ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 13.193090438842773 | 13.424873482821168 | 12.562641160465398 | 12.775881136518093 | 4136000 |
| 3 | 2024-04-17 | 12.60899829864502 | 13.48050217933088 | 12.60899829864502 | 13.332161168506238 | 3896100 |
| 4 | 2024-04-18 | 12.414299964904785 | 12.81296619323806 | 12.349400112334429 | 12.599726220429812 | 2565200 |
| 5 | 2024-04-19 | 12.5904541015625 | 12.785151881862213 | 12.340128889281207 | 12.460655286635328 | 3132400 |
| 6 | 2024-04-22 | 12.581183433532715 | 12.701710723359055 | 12.405028707898616 | 12.581183433532715 | 1191100 |
| 7 | 2024-04-23 | 12.507012367248535 | 12.729523868837902 | 12.28450086565917 | 12.469927116983643 | 1304200 |
| 8 | 2024-04-24 | 12.581183433532715 | 12.59045496756139 | 12.24741616613972 | 12.507012929667605 | 1451400 |
| 9 | 2024-04-25 | 12.330859184265137 | 12.534828528199641 | 12.247417139738193 | 12.488471738553313 | 1815400 |
| 10 | 2024-04-26 | 12.933494567871094 | 12.933494567871094 | 12.423571659164462 | 12.460656913387734 | 1763800 |
| 11 | 2024-04-29 | 13.202363014221191 | 13.332161847393325 | 12.79442521368082 | 12.868595722869978 | 1793300 |
| 12 | 2024-04-30 | 12.766611099243164 | 13.202362606217523 | 12.636812270082311 | 13.16527735276902 | 2158300 |
| 13 | 2024-05-02 | 12.803695678710938 | 13.257990230586783 | 12.766610427214587 | 13.035478721608671 | 1839000 |
| 14 | 2024-05-03 | 13.57321548461914 | 13.758641744480984 | 13.146734644845827 | 13.220905148790564 | 5716700 |
| 15 | 2024-05-06 | 13.656656265258789 | 13.860625587624527 | 13.452687827075177 | 13.591757297126016 | 2750100 |
| 16 | 2024-05-07 | 13.795726776123047 | 13.860625744992658 | 13.582485917550965 | 13.656656420311132 | 1680600 |
| 17 | 2024-05-08 | 13.545400619506836 | 13.740098409627072 | 13.211633358235916 | 13.740098409627072 | 2529700 |
| 18 | 2024-05-09 | 12.970579147338867 | 13.31361795210411 | 12.82223813816278 | 13.239447447516065 | 2246700 |
| 19 | 2024-05-10 | 12.944263458251953 | 13.335385169707768 | 12.702141212956773 | 13.028075380435569 | 1670000 |
| 20 | 2024-05-13 | 12.823203086853027 | 13.1677625288944 | 12.776640808068713 | 12.944263768350007 | 806200 |
| 21 | 2024-05-14 | 12.739392280578613 | 13.018764201596966 | 12.73007964638422 | 12.869765606893397 | 822200 |
| 22 | 2024-05-15 | 12.860453605651855 | 13.130513775219553 | 12.664892731957892 | 12.758016407749228 | 1106900 |
| 23 | 2024-05-16 | 12.990826606750488 | 13.102575547785783 | 12.823203639248366 | 13.074638534552369 | 946700 |
| 24 | 2024-05-17 | 12.711453437805176 | 13.046701139193615 | 12.711453437805176 | 12.953576580340913 | 1617400 |
| 25 | 2024-05-20 | 13.102575302124023 | 13.177074594750758 | 12.543830607423525 | 12.627642533654004 | 1828600 |
| 26 | 2024-05-21 | 13.381948471069336 | 13.596134609490234 | 13.065326024422054 | 13.111888305652828 | 2716600 |
| 27 | 2024-05-22 | 12.478643417358398 | 13.251574266553343 | 12.478643417358398 | 13.223637253044343 | 2681500 |
| 28 | 2024-05-23 | 12.30170726776123 | 12.61832970046768 | 12.264457622037037 | 12.413456204933812 | 1656700 |
| 29 | 2024-05-24 | 12.115459442138672 | 12.478643278004798 | 12.115459442138672 | 12.348269957684296 | 1202000 |
| 30 | 2024-05-27 | 12.13408374786377 | 12.23652094246666 | 12.01302217394321 | 12.18995866202004 | 1430000 |
| 31 | 2024-05-28 | 12.013021469116211 | 12.432081080447132 | 11.966460079503069 | 12.413455814120612 | 1166800 |
| 32 | 2024-05-29 | 11.882649421691895 | 12.189959243968264 | 11.864024153383424 | 11.929211704361396 | 2133000 |
| 33 | 2024-05-31 | 12.040960311889648 | 12.087521705150392 | 11.770900145709758 | 11.882649088118507 | 2248100 |
| 34 | 2024-06-03 | 12.273770332336426 | 12.562454866480905 | 12.078209469034652 | 12.096833847962547 | 2445900 |
| 35 | 2024-06-04 | 12.236520767211914 | 12.422768998229266 | 12.11545919502523 | 12.29239479246631 | 1390000 |
| 36 | 2024-06-05 | 12.245833396911621 | 12.432082529478935 | 12.124772704085224 | 12.217896382267197 | 2235800 |
| 37 | 2024-06-06 | 12.636954307556152 | 12.739391501224341 | 12.36689414915191 | 12.36689414915191 | 1795400 |
| 38 | 2024-06-07 | 12.553142547607422 | 12.795265696450109 | 12.338957300009254 | 12.3575825675056 | 2185300 |
| 39 | 2024-06-10 | 12.37620735168457 | 12.758016466831007 | 12.320332435469686 | 12.487956296012674 | 2516000 |
| 40 | 2024-06-11 | 12.34826946258545 | 12.553142068618136 | 12.320331562406954 | 12.376206474662343 | 1376300 |
| 41 | 2024-06-12 | 11.938522338867188 | 12.813890329626553 | 11.938522338867188 | 12.57176719276957 | 2456700 |
| 42 | 2024-06-13 | 12.059584617614746 | 12.18064619317386 | 11.891961649080443 | 12.040960238044999 | 1580200 |
| 43 | 2024-06-14 | 12.385519027709961 | 12.506580596726637 | 11.94783503020376 | 11.985084675431846 | 1703600 |
| 44 | 2024-06-17 | 12.08752155303955 | 12.413456630373034 | 12.08752155303955 | 12.376206983372205 | 971400 |
| 45 | 2024-06-18 | 11.9757719039917 | 12.292394328829852 | 11.9757719039917 | 12.040959448465285 | 941100 |
| 46 | 2024-06-19 | 12.096834182739258 | 12.124772084056694 | 11.80814964060551 | 12.013022254990222 | 1038300 |
| 47 | 2024-06-20 | 11.994397163391113 | 12.460018167149611 | 11.994397163391113 | 12.357581866039313 | 1085600 |
| 48 | 2024-06-21 | 12.013021469116211 | 12.18064531364858 | 11.873335524073623 | 12.013021469116211 | 2232300 |
| 49 | 2024-06-24 | 12.37620735168457 | 12.394832619790087 | 11.966461222481522 | 11.966461222481522 | 1619700 |
| 50 | 2024-06-25 | 12.460018157958984 | 12.553141825781044 | 12.30170694574974 | 12.376206235248022 | 1234600 |
| 51 | 2024-06-26 | 12.143396377563477 | 12.35758251230655 | 12.106146730838807 | 12.329644611186824 | 1154400 |
| 52 | 2024-06-27 | 12.273770332336426 | 12.357582257765989 | 12.059584202005142 | 12.227208052864269 | 1666300 |
| 53 | 2024-06-28 | 12.050271987915039 | 12.348270054048077 | 11.966460947669944 | 12.245832858023553 | 1485100 |
| 54 | 2024-07-01 | 12.106146812438965 | 12.273770667880644 | 11.882648930584484 | 12.022334884718125 | 1386700 |
| 55 | 2024-07-02 | 12.124771118164062 | 12.236520050226671 | 12.013021297999888 | 12.180645140144584 | 1727200 |
| 56 | 2024-07-03 | 12.106146812438965 | 12.376206975038537 | 12.106146812438965 | 12.17133347262111 | 1499900 |
| 57 | 2024-07-04 | 12.730079650878906 | 12.832515962748358 | 12.338957895593104 | 12.338957895593104 | 2511100 |
| 58 | 2024-07-05 | 12.702142715454102 | 12.804579027961184 | 12.41345727024078 | 12.758016744784625 | 1366400 |
| 59 | 2024-07-08 | 12.562455177307129 | 12.69282938543463 | 12.432081857281263 | 12.627642725421698 | 1206300 |
| 60 | 2024-07-09 | 12.860453605651855 | 12.916327633506326 | 12.394832562390194 | 12.497268872191162 | 1782700 |
| 61 | 2024-07-10 | 13.270198822021484 | 13.326073734142069 | 12.944263758871545 | 12.944263758871545 | 3499900 |
| 62 | 2024-07-11 | 13.596134185791016 | 13.763757149655822 | 13.391260687621118 | 13.391260687621118 | 2202700 |
| 63 | 2024-07-12 | 13.326074600219727 | 13.558885120999863 | 13.279512318443368 | 13.540259853048656 | 1500800 |
| 64 | 2024-07-15 | 13.8382568359375 | 13.8382568359375 | 13.568196671250282 | 13.68925824688271 | 1971400 |
| 65 | 2024-07-16 | 13.875506401062012 | 14.238691125809343 | 13.791695361291064 | 13.847569387805029 | 2426000 |
| 66 | 2024-07-17 | 13.670633316040039 | 14.061755040587892 | 13.54957174528936 | 13.735819974097478 | 2681500 |
| 67 | 2024-07-18 | 13.316761016845703 | 13.689257468296685 | 13.260886105077258 | 13.503009242571194 | 2164900 |
| 68 | 2024-07-19 | 13.251574516296387 | 13.521635575012402 | 13.17707522013392 | 13.242262770352326 | 2373200 |
| 69 | 2024-07-22 | 13.735820770263672 | 13.782383052189981 | 13.260887093198292 | 13.260887093198292 | 988500 |
| 70 | 2024-07-23 | 13.288825035095215 | 13.670634149453793 | 13.288825035095215 | 13.596134853388786 | 1468300 |
| 71 | 2024-07-24 | 12.748703002929688 | 13.326073843194713 | 12.748703002929688 | 13.28882419751003 | 2233600 |
| 72 | 2024-07-25 | 12.543831825256348 | 13.000140258921741 | 12.543831825256348 | 12.69283042497552 | 1721600 |
| 73 | 2024-07-26 | 12.562455177307129 | 12.730079032313682 | 12.525205530428076 | 12.525205530428076 | 933000 |
| 74 | 2024-07-29 | 12.50658130645752 | 12.683516909306372 | 12.460019025254669 | 12.58108060114142 | 792300 |
| 75 | 2024-07-30 | 12.180645942687988 | 12.525205394608328 | 12.078209636906792 | 12.506581015421578 | 2275300 |
| 76 | 2024-07-31 | 12.283082962036133 | 12.338957879045605 | 12.115459987211068 | 12.19927191867444 | 2726100 |
| 77 | 2024-08-01 | 12.152709007263184 | 12.487955827674675 | 12.040960067126019 | 12.422769167953403 | 1949900 |
| 78 | 2024-08-02 | 12.944263458251953 | 13.270198513832327 | 12.180645301648493 | 12.432081068199336 | 5727500 |
| 79 | 2024-08-05 | 12.394832611083984 | 12.581080851500003 | 12.040960510242714 | 12.283082778732709 | 2760500 |
| 80 | 2024-08-06 | 12.115459442138672 | 12.553142571931266 | 11.957148220519517 | 12.441393631041564 | 4031100 |
| 81 | 2024-08-07 | 12.795265197753906 | 12.804577831139119 | 12.273770161604409 | 12.292394540273234 | 2833300 |
| 82 | 2024-08-08 | 12.748703002929688 | 12.897702473770034 | 12.618329687084094 | 12.776640903269406 | 1151500 |
| 83 | 2024-08-09 | 13.298791885375977 | 13.336306071318004 | 12.895513715692609 | 12.895513715692609 | 1362800 |
| 84 | 2024-08-12 | 13.26127815246582 | 13.383199484544678 | 13.176871007610552 | 13.317548986096817 | 1104700 |
| 85 | 2024-08-13 | 12.989300727844238 | 13.355063848154108 | 12.961164415198233 | 13.176871673440175 | 2200700 |
| 86 | 2024-08-14 | 13.101842880249023 | 13.205006673457248 | 12.820486023561655 | 12.998678192632006 | 1414900 |
| 87 | 2024-08-15 | 13.401956558227539 | 13.56139208261304 | 12.951786297192339 | 13.111220927169036 | 1425400 |
| 88 | 2024-08-16 | 13.111221313476562 | 13.552013711200921 | 13.054950476393605 | 13.439471142626179 | 2776500 |
| 89 | 2024-08-19 | 13.786477088928223 | 13.786477088928223 | 13.083085391590979 | 13.308170520080786 | 2341500 |
| 90 | 2024-08-20 | 13.917777061462402 | 14.039698395165205 | 13.70206981124705 | 13.88026287373914 | 2336000 |
| 91 | 2024-08-21 | 13.627041816711426 | 14.058455434792466 | 13.598906398734718 | 13.93653409768165 | 1166800 |
| 92 | 2024-08-22 | 12.989300727844238 | 13.617664066397237 | 12.989300727844238 | 13.552013564632047 | 1387900 |
| 93 | 2024-08-23 | 13.889641761779785 | 13.908398408595707 | 12.989300354395715 | 12.989300354395715 | 2702900 |
| 94 | 2024-08-26 | 13.908398628234863 | 13.992805776261438 | 13.4863637825108 | 13.91777739899533 | 2118000 |
| 95 | 2024-08-27 | 13.974047660827637 | 14.11472653323053 | 13.758341308648816 | 13.945912244110566 | 1548400 |
| 96 | 2024-08-28 | 13.917777061462402 | 13.917777061462402 | 13.720827352313075 | 13.899019520396378 | 1093900 |
| 97 | 2024-08-29 | 13.242521286010742 | 13.852127977448589 | 13.242521286010742 | 13.852127977448589 | 1438100 |
| 98 | 2024-08-30 | 13.214385032653809 | 13.251899219416984 | 12.876756457376457 | 13.167492075597647 | 2111800 |
| 99 | 2024-09-02 | 12.858000755310059 | 13.111221310952267 | 12.858000755310059 | 13.045571702898513 | 1500800 |
| 100 | 2024-09-03 | 12.87675666809082 | 13.176871061516048 | 12.801728293336708 | 12.942407166807252 | 1438200 |
| 101 | 2024-09-04 | 13.20500659942627 | 13.39257753803001 | 12.951786055913418 | 12.951786055913418 | 1000500 |
| 102 | 2024-09-05 | 13.214385032653809 | 13.270655865594192 | 13.045570745015132 | 13.167492075597647 | 1038900 |
| 103 | 2024-09-06 | 12.90489387512207 | 13.298793317124986 | 12.829865495160453 | 13.242521584949351 | 1771900 |
| 104 | 2024-09-09 | 12.867379188537598 | 13.083085549000067 | 12.829865000004611 | 12.998678401198648 | 981500 |
| 105 | 2024-09-10 | 12.801728248596191 | 12.970542538407347 | 12.689185686858346 | 12.94240712157508 | 1329600 |
| 106 | 2024-09-11 | 12.848621368408203 | 13.017435660349832 | 12.69856461753066 | 12.829864721752903 | 954100 |
| 107 | 2024-09-12 | 12.933028221130371 | 13.026814135506688 | 12.80172811988528 | 12.839242306754054 | 1443400 |
| 108 | 2024-09-13 | 13.823991775512695 | 13.927156467263977 | 13.08308586337623 | 13.08308586337623 | 3180600 |
| 109 | 2024-09-16 | 13.795856475830078 | 13.870884855344965 | 13.580149213918153 | 13.870884855344965 | 865900 |
| 110 | 2024-09-17 | 13.94591236114502 | 13.992805319006177 | 13.589527133572512 | 13.720827236701997 | 1096700 |
| 111 | 2024-09-18 | 13.93653392791748 | 14.367947540743371 | 13.805234716019688 | 13.94591269859841 | 1528900 |
| 112 | 2024-09-19 | 13.55201244354248 | 14.208511146023843 | 13.55201244354248 | 14.067833172066674 | 1531500 |
| 113 | 2024-09-20 | 12.623536109924316 | 13.533256270605692 | 12.60477856905662 | 13.467605771977535 | 4216700 |
| 114 | 2024-09-23 | 12.38907241821289 | 12.49223621144662 | 12.201501478511204 | 12.426586606153228 | 1594600 |
| 115 | 2024-09-24 | 12.501614570617676 | 12.829864375099833 | 12.417207426927478 | 12.604778360456383 | 1773100 |
| 116 | 2024-09-25 | 12.5954008102417 | 13.073706479504853 | 12.520372434890271 | 12.557886622565986 | 1963100 |
| 117 | 2024-09-26 | 12.661050796508789 | 12.923650118150059 | 12.595401189700674 | 12.782972133730153 | 1264000 |
| 118 | 2024-09-27 | 12.632914543151855 | 12.979920990262706 | 12.595400356826595 | 12.661049959293614 | 1811900 |
| 119 | 2024-09-30 | 12.689186096191406 | 12.717322408340081 | 12.464100965454824 | 12.632915260711663 | 1203900 |
| 120 | 2024-10-01 | 12.998678207397461 | 13.261278417621986 | 12.764214308959787 | 12.858000226098373 | 2672500 |
| 121 | 2024-10-02 | 13.514498710632324 | 13.842748520082733 | 13.129978067475934 | 13.129978067475934 | 2384100 |
| 122 | 2024-10-03 | 13.026814460754395 | 13.345684609895999 | 12.979921502395433 | 13.17687121197604 | 1168700 |
| 123 | 2024-10-04 | 13.054949760437012 | 13.120599364903063 | 12.811107094693421 | 12.92364965709613 | 1005800 |
| 124 | 2024-10-07 | 13.026814460754395 | 13.373820921556648 | 12.88613558567751 | 13.270656234285175 | 1186400 |
| 125 | 2024-10-08 | 13.392577171325684 | 13.411334711876847 | 13.214385008133435 | 13.214385008133435 | 1454900 |
| 126 | 2024-10-09 | 13.092463493347168 | 13.439469938976657 | 12.811106649904442 | 13.31754861033785 | 1588100 |
| 127 | 2024-10-10 | 13.223764419555664 | 13.223764419555664 | 12.933028787777806 | 13.158113918852326 | 1258800 |
| 128 | 2024-10-11 | 13.242521286010742 | 13.2800354751447 | 12.961164420301644 | 13.026814922092687 | 1011300 |
| 129 | 2024-10-14 | 13.33630657196045 | 13.486363321361667 | 12.98930011536794 | 13.364441988870983 | 2654000 |
| 130 | 2024-10-15 | 13.439470291137695 | 13.711448371563732 | 13.261278125786335 | 13.542634082192821 | 1903200 |
| 131 | 2024-10-16 | 13.439470291137695 | 13.80523428663841 | 13.270656001766785 | 13.336306500082568 | 3033600 |
| 132 | 2024-10-17 | 13.186249732971191 | 13.383199438824397 | 13.017435443837366 | 13.270655983129332 | 956500 |
| 133 | 2024-10-18 | 13.064329147338867 | 13.392578079566137 | 13.008057416277975 | 13.223764675201105 | 1714300 |
| 134 | 2024-10-21 | 13.12997817993164 | 13.280034930311169 | 13.036192263740045 | 13.083085221835843 | 657900 |
| 135 | 2024-10-22 | 12.576643943786621 | 13.083085951777733 | 12.529750983074534 | 13.064329304138196 | 1659700 |
| 136 | 2024-10-23 | 12.661050796508789 | 12.707943756118361 | 12.39845147486752 | 12.426586892869738 | 963000 |
| 137 | 2024-10-24 | 12.773592948913574 | 12.848621324093573 | 12.52037240628327 | 12.67042915664327 | 1599300 |
| 138 | 2024-10-25 | 12.586021423339844 | 12.97054205178681 | 12.539128467439514 | 12.77359235253242 | 866100 |
| 139 | 2024-10-28 | 12.670429229736328 | 12.942407314935007 | 12.661050459182528 | 12.717322188096539 | 2082300 |
| 140 | 2024-10-29 | 12.726699829101562 | 13.017435450036178 | 12.5860218510289 | 12.754836140243112 | 1788600 |
| 141 | 2024-10-30 | 12.961163520812988 | 13.420713423822809 | 12.811106774690908 | 12.848620961221426 | 3616800 |
| 142 | 2024-10-31 | 13.101842880249023 | 13.364442195766465 | 12.979921545870871 | 12.979921545870871 | 2385200 |
| 143 | 2024-11-01 | 13.955291748046875 | 14.564897543943736 | 13.9459129771786 | 13.99280593711116 | 10942300 |
| 144 | 2024-11-04 | 14.4898681640625 | 14.499246934282377 | 13.842748223839793 | 14.28353969126897 | 5356300 |
| 145 | 2024-11-05 | 14.527382850646973 | 14.752467977220189 | 14.208511807463855 | 14.489868662884769 | 3365600 |
| 146 | 2024-11-06 | 14.608694076538086 | 14.886200483318344 | 14.073504499431689 | 14.420387035317576 | 3610900 |
| 147 | 2024-11-07 | 14.22216796875 | 14.767267712598112 | 14.123058408861901 | 14.48976226816177 | 3057100 |
| 148 | 2024-11-08 | 14.103236198425293 | 14.241989394016128 | 13.865374387565701 | 14.17261326881012 | 2887600 |
| 149 | 2024-11-11 | 14.172613143920898 | 14.489762222272299 | 14.04377109454594 | 14.073503584346682 | 4002800 |
| 150 | 2024-11-12 | 14.043771743774414 | 14.43029790976798 | 13.974395615972565 | 14.182524944556969 | 2946100 |
| 151 | 2024-11-13 | 14.172613143920898 | 14.271721758316307 | 13.96448382495809 | 14.04377109454594 | 3035900 |
| 152 | 2024-11-14 | 14.251900672912598 | 14.45011885049006 | 14.073503840503466 | 14.162702256708032 | 5615500 |
| 153 | 2024-11-18 | 13.954572677612305 | 14.370831315467743 | 13.90501789783355 | 14.261811556097532 | 3361600 |
| 154 | 2024-11-19 | 14.073504447937012 | 14.31136627129644 | 13.79599898735101 | 14.014039464686588 | 1593000 |
| 155 | 2024-11-21 | 13.746443748474121 | 14.043771490398761 | 13.577958059556119 | 13.994216709214848 | 2789200 |
| 156 | 2024-11-22 | 13.964484214782715 | 14.023949196044189 | 13.686978763478555 | 13.905018288342406 | 2045800 |
| 157 | 2024-11-25 | 13.914929389953613 | 14.192434840387088 | 13.875285754177403 | 14.073503933058456 | 1967400 |
| 158 | 2024-11-26 | 14.281633377075195 | 14.460030212155234 | 13.905018361450026 | 14.023949269777104 | 3056200 |
| 159 | 2024-11-27 | 13.766265869140625 | 14.390653835923642 | 13.766265869140625 | 14.291544274778849 | 4530000 |
| 160 | 2024-11-28 | 12.735530853271484 | 13.657245645719973 | 12.735530853271484 | 13.637424299897493 | 5141500 |
| 161 | 2024-11-29 | 12.547223091125488 | 12.894105628345848 | 12.249895337105018 | 12.794996061946067 | 4557300 |
| 162 | 2024-12-02 | 12.130964279174805 | 12.567045231893905 | 12.130964279174805 | 12.547222940779918 | 3169300 |
| 163 | 2024-12-03 | 11.823725700378418 | 12.388647734619864 | 11.714704995399323 | 12.20034070493232 | 3771100 |
| 164 | 2024-12-04 | 11.813815116882324 | 12.041765792348455 | 11.784082625556058 | 11.853458753710298 | 2520800 |
| 165 | 2024-12-05 | 12.180519104003906 | 12.31927230674621 | 12.012033409666417 | 12.051677046852951 | 2577400 |
| 166 | 2024-12-06 | 11.99221134185791 | 12.230073150660346 | 11.64532882847025 | 12.111142246259128 | 2647400 |
| 167 | 2024-12-09 | 11.833636283874512 | 12.121052882828533 | 11.7642601567687 | 12.071499046426577 | 1544100 |
| 168 | 2024-12-10 | 12.111143112182617 | 12.230074025087166 | 11.972389907871204 | 12.051677183140903 | 1788600 |
| 169 | 2024-12-11 | 12.3985595703125 | 12.685976175959077 | 11.893102487740597 | 12.0913206735005 | 3207300 |
| 170 | 2024-12-12 | 11.526398658752441 | 12.220162784568918 | 11.486755021425182 | 12.220162784568918 | 2997500 |
| 171 | 2024-12-13 | 11.238981246948242 | 11.655239881663274 | 11.238981246948242 | 11.546219177936745 | 3226300 |
| 172 | 2024-12-16 | 11.14978313446045 | 11.367823602628858 | 11.110139498900631 | 11.248892695949406 | 2285400 |
| 173 | 2024-12-17 | 11.348001480102539 | 11.516487170018463 | 11.080407172410615 | 11.199338080849119 | 2748500 |
| 174 | 2024-12-18 | 11.120050430297852 | 11.407467018875534 | 11.030852015708431 | 11.229070189696694 | 4161900 |
| 175 | 2024-12-19 | 11.39755630493164 | 11.447111086597547 | 10.981297651224176 | 11.090317414746096 | 2286700 |
| 176 | 2024-12-20 | 11.546219825744629 | 11.784082591197802 | 11.417378715313514 | 11.44711120655309 | 3075100 |
| 177 | 2024-12-23 | 11.090317726135254 | 11.575953465881994 | 11.080407525666894 | 11.506576391530247 | 2398900 |
| 178 | 2024-12-26 | 10.892099380493164 | 11.22907076616166 | 10.862366889163255 | 11.070496218830334 | 2891200 |
| 179 | 2024-12-27 | 10.812811851501465 | 11.060584812150642 | 10.812811851501465 | 11.040763466791702 | 2062200 |
| 180 | 2024-12-30 | 10.733524322509766 | 10.91192115235963 | 10.703791832594392 | 10.802900447371908 | 2466100 |
| 181 | 2025-01-02 | 10.693881034851074 | 10.78307945267276 | 10.287533527155697 | 10.713703325557601 | 4385200 |
| 182 | 2025-01-03 | 10.495662689208984 | 10.802900628914875 | 10.446107908398051 | 10.624504741245879 | 6795500 |
| 183 | 2025-01-06 | 10.842544555664062 | 10.911921628733763 | 10.594771590135206 | 10.693881154418289 | 2660000 |
| 184 | 2025-01-07 | 10.931742668151855 | 11.110139500790797 | 10.822722906638516 | 10.931742668151855 | 2222400 |
| 185 | 2025-01-08 | 10.515483856201172 | 10.892098860730727 | 10.465930021408946 | 10.852455225789658 | 2906200 |
| 186 | 2025-01-09 | 10.753347396850586 | 10.872278310364925 | 10.465930786229546 | 10.555128262481139 | 2244100 |
| 187 | 2025-01-10 | 10.594771385192871 | 10.81281185529063 | 10.555127749282263 | 10.81281185529063 | 1270400 |
| 188 | 2025-01-13 | 10.505574226379395 | 10.634415338044638 | 10.436197152584036 | 10.604682846520264 | 1449000 |
| 189 | 2025-01-14 | 10.773168563842773 | 10.792990855021296 | 10.475840812417003 | 10.535306740773704 | 1636300 |
| 190 | 2025-01-15 | 11.258803367614746 | 11.367824078855516 | 10.84254470420913 | 10.852455849808996 | 1711200 |
| 191 | 2025-01-16 | 11.110139846801758 | 11.318269176302834 | 11.0110302822093 | 11.308358030807817 | 1740400 |
| 192 | 2025-01-17 | 11.179515838623047 | 11.268714256633096 | 11.001119947781792 | 11.149783347679312 | 1928500 |
| 193 | 2025-01-20 | 11.328180313110352 | 11.466932569218757 | 11.070496201510663 | 11.219159603106483 | 1526900 |
| 194 | 2025-01-21 | 11.169605255126953 | 11.387644774803803 | 11.149782965058797 | 11.328179794956958 | 2096600 |
| 195 | 2025-01-22 | 11.47684383392334 | 11.486754979513709 | 11.060585170916474 | 11.219159719646923 | 2253000 |
| 196 | 2025-01-23 | 11.19933795928955 | 11.57595297117972 | 11.19933795928955 | 11.536309335463853 | 1420400 |
| 197 | 2025-01-24 | 11.318268775939941 | 11.536309243223256 | 11.169605379488805 | 11.209249014887696 | 1221700 |
| 198 | 2025-01-27 | 11.972389221191406 | 12.081408982139665 | 11.24889263955703 | 11.24889263955703 | 2697800 |
| 199 | 2025-01-28 | 11.893102645874023 | 12.130964471948573 | 11.754349441407763 | 11.942657429267607 | 1805100 |
| 200 | 2025-01-29 | 11.893102645874023 | 12.031855850340282 | 11.803904224801347 | 11.922835137838621 | 1305900 |
| 201 | 2025-01-30 | 12.596776962280273 | 12.63642059693409 | 11.91292402820722 | 11.91292402820722 | 3282100 |
| 202 | 2025-01-31 | 12.58686637878418 | 12.78508456089518 | 12.43820297849564 | 12.616598869806118 | 3193800 |
| 203 | 2025-02-03 | 12.596776962280273 | 12.814817425465673 | 12.339092864441056 | 12.467934913360665 | 1733100 |
| 204 | 2025-02-04 | 12.71570873260498 | 12.75535236995985 | 12.487758054109198 | 12.576955529273501 | 1786300 |
| 205 | 2025-02-05 | 12.448114395141602 | 12.765263493429917 | 12.38864846662311 | 12.705797564911423 | 1515400 |
| 206 | 2025-02-06 | 12.685976028442383 | 12.765263301824366 | 12.349004643979528 | 12.408470571605443 | 1208700 |
| 207 | 2025-02-07 | 12.527400970458984 | 12.804906415971455 | 12.378736630050335 | 12.676064365688818 | 1382600 |
| 208 | 2025-02-10 | 12.685976028442383 | 12.904016502832263 | 12.537311681967024 | 12.537311681967024 | 1764800 |
| 209 | 2025-02-11 | 12.953570365905762 | 13.221165622993144 | 12.646332417226386 | 12.685976053997235 | 1761200 |
| 210 | 2025-02-12 | 12.775174140930176 | 12.983303464861441 | 12.596777307509424 | 12.74544070524083 | 2208200 |
| 211 | 2025-02-13 | 12.923837661743164 | 12.983303588509356 | 12.666153554387735 | 12.745440826623431 | 1820700 |
| 212 | 2025-02-14 | 13.23107624053955 | 13.3202737108307 | 13.022946919502564 | 13.042768264507657 | 2176800 |
| 213 | 2025-02-17 | 13.518492698669434 | 13.686978382856235 | 13.320273579499919 | 13.320273579499919 | 1960500 |
| 214 | 2025-02-18 | 13.43920612335205 | 13.607690871064085 | 13.330185413140969 | 13.568047234217925 | 2522700 |
| 215 | 2025-02-19 | 13.161699295043945 | 13.48875952475336 | 13.161699295043945 | 13.270720001732968 | 2174100 |
| 216 | 2025-02-20 | 13.449115753173828 | 13.449115753173828 | 13.042768256443063 | 13.191432597194028 | 2195900 |
| 217 | 2025-02-21 | 13.647335052490234 | 13.647335052490234 | 13.280630240953805 | 13.39956209318006 | 2449800 |
| 218 | 2025-02-24 | 13.082411766052246 | 13.716710867775431 | 13.072500621061538 | 13.637423598207384 | 1990000 |
| 219 | 2025-02-25 | 13.013035774230957 | 13.211253950173251 | 12.933748503854039 | 13.141877824888153 | 1411300 |
| 220 | 2025-02-26 | 12.497668266296387 | 13.151789701034117 | 12.497668266296387 | 13.11214511846316 | 2575400 |
| 221 | 2025-02-27 | 12.646331787109375 | 12.705796766713316 | 12.438202468137963 | 12.497667447741904 | 2871400 |
| 222 | 2025-02-28 | 12.140874862670898 | 12.765262826172574 | 12.091320082358926 | 12.48775737967588 | 7059800 |
| 223 | 2025-03-05 | 12.111143112182617 | 12.279628808425448 | 11.952568561643217 | 12.150786749817467 | 2236400 |
| 224 | 2025-03-06 | 12.537311553955078 | 12.725619535198714 | 12.091320409440494 | 12.111142700173021 | 3010200 |
| 225 | 2025-03-07 | 12.904016494750977 | 13.042768750493124 | 12.349004636245825 | 12.388648272911988 | 3476900 |
| 226 | 2025-03-10 | 13.122056007385254 | 13.340096481365409 | 12.765263277836791 | 12.834639405620946 | 2654600 |
| 227 | 2025-03-11 | 13.062590599060059 | 13.231076285480318 | 12.864371477262937 | 13.131966724581758 | 2524000 |
| 228 | 2025-03-12 | 13.290541648864746 | 13.290541648864746 | 12.993213902779909 | 12.993213902779909 | 1942700 |
| 229 | 2025-03-13 | 13.171610832214355 | 13.310364033412004 | 12.844550592771697 | 13.310364033412004 | 1852100 |
| 230 | 2025-03-14 | 15.500677108764648 | 15.560142091364106 | 13.746444054040085 | 13.776176545339814 | 10778700 |
| 231 | 2025-03-17 | 15.579963684082031 | 15.798003204079686 | 15.213259823890905 | 15.461032779034543 | 2747000 |
| 232 | 2025-03-18 | 15.084418296813965 | 15.69889513345437 | 14.9555762422505 | 15.530409442500519 | 1837700 |
| 233 | 2025-03-19 | 15.26281452178955 | 15.461033653255518 | 14.985309060987614 | 15.044774989463178 | 1720000 |
| 234 | 2025-03-20 | 15.342101097106934 | 15.451121803480502 | 15.034863158658641 | 15.213259990776246 | 1773700 |
| 235 | 2025-03-21 | 15.350000381469727 | 15.470000267028809 | 15.0 | 15.260000228881836 | 2013800 |
| 236 | 2025-03-24 | 15.170000076293945 | 15.399999618530273 | 15.149999618530273 | 15.399999618530273 | 1157200 |
| 237 | 2025-03-25 | 15.279999732971191 | 15.770000457763672 | 15.15999984741211 | 15.229999542236328 | 1207900 |
| 238 | 2025-03-26 | 15.5 | 15.680000305175781 | 15.279999732971191 | 15.300000190734863 | 1118800 |
| 239 | 2025-03-27 | 15.539999961853027 | 15.65999984741211 | 15.369999885559082 | 15.59000015258789 | 798600 |
| 240 | 2025-03-28 | 15.399999618530273 | 15.5 | 15.1899995803833 | 15.350000381469727 | 859400 |
| 241 | 2025-03-31 | 15.210000038146973 | 15.470000267028809 | 15.119999885559082 | 15.229999542236328 | 923400 |
| 242 | 2025-04-01 | 15.430000305175781 | 15.4399995803833 | 15.180000305175781 | 15.229999542236328 | 1716500 |
| 243 | 2025-04-02 | 15.1899995803833 | 15.550000190734863 | 15.079999923706055 | 15.369999885559082 | 1747000 |
| 244 | 2025-04-03 | 15.609999656677246 | 15.789999961853027 | 15.020000457763672 | 15.029999732971191 | 1886500 |
| 245 | 2025-04-04 | 15.100000381469727 | 15.319999694824219 | 14.880000114440918 | 15.300000190734863 | 1638600 |
| 246 | 2025-04-07 | 14.8100004196167 | 15.1899995803833 | 14.390000343322754 | 14.609999656677246 | 2142000 |
| 247 | 2025-04-08 | 14.869999885559082 | 15.029999732971191 | 14.539999961853027 | 14.920000076293945 | 1915300 |
| 248 | 2025-04-09 | 15.329999923706055 | 15.369999885559082 | 14.479999542236328 | 14.770000457763672 | 2927300 |
| 249 | 2025-04-10 | 15.199999809265137 | 15.479999542236328 | 14.920000076293945 | 15.300000190734863 | 2299300 |
| 250 | 2025-04-11 | 15.5 | 15.579999923706055 | 14.670000076293945 | 15.380000114440918 | 2753100 |