ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 15.01051139831543 | 15.426681452771914 | 14.660549990652548 | 15.379390077648003 | 116700 |
| 3 | 2024-04-17 | 15.13347053527832 | 15.445598292906425 | 14.632174576364264 | 15.445598292906425 | 39800 |
| 4 | 2024-04-18 | 14.424089431762695 | 15.057803596992315 | 14.007919379475037 | 15.038886325421208 | 159300 |
| 5 | 2024-04-19 | 15.303722381591797 | 15.303722381591797 | 14.490297762272743 | 14.537590038144222 | 83900 |
| 6 | 2024-04-22 | 14.424089431762695 | 15.284805443694674 | 14.414630795977141 | 15.284805443694674 | 127800 |
| 7 | 2024-04-23 | 14.234920501708984 | 14.443005968275143 | 13.99846003125543 | 14.424088697666805 | 118300 |
| 8 | 2024-04-24 | 14.594341278076172 | 14.632174919219867 | 14.159253953911113 | 14.25383760575777 | 57100 |
| 9 | 2024-04-25 | 14.603798866271973 | 14.613257501969901 | 14.16871154644388 | 14.556507491832624 | 62100 |
| 10 | 2024-04-26 | 15.455057144165039 | 15.455057144165039 | 14.471381581724952 | 14.764592072303888 | 59700 |
| 11 | 2024-04-29 | 15.199679374694824 | 15.492889864933254 | 14.660549768625668 | 15.492889864933254 | 38600 |
| 12 | 2024-04-30 | 14.414630889892578 | 15.038886423403847 | 14.405172254045398 | 15.038886423403847 | 54100 |
| 13 | 2024-05-02 | 14.717300415039062 | 14.764591788592956 | 14.093044001041186 | 14.745675419576424 | 94800 |
| 14 | 2024-05-03 | 14.84971809387207 | 14.944302647511924 | 14.509215324413882 | 14.707842165437448 | 106500 |
| 15 | 2024-05-06 | 14.707841873168945 | 14.915927345826535 | 14.613257321408641 | 14.830801429647288 | 41100 |
| 16 | 2024-05-07 | 14.84971809387207 | 14.84971809387207 | 14.480840319131987 | 14.613257611797595 | 28200 |
| 17 | 2024-05-08 | 14.915926933288574 | 14.915926933288574 | 14.414630085658791 | 14.414630085658791 | 36900 |
| 18 | 2024-05-09 | 13.393121719360352 | 14.868635541911567 | 12.948575755216211 | 14.868635541911567 | 352400 |
| 19 | 2024-05-10 | 13.260704040527344 | 13.57283179935629 | 13.052618567299666 | 13.421496335720164 | 182800 |
| 20 | 2024-05-13 | 12.958033561706543 | 13.544455418435003 | 12.721573091959982 | 13.421495865923777 | 163700 |
| 21 | 2024-05-14 | 12.986409187316895 | 13.21341193468189 | 12.721573701087076 | 13.21341193468189 | 120800 |
| 22 | 2024-05-15 | 13.175578117370605 | 13.232328126933107 | 12.305403486527707 | 12.92965900386606 | 235900 |
| 23 | 2024-05-16 | 12.778324127197266 | 13.260703706707922 | 12.46619637622569 | 13.260703706707922 | 115500 |
| 24 | 2024-05-17 | 13.052618980407715 | 13.317454471608839 | 12.712115303981102 | 12.7404912117001 | 205800 |
| 25 | 2024-05-20 | 13.336371421813965 | 13.487705984565162 | 13.043160029964659 | 13.052618665642894 | 37300 |
| 26 | 2024-05-21 | 13.402580261230469 | 13.43095526665016 | 13.213412055057258 | 13.38366298960057 | 29500 |
| 27 | 2024-05-22 | 12.910741806030273 | 13.364746395235974 | 12.863450431801155 | 13.345829123924213 | 75000 |
| 28 | 2024-05-23 | 12.986409187316895 | 13.005326458774457 | 12.76886597770583 | 12.863450530943341 | 105000 |
| 29 | 2024-05-24 | 13.071535110473633 | 13.222869674098918 | 13.014785100126725 | 13.222869674098918 | 52000 |
| 30 | 2024-05-27 | 13.430954933166504 | 13.563373125212456 | 13.10936853964429 | 13.118827175224387 | 96800 |
| 31 | 2024-05-28 | 13.374204635620117 | 13.591747837125071 | 13.166119167466377 | 13.393121004347666 | 78700 |
| 32 | 2024-05-29 | 13.166119575500488 | 13.270161861789196 | 13.005326377220118 | 13.270161861789196 | 106500 |
| 33 | 2024-05-31 | 12.929658889770508 | 13.128285725536793 | 12.920200254251844 | 13.024243440906885 | 89100 |
| 34 | 2024-06-03 | 12.863450050354004 | 13.10936825593855 | 12.740490496549173 | 12.863450050354004 | 234000 |
| 35 | 2024-06-04 | 13.014784812927246 | 13.270161657903184 | 12.532405225497536 | 13.0337011819504 | 192000 |
| 36 | 2024-06-05 | 12.995867729187012 | 13.128285922358147 | 12.910741812293077 | 12.910741812293077 | 74100 |
| 37 | 2024-06-06 | 13.47824764251709 | 13.752541768985553 | 13.109368961255983 | 13.109368961255983 | 94600 |
| 38 | 2024-06-07 | 13.771458625793457 | 13.922793187281549 | 13.393121320048088 | 13.40257995564738 | 69200 |
| 39 | 2024-06-10 | 13.771458625793457 | 14.149795029513689 | 13.459329965192845 | 13.780916359367609 | 64400 |
| 40 | 2024-06-11 | 14.21600341796875 | 14.28221296394314 | 13.714707466584755 | 13.714707466584755 | 64600 |
| 41 | 2024-06-12 | 14.04575252532959 | 14.225462088792657 | 13.960626610311513 | 14.20654571991371 | 26800 |
| 42 | 2024-06-13 | 13.620122909545898 | 14.01737657709329 | 13.620122909545898 | 13.903875658083338 | 49700 |
| 43 | 2024-06-14 | 13.534997940063477 | 13.809292054053751 | 13.49716430027258 | 13.534997940063477 | 89100 |
| 44 | 2024-06-17 | 13.80929183959961 | 14.367337792342752 | 13.364745902441408 | 13.55391409845816 | 59300 |
| 45 | 2024-06-18 | 13.989002227783203 | 14.263296353738749 | 13.828209026151486 | 13.856584031726152 | 53700 |
| 46 | 2024-06-19 | 14.424089431762695 | 14.424089431762695 | 13.809292538104184 | 13.809292538104184 | 43300 |
| 47 | 2024-06-20 | 14.244379997253418 | 14.518674123463585 | 14.225462725502638 | 14.461923210236408 | 24600 |
| 48 | 2024-06-21 | 13.9322509765625 | 14.291671012546395 | 13.884959602427235 | 14.197087362250723 | 44700 |
| 49 | 2024-06-24 | 14.026835441589355 | 14.480840027068634 | 13.903875885147574 | 13.922793156304065 | 83600 |
| 50 | 2024-06-25 | 14.197087287902832 | 14.622715967067263 | 13.932250903601515 | 14.329504578028354 | 40300 |
| 51 | 2024-06-26 | 14.111961364746094 | 14.32004683744507 | 13.998460443826236 | 14.168711374193455 | 22100 |
| 52 | 2024-06-27 | 14.632174491882324 | 14.632174491882324 | 13.998460344714417 | 14.149794904869415 | 58000 |
| 53 | 2024-06-28 | 14.178170204162598 | 14.584882519553734 | 14.093044286799323 | 14.443006591965043 | 58300 |
| 54 | 2024-07-01 | 14.244379997253418 | 14.414630932884622 | 14.06466952372166 | 14.234921361378028 | 41700 |
| 55 | 2024-07-02 | 14.414630889892578 | 14.414630889892578 | 13.998460834893454 | 14.263296324438352 | 64700 |
| 56 | 2024-07-03 | 14.433547973632812 | 14.575423901392348 | 14.244379769278384 | 14.443006609356821 | 18900 |
| 57 | 2024-07-04 | 15.076719284057617 | 15.076719284057617 | 14.32950422930114 | 14.43354741418218 | 47400 |
| 58 | 2024-07-05 | 14.707841873168945 | 15.076719640578835 | 14.584882316690605 | 15.076719640578835 | 46500 |
| 59 | 2024-07-08 | 14.688924789428711 | 14.802425711774198 | 14.376797027472332 | 14.575423867083224 | 45500 |
| 60 | 2024-07-09 | 14.755134582519531 | 14.802425957763854 | 14.480840456786707 | 14.802425957763854 | 20600 |
| 61 | 2024-07-10 | 15.114553451538086 | 15.578015775941287 | 14.688924767861165 | 14.764592049313721 | 80300 |
| 62 | 2024-07-11 | 15.332096099853516 | 15.52126519859634 | 15.03888562044734 | 15.52126519859634 | 62400 |
| 63 | 2024-07-12 | 15.464515686035156 | 15.483432957325542 | 15.124012019009337 | 15.265887945586666 | 19700 |
| 64 | 2024-07-15 | 15.303722381591797 | 15.540182858924055 | 15.076719637813726 | 15.464515578339745 | 61200 |
| 65 | 2024-07-16 | 15.464515686035156 | 15.464515686035156 | 15.142929290299724 | 15.265887945586666 | 19500 |
| 66 | 2024-07-17 | 15.559100151062012 | 15.559100151062012 | 15.360472411728951 | 15.46451559919152 | 20500 |
| 67 | 2024-07-18 | 15.332096099853516 | 15.549641104622832 | 15.17130471118741 | 15.549641104622832 | 39900 |
| 68 | 2024-07-19 | 15.275346755981445 | 15.388848580971938 | 15.133470827781059 | 15.332096766451539 | 21900 |
| 69 | 2024-07-22 | 15.388848304748535 | 15.398306940332155 | 15.08617828024861 | 15.284805117378975 | 32400 |
| 70 | 2024-07-23 | 14.944302558898926 | 15.341555336565373 | 14.944302558898926 | 15.294263962051017 | 44100 |
| 71 | 2024-07-24 | 14.471381187438965 | 14.953760770826126 | 14.14979479851419 | 14.849717584982743 | 69600 |
| 72 | 2024-07-25 | 14.528131484985352 | 14.537590120618335 | 14.348421918084373 | 14.51867375137751 | 20600 |
| 73 | 2024-07-26 | 14.792967796325684 | 14.792967796325684 | 14.414630491131149 | 14.414630491131149 | 24400 |
| 74 | 2024-07-29 | 14.51867389678955 | 14.783509382989562 | 14.338963426063538 | 14.783509382989562 | 47100 |
| 75 | 2024-07-30 | 14.272754669189453 | 14.556507424641508 | 14.225462392943253 | 14.556507424641508 | 22900 |
| 76 | 2024-07-31 | 14.45246410369873 | 14.547048655322042 | 14.140336346176992 | 14.272754538044602 | 38700 |
| 77 | 2024-08-01 | 14.603798866271973 | 14.707842054898892 | 14.329504745208077 | 14.528131584738839 | 20300 |
| 78 | 2024-08-02 | 14.04575252532959 | 14.57542348229188 | 13.97954297919046 | 14.57542348229188 | 53800 |
| 79 | 2024-08-05 | 13.903876304626465 | 13.989002223348642 | 13.601207173192199 | 13.72416673334366 | 44400 |
| 80 | 2024-08-06 | 13.818750381469727 | 14.121420414832025 | 13.79037537591316 | 13.847126289051454 | 29800 |
| 81 | 2024-08-07 | 13.837667465209961 | 14.121420222996404 | 13.818750193745794 | 13.818750193745794 | 20000 |
| 82 | 2024-08-08 | 14.357880592346191 | 14.357880592346191 | 13.837667357459345 | 13.837667357459345 | 33300 |
| 83 | 2024-08-09 | 14.603798866271973 | 14.660549778434396 | 14.187628817839737 | 14.187628817839737 | 36600 |
| 84 | 2024-08-12 | 14.301129341125488 | 14.736216648814265 | 13.951167948292687 | 14.60379845881329 | 95100 |
| 85 | 2024-08-13 | 14.291670799255371 | 14.376796714668643 | 14.007918950577967 | 14.149794874916669 | 56300 |
| 86 | 2024-08-14 | 14.433547973632812 | 14.433547973632812 | 14.121420210941716 | 14.282213410149268 | 46400 |
| 87 | 2024-08-15 | 14.840259552001953 | 14.934844106240272 | 14.234921291357232 | 14.386255856518412 | 145600 |
| 88 | 2024-08-16 | 14.67946720123291 | 14.99159496628263 | 14.46192308806256 | 14.7362172119555 | 85300 |
| 89 | 2024-08-19 | 14.991594314575195 | 15.010510683318682 | 14.461922459380768 | 14.547048373789258 | 41500 |
| 90 | 2024-08-20 | 14.89700984954834 | 14.99159439987933 | 14.603798465142367 | 14.849717574382845 | 41700 |
| 91 | 2024-08-21 | 15.076719284057617 | 15.076719284057617 | 14.698382890013242 | 14.934843361797254 | 37700 |
| 92 | 2024-08-22 | 14.584882736206055 | 15.038886432854024 | 14.565965464499808 | 15.038886432854024 | 51200 |
| 93 | 2024-08-23 | 15.114553451538086 | 15.114553451538086 | 14.613257486408608 | 14.660549762822743 | 35200 |
| 94 | 2024-08-26 | 15.275346755981445 | 15.275346755981445 | 14.859176705108533 | 15.02942854056912 | 30900 |
| 95 | 2024-08-27 | 15.095637321472168 | 15.360472810754091 | 14.944302756168211 | 15.19022097377456 | 54400 |
| 96 | 2024-08-28 | 14.887551307678223 | 15.076719507504 | 14.811884027747912 | 15.076719507504 | 35600 |
| 97 | 2024-08-29 | 14.840259552001953 | 15.076720035572588 | 14.840259552001953 | 14.85917682365968 | 39100 |
| 98 | 2024-08-30 | 14.802425384521484 | 15.076719499631928 | 14.603798549301846 | 14.953760846328219 | 42000 |
| 99 | 2024-09-02 | 14.77405071258545 | 14.802425717676849 | 14.55650750350947 | 14.802425717676849 | 34000 |
| 100 | 2024-09-03 | 14.755134582519531 | 14.925385517854451 | 14.594341381018376 | 14.726758674942742 | 23700 |
| 101 | 2024-09-04 | 14.972677230834961 | 15.152387697281062 | 14.688924479937256 | 14.755134026429303 | 32500 |
| 102 | 2024-09-05 | 15.209137916564941 | 15.464515666511902 | 14.934843797376619 | 14.99159470915099 | 34500 |
| 103 | 2024-09-06 | 15.398306846618652 | 15.398306846618652 | 15.095636823960765 | 15.322639566460463 | 40200 |
| 104 | 2024-09-09 | 15.700976371765137 | 15.700976371765137 | 15.171305397011581 | 15.46451588967244 | 100500 |
| 105 | 2024-09-10 | 15.578015327453613 | 15.786101698495106 | 15.15238755805557 | 15.776643063079561 | 40900 |
| 106 | 2024-09-11 | 15.40776538848877 | 15.644225863052071 | 15.076719461264974 | 15.578015414772135 | 69000 |
| 107 | 2024-09-12 | 15.161846160888672 | 15.5401825564462 | 15.142928890098236 | 15.407765269013625 | 27100 |
| 108 | 2024-09-13 | 15.3699312210083 | 15.3699312210083 | 15.18076211512962 | 15.265888032369997 | 42800 |
| 109 | 2024-09-16 | 15.417222023010254 | 15.445597929053546 | 15.209137457510135 | 15.313180642285309 | 40200 |
| 110 | 2024-09-17 | 15.388848304748535 | 15.521265594818686 | 15.265887846211731 | 15.265887846211731 | 25700 |
| 111 | 2024-09-18 | 15.464515686035156 | 15.511807060210836 | 15.265887945586666 | 15.40776567621428 | 19000 |
| 112 | 2024-09-19 | 15.606391906738281 | 15.729350564342564 | 15.41722279836981 | 15.464515977487087 | 32400 |
| 113 | 2024-09-20 | 14.925385475158691 | 15.60639192062577 | 14.717300899008462 | 15.60639192062577 | 62400 |
| 114 | 2024-09-23 | 14.698383331298828 | 14.963218815080975 | 14.698383331298828 | 14.859176529101417 | 41600 |
| 115 | 2024-09-24 | 14.906468391418457 | 14.9537606662871 | 14.736216562701394 | 14.774050202191283 | 16100 |
| 116 | 2024-09-25 | 14.28221321105957 | 15.0388860179295 | 14.28221321105957 | 14.897010092147672 | 97700 |
| 117 | 2024-09-26 | 15.038886070251465 | 15.209137903402093 | 14.310588265599044 | 14.386255546549291 | 91900 |
| 118 | 2024-09-27 | 14.698383331298828 | 15.067262003085673 | 14.584882409677908 | 15.067262003085673 | 71300 |
| 119 | 2024-09-30 | 14.73621654510498 | 14.887551102883831 | 14.603798356035927 | 14.660549266215554 | 40700 |
| 120 | 2024-10-01 | 14.584882736206055 | 14.755134573461625 | 14.584882736206055 | 14.70784229622117 | 55200 |
| 121 | 2024-10-02 | 14.755134582519531 | 14.897010512302826 | 14.622716386570003 | 14.755134582519531 | 41200 |
| 122 | 2024-10-03 | 14.632174491882324 | 14.755134047514545 | 14.622715856366355 | 14.755134047514545 | 20200 |
| 123 | 2024-10-04 | 14.755134582519531 | 14.868635506751199 | 14.594341381018376 | 14.707842305250045 | 296800 |
| 124 | 2024-10-07 | 15.29426383972168 | 15.29426383972168 | 14.556507398491778 | 14.94430243936871 | 44300 |
| 125 | 2024-10-08 | 14.830801010131836 | 14.925384657191538 | 14.736216461047022 | 14.802425104191325 | 45900 |
| 126 | 2024-10-09 | 14.32950496673584 | 14.87809321734456 | 14.32950496673584 | 14.755134559471193 | 38700 |
| 127 | 2024-10-10 | 14.37679672241211 | 14.518673548852357 | 14.121419878059873 | 14.424088997892191 | 42300 |
| 128 | 2024-10-11 | 14.187628746032715 | 14.56596515178353 | 13.98900190750725 | 14.471381501358398 | 45900 |
| 129 | 2024-10-14 | 14.15925407409668 | 14.310588639956004 | 13.875501312097867 | 14.121420432631849 | 57600 |
| 130 | 2024-10-15 | 14.253837585449219 | 14.27275485700669 | 13.989002097820693 | 14.111961656868797 | 47700 |
| 131 | 2024-10-16 | 14.130877494812012 | 14.386255239079908 | 14.111961125991309 | 14.149794765657836 | 45800 |
| 132 | 2024-10-17 | 13.99846076965332 | 14.282213529570141 | 13.99846076965332 | 14.05521078042159 | 24500 |
| 133 | 2024-10-18 | 13.913334846496582 | 14.093044416565334 | 13.84712619994891 | 14.02683577001766 | 20000 |
| 134 | 2024-10-21 | 13.516080856323242 | 14.0362940871707 | 13.46878858042345 | 13.970085442126072 | 61700 |
| 135 | 2024-10-22 | 13.69579029083252 | 13.809292112712459 | 13.506622091074497 | 13.534997997557047 | 24300 |
| 136 | 2024-10-23 | 13.629581451416016 | 13.724166000954307 | 13.449871889723402 | 13.724166000954307 | 62900 |
| 137 | 2024-10-24 | 13.553914070129395 | 13.714707261913842 | 13.497164062455537 | 13.582289073966324 | 25000 |
| 138 | 2024-10-25 | 13.487706184387207 | 13.884959868507037 | 13.487706184387207 | 13.572832102702193 | 41200 |
| 139 | 2024-10-28 | 13.837667465209961 | 13.837667465209961 | 13.525539702252418 | 13.525539702252418 | 36800 |
| 140 | 2024-10-29 | 13.620122909545898 | 13.894417022659562 | 13.610665176147243 | 13.761999734827178 | 28100 |
| 141 | 2024-10-30 | 13.582289695739746 | 13.847126083758527 | 13.55391469060386 | 13.55391469060386 | 24500 |
| 142 | 2024-10-31 | 13.572832107543945 | 13.85658396599491 | 13.497164825020333 | 13.648499390067556 | 33700 |
| 143 | 2024-11-01 | 13.440413475036621 | 13.65795667971127 | 13.355287559459539 | 13.55391439513102 | 40900 |
| 144 | 2024-11-04 | 13.307995796203613 | 13.525539911277727 | 13.29853806235052 | 13.364746709447997 | 65500 |
| 145 | 2024-11-05 | 13.222869873046875 | 13.525539906876496 | 13.1944948674465 | 13.43095535217502 | 60700 |
| 146 | 2024-11-06 | 13.289078712463379 | 13.695790111099475 | 13.289078712463379 | 13.355287356003533 | 64800 |
| 147 | 2024-11-07 | 13.251245498657227 | 13.724166458049488 | 13.251245498657227 | 13.601206900364483 | 52900 |
| 148 | 2024-11-08 | 13.298537254333496 | 13.572831363960763 | 13.18503543474108 | 13.317453622915492 | 33500 |
| 149 | 2024-11-11 | 13.118826866149902 | 13.478246891499571 | 13.099910497460506 | 13.43095461673841 | 29200 |
| 150 | 2024-11-12 | 13.222869873046875 | 13.345829433348726 | 13.14720259009576 | 13.14720259009576 | 24000 |
| 151 | 2024-11-13 | 13.20395278930664 | 13.355287347025323 | 13.20395278930664 | 13.232327793372615 | 33500 |
| 152 | 2024-11-14 | 13.24178695678711 | 13.270161961984611 | 13.147202403428569 | 13.194494680107839 | 31500 |
| 153 | 2024-11-18 | 13.147202491760254 | 13.270162051142421 | 13.147202491760254 | 13.241787045754277 | 37700 |
| 154 | 2024-11-19 | 13.52553939819336 | 13.52553939819336 | 13.118827091108326 | 13.336371197930017 | 58900 |
| 155 | 2024-11-21 | 13.090452194213867 | 13.516080873812482 | 13.090452194213867 | 13.516080873812482 | 45900 |
| 156 | 2024-11-22 | 13.166119575500488 | 13.497164607730694 | 13.15666093983102 | 13.15666093983102 | 21600 |
| 157 | 2024-11-25 | 13.270161628723145 | 13.525539375162658 | 13.185035713243307 | 13.185035713243307 | 36100 |
| 158 | 2024-11-26 | 13.232328414916992 | 13.478247533773636 | 13.232328414916992 | 13.430955256758873 | 45300 |
| 159 | 2024-11-27 | 13.090452194213867 | 13.440413593084958 | 13.090452194213867 | 13.260704026863369 | 47100 |
| 160 | 2024-11-28 | 12.84453296661377 | 13.317453917967812 | 12.787782957585359 | 13.194494362372746 | 90100 |
| 161 | 2024-11-29 | 12.768865585327148 | 13.033701063418752 | 12.693198305872405 | 13.033701063418752 | 48400 |
| 162 | 2024-12-02 | 13.175578117370605 | 13.175578117370605 | 12.617531245196885 | 12.702657161565776 | 37000 |
| 163 | 2024-12-03 | 12.806699752807617 | 13.222869806958718 | 12.787783383176965 | 12.910742040839102 | 49500 |
| 164 | 2024-12-04 | 12.759407043457031 | 12.958033878988594 | 12.759407043457031 | 12.806699318969333 | 31600 |
| 165 | 2024-12-05 | 13.175578117370605 | 13.175578117370605 | 12.674281254759386 | 12.674281254759386 | 27400 |
| 166 | 2024-12-06 | 13.024243354797363 | 13.147202007626532 | 12.787782880544908 | 13.137744274195528 | 33700 |
| 167 | 2024-12-09 | 13.014784812927246 | 13.487705764832812 | 12.891825257188783 | 13.005326177403102 | 54600 |
| 168 | 2024-12-10 | 13.194494247436523 | 13.430954721053755 | 12.92020013412154 | 13.11882696804102 | 27000 |
| 169 | 2024-12-11 | 13.610665321350098 | 13.610665321350098 | 13.052618453745575 | 13.06207708927026 | 35200 |
| 170 | 2024-12-12 | 13.166119575500488 | 13.705249180308112 | 13.128285934847762 | 13.620123263333193 | 38100 |
| 171 | 2024-12-13 | 13.062077522277832 | 13.326913011572357 | 13.062077522277832 | 13.222869821402066 | 21900 |
| 172 | 2024-12-16 | 12.901284217834473 | 13.289079263845727 | 12.891825582071965 | 12.939117858859348 | 50000 |
| 173 | 2024-12-17 | 13.005326271057129 | 13.412038581272778 | 12.891825350025465 | 12.93911762596161 | 65700 |
| 174 | 2024-12-18 | 12.63644790649414 | 13.241787068647064 | 12.608072901056941 | 12.863450656067211 | 54100 |
| 175 | 2024-12-19 | 12.52294635772705 | 12.958033661492196 | 12.52294635772705 | 12.844532743382825 | 42800 |
| 176 | 2024-12-20 | 12.825616836547852 | 13.213411879558585 | 12.485113167933436 | 12.522946808665578 | 45100 |
| 177 | 2024-12-23 | 13.137744903564453 | 13.355288117326147 | 12.740491215627719 | 12.910742151868343 | 41000 |
| 178 | 2024-12-26 | 13.08099365234375 | 13.497164601352202 | 12.901284084834517 | 13.118827292978596 | 32100 |
| 179 | 2024-12-27 | 12.910741806030273 | 13.241786837784954 | 12.910741806030273 | 13.090452275391435 | 49600 |
| 180 | 2024-12-30 | 13.175578117370605 | 13.194494486549727 | 12.901283999084809 | 13.099910836603843 | 51700 |
| 181 | 2025-01-02 | 12.768865585327148 | 13.402579727279468 | 12.768865585327148 | 13.194494257766362 | 46300 |
| 182 | 2025-01-03 | 12.589156150817871 | 13.080993472301387 | 12.589156150817871 | 12.958033916424224 | 67600 |
| 183 | 2025-01-06 | 12.84453296661377 | 13.099910713317016 | 12.626989761962973 | 12.626989761962973 | 89400 |
| 184 | 2025-01-07 | 13.5 | 13.5 | 12.489999771118164 | 12.920000076293945 | 81000 |
| 185 | 2025-01-08 | 13.59000015258789 | 13.600000381469727 | 13.119999885559082 | 13.359999656677246 | 46300 |
| 186 | 2025-01-09 | 13.550000190734863 | 13.65999984741211 | 13.029999732971191 | 13.5600004196167 | 20100 |
| 187 | 2025-01-10 | 13.329999923706055 | 13.6899995803833 | 13.050000190734863 | 13.390000343322754 | 20600 |
| 188 | 2025-01-13 | 13.199999809265137 | 13.619999885559082 | 13.199999809265137 | 13.329999923706055 | 24500 |
| 189 | 2025-01-14 | 13.369999885559082 | 13.369999885559082 | 13.109999656677246 | 13.199999809265137 | 15200 |
| 190 | 2025-01-15 | 13.579999923706055 | 13.670000076293945 | 13.3100004196167 | 13.34000015258789 | 13300 |
| 191 | 2025-01-16 | 13.420000076293945 | 13.59000015258789 | 13.239999771118164 | 13.59000015258789 | 10200 |
| 192 | 2025-01-17 | 13.40999984741211 | 13.5 | 13.289999961853027 | 13.489999771118164 | 11400 |
| 193 | 2025-01-20 | 13.479999542236328 | 13.510000228881836 | 13.170000076293945 | 13.40999984741211 | 17500 |
| 194 | 2025-01-21 | 13.300000190734863 | 13.470000267028809 | 13.170000076293945 | 13.470000267028809 | 25400 |
| 195 | 2025-01-22 | 13.319999694824219 | 13.369999885559082 | 13.1899995803833 | 13.369999885559082 | 24900 |
| 196 | 2025-01-23 | 13.579999923706055 | 13.579999923706055 | 13.3100004196167 | 13.319999694824219 | 17800 |
| 197 | 2025-01-24 | 13.600000381469727 | 13.600000381469727 | 13.4399995803833 | 13.579999923706055 | 14100 |
| 198 | 2025-01-27 | 13.739999771118164 | 13.819999694824219 | 13.399999618530273 | 13.529999732971191 | 50300 |
| 199 | 2025-01-28 | 13.680000305175781 | 13.739999771118164 | 13.4399995803833 | 13.739999771118164 | 23400 |
| 200 | 2025-01-29 | 13.390000343322754 | 13.75 | 13.350000381469727 | 13.729999542236328 | 38100 |
| 201 | 2025-01-30 | 13.40999984741211 | 13.619999885559082 | 13.380000114440918 | 13.380000114440918 | 30700 |
| 202 | 2025-01-31 | 13.40999984741211 | 13.630000114440918 | 13.399999618530273 | 13.460000038146973 | 23700 |
| 203 | 2025-02-03 | 13.380000114440918 | 13.510000228881836 | 13.350000381469727 | 13.4399995803833 | 29400 |
| 204 | 2025-02-04 | 13.4399995803833 | 13.539999961853027 | 13.350000381469727 | 13.539999961853027 | 27800 |
| 205 | 2025-02-05 | 13.359999656677246 | 13.539999961853027 | 13.350000381469727 | 13.529999732971191 | 24100 |
| 206 | 2025-02-06 | 13.399999618530273 | 13.460000038146973 | 13.350000381469727 | 13.460000038146973 | 40700 |
| 207 | 2025-02-07 | 13.350000381469727 | 13.4399995803833 | 13.350000381469727 | 13.380000114440918 | 18500 |
| 208 | 2025-02-10 | 13.4399995803833 | 13.4399995803833 | 13.350000381469727 | 13.359999656677246 | 13400 |
| 209 | 2025-02-11 | 13.420000076293945 | 13.59000015258789 | 13.380000114440918 | 13.4399995803833 | 11700 |
| 210 | 2025-02-12 | 13.460000038146973 | 13.529999732971191 | 13.350000381469727 | 13.390000343322754 | 16600 |
| 211 | 2025-02-13 | 13.350000381469727 | 13.59000015258789 | 13.350000381469727 | 13.40999984741211 | 38900 |
| 212 | 2025-02-14 | 13.5 | 13.5 | 13.350000381469727 | 13.369999885559082 | 55300 |
| 213 | 2025-02-17 | 13.850000381469727 | 13.930000305175781 | 13.479999542236328 | 13.520000457763672 | 27800 |
| 214 | 2025-02-18 | 13.5600004196167 | 13.989999771118164 | 13.420000076293945 | 13.930000305175781 | 22300 |
| 215 | 2025-02-19 | 13.539999961853027 | 13.579999923706055 | 13.399999618530273 | 13.579999923706055 | 15800 |
| 216 | 2025-02-20 | 13.40999984741211 | 13.470000267028809 | 13.40999984741211 | 13.470000267028809 | 17900 |
| 217 | 2025-02-21 | 13.350000381469727 | 13.470000267028809 | 13.3100004196167 | 13.470000267028809 | 66400 |
| 218 | 2025-02-24 | 13.40999984741211 | 13.4399995803833 | 13.210000038146973 | 13.359999656677246 | 9700 |
| 219 | 2025-02-25 | 13.350000381469727 | 13.470000267028809 | 13.050000190734863 | 13.470000267028809 | 30800 |
| 220 | 2025-02-26 | 13.020000457763672 | 13.380000114440918 | 12.869999885559082 | 13.380000114440918 | 31600 |
| 221 | 2025-02-27 | 12.300000190734863 | 13.069999694824219 | 12.300000190734863 | 13.069999694824219 | 90200 |
| 222 | 2025-02-28 | 12.25 | 12.390000343322754 | 12.149999618530273 | 12.279999732971191 | 80800 |
| 223 | 2025-03-05 | 12.699999809265137 | 12.699999809265137 | 12.130000114440918 | 12.149999618530273 | 39200 |
| 224 | 2025-03-06 | 12.850000381469727 | 12.880000114440918 | 12.5 | 12.859999656677246 | 18600 |
| 225 | 2025-03-07 | 12.970000267028809 | 12.970000267028809 | 12.59000015258789 | 12.850000381469727 | 31900 |
| 226 | 2025-03-10 | 12.920000076293945 | 12.970000267028809 | 12.539999961853027 | 12.960000038146973 | 22000 |
| 227 | 2025-03-11 | 12.649999618530273 | 12.920000076293945 | 12.550000190734863 | 12.920000076293945 | 34900 |
| 228 | 2025-03-12 | 12.75 | 12.75 | 12.550000190734863 | 12.649999618530273 | 30500 |
| 229 | 2025-03-13 | 12.539999961853027 | 12.640000343322754 | 12.5 | 12.640000343322754 | 36700 |
| 230 | 2025-03-14 | 12.949999809265137 | 13.0 | 12.510000228881836 | 12.510000228881836 | 18200 |
| 231 | 2025-03-17 | 13.420000076293945 | 13.420000076293945 | 12.680000305175781 | 13.0 | 30700 |
| 232 | 2025-03-18 | 13.529999732971191 | 13.630000114440918 | 13.050000190734863 | 13.550000190734863 | 37600 |
| 233 | 2025-03-19 | 13.600000381469727 | 13.600000381469727 | 13.210000038146973 | 13.369999885559082 | 33800 |
| 234 | 2025-03-20 | 12.699999809265137 | 13.59000015258789 | 12.699999809265137 | 13.5 | 41700 |
| 235 | 2025-03-21 | 12.6899995803833 | 12.920000076293945 | 12.649999618530273 | 12.699999809265137 | 20400 |
| 236 | 2025-03-24 | 12.8100004196167 | 12.850000381469727 | 12.449999809265137 | 12.6899995803833 | 113000 |
| 237 | 2025-03-25 | 13.020000457763672 | 13.25 | 12.6899995803833 | 12.6899995803833 | 39600 |
| 238 | 2025-03-26 | 12.5 | 13.010000228881836 | 12.149999618530273 | 13.010000228881836 | 249400 |
| 239 | 2025-03-27 | 12.180000305175781 | 12.779999732971191 | 11.920000076293945 | 12.569999694824219 | 256100 |
| 240 | 2025-03-28 | 12.300000190734863 | 12.359999656677246 | 11.869999885559082 | 12.1899995803833 | 136800 |
| 241 | 2025-03-31 | 12.100000381469727 | 12.390000343322754 | 12.069999694824219 | 12.380000114440918 | 46300 |
| 242 | 2025-04-01 | 12.270000457763672 | 12.300000190734863 | 12.100000381469727 | 12.100000381469727 | 19700 |
| 243 | 2025-04-02 | 12.3100004196167 | 12.449999809265137 | 12.069999694824219 | 12.069999694824219 | 18000 |
| 244 | 2025-04-03 | 12.449999809265137 | 12.449999809265137 | 12.25 | 12.3100004196167 | 24800 |
| 245 | 2025-04-04 | 12.100000381469727 | 12.34000015258789 | 11.899999618530273 | 12.34000015258789 | 105400 |
| 246 | 2025-04-07 | 12.0 | 12.130000114440918 | 11.850000381469727 | 12.079999923706055 | 35300 |
| 247 | 2025-04-08 | 12.170000076293945 | 12.350000381469727 | 12.079999923706055 | 12.130000114440918 | 46800 |
| 248 | 2025-04-09 | 12.350000381469727 | 12.460000038146973 | 11.979999542236328 | 12.020000457763672 | 11900 |
| 249 | 2025-04-10 | 12.350000381469727 | 12.399999618530273 | 12.170000076293945 | 12.399999618530273 | 10300 |
| 250 | 2025-04-11 | 12.350000381469727 | 12.369999885559082 | 12.140000343322754 | 12.369999885559082 | 45200 |