ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 12.794109344482422 | 12.857312149340535 | 12.532268045832707 | 12.748964114837925 | 8009100 |
| 3 | 2024-04-17 | 12.929544448852539 | 13.245560202048665 | 12.893428436579295 | 13.191385753101972 | 8566500 |
| 4 | 2024-04-18 | 12.830225944519043 | 13.200415294652336 | 12.730907123604203 | 13.019835228864594 | 6476500 |
| 5 | 2024-04-19 | 13.254590034484863 | 13.254590034484863 | 12.721878182968156 | 12.785080992106176 | 10532900 |
| 6 | 2024-04-22 | 13.344879150390625 | 13.471285625113866 | 12.929544574669873 | 13.155269868842593 | 7159500 |
| 7 | 2024-04-23 | 13.019835472106934 | 13.272647568932923 | 12.938574225715872 | 13.064980704665711 | 9592700 |
| 8 | 2024-04-24 | 12.902458190917969 | 13.308763561139369 | 12.839255382082595 | 13.164299506044976 | 7381400 |
| 9 | 2024-04-25 | 12.712848663330078 | 12.848283497155752 | 12.613529842596163 | 12.803139126596308 | 6614300 |
| 10 | 2024-04-26 | 12.7489652633667 | 12.938574556096196 | 12.71284924861221 | 12.830226511832729 | 5536000 |
| 11 | 2024-04-29 | 12.830225944519043 | 12.911487189391947 | 12.6496458787313 | 12.757993918203946 | 7069100 |
| 12 | 2024-04-30 | 12.568385124206543 | 12.776051992696031 | 12.469066299416838 | 12.694791605726476 | 4405200 |
| 13 | 2024-05-02 | 12.658675193786621 | 12.839255260950932 | 12.604500743100486 | 12.667703551339574 | 5074600 |
| 14 | 2024-05-03 | 12.866342544555664 | 12.992749026909765 | 12.767023719110544 | 12.821197310781077 | 5249600 |
| 15 | 2024-05-06 | 12.839255332946777 | 13.074008991039918 | 12.757994086998746 | 12.920516578894809 | 5783900 |
| 16 | 2024-05-07 | 12.667703628540039 | 12.956632598837432 | 12.631587614887076 | 12.848283696804856 | 5162600 |
| 17 | 2024-05-08 | 12.694790840148926 | 12.694790840148926 | 12.405861879966743 | 12.51420991713244 | 5851500 |
| 18 | 2024-05-09 | 12.532268524169922 | 12.604500549928646 | 12.41489126704358 | 12.505181729778817 | 7005100 |
| 19 | 2024-05-10 | 12.496152877807617 | 12.974690277763267 | 12.2523691379164 | 12.821197003255545 | 10653500 |
| 20 | 2024-05-13 | 12.767023086547852 | 13.001776740611772 | 12.559355365903468 | 12.568384584425761 | 10454600 |
| 21 | 2024-05-14 | 12.550326347351074 | 12.911487344334294 | 12.279456675955766 | 12.821196879820068 | 12611200 |
| 22 | 2024-05-15 | 12.451693534851074 | 12.52785060966832 | 12.20418258776305 | 12.451693534851074 | 7335000 |
| 23 | 2024-05-16 | 12.651605606079102 | 12.880076821914448 | 12.44217320429808 | 12.62304693106566 | 5711300 |
| 24 | 2024-05-17 | 12.756321907043457 | 12.822960028787453 | 12.546890404030755 | 12.708724415908538 | 6596100 |
| 25 | 2024-05-20 | 12.822959899902344 | 12.861038437145917 | 12.632567213684478 | 12.689684565617869 | 5348900 |
| 26 | 2024-05-21 | 12.93719482421875 | 13.127587500320152 | 12.851517893007147 | 12.889596428227426 | 7756200 |
| 27 | 2024-05-22 | 12.680164337158203 | 13.022872070290422 | 12.584968450737852 | 12.946714998008577 | 7155200 |
| 28 | 2024-05-23 | 12.470732688903809 | 12.727762577727153 | 12.385055756674726 | 12.680164181170563 | 4785600 |
| 29 | 2024-05-24 | 12.775361061096191 | 12.93719506576997 | 12.451693051748636 | 12.499291448628673 | 6537300 |
| 30 | 2024-05-27 | 12.718242645263672 | 12.765841041552376 | 12.52784996797276 | 12.765841041552376 | 3570700 |
| 31 | 2024-05-28 | 12.670645713806152 | 12.889597075349238 | 12.584968778293142 | 12.73728292682119 | 5379500 |
| 32 | 2024-05-29 | 12.594487190246582 | 12.62304677276578 | 12.413614373611155 | 12.55640865475155 | 4911500 |
| 33 | 2024-05-31 | 12.451693534851074 | 12.699204481939097 | 12.39457618267011 | 12.50881179489598 | 7943800 |
| 34 | 2024-06-03 | 12.080427169799805 | 12.42313491591812 | 12.004270094632167 | 12.394576239696242 | 11112000 |
| 35 | 2024-06-04 | 11.899554252624512 | 11.994751049791084 | 11.82339717803683 | 11.928112928628906 | 7390700 |
| 36 | 2024-06-05 | 11.87099552154541 | 11.956672457025045 | 11.775798724820497 | 11.89955419741731 | 9455200 |
| 37 | 2024-06-06 | 12.070907592773438 | 12.17562333875381 | 11.86147519294879 | 11.880514006825267 | 7493600 |
| 38 | 2024-06-07 | 11.842435836791992 | 11.994750891825372 | 11.766278763207266 | 11.937632632704863 | 4722900 |
| 39 | 2024-06-10 | 11.756759643554688 | 11.842435669227282 | 11.671082710018174 | 11.813876994003083 | 3303800 |
| 40 | 2024-06-11 | 11.699641227722168 | 11.74723962436426 | 11.509248549017704 | 11.642522970178877 | 5342900 |
| 41 | 2024-06-12 | 11.337894439697266 | 11.8424352543473 | 11.328374579001405 | 11.813876580123608 | 6499500 |
| 42 | 2024-06-13 | 11.328374862670898 | 11.461650192158569 | 11.30933604866632 | 11.36645339854396 | 3775600 |
| 43 | 2024-06-14 | 11.452130317687988 | 11.471170039533968 | 11.176060705968624 | 11.328374849280838 | 5676300 |
| 44 | 2024-06-17 | 11.337894439697266 | 11.490208579375473 | 11.22365883493861 | 11.290296044081854 | 4505000 |
| 45 | 2024-06-18 | 12.366016387939453 | 12.794400153450736 | 11.385493385482262 | 11.471170320157304 | 27267600 |
| 46 | 2024-06-19 | 12.137544631958008 | 12.337457168093048 | 11.832916351319428 | 12.232741423589509 | 6405600 |
| 47 | 2024-06-20 | 12.37553596496582 | 12.575448505329826 | 12.14706474965379 | 12.166103563664505 | 9818900 |
| 48 | 2024-06-21 | 12.04234790802002 | 12.289858841362141 | 11.956671884506726 | 12.27082002764715 | 9669500 |
| 49 | 2024-06-24 | 12.099466323852539 | 12.213701931234956 | 11.899553783967331 | 11.994750577384632 | 4875600 |
| 50 | 2024-06-25 | 11.966191291809082 | 12.12802529991913 | 11.851955681589741 | 12.004269828548862 | 4663400 |
| 51 | 2024-06-26 | 11.93763256072998 | 12.051868170418315 | 11.880514301953852 | 11.966191236186082 | 6188600 |
| 52 | 2024-06-27 | 12.280339241027832 | 12.280339241027832 | 11.899553880012983 | 11.937632416114468 | 6363700 |
| 53 | 2024-06-28 | 12.2898588180542 | 12.366015888497511 | 12.17562321238923 | 12.2898588180542 | 5768700 |
| 54 | 2024-07-01 | 12.2898588180542 | 12.556408564605793 | 12.270820004375317 | 12.385055610040286 | 5507800 |
| 55 | 2024-07-02 | 12.366016387939453 | 12.461213183770374 | 12.213702240901124 | 12.318417990023994 | 4590200 |
| 56 | 2024-07-03 | 12.518330574035645 | 12.775361378862723 | 12.518330574035645 | 12.651605907041974 | 8041300 |
| 57 | 2024-07-04 | 12.651605606079102 | 12.699204003010777 | 12.47073278717543 | 12.594487348188311 | 2253700 |
| 58 | 2024-07-05 | 12.394576072692871 | 12.651605970954463 | 12.346977674388448 | 12.57544889681296 | 5442000 |
| 59 | 2024-07-08 | 12.346977233886719 | 12.356496186916848 | 12.137544833537513 | 12.280339115492392 | 4614200 |
| 60 | 2024-07-09 | 12.394576072692871 | 12.499291822671456 | 12.308899137317695 | 12.337457813154776 | 3099800 |
| 61 | 2024-07-10 | 12.270820617675781 | 12.556409192180087 | 12.261300756428588 | 12.470733164547157 | 3163200 |
| 62 | 2024-07-11 | 12.470732688903809 | 12.604007109825579 | 12.318417638349938 | 12.36601603490653 | 10232100 |
| 63 | 2024-07-12 | 12.708724021911621 | 12.708724021911621 | 12.423134544636229 | 12.489771756450383 | 4662600 |
| 64 | 2024-07-15 | 12.81343936920166 | 12.81343936920166 | 12.632566553710172 | 12.727762437913732 | 3634000 |
| 65 | 2024-07-16 | 12.470732688903809 | 12.803919649072137 | 12.404094570579021 | 12.718242716843054 | 7030700 |
| 66 | 2024-07-17 | 12.546890258789062 | 12.64208614782087 | 12.32793798907442 | 12.385056248784656 | 4980000 |
| 67 | 2024-07-18 | 12.032829284667969 | 12.508811442810254 | 12.023309423617782 | 12.451693184373054 | 5818800 |
| 68 | 2024-07-19 | 12.032829284667969 | 12.128025171578074 | 11.832916741933653 | 12.080426774191062 | 6600700 |
| 69 | 2024-07-22 | 12.070907592773438 | 12.19466306049419 | 12.042348010162872 | 12.05186787103306 | 3089400 |
| 70 | 2024-07-23 | 11.461649894714355 | 11.956671756081631 | 11.461649894714355 | 11.956671756081631 | 6595000 |
| 71 | 2024-07-24 | 11.41405200958252 | 11.594925739272329 | 11.395013195220601 | 11.452130546170281 | 3626300 |
| 72 | 2024-07-25 | 11.385493278503418 | 11.518768609841658 | 11.261737808231608 | 11.385493278503418 | 5223600 |
| 73 | 2024-07-26 | 11.452130317687988 | 11.509248575362022 | 11.109423495235507 | 11.385493106954872 | 7290500 |
| 74 | 2024-07-29 | 11.34741497039795 | 11.556847378753304 | 11.214139636378372 | 11.499729119069501 | 11756600 |
| 75 | 2024-07-30 | 11.157022476196289 | 11.280777951083587 | 11.090384354109927 | 11.26173822824064 | 3190100 |
| 76 | 2024-07-31 | 11.29029655456543 | 11.433091747868056 | 11.176060944641684 | 11.242699064661814 | 3861900 |
| 77 | 2024-08-01 | 10.890471458435059 | 11.433091740030802 | 10.890471458435059 | 11.34741480568074 | 9075600 |
| 78 | 2024-08-02 | 10.804795265197754 | 11.03326648136262 | 10.747677007224581 | 10.928549826389123 | 7051800 |
| 79 | 2024-08-05 | 10.804795265197754 | 10.899991151334492 | 10.37641060005874 | 10.47160739405939 | 6382000 |
| 80 | 2024-08-06 | 10.728638648986816 | 10.83335440054562 | 10.61440212818673 | 10.719118787609485 | 5933000 |
| 81 | 2024-08-07 | 10.766716957092285 | 10.84287403075942 | 10.70959869790997 | 10.804795493925853 | 3936500 |
| 82 | 2024-08-08 | 10.85239315032959 | 10.890471687746524 | 10.662000463244919 | 10.719118723302293 | 4691600 |
| 83 | 2024-08-09 | 11.128462791442871 | 11.176061190256478 | 10.871432890431711 | 10.938070104052393 | 5200100 |
| 84 | 2024-08-12 | 11.118943214416504 | 11.328374704869056 | 11.023746422127966 | 11.166540702696878 | 6766300 |
| 85 | 2024-08-13 | 11.60444450378418 | 11.747239694563776 | 11.214139283141654 | 11.433091545858138 | 10363400 |
| 86 | 2024-08-14 | 11.137982368469238 | 11.54732731680775 | 11.137982368469238 | 11.471170243795552 | 8769500 |
| 87 | 2024-08-15 | 10.966629028320312 | 11.147501843494199 | 10.919030632370166 | 11.128462121968584 | 6448100 |
| 88 | 2024-08-16 | 10.766716957092285 | 10.995188178093688 | 10.766716957092285 | 10.976148455744939 | 5930600 |
| 89 | 2024-08-19 | 11.43309211730957 | 11.509249193052957 | 10.842874326366335 | 10.899991679241898 | 8489300 |
| 90 | 2024-08-20 | 11.318856239318848 | 11.594925859406432 | 11.185580905948866 | 11.471170387248007 | 5585300 |
| 91 | 2024-08-21 | 11.737719535827637 | 11.880513815120729 | 11.547326860815552 | 11.547326860815552 | 8526700 |
| 92 | 2024-08-22 | 11.547327041625977 | 11.775798255217927 | 11.547327041625977 | 11.70916104488625 | 5546100 |
| 93 | 2024-08-23 | 11.6615629196167 | 11.785318390156302 | 11.442611561798579 | 11.537807449077096 | 4891100 |
| 94 | 2024-08-26 | 11.633004188537598 | 11.9852308762964 | 11.633004188537598 | 11.937632478953011 | 4652500 |
| 95 | 2024-08-27 | 11.699641227722168 | 11.870995092488139 | 11.699641227722168 | 11.775798299203954 | 4820600 |
| 96 | 2024-08-28 | 11.337894439697266 | 11.65204257974954 | 11.061824834564542 | 11.65204257974954 | 10007400 |
| 97 | 2024-08-29 | 11.356934547424316 | 11.490208970244478 | 11.242698938779643 | 11.299816289170021 | 6139800 |
| 98 | 2024-08-30 | 11.29029655456543 | 11.35693467458556 | 11.137982408000434 | 11.242699064661814 | 11535800 |
| 99 | 2024-09-02 | 11.18558120727539 | 11.20462093021141 | 11.071345593251147 | 11.12846294633129 | 3389600 |
| 100 | 2024-09-03 | 10.78575611114502 | 11.071345600319951 | 10.747677573112627 | 11.042786923761646 | 7875100 |
| 101 | 2024-09-04 | 10.85239315032959 | 11.023747022637766 | 10.776236075495722 | 10.80479565945638 | 8149900 |
| 102 | 2024-09-05 | 10.97614860534668 | 11.014227142699246 | 10.77623605727972 | 10.795275779887973 | 5525300 |
| 103 | 2024-09-06 | 11.042786598205566 | 11.185580884651287 | 10.909511265089344 | 10.97614847771549 | 5140500 |
| 104 | 2024-09-09 | 10.919031143188477 | 11.404532262573975 | 10.919031143188477 | 11.347414911052827 | 6035400 |
| 105 | 2024-09-10 | 10.709598541259766 | 10.919030944712965 | 10.604882793465125 | 10.852392825330996 | 6181100 |
| 106 | 2024-09-11 | 11.0332670211792 | 11.071345559069718 | 10.757197394506953 | 10.938070222520926 | 6008900 |
| 107 | 2024-09-12 | 10.97614860534668 | 11.233179413374462 | 10.94758992929824 | 11.052305680051813 | 5661300 |
| 108 | 2024-09-13 | 11.328374862670898 | 11.490208867097389 | 11.071344972493705 | 11.071344972493705 | 9509200 |
| 109 | 2024-09-16 | 11.337894439697266 | 11.41405150953637 | 11.290296044081854 | 11.337894439697266 | 2563200 |
| 110 | 2024-09-17 | 11.442611694335938 | 11.442611694335938 | 11.27125782424036 | 11.280777685437654 | 3496300 |
| 111 | 2024-09-18 | 11.318856239318848 | 11.528287738789475 | 11.25221811870189 | 11.309336378107291 | 6291500 |
| 112 | 2024-09-19 | 11.471170425415039 | 11.737720185177936 | 11.442611749549284 | 11.518768823767255 | 4376400 |
| 113 | 2024-09-20 | 10.595362663269043 | 11.414051626349975 | 10.519205592650533 | 11.347414416524753 | 25139500 |
| 114 | 2024-09-23 | 10.547764778137207 | 10.595363176545582 | 10.271695156805354 | 10.538244916882745 | 14785700 |
| 115 | 2024-09-24 | 11.53780746459961 | 11.594925723334702 | 10.919031018933039 | 10.938069833268788 | 16191800 |
| 116 | 2024-09-25 | 11.594925880432129 | 11.72820030617985 | 11.452130685591653 | 11.566366296745674 | 9319800 |
| 117 | 2024-09-26 | 12.632567405700684 | 12.680164897080681 | 11.918594140633276 | 11.947152817034066 | 15750500 |
| 118 | 2024-09-27 | 12.613527297973633 | 12.813439842407018 | 12.546890085783813 | 12.70872409355674 | 7575000 |
| 119 | 2024-09-30 | 12.270820617675781 | 13.175186555288604 | 12.070908070804403 | 12.946715332539585 | 13443000 |
| 120 | 2024-10-01 | 12.423134803771973 | 12.508811739528127 | 12.147065181815437 | 12.242261070983657 | 5080400 |
| 121 | 2024-10-02 | 12.661125183105469 | 12.889596393817222 | 12.56592839137696 | 12.56592839137696 | 7989300 |
| 122 | 2024-10-03 | 12.299379348754883 | 12.508811757813417 | 12.147065199571928 | 12.508811757813417 | 5549600 |
| 123 | 2024-10-04 | 12.032829284667969 | 12.261300502688925 | 11.94715235094413 | 12.232741827402284 | 6041700 |
| 124 | 2024-10-07 | 12.147065162658691 | 12.489771997278902 | 11.947152615497584 | 12.185143699838715 | 10215400 |
| 125 | 2024-10-08 | 11.575885772705078 | 11.63300403031304 | 11.528287376009093 | 11.594925494529035 | 10274200 |
| 126 | 2024-10-09 | 11.55684757232666 | 11.680603047161144 | 11.480690496715278 | 11.51876903452097 | 5982900 |
| 127 | 2024-10-10 | 11.271257400512695 | 11.661562616289466 | 11.252217678833878 | 11.661562616289466 | 8094900 |
| 128 | 2024-10-11 | 11.299816131591797 | 11.32837480638873 | 10.985667985233825 | 11.252217735020974 | 13481700 |
| 129 | 2024-10-14 | 11.271257400512695 | 11.414051681648232 | 11.166540747006996 | 11.32837474982135 | 6283600 |
| 130 | 2024-10-15 | 11.118943214416504 | 11.22365895964278 | 11.014226561326334 | 11.166540702696878 | 6047000 |
| 131 | 2024-10-16 | 11.366453170776367 | 11.471169823226846 | 11.15702168160319 | 11.242698612566713 | 15783700 |
| 132 | 2024-10-17 | 11.109423637390137 | 11.318856041056252 | 11.099903776345332 | 11.147502173705439 | 7947200 |
| 133 | 2024-10-18 | 11.109423637390137 | 11.537807397903254 | 11.033266564759534 | 11.404532066867741 | 8107300 |
| 134 | 2024-10-21 | 11.118943214416504 | 11.242698681246045 | 11.099903492813239 | 11.185580424300143 | 3535800 |
| 135 | 2024-10-22 | 10.938069343566895 | 11.109423204236666 | 10.899990808736264 | 11.071344669406038 | 5369100 |
| 136 | 2024-10-23 | 10.90951156616211 | 11.014227318587912 | 10.757197414319505 | 10.84287435169696 | 4871200 |
| 137 | 2024-10-24 | 11.128462791442871 | 11.137982652778382 | 10.7762360928045 | 10.880952751767222 | 6109000 |
| 138 | 2024-10-25 | 11.233179092407227 | 11.395013098497515 | 11.204620417174798 | 11.233179092407227 | 11425400 |
| 139 | 2024-10-28 | 11.480690002441406 | 11.528287491751358 | 11.347414671927364 | 11.39501306910123 | 3942700 |
| 140 | 2024-10-29 | 11.195100784301758 | 11.518768803078771 | 11.157022247261164 | 11.490209219400375 | 12491000 |
| 141 | 2024-10-30 | 11.214138984680176 | 11.328374589545154 | 11.157021636179628 | 11.157021636179628 | 3761700 |
| 142 | 2024-10-31 | 11.204620361328125 | 11.356934505627125 | 11.109423567209294 | 11.166540917389463 | 4500400 |
| 143 | 2024-11-01 | 11.090383529663086 | 11.233178716778095 | 10.97614792468941 | 11.233178716778095 | 6232100 |
| 144 | 2024-11-04 | 11.366453170776367 | 11.45213010173989 | 11.128462099372756 | 11.309335822043279 | 6067100 |
| 145 | 2024-11-05 | 11.699641227722168 | 11.804356974043648 | 11.40453189483232 | 11.48068987417801 | 6430300 |
| 146 | 2024-11-06 | 11.34741497039795 | 11.747240064592745 | 11.11894374739062 | 11.747240064592745 | 10147100 |
| 147 | 2024-11-07 | 11.699641227722168 | 11.870995092488139 | 11.385493080893825 | 11.471170013276812 | 11624900 |
| 148 | 2024-11-08 | 11.18558120727539 | 11.46165083479997 | 10.919031441218822 | 11.423572296791889 | 9913700 |
| 149 | 2024-11-11 | 10.747676849365234 | 11.061824993943768 | 10.709598313897045 | 11.02374645847558 | 7766000 |
| 150 | 2024-11-12 | 10.547764778137207 | 10.804795584824074 | 10.490647426338308 | 10.709598788007321 | 14761700 |
| 151 | 2024-11-13 | 10.128900527954102 | 10.595362819329011 | 9.967066523540128 | 10.376410557177909 | 15842000 |
| 152 | 2024-11-14 | 10.128900527954102 | 10.452567628918143 | 10.02418387341335 | 10.02418387341335 | 9446300 |
| 153 | 2024-11-18 | 11.061824798583984 | 11.061824798583984 | 10.3097730554711 | 10.557283985575058 | 19283200 |
| 154 | 2024-11-19 | 11.090383529663086 | 11.099903390376864 | 10.776235389019506 | 11.06182485538564 | 15034800 |
| 155 | 2024-11-21 | 10.90951156616211 | 11.071345579460866 | 10.719118876358852 | 10.938070242666608 | 12369200 |
| 156 | 2024-11-22 | 11.109999656677246 | 11.109999656677246 | 10.699999809265137 | 10.779999732971191 | 10827100 |
| 157 | 2024-11-25 | 11.25 | 11.3100004196167 | 10.960000038146973 | 11.149999618530273 | 9794600 |
| 158 | 2024-11-26 | 11.100000381469727 | 11.359999656677246 | 11.0 | 11.260000228881836 | 9341300 |
| 159 | 2024-11-27 | 11.1899995803833 | 11.350000381469727 | 11.020000457763672 | 11.199999809265137 | 11523400 |
| 160 | 2024-11-28 | 10.899999618530273 | 11.1899995803833 | 10.850000381469727 | 11.119999885559082 | 5234100 |
| 161 | 2024-11-29 | 11.15999984741211 | 11.210000038146973 | 10.760000228881836 | 10.899999618530273 | 9380600 |
| 162 | 2024-12-02 | 11.180000305175781 | 11.220000267028809 | 10.880000114440918 | 11.119999885559082 | 7716200 |
| 163 | 2024-12-03 | 11.420000076293945 | 11.930000305175781 | 11.119999885559082 | 11.220000267028809 | 15206900 |
| 164 | 2024-12-04 | 11.1899995803833 | 11.850000381469727 | 11.119999885559082 | 11.449999809265137 | 9690500 |
| 165 | 2024-12-05 | 11.350000381469727 | 11.380000114440918 | 11.1899995803833 | 11.3100004196167 | 5573300 |
| 166 | 2024-12-06 | 11.15999984741211 | 11.470000267028809 | 11.09000015258789 | 11.3100004196167 | 4867100 |
| 167 | 2024-12-09 | 11.649999618530273 | 11.930000305175781 | 11.510000228881836 | 11.550000190734863 | 9369600 |
| 168 | 2024-12-10 | 11.710000038146973 | 11.8100004196167 | 11.5 | 11.8100004196167 | 5372700 |
| 169 | 2024-12-11 | 11.579999923706055 | 11.789999961853027 | 11.3100004196167 | 11.729999542236328 | 7296500 |
| 170 | 2024-12-12 | 11.180000305175781 | 11.510000228881836 | 11.0600004196167 | 11.430000305175781 | 6990200 |
| 171 | 2024-12-13 | 10.6899995803833 | 11.130000114440918 | 10.6899995803833 | 11.100000381469727 | 8922700 |
| 172 | 2024-12-16 | 10.609999656677246 | 10.84000015258789 | 10.579999923706055 | 10.609999656677246 | 7936400 |
| 173 | 2024-12-17 | 10.5600004196167 | 10.770000457763672 | 10.399999618530273 | 10.609999656677246 | 13395300 |
| 174 | 2024-12-18 | 9.489999771118164 | 10.5 | 9.489999771118164 | 10.470000267028809 | 21564500 |
| 175 | 2024-12-19 | 9.25 | 9.640000343322754 | 9.100000381469727 | 9.539999961853027 | 12732500 |
| 176 | 2024-12-20 | 9.300000190734863 | 9.569999694824219 | 9.149999618530273 | 9.25 | 15235900 |
| 177 | 2024-12-23 | 8.859999656677246 | 9.289999961853027 | 8.859999656677246 | 9.229999542236328 | 10040200 |
| 178 | 2024-12-26 | 8.899999618530273 | 9.239999771118164 | 8.789999961853027 | 8.90999984741211 | 10866500 |
| 179 | 2024-12-27 | 8.680000305175781 | 8.989999771118164 | 8.680000305175781 | 8.949999809265137 | 10265900 |
| 180 | 2024-12-30 | 8.859999656677246 | 8.9399995803833 | 8.720000267028809 | 8.729999542236328 | 6953000 |
| 181 | 2025-01-02 | 8.420000076293945 | 8.90999984741211 | 8.380000114440918 | 8.880000114440918 | 11807600 |
| 182 | 2025-01-03 | 8.210000038146973 | 8.399999618530273 | 8.15999984741211 | 8.34000015258789 | 18857700 |
| 183 | 2025-01-06 | 8.529999732971191 | 8.6899995803833 | 8.270000457763672 | 8.279999732971191 | 11194600 |
| 184 | 2025-01-07 | 8.359999656677246 | 8.710000038146973 | 8.3100004196167 | 8.630000114440918 | 8167500 |
| 185 | 2025-01-08 | 7.760000228881836 | 8.3100004196167 | 7.760000228881836 | 8.300000190734863 | 13828400 |
| 186 | 2025-01-09 | 7.449999809265137 | 7.840000152587891 | 7.429999828338623 | 7.829999923706055 | 11296700 |
| 187 | 2025-01-10 | 7.730000019073486 | 7.900000095367432 | 7.440000057220459 | 7.460000038146973 | 17203200 |
| 188 | 2025-01-13 | 7.679999828338623 | 7.860000133514404 | 7.559999942779541 | 7.760000228881836 | 10836500 |
| 189 | 2025-01-14 | 7.489999771118164 | 7.789999961853027 | 7.46999979019165 | 7.789999961853027 | 12033400 |
| 190 | 2025-01-15 | 7.96999979019165 | 8.020000457763672 | 7.550000190734863 | 7.559999942779541 | 12117400 |
| 191 | 2025-01-16 | 7.809999942779541 | 8.010000228881836 | 7.71999979019165 | 7.900000095367432 | 14190400 |
| 192 | 2025-01-17 | 8.130000114440918 | 8.199999809265137 | 7.889999866485596 | 7.909999847412109 | 21683500 |
| 193 | 2025-01-20 | 7.989999771118164 | 8.09000015258789 | 7.909999847412109 | 8.09000015258789 | 7395500 |
| 194 | 2025-01-21 | 8.100000381469727 | 8.140000343322754 | 7.769999980926514 | 7.980000019073486 | 12916300 |
| 195 | 2025-01-22 | 7.849999904632568 | 8.140000343322754 | 7.78000020980835 | 8.069999694824219 | 16897900 |
| 196 | 2025-01-23 | 7.860000133514404 | 7.96999979019165 | 7.75 | 7.840000152587891 | 13162100 |
| 197 | 2025-01-24 | 8.260000228881836 | 8.420000076293945 | 7.889999866485596 | 7.900000095367432 | 19736100 |
| 198 | 2025-01-27 | 8.800000190734863 | 8.84000015258789 | 8.180000305175781 | 8.1899995803833 | 14802600 |
| 199 | 2025-01-28 | 8.729999542236328 | 8.869999885559082 | 8.649999618530273 | 8.75 | 8364300 |
| 200 | 2025-01-29 | 8.800000190734863 | 8.869999885559082 | 8.649999618530273 | 8.800000190734863 | 7421000 |
| 201 | 2025-01-30 | 9.25 | 9.40999984741211 | 8.890000343322754 | 8.899999618530273 | 13202300 |
| 202 | 2025-01-31 | 9.09000015258789 | 9.279999732971191 | 8.9399995803833 | 9.260000228881836 | 10652700 |
| 203 | 2025-02-03 | 9.029999732971191 | 9.1899995803833 | 8.890000343322754 | 8.899999618530273 | 8671200 |
| 204 | 2025-02-04 | 9.020000457763672 | 9.149999618530273 | 8.920000076293945 | 9.010000228881836 | 7845100 |
| 205 | 2025-02-05 | 8.729999542236328 | 9.039999961853027 | 8.710000038146973 | 8.989999771118164 | 10601200 |
| 206 | 2025-02-06 | 9.0600004196167 | 9.149999618530273 | 8.760000228881836 | 8.779999732971191 | 11471900 |
| 207 | 2025-02-07 | 8.9399995803833 | 9.119999885559082 | 8.890000343322754 | 9.050000190734863 | 12265900 |
| 208 | 2025-02-10 | 9.069999694824219 | 9.119999885559082 | 8.739999771118164 | 8.760000228881836 | 19244800 |
| 209 | 2025-02-11 | 8.869999885559082 | 9.25 | 8.65999984741211 | 8.930000305175781 | 18982100 |
| 210 | 2025-02-12 | 8.380000114440918 | 8.789999961853027 | 8.239999771118164 | 8.789999961853027 | 26187300 |
| 211 | 2025-02-13 | 8.359999656677246 | 8.460000038146973 | 8.1899995803833 | 8.329999923706055 | 12508800 |
| 212 | 2025-02-14 | 8.739999771118164 | 8.789999961853027 | 8.4399995803833 | 8.4399995803833 | 12119900 |
| 213 | 2025-02-17 | 8.789999961853027 | 9.140000343322754 | 8.75 | 8.75 | 10169500 |
| 214 | 2025-02-18 | 8.890000343322754 | 9.020000457763672 | 8.75 | 8.869999885559082 | 8487100 |
| 215 | 2025-02-19 | 8.760000228881836 | 8.970000267028809 | 8.680000305175781 | 8.789999961853027 | 11442300 |
| 216 | 2025-02-20 | 8.84000015258789 | 9.029999732971191 | 8.670000076293945 | 8.869999885559082 | 15332700 |
| 217 | 2025-02-21 | 8.699999809265137 | 9.039999961853027 | 8.630000114440918 | 8.829999923706055 | 14250500 |
| 218 | 2025-02-24 | 8.460000038146973 | 8.850000381469727 | 8.399999618530273 | 8.729999542236328 | 13463800 |
| 219 | 2025-02-25 | 8.539999961853027 | 8.59000015258789 | 8.390000343322754 | 8.399999618530273 | 12861700 |
| 220 | 2025-02-26 | 8.699999809265137 | 8.770000457763672 | 8.529999732971191 | 8.630000114440918 | 17876900 |
| 221 | 2025-02-27 | 8.670000076293945 | 9.020000457763672 | 8.600000381469727 | 8.630000114440918 | 14314300 |
| 222 | 2025-02-28 | 8.520000457763672 | 8.649999618530273 | 8.40999984741211 | 8.600000381469727 | 91028700 |
| 223 | 2025-03-05 | 8.5 | 8.569999694824219 | 8.300000190734863 | 8.449999809265137 | 6745300 |
| 224 | 2025-03-06 | 8.670000076293945 | 8.770000457763672 | 8.470000267028809 | 8.5 | 11616400 |
| 225 | 2025-03-07 | 8.800000190734863 | 8.84000015258789 | 8.40999984741211 | 8.520000457763672 | 10943300 |
| 226 | 2025-03-10 | 8.65999984741211 | 8.829999923706055 | 8.529999732971191 | 8.699999809265137 | 11471400 |
| 227 | 2025-03-11 | 8.4399995803833 | 8.75 | 8.3100004196167 | 8.649999618530273 | 11348100 |
| 228 | 2025-03-12 | 8.470000267028809 | 8.470000267028809 | 8.1899995803833 | 8.369999885559082 | 16468400 |
| 229 | 2025-03-13 | 9.140000343322754 | 9.34000015258789 | 8.550000190734863 | 8.550000190734863 | 25997900 |
| 230 | 2025-03-14 | 10.220000267028809 | 10.25 | 9.15999984741211 | 9.199999809265137 | 26742900 |
| 231 | 2025-03-17 | 10.079999923706055 | 10.300000190734863 | 10.010000228881836 | 10.170000076293945 | 10116600 |
| 232 | 2025-03-18 | 9.850000381469727 | 10.09000015258789 | 9.539999961853027 | 10.0 | 18130100 |
| 233 | 2025-03-19 | 10.050000190734863 | 10.170000076293945 | 9.680000305175781 | 9.800000190734863 | 15469800 |
| 234 | 2025-03-20 | 10.029999732971191 | 10.220000267028809 | 9.899999618530273 | 9.90999984741211 | 10874000 |
| 235 | 2025-03-21 | 10.069999694824219 | 10.170000076293945 | 9.9399995803833 | 10.029999732971191 | 16862200 |
| 236 | 2025-03-24 | 9.960000038146973 | 10.329999923706055 | 9.859999656677246 | 10.210000038146973 | 6883200 |
| 237 | 2025-03-25 | 9.949999809265137 | 10.140000343322754 | 9.9399995803833 | 9.989999771118164 | 4645100 |
| 238 | 2025-03-26 | 9.979999542236328 | 10.0600004196167 | 9.899999618530273 | 10.010000228881836 | 4865800 |
| 239 | 2025-03-27 | 9.960000038146973 | 10.130000114440918 | 9.869999885559082 | 10.050000190734863 | 6866300 |
| 240 | 2025-03-28 | 9.739999771118164 | 9.949999809265137 | 9.579999923706055 | 9.920000076293945 | 9124000 |
| 241 | 2025-03-31 | 9.470000267028809 | 9.729999542236328 | 9.380000114440918 | 9.699999809265137 | 7422600 |
| 242 | 2025-04-01 | 9.479999542236328 | 9.670000076293945 | 9.399999618530273 | 9.520000457763672 | 8861000 |
| 243 | 2025-04-02 | 8.989999771118164 | 9.449999809265137 | 8.949999809265137 | 9.430000305175781 | 14549400 |
| 244 | 2025-04-03 | 8.8100004196167 | 9.039999961853027 | 8.739999771118164 | 8.90999984741211 | 10217600 |
| 245 | 2025-04-04 | 8.229999542236328 | 8.449999809265137 | 7.940000057220459 | 8.449999809265137 | 19779900 |
| 246 | 2025-04-07 | 8.239999771118164 | 8.470000267028809 | 7.900000095367432 | 8.050000190734863 | 17178300 |
| 247 | 2025-04-08 | 7.769999980926514 | 8.449999809265137 | 7.690000057220459 | 8.380000114440918 | 15445400 |
| 248 | 2025-04-09 | 8.40999984741211 | 8.520000457763672 | 7.659999847412109 | 7.690000057220459 | 20379000 |
| 249 | 2025-04-10 | 8.359999656677246 | 8.489999771118164 | 8.079999923706055 | 8.489999771118164 | 10956300 |
| 250 | 2025-04-11 | 8.630000114440918 | 8.6899995803833 | 8.319999694824219 | 8.430000305175781 | 9047700 |