060241554 | 15.174259478650079 | 15.470439099453618 | 138700 |
| 235 | 2025-03-21 | 15.085405349731445 | 15.361840161908583 | 14.453556502535813 | 15.361840161908583 | 1561900 |
| 236 | 2025-03-24 | 14.789225578308105 | 15.075533261132605 | 14.739863093780196 | 15.045914640581012 | 286300 |
| 237 | 2025-03-25 | 14.660881996154785 | 14.858334758953935 | 14.660881996154785 | 14.858334758953935 | 143800 |
| 238 | 2025-03-26 | 14.720000267028809 | 14.970000267028809 | 14.520000457763672 | 14.829999923706055 | 908700 |
| 239 | 2025-03-27 | 14.739999771118164 | 14.829999923706055 | 14.649999618530273 | 14.760000228881836 | 169100 |
| 240 | 2025-03-28 | 14.710000038146973 | 14.850000381469727 | 14.640000343322754 | 14.850000381469727 | 240300 |
| 241 | 2025-03-31 | 14.789999961853027 | 14.920000076293945 | 14.579999923706055 | 14.770000457763672 | 350100 |
| 242 | 2025-04-01 | 14.270000457763672 | 14.729999542236328 | 14.270000457763672 | 14.729999542236328 | 286400 |
| 243 | 2025-04-02 | 14.1899995803833 | 14.479999542236328 | 14.130000114440918 | 14.390000343322754 | 224300 |
| 244 | 2025-04-03 | 14.3100004196167 | 14.5 | 14.1899995803833 | 14.329999923706055 | 153100 |
| 245 | 2025-04-04 | 14.239999771118164 | 14.329999923706055 | 14.149999618530273 | 14.3100004196167 | 117500 |
| 246 | 2025-04-07 | 14.020000457763672 | 14.3100004196167 | 13.930000305175781 | 14.260000228881836 | 304200 |
| 247 | 2025-04-08 | 14.010000228881836 | 14.199999809265137 | 13.960000038146973 | 14.180000305175781 | 325000 |
| 248 | 2025-04-09 | 14.369999885559082 | 14.380000114440918 | 13.84000015258789 | 13.930000305175781 | 138200 |
| 249 | 2025-04-10 | 14.100000381469727 | 14.350000381469727 | 14.020000457763672 | 14.350000381469727 | 87700 |
| 250 | 2025-04-11 | 14.260000228881836 | 14.3100004196167 | 14.050000190734863 | 14.15999984741211 | 66500 |