ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 12.149999618530273 | 12.270000457763672 | 12.039999961853027 | 12.039999961853027 | 11519800 |
| 3 | 2024-04-17 | 12.050000190734863 | 12.220000267028809 | 11.979999542236328 | 12.1899995803833 | 7606700 |
| 4 | 2024-04-18 | 12.220000267028809 | 12.270000457763672 | 11.920000076293945 | 12.010000228881836 | 7819200 |
| 5 | 2024-04-19 | 12.270000457763672 | 12.399999618530273 | 12.199999809265137 | 12.229999542236328 | 6694700 |
| 6 | 2024-04-22 | 12.4399995803833 | 12.489999771118164 | 12.210000038146973 | 12.34000015258789 | 10952500 |
| 7 | 2024-04-23 | 12.449999809265137 | 12.520000457763672 | 12.229999542236328 | 12.300000190734863 | 6371600 |
| 8 | 2024-04-24 | 12.5 | 12.890000343322754 | 12.369999885559082 | 12.470000267028809 | 9548700 |
| 9 | 2024-04-25 | 12.65999984741211 | 12.720000267028809 | 12.399999618530273 | 12.5 | 6770000 |
| 10 | 2024-04-26 | 12.829999923706055 | 12.979999542236328 | 12.729999542236328 | 12.800000190734863 | 8326700 |
| 11 | 2024-04-29 | 12.619999885559082 | 12.869999885559082 | 12.59000015258789 | 12.770000457763672 | 3890300 |
| 12 | 2024-04-30 | 12.380000114440918 | 12.600000381469727 | 12.34000015258789 | 12.569999694824219 | 5758500 |
| 13 | 2024-05-02 | 12.5 | 12.670000076293945 | 12.479999542236328 | 12.579999923706055 | 3919100 |
| 14 | 2024-05-03 | 12.760000228881836 | 13.010000228881836 | 12.649999618530273 | 12.699999809265137 | 6133900 |
| 15 | 2024-05-06 | 12.699999809265137 | 12.800000190734863 | 12.649999618530273 | 12.770000457763672 | 9691100 |
| 16 | 2024-05-07 | 12.720000267028809 | 12.890000343322754 | 12.6899995803833 | 12.789999961853027 | 3694800 |
| 17 | 2024-05-08 | 12.539999961853027 | 12.739999771118164 | 12.5 | 12.5 | 4037900 |
| 18 | 2024-05-09 | 12.579999923706055 | 12.640000343322754 | 12.270000457763672 | 12.449999809265137 | 8358800 |
| 19 | 2024-05-10 | 12.470000267028809 | 12.609999656677246 | 12.350000381469727 | 12.489999771118164 | 3633400 |
| 20 | 2024-05-13 | 12.399999618530273 | 12.569999694824219 | 12.399999618530273 | 12.5 | 5507800 |
| 21 | 2024-05-14 | 12.5 | 12.550000190734863 | 12.369999885559082 | 12.460000038146973 | 3773800 |
| 22 | 2024-05-15 | 12.619999885559082 | 12.960000038146973 | 12.479999542236328 | 12.479999542236328 | 12433800 |
| 23 | 2024-05-16 | 12.699999809265137 | 12.800000190734863 | 12.609999656677246 | 12.720000267028809 | 4746500 |
| 24 | 2024-05-17 | 12.75 | 12.789999961853027 | 12.5600004196167 | 12.65999984741211 | 8763200 |
| 25 | 2024-05-20 | 12.699999809265137 | 12.859999656677246 | 12.600000381469727 | 12.619999885559082 | 6538400 |
| 26 | 2024-05-21 | 12.75 | 12.84000015258789 | 12.65999984741211 | 12.710000038146973 | 11329700 |
| 27 | 2024-05-22 | 12.600000381469727 | 12.75 | 12.510000228881836 | 12.710000038146973 | 7848000 |
| 28 | 2024-05-23 | 12.600000381469727 | 12.619999885559082 | 12.329999923706055 | 12.489999771118164 | 10355900 |
| 29 | 2024-05-24 | 12.789999961853027 | 12.880000114440918 | 12.569999694824219 | 12.579999923706055 | 10772500 |
| 30 | 2024-05-27 | 12.770000457763672 | 12.9399995803833 | 12.75 | 12.800000190734863 | 4357200 |
| 31 | 2024-05-28 | 12.779999732971191 | 12.930000305175781 | 12.710000038146973 | 12.930000305175781 | 5441600 |
| 32 | 2024-05-29 | 12.430000305175781 | 12.699999809265137 | 12.430000305175781 | 12.65999984741211 | 7872700 |
| 33 | 2024-05-31 | 12.430000305175781 | 12.430000305175781 | 12.15999984741211 | 12.369999885559082 | 23081000 |
| 34 | 2024-06-03 | 12.779999732971191 | 12.829999923706055 | 12.449999809265137 | 12.489999771118164 | 12504300 |
| 35 | 2024-06-04 | 12.850000381469727 | 12.949999809265137 | 12.680000305175781 | 12.729999542236328 | 4640400 |
| 36 | 2024-06-05 | 12.550000190734863 | 12.859999656677246 | 12.420000076293945 | 12.850000381469727 | 12242600 |
| 37 | 2024-06-06 | 12.8100004196167 | 12.890000343322754 | 12.470000267028809 | 12.550000190734863 | 6342500 |
| 38 | 2024-06-07 | 12.699999809265137 | 12.800000190734863 | 12.550000190734863 | 12.619999885559082 | 5543000 |
| 39 | 2024-06-10 | 12.460000038146973 | 12.770000457763672 | 12.460000038146973 | 12.729999542236328 | 3564600 |
| 40 | 2024-06-11 | 12.789999961853027 | 12.90999984741211 | 12.5 | 12.59000015258789 | 5607900 |
| 41 | 2024-06-12 | 12.380000114440918 | 12.859999656677246 | 12.329999923706055 | 12.84000015258789 | 8517000 |
| 42 | 2024-06-13 | 12.430000305175781 | 12.579999923706055 | 12.300000190734863 | 12.380000114440918 | 4169600 |
| 43 | 2024-06-14 | 12.5 | 12.619999885559082 | 12.270000457763672 | 12.390000343322754 | 4127400 |
| 44 | 2024-06-17 | 12.319999694824219 | 12.5 | 12.289999961853027 | 12.399999618530273 | 5232500 |
| 45 | 2024-06-18 | 12.319999694824219 | 12.380000114440918 | 12.180000305175781 | 12.319999694824219 | 5456400 |
| 46 | 2024-06-19 | 12.380000114440918 | 12.380000114440918 | 12.220000267028809 | 12.25 | 2139600 |
| 47 | 2024-06-20 | 12.300000190734863 | 12.539999961853027 | 12.199999809265137 | 12.460000038146973 | 5439500 |
| 48 | 2024-06-21 | 12.430000305175781 | 12.489999771118164 | 12.15999984741211 | 12.199999809265137 | 5078900 |
| 49 | 2024-06-24 | 12.5 | 12.59000015258789 | 12.430000305175781 | 12.5 | 3385800 |
| 50 | 2024-06-25 | 12.609999656677246 | 12.609999656677246 | 12.380000114440918 | 12.399999618530273 | 3642300 |
| 51 | 2024-06-26 | 12.779999732971191 | 12.869999885559082 | 12.359999656677246 | 12.380000114440918 | 5391000 |
| 52 | 2024-06-27 | 13.15999984741211 | 13.15999984741211 | 12.720000267028809 | 12.869999885559082 | 5312100 |
| 53 | 2024-06-28 | 12.699999809265137 | 13.149999618530273 | 12.640000343322754 | 13.029999732971191 | 9150100 |
| 54 | 2024-07-01 | 12.710000038146973 | 12.869999885559082 | 12.539999961853027 | 12.630000114440918 | 6864500 |
| 55 | 2024-07-02 | 12.670000076293945 | 12.84000015258789 | 12.600000381469727 | 12.6899995803833 | 5694500 |
| 56 | 2024-07-03 | 12.8100004196167 | 12.979999542236328 | 12.779999732971191 | 12.789999961853027 | 3677900 |
| 57 | 2024-07-04 | 12.920000076293945 | 13.029999732971191 | 12.850000381469727 | 13.0 | 6138500 |
| 58 | 2024-07-05 | 13.140000343322754 | 13.149999618530273 | 12.920000076293945 | 13.010000228881836 | 3836000 |
| 59 | 2024-07-08 | 12.760000228881836 | 13.119999885559082 | 12.699999809265137 | 13.09000015258789 | 8682500 |
| 60 | 2024-07-09 | 13.229999542236328 | 13.229999542236328 | 12.699999809265137 | 12.699999809265137 | 4616000 |
| 61 | 2024-07-10 | 13.40999984741211 | 13.5 | 13.229999542236328 | 13.229999542236328 | 5292800 |
| 62 | 2024-07-11 | 13.3100004196167 | 13.539999961853027 | 13.300000190734863 | 13.460000038146973 | 2714200 |
| 63 | 2024-07-12 | 13.390000343322754 | 13.420000076293945 | 13.210000038146973 | 13.300000190734863 | 2173000 |
| 64 | 2024-07-15 | 13.25 | 13.430000305175781 | 13.15999984741211 | 13.40999984741211 | 4092100 |
| 65 | 2024-07-16 | 13.279999732971191 | 13.600000381469727 | 13.270000457763672 | 13.329999923706055 | 12264200 |
| 66 | 2024-07-17 | 13.079999923706055 | 13.369999885559082 | 12.970000267028809 | 13.359999656677246 | 12377300 |
| 67 | 2024-07-18 | 12.829999923706055 | 13.020000457763672 | 12.75 | 13.020000457763672 | 4559300 |
| 68 | 2024-07-19 | 12.5600004196167 | 13.020000457763672 | 12.479999542236328 | 13.020000457763672 | 5246400 |
| 69 | 2024-07-22 | 12.850000381469727 | 12.949999809265137 | 12.5 | 12.529999732971191 | 5064500 |
| 70 | 2024-07-23 | 12.649999618530273 | 12.979999542236328 | 12.649999618530273 | 12.869999885559082 | 4929800 |
| 71 | 2024-07-24 | 12.609999656677246 | 12.729999542236328 | 12.520000457763672 | 12.609999656677246 | 6180300 |
| 72 | 2024-07-25 | 12.739999771118164 | 12.739999771118164 | 12.510000228881836 | 12.609999656677246 | 7379700 |
| 73 | 2024-07-26 | 12.859999656677246 | 12.90999984741211 | 12.630000114440918 | 12.739999771118164 | 3614900 |
| 74 | 2024-07-29 | 12.800000190734863 | 12.890000343322754 | 12.75 | 12.75 | 2849900 |
| 75 | 2024-07-30 | 12.699999809265137 | 12.850000381469727 | 12.670000076293945 | 12.75 | 4505500 |
| 76 | 2024-07-31 | 12.630000114440918 | 12.800000190734863 | 12.569999694824219 | 12.65999984741211 | 7347100 |
| 77 | 2024-08-01 | 12.539999961853027 | 12.729999542236328 | 12.4399995803833 | 12.630000114440918 | 5366500 |
| 78 | 2024-08-02 | 12.5600004196167 | 12.710000038146973 | 12.479999542236328 | 12.539999961853027 | 10864300 |
| 79 | 2024-08-05 | 12.40999984741211 | 12.510000228881836 | 12.210000038146973 | 12.350000381469727 | 5054900 |
| 80 | 2024-08-06 | 12.739999771118164 | 12.739999771118164 | 12.329999923706055 | 12.329999923706055 | 14026000 |
| 81 | 2024-08-07 | 12.84000015258789 | 12.930000305175781 | 12.760000228881836 | 12.84000015258789 | 5665600 |
| 82 | 2024-08-08 | 13.050000190734863 | 13.0600004196167 | 12.760000228881836 | 12.819999694824219 | 3802800 |
| 83 | 2024-08-09 | 13.15999984741211 | 13.260000228881836 | 13.0600004196167 | 13.149999618530273 | 4883400 |
| 84 | 2024-08-12 | 13.079999923706055 | 13.390000343322754 | 13.039999961853027 | 13.3100004196167 | 7782900 |
| 85 | 2024-08-13 | 13.050000190734863 | 13.199999809265137 | 12.489999771118164 | 12.75 | 13133700 |
| 86 | 2024-08-14 | 13.470000267028809 | 13.510000228881836 | 12.930000305175781 | 13.149999618530273 | 19187700 |
| 87 | 2024-08-15 | 13.460000038146973 | 13.569999694824219 | 13.239999771118164 | 13.529999732971191 | 9872100 |
| 88 | 2024-08-16 | 13.5 | 13.710000038146973 | 13.449999809265137 | 13.520000457763672 | 7493300 |
| 89 | 2024-08-19 | 13.8100004196167 | 13.880000114440918 | 13.420000076293945 | 13.630000114440918 | 12664900 |
| 90 | 2024-08-20 | 13.710000038146973 | 13.979999542236328 | 13.630000114440918 | 13.859999656677246 | 5836400 |
| 91 | 2024-08-21 | 13.729999542236328 | 13.75 | 13.550000190734863 | 13.680000305175781 | 4945200 |
| 92 | 2024-08-22 | 13.489999771118164 | 13.770000457763672 | 13.399999618530273 | 13.729999542236328 | 6296700 |
| 93 | 2024-08-23 | 13.720000267028809 | 13.850000381469727 | 13.390000343322754 | 13.520000457763672 | 6953300 |
| 94 | 2024-08-26 | 13.699999809265137 | 13.8100004196167 | 13.529999732971191 | 13.779999732971191 | 8459900 |
| 95 | 2024-08-27 | 13.770000457763672 | 13.850000381469727 | 13.619999885559082 | 13.619999885559082 | 5448300 |
| 96 | 2024-08-28 | 13.619999885559082 | 13.789999961853027 | 13.59000015258789 | 13.75 | 8652200 |
| 97 | 2024-08-29 | 13.329999923706055 | 13.59000015258789 | 13.1899995803833 | 13.579999923706055 | 11299700 |
| 98 | 2024-08-30 | 13.130000114440918 | 13.420000076293945 | 13.069999694824219 | 13.149999618530273 | 82256800 |
| 99 | 2024-09-02 | 13.350000381469727 | 13.390000343322754 | 13.119999885559082 | 13.229999542236328 | 6837800 |
| 100 | 2024-09-03 | 13.5 | 13.619999885559082 | 13.369999885559082 | 13.380000114440918 | 7556400 |
| 101 | 2024-09-04 | 13.850000381469727 | 14.029999732971191 | 13.550000190734863 | 13.630000114440918 | 14626600 |
| 102 | 2024-09-05 | 13.989999771118164 | 14.020000457763672 | 13.8100004196167 | 13.869999885559082 | 7804000 |
| 103 | 2024-09-06 | 13.859999656677246 | 14.210000038146973 | 13.720000267028809 | 13.890000343322754 | 7188500 |
| 104 | 2024-09-09 | 13.649999618530273 | 13.899999618530273 | 13.5600004196167 | 13.720000267028809 | 4548800 |
| 105 | 2024-09-10 | 13.789999961853027 | 14.0 | 13.529999732971191 | 13.579999923706055 | 7016700 |
| 106 | 2024-09-11 | 13.899999618530273 | 13.989999771118164 | 13.710000038146973 | 13.739999771118164 | 8914400 |
| 107 | 2024-09-12 | 13.949999809265137 | 14.079999923706055 | 13.760000228881836 | 13.899999618530273 | 5858500 |
| 108 | 2024-09-13 | 14.069999694824219 | 14.369999885559082 | 13.979999542236328 | 14.069999694824219 | 9440100 |
| 109 | 2024-09-16 | 13.970000267028809 | 14.220000267028809 | 13.970000267028809 | 14.180000305175781 | 26772900 |
| 110 | 2024-09-17 | 14.130000114440918 | 14.270000457763672 | 13.779999732971191 | 13.970000267028809 | 11749700 |
| 111 | 2024-09-18 | 14.010000228881836 | 14.220000267028809 | 14.010000228881836 | 14.029999732971191 | 7413400 |
| 112 | 2024-09-19 | 14.029999732971191 | 14.220000267028809 | 14.010000228881836 | 14.069999694824219 | 6895100 |
| 113 | 2024-09-20 | 14.0 | 14.100000381469727 | 13.800000190734863 | 14.079999923706055 | 20043200 |
| 114 | 2024-09-23 | 13.850000381469727 | 14.119999885559082 | 13.789999961853027 | 14.0 | 7492600 |
| 115 | 2024-09-24 | 14.020000457763672 | 14.0600004196167 | 13.850000381469727 | 13.920000076293945 | 8143300 |
| 116 | 2024-09-25 | 13.90999984741211 | 14.220000267028809 | 13.859999656677246 | 14.100000381469727 | 4115500 |
| 117 | 2024-09-26 | 13.970000267028809 | 14.149999618530273 | 13.920000076293945 | 14.09000015258789 | 6905300 |
| 118 | 2024-09-27 | 14.010000228881836 | 14.229999542236328 | 13.9399995803833 | 13.9399995803833 | 5463000 |
| 119 | 2024-09-30 | 13.970000267028809 | 14.170000076293945 | 13.90999984741211 | 14.0600004196167 | 7769800 |
| 120 | 2024-10-01 | 13.930000305175781 | 14.149999618530273 | 13.930000305175781 | 14.010000228881836 | 4575000 |
| 121 | 2024-10-02 | 14.260000228881836 | 14.329999923706055 | 14.010000228881836 | 14.140000343322754 | 6391100 |
| 122 | 2024-10-03 | 14.109999656677246 | 14.180000305175781 | 13.899999618530273 | 14.119999885559082 | 7411200 |
| 123 | 2024-10-04 | 14.100000381469727 | 14.140000343322754 | 13.949999809265137 | 13.949999809265137 | 4443400 |
| 124 | 2024-10-07 | 13.970000267028809 | 14.239999771118164 | 13.960000038146973 | 14.199999809265137 | 5464000 |
| 125 | 2024-10-08 | 14.0600004196167 | 14.119999885559082 | 13.960000038146973 | 13.970000267028809 | 8371400 |
| 126 | 2024-10-09 | 13.880000114440918 | 14.029999732971191 | 13.829999923706055 | 13.979999542236328 | 8729400 |
| 127 | 2024-10-10 | 13.949999809265137 | 13.979999542236328 | 13.800000190734863 | 13.819999694824219 | 7744200 |
| 128 | 2024-10-11 | 13.930000305175781 | 13.949999809265137 | 13.729999542236328 | 13.869999885559082 | 7038100 |
| 129 | 2024-10-14 | 14.029999732971191 | 14.140000343322754 | 13.850000381469727 | 13.850000381469727 | 6157000 |
| 130 | 2024-10-15 | 14.279999732971191 | 14.479999542236328 | 14.050000190734863 | 14.069999694824219 | 7834600 |
| 131 | 2024-10-16 | 14.3100004196167 | 14.380000114440918 | 14.140000343322754 | 14.369999885559082 | 7632200 |
| 132 | 2024-10-17 | 14.130000114440918 | 14.260000228881836 | 14.0600004196167 | 14.130000114440918 | 5525000 |
| 133 | 2024-10-18 | 14.420000076293945 | 14.430000305175781 | 14.229999542236328 | 14.260000228881836 | 6464200 |
| 134 | 2024-10-21 | 14.25 | 14.470000267028809 | 14.25 | 14.4399995803833 | 5419900 |
| 135 | 2024-10-22 | 13.970000267028809 | 14.220000267028809 | 13.920000076293945 | 14.149999618530273 | 6714800 |
| 136 | 2024-10-23 | 13.829999923706055 | 13.949999809265137 | 13.670000076293945 | 13.920000076293945 | 10803300 |
| 137 | 2024-10-24 | 13.65999984741211 | 13.859999656677246 | 13.489999771118164 | 13.829999923706055 | 9429400 |
| 138 | 2024-10-25 | 13.380000114440918 | 13.710000038146973 | 13.380000114440918 | 13.670000076293945 | 7237700 |
| 139 | 2024-10-28 | 13.430000305175781 | 13.630000114440918 | 13.289999961853027 | 13.630000114440918 | 6095800 |
| 140 | 2024-10-29 | 13.199999809265137 | 13.550000190734863 | 13.140000343322754 | 13.550000190734863 | 8456200 |
| 141 | 2024-10-30 | 13.210000038146973 | 13.350000381469727 | 13.149999618530273 | 13.229999542236328 | 12097100 |
| 142 | 2024-10-31 | 13.079999923706055 | 13.380000114440918 | 13.050000190734863 | 13.149999618530273 | 11656500 |
| 143 | 2024-11-01 | 12.65999984741211 | 13.079999923706055 | 12.609999656677246 | 13.039999961853027 | 12622200 |
| 144 | 2024-11-04 | 12.890000343322754 | 13.010000228881836 | 12.699999809265137 | 12.699999809265137 | 8549800 |
| 145 | 2024-11-05 | 12.699999809265137 | 12.819999694824219 | 12.609999656677246 | 12.760000228881836 | 4935400 |
| 146 | 2024-11-06 | 12.65999984741211 | 12.789999961853027 | 12.359999656677246 | 12.430000305175781 | 7370000 |
| 147 | 2024-11-07 | 12.489999771118164 | 12.770000457763672 | 12.319999694824219 | 12.479999542236328 | 7677000 |
| 148 | 2024-11-08 | 12.300000190734863 | 12.4399995803833 | 12.109999656677246 | 12.140000343322754 | 11757700 |
| 149 | 2024-11-11 | 12.319999694824219 | 12.40999984741211 | 12.210000038146973 | 12.220000267028809 | 4903900 |
| 150 | 2024-11-12 | 12.279999732971191 | 12.369999885559082 | 12.199999809265137 | 12.25 | 6057400 |
| 151 | 2024-11-13 | 12.010000228881836 | 12.329999923706055 | 11.829999923706055 | 12.3100004196167 | 25297800 |
| 152 | 2024-11-14 | 12.0 | 12.239999771118164 | 11.899999618530273 | 11.899999618530273 | 7765500 |
| 153 | 2024-11-18 | 11.619999885559082 | 11.970000267028809 | 11.619999885559082 | 11.9399995803833 | 7083800 |
| 154 | 2024-11-19 | 11.760000228881836 | 11.84000015258789 | 11.520000457763672 | 11.550000190734863 | 7131600 |
| 155 | 2024-11-21 | 11.779999732971191 | 11.800000190734863 | 11.550000190734863 | 11.760000228881836 | 9181700 |
| 156 | 2024-11-22 | 11.970000267028809 | 12.079999923706055 | 11.789999961853027 | 11.869999885559082 | 12303700 |
| 157 | 2024-11-25 | 11.949999809265137 | 12.069999694824219 | 11.770000457763672 | 11.970000267028809 | 11911500 |
| 158 | 2024-11-26 | 12.0600004196167 | 12.210000038146973 | 11.970000267028809 | 12.039999961853027 | 6019100 |
| 159 | 2024-11-27 | 11.770000457763672 | 12.109999656677246 | 11.6899995803833 | 12.0600004196167 | 10682600 |
| 160 | 2024-11-28 | 11.489999771118164 | 11.699999809265137 | 11.350000381469727 | 11.649999618530273 | 13830800 |
| 161 | 2024-11-29 | 11.550000190734863 | 11.649999618530273 | 11.239999771118164 | 11.510000228881836 | 10711800 |
| 162 | 2024-12-02 | 11.479999542236328 | 11.529999732971191 | 11.300000190734863 | 11.430000305175781 | 8588800 |
| 163 | 2024-12-03 | 11.460000038146973 | 11.569999694824219 | 11.34000015258789 | 11.470000267028809 | 7308500 |
| 164 | 2024-12-04 | 11.390000343322754 | 11.510000228881836 | 11.34000015258789 | 11.369999885559082 | 5727700 |
| 165 | 2024-12-05 | 11.529999732971191 | 11.710000038146973 | 11.40999984741211 | 11.550000190734863 | 6310100 |
| 166 | 2024-12-06 | 11.539999961853027 | 11.600000381469727 | 11.399999618530273 | 11.470000267028809 | 6675800 |
| 167 | 2024-12-09 | 11.470000267028809 | 11.579999923706055 | 11.329999923706055 | 11.449999809265137 | 4599600 |
| 168 | 2024-12-10 | 11.550000190734863 | 11.670000076293945 | 11.430000305175781 | 11.630000114440918 | 6789300 |
| 169 | 2024-12-11 | 11.869999885559082 | 12.15999984741211 | 11.470000267028809 | 11.630000114440918 | 13943300 |
| 170 | 2024-12-12 | 11.520000457763672 | 11.789999961853027 | 11.390000343322754 | 11.779999732971191 | 14941400 |
| 171 | 2024-12-13 | 11.489999771118164 | 11.619999885559082 | 11.40999984741211 | 11.550000190734863 | 5369900 |
| 172 | 2024-12-16 | 11.319999694824219 | 11.59000015258789 | 11.260000228881836 | 11.579999923706055 | 5297200 |
| 173 | 2024-12-17 | 11.479999542236328 | 11.579999923706055 | 11.260000228881836 | 11.350000381469727 | 8932600 |
| 174 | 2024-12-18 | 10.899999618530273 | 11.539999961853027 | 10.819999694824219 | 11.300000190734863 | 11711300 |
| 175 | 2024-12-19 | 11.109999656677246 | 11.210000038146973 | 10.770000457763672 | 10.960000038146973 | 8352200 |
| 176 | 2024-12-20 | 11.239999771118164 | 11.289999961853027 | 10.920000076293945 | 11.100000381469727 | 11405100 |
| 177 | 2024-12-23 | 10.760000228881836 | 11.260000228881836 | 10.760000228881836 | 11.119999885559082 | 9499600 |
| 178 | 2024-12-26 | 10.729999542236328 | 10.890000343322754 | 10.579999923706055 | 10.699999809265137 | 8049400 |
| 179 | 2024-12-27 | 10.539999961853027 | 10.859999656677246 | 10.539999961853027 | 10.729999542236328 | 7250800 |
| 180 | 2024-12-30 | 10.529999732971191 | 10.609999656677246 | 10.369999885559082 | 10.510000228881836 | 8505700 |
| 181 | 2025-01-02 | 9.550000190734863 | 10.100000381469727 | 9.350000381469727 | 10.100000381469727 | 30048900 |
| 182 | 2025-01-03 | 10.069999694824219 | 10.140000343322754 | 9.850000381469727 | 9.979999542236328 | 34677800 |
| 183 | 2025-01-06 | 10.65999984741211 | 10.699999809265137 | 10.270000457763672 | 10.5 | 19928900 |
| 184 | 2025-01-07 | 10.670000076293945 | 11.0 | 10.59000015258789 | 10.789999961853027 | 13954100 |
| 185 | 2025-01-08 | 10.59000015258789 | 10.6899995803833 | 10.470000267028809 | 10.539999961853027 | 15679500 |
| 186 | 2025-01-09 | 10.520000457763672 | 10.800000190734863 | 10.5 | 10.5 | 10583000 |
| 187 | 2025-01-10 | 10.6899995803833 | 10.770000457763672 | 10.430000305175781 | 10.479999542236328 | 12174600 |
| 188 | 2025-01-13 | 11.0600004196167 | 11.210000038146973 | 10.670000076293945 | 10.670000076293945 | 14924100 |
| 189 | 2025-01-14 | 10.75 | 11.109999656677246 | 10.729999542236328 | 11.050000190734863 | 8422500 |
| 190 | 2025-01-15 | 11.039999961853027 | 11.1899995803833 | 10.770000457763672 | 10.949999809265137 | 7994300 |
| 191 | 2025-01-16 | 10.800000190734863 | 11.029999732971191 | 10.770000457763672 | 10.989999771118164 | 5901800 |
| 192 | 2025-01-17 | 10.829999923706055 | 11.020000457763672 | 10.770000457763672 | 10.819999694824219 | 8708500 |
| 193 | 2025-01-20 | 10.649999618530273 | 10.920000076293945 | 10.640000343322754 | 10.90999984741211 | 7876500 |
| 194 | 2025-01-21 | 10.829999923706055 | 10.949999809265137 | 10.680000305175781 | 10.720000267028809 | 8612100 |
| 195 | 2025-01-22 | 11.140000343322754 | 11.1899995803833 | 10.819999694824219 | 10.970000267028809 | 9693000 |
| 196 | 2025-01-23 | 10.800000190734863 | 11.149999618530273 | 10.800000190734863 | 11.109999656677246 | 7037300 |
| 197 | 2025-01-24 | 10.8100004196167 | 10.970000267028809 | 10.75 | 10.75 | 6842500 |
| 198 | 2025-01-27 | 11.270000457763672 | 11.369999885559082 | 10.770000457763672 | 10.779999732971191 | 7387300 |
| 199 | 2025-01-28 | 11.180000305175781 | 11.34000015258789 | 11.109999656677246 | 11.300000190734863 | 4500100 |
| 200 | 2025-01-29 | 11.220000267028809 | 11.300000190734863 | 11.079999923706055 | 11.25 | 5479300 |
| 201 | 2025-01-30 | 11.729999542236328 | 11.819999694824219 | 11.199999809265137 | 11.199999809265137 | 8441900 |
| 202 | 2025-01-31 | 11.800000190734863 | 11.859999656677246 | 11.680000305175781 | 11.859999656677246 | 7598000 |
| 203 | 2025-02-03 | 11.949999809265137 | 12.149999618530273 | 11.680000305175781 | 11.75 | 8216000 |
| 204 | 2025-02-04 | 11.8100004196167 | 11.979999542236328 | 11.710000038146973 | 11.90999984741211 | 7245400 |
| 205 | 2025-02-05 | 11.859999656677246 | 12.029999732971191 | 11.640000343322754 | 11.729999542236328 | 9145400 |
| 206 | 2025-02-06 | 11.90999984741211 | 11.960000038146973 | 11.649999618530273 | 11.710000038146973 | 24483000 |
| 207 | 2025-02-07 | 11.649999618530273 | 11.949999809265137 | 11.579999923706055 | 11.949999809265137 | 7162500 |
| 208 | 2025-02-10 | 11.8100004196167 | 12.010000228881836 | 11.65999984741211 | 11.800000190734863 | 7873800 |
| 209 | 2025-02-11 | 12.09000015258789 | 12.279999732971191 | 11.789999961853027 | 11.920000076293945 | 9409800 |
| 210 | 2025-02-12 | 11.829999923706055 | 12.029999732971191 | 11.789999961853027 | 11.8100004196167 | 9295600 |
| 211 | 2025-02-13 | 11.920000076293945 | 12.020000457763672 | 11.770000457763672 | 11.779999732971191 | 4566900 |
| 212 | 2025-02-14 | 12.239999771118164 | 12.329999923706055 | 11.979999542236328 | 12.020000457763672 | 6428000 |
| 213 | 2025-02-17 | 12.260000228881836 | 12.520000457763672 | 12.260000228881836 | 12.319999694824219 | 7319900 |
| 214 | 2025-02-18 | 12.050000190734863 | 12.399999618530273 | 11.930000305175781 | 12.380000114440918 | 6015600 |
| 215 | 2025-02-19 | 11.970000267028809 | 12.09000015258789 | 11.890000343322754 | 11.90999984741211 | 5979600 |
| 216 | 2025-02-20 | 12.260000228881836 | 12.390000343322754 | 11.8100004196167 | 11.819999694824219 | 7819700 |
| 217 | 2025-02-21 | 12.15999984741211 | 12.380000114440918 | 12.119999885559082 | 12.260000228881836 | 6528500 |
| 218 | 2025-02-24 | 11.920000076293945 | 12.270000457763672 | 11.920000076293945 | 12.270000457763672 | 7109100 |
| 219 | 2025-02-25 | 12.210000038146973 | 12.489999771118164 | 11.9399995803833 | 12.020000457763672 | 9183000 |
| 220 | 2025-02-26 | 11.899999618530273 | 12.40999984741211 | 11.899999618530273 | 12.380000114440918 | 7547600 |
| 221 | 2025-02-27 | 12.010000228881836 | 12.180000305175781 | 11.920000076293945 | 11.949999809265137 | 7295800 |
| 222 | 2025-02-28 | 11.779999732971191 | 12.199999809265137 | 11.720000267028809 | 12.0 | 7975700 |
| 223 | 2025-03-05 | 11.699999809265137 | 11.880000114440918 | 11.479999542236328 | 11.680000305175781 | 9299900 |
| 224 | 2025-03-06 | 11.9399995803833 | 12.050000190734863 | 11.649999618530273 | 11.670000076293945 | 8798200 |
| 225 | 2025-03-07 | 12.130000114440918 | 12.25 | 11.739999771118164 | 11.8100004196167 | 5995200 |
| 226 | 2025-03-10 | 12.079999923706055 | 12.5600004196167 | 12.079999923706055 | 12.40999984741211 | 9859800 |
| 227 | 2025-03-11 | 12.15999984741211 | 12.180000305175781 | 11.949999809265137 | 12.039999961853027 | 8075700 |
| 228 | 2025-03-12 | 11.989999771118164 | 12.270000457763672 | 11.899999618530273 | 12.0600004196167 | 7033600 |
| 229 | 2025-03-13 | 12.390000343322754 | 12.470000267028809 | 11.90999984741211 | 11.970000267028809 | 6333800 |
| 230 | 2025-03-14 | 12.59000015258789 | 12.699999809265137 | 12.430000305175781 | 12.510000228881836 | 7206400 |
| 231 | 2025-03-17 | 12.569999694824219 | 12.75 | 12.399999618530273 | 12.65999984741211 | 9510400 |
| 232 | 2025-03-18 | 12.579999923706055 | 12.649999618530273 | 12.460000038146973 | 12.569999694824219 | 11519800 |
| 233 | 2025-03-19 | 12.829999923706055 | 13.039999961853027 | 12.609999656677246 | 12.6899995803833 | 9655900 |
| 234 | 2025-03-20 | 12.680000305175781 | 12.960000038146973 | 12.680000305175781 | 12.869999885559082 | 6678400 |
| 235 | 2025-03-21 | 12.220000267028809 | 12.449999809265137 | 12.029999732971191 | 12.130000114440918 | 27657600 |
| 236 | 2025-03-24 | 11.880000114440918 | 12.279999732971191 | 11.880000114440918 | 12.079999923706055 | 11875600 |
| 237 | 2025-03-25 | 12.069999694824219 | 12.319999694824219 | 11.9399995803833 | 11.979999542236328 | 7364300 |
| 238 | 2025-03-26 | 12.0 | 12.25 | 11.970000267028809 | 12.210000038146973 | 6831300 |
| 239 | 2025-03-27 | 11.850000381469727 | 12.130000114440918 | 11.84000015258789 | 12.050000190734863 | 10517500 |
| 240 | 2025-03-28 | 11.899999618530273 | 12.100000381469727 | 11.8100004196167 | 11.869999885559082 | 4396100 |
| 241 | 2025-03-31 | 11.829999923706055 | 12.140000343322754 | 11.680000305175781 | 11.829999923706055 | 12440400 |
| 242 | 2025-04-01 | 12.0 | 12.489999771118164 | 11.949999809265137 | 12.100000381469727 | 14411200 |
| 243 | 2025-04-02 | 12.0 | 12.180000305175781 | 11.979999542236328 | 12.010000228881836 | 6210000 |
| 244 | 2025-04-03 | 12.109999656677246 | 12.640000343322754 | 11.960000038146973 | 12.0600004196167 | 12804100 |
| 245 | 2025-04-04 | 11.920000076293945 | 11.970000267028809 | 11.680000305175781 | 11.850000381469727 | 7405800 |
| 246 | 2025-04-07 | 11.699999809265137 | 12.069999694824219 | 11.479999542236328 | 11.869999885559082 | 22764900 |
| 247 | 2025-04-08 | 11.949999809265137 | 12.039999961853027 | 11.680000305175781 | 11.760000228881836 | 6428700 |
| 248 | 2025-04-09 | 12.34000015258789 | 12.539999961853027 | 11.75 | 11.920000076293945 | 9696700 |
| 249 | 2025-04-10 | 12.220000267028809 | 12.390000343322754 | 12.09000015258789 | 12.149999618530273 | 6443700 |
| 250 | 2025-04-11 | 12.4399995803833 | 12.5 | 12.199999809265137 | 12.34000015258789 | 9079600 |