ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 14.031103134155273 | 14.31905507226785 | 13.455199257930119 | 13.708248901668115 | 16291990 |
| 3 | 2024-04-17 | 13.664620399475098 | 14.362685559254684 | 13.507555944483851 | 14.109636812970653 | 16248210 |
| 4 | 2024-04-18 | 13.446474075317383 | 13.830409387180989 | 13.333039099953767 | 13.699522806732663 | 16929220 |
| 5 | 2024-04-19 | 13.655893325805664 | 13.996200082382126 | 13.376667644665588 | 13.446474064950607 | 18075090 |
| 6 | 2024-04-22 | 13.603538513183594 | 13.961296874899467 | 13.542457437735571 | 13.699522798780775 | 9886910 |
| 7 | 2024-04-23 | 13.577362060546875 | 13.690797039999348 | 13.298135453752584 | 13.481377771434147 | 23464430 |
| 8 | 2024-04-24 | 13.603538513183594 | 13.87403884952657 | 13.568635303034434 | 13.577361563258718 | 9324370 |
| 9 | 2024-04-25 | 13.533732414245605 | 13.612264175947356 | 13.280682778709908 | 13.60353791610608 | 8364290 |
| 10 | 2024-04-26 | 13.708250045776367 | 13.891491454562864 | 13.594814146939065 | 13.682072178593122 | 9145400 |
| 11 | 2024-04-29 | 13.690796852111816 | 13.80423274538156 | 13.60353882474048 | 13.716974718010222 | 6575910 |
| 12 | 2024-04-30 | 13.376667976379395 | 13.708249396329757 | 13.298135293924306 | 13.638442058939672 | 16345450 |
| 13 | 2024-05-02 | 13.638442039489746 | 13.786781143749362 | 13.481377590177571 | 13.559909357146655 | 14941630 |
| 14 | 2024-05-03 | 14.310328483581543 | 14.467393839217834 | 13.961296394109686 | 13.961296394109686 | 19242190 |
| 15 | 2024-05-06 | 13.917668342590332 | 14.362684730404625 | 13.804232451733634 | 14.188168679374312 | 19530280 |
| 16 | 2024-05-07 | 13.90021800994873 | 14.493573553143067 | 13.821685322109014 | 14.022378341478829 | 24771230 |
| 17 | 2024-05-08 | 14.702990531921387 | 14.702990531921387 | 13.655893313235929 | 13.795507069051444 | 29536870 |
| 18 | 2024-05-09 | 13.751877784729004 | 14.659362175247212 | 13.490103705360482 | 14.49357238266748 | 37629020 |
| 19 | 2024-05-10 | 13.175973892211914 | 13.900216884719962 | 13.158522286924033 | 13.795507252992676 | 17353710 |
| 20 | 2024-05-13 | 13.202152252197266 | 13.463926341317844 | 13.193425991539563 | 13.193425991539563 | 9061250 |
| 21 | 2024-05-14 | 13.263232231140137 | 13.655893817055768 | 13.219603674579522 | 13.263232231140137 | 11170500 |
| 22 | 2024-05-15 | 13.001458168029785 | 13.620991544473297 | 12.870570667374645 | 13.324313331704849 | 22041690 |
| 23 | 2024-05-16 | 13.079989433288574 | 13.158522113737424 | 12.687327861792296 | 13.132345163837133 | 25298680 |
| 24 | 2024-05-17 | 12.853119850158691 | 13.097442327954392 | 12.809490378579596 | 12.966554828591118 | 21173240 |
| 25 | 2024-05-20 | 12.818215370178223 | 13.036360891309794 | 12.60879610927143 | 12.765861470325511 | 17742670 |
| 26 | 2024-05-21 | 12.312118530273438 | 12.870569879414704 | 12.198682642292136 | 12.722231697486038 | 42414020 |
| 27 | 2024-05-22 | 11.43953800201416 | 12.251038120414217 | 11.43953800201416 | 12.19868330359402 | 63066960 |
| 28 | 2024-05-23 | 11.692586898803711 | 11.710038504645972 | 11.387183338877115 | 11.518070840381093 | 39775450 |
| 29 | 2024-05-24 | 11.631505012512207 | 11.788570369553694 | 11.570424853995153 | 11.771117849550006 | 11506220 |
| 30 | 2024-05-27 | 11.640231132507324 | 11.771118633635789 | 11.46571507458539 | 11.70131312584104 | 8190160 |
| 31 | 2024-05-28 | 11.518071174621582 | 11.84965169524662 | 11.186489738622488 | 11.788571530713245 | 40581310 |
| 32 | 2024-05-29 | 11.657683372497559 | 11.823473165837639 | 11.334827300068026 | 11.395909291928483 | 26670380 |
| 33 | 2024-05-31 | 11.448263168334961 | 11.692586558387458 | 11.378456746998248 | 11.640230827010921 | 15131490 |
| 34 | 2024-06-03 | 11.361004829406738 | 11.50061858361688 | 11.160310915892762 | 11.48316697876236 | 19383100 |
| 35 | 2024-06-04 | 11.238844871520996 | 11.430812546717373 | 11.038151850593641 | 11.299925953134156 | 23209780 |
| 36 | 2024-06-05 | 11.247570037841797 | 11.430812364384295 | 11.116683446346354 | 11.273747905365324 | 12868900 |
| 37 | 2024-06-06 | 11.675134658813477 | 11.779844288179627 | 11.465714484707199 | 11.675134658813477 | 18613430 |
| 38 | 2024-06-07 | 11.49189281463623 | 11.70131299721453 | 11.395909441521274 | 11.43953799783516 | 13069320 |
| 39 | 2024-06-10 | 11.134135246276855 | 11.614054853178892 | 11.134135246276855 | 11.52679591067488 | 11565180 |
| 40 | 2024-06-11 | 11.317377090454102 | 11.456989939350356 | 11.21266745378191 | 11.21266745378191 | 9389160 |
| 41 | 2024-06-12 | 11.142860412597656 | 11.579151492465456 | 11.081780247255567 | 11.483168113963869 | 16835720 |
| 42 | 2024-06-13 | 10.985795021057129 | 11.212666802714189 | 10.907263255799984 | 11.177763592516794 | 12534830 |
| 43 | 2024-06-14 | 11.160310745239258 | 11.317376101902218 | 10.968343094774928 | 10.985794699362595 | 15550700 |
| 44 | 2024-06-17 | 10.837457656860352 | 11.203941391711655 | 10.837457656860352 | 11.107958014080486 | 9047610 |
| 45 | 2024-06-18 | 10.785101890563965 | 11.038150619142584 | 10.776375630432437 | 10.837456705231197 | 9747210 |
| 46 | 2024-06-19 | 11.020699501037598 | 11.081779663160292 | 10.66294021194831 | 10.732747549961989 | 11989010 |
| 47 | 2024-06-20 | 10.915989875793457 | 11.422086440335063 | 10.854907882873958 | 11.195215566575033 | 20031880 |
| 48 | 2024-06-21 | 10.933442115783691 | 11.038151755901634 | 10.758925133546382 | 10.889812641380846 | 23261920 |
| 49 | 2024-06-24 | 11.125409126281738 | 11.203940894002828 | 10.872360386724193 | 10.933441464173056 | 11149820 |
| 50 | 2024-06-25 | 11.046876907348633 | 11.177764412882034 | 10.994522088210083 | 11.038151561845902 | 10834340 |
| 51 | 2024-06-26 | 10.707555770874023 | 10.999098342022876 | 10.583872167099704 | 10.999098342022876 | 23788930 |
| 52 | 2024-06-27 | 11.122782707214355 | 11.19345958077075 | 10.601540301341814 | 10.71639068426509 | 30476820 |
| 53 | 2024-06-28 | 11.025602340698242 | 11.211128668222841 | 10.946090395481798 | 11.060940777063713 | 16422890 |
| 54 | 2024-07-01 | 11.007932662963867 | 11.131617185079524 | 10.840074633841365 | 10.990262518730551 | 9313150 |
| 55 | 2024-07-02 | 10.742895126342773 | 11.087444426382179 | 10.68988747042992 | 11.087444426382179 | 14627030 |
| 56 | 2024-07-03 | 10.981430053710938 | 11.228799114916148 | 10.822406159005016 | 10.84891045038543 | 23291840 |
| 57 | 2024-07-04 | 11.688199043273926 | 11.820718649357516 | 11.131618180584134 | 11.166956618634652 | 21654160 |
| 58 | 2024-07-05 | 11.79421329498291 | 11.891394454261741 | 11.467333235855687 | 11.63519033808064 | 17301350 |
| 59 | 2024-07-08 | 11.573348045349121 | 11.776544516808594 | 11.502671172978566 | 11.750041153063764 | 21202170 |
| 60 | 2024-07-09 | 11.697032928466797 | 11.767709802991241 | 11.502671523524572 | 11.529175814865381 | 12073270 |
| 61 | 2024-07-10 | 11.750041007995605 | 12.244780035269605 | 11.714702572246622 | 11.891394750991536 | 17702630 |
| 62 | 2024-07-11 | 12.112260818481445 | 12.235945347490047 | 11.944402780004207 | 12.050418090583008 | 13706220 |
| 63 | 2024-07-12 | 11.970906257629395 | 12.174102734890676 | 11.909064455933537 | 12.103425860502105 | 12005950 |
| 64 | 2024-07-15 | 12.138764381408691 | 12.235945547757305 | 11.85605688190478 | 11.988575558903094 | 10505330 |
| 65 | 2024-07-16 | 12.121094703674316 | 12.439141555360347 | 12.059251977105621 | 12.138763921724193 | 12657920 |
| 66 | 2024-07-17 | 12.05925178527832 | 12.253613180735242 | 12.015079204250412 | 12.076921003047131 | 9524790 |
| 67 | 2024-07-18 | 11.62635612487793 | 12.059251486079223 | 11.458498096844789 | 12.059251486079223 | 13343000 |
| 68 | 2024-07-19 | 11.529175758361816 | 11.891395201918531 | 11.529175758361816 | 11.705867943806975 | 10479370 |
| 69 | 2024-07-22 | 11.970906257629395 | 12.059252350615107 | 11.591017594396687 | 11.60868681299383 | 14295600 |
| 70 | 2024-07-23 | 11.644025802612305 | 11.891394855019202 | 11.599852294145517 | 11.864890564581481 | 10146180 |
| 71 | 2024-07-24 | 11.370152473449707 | 11.635190744204596 | 11.211128584208518 | 11.591017235684655 | 15005100 |
| 72 | 2024-07-25 | 11.644025802612305 | 11.732371892757625 | 11.246467933564235 | 11.272972224001958 | 28553910 |
| 73 | 2024-07-26 | 11.776544570922852 | 11.873724807484788 | 11.440829425620077 | 11.661695116187085 | 13992770 |
| 74 | 2024-07-29 | 11.935568809509277 | 12.059252413546439 | 11.758876622615782 | 11.758876622615782 | 20845770 |
| 75 | 2024-07-30 | 11.511506080627441 | 12.076921051497749 | 11.485001790473774 | 11.856056291895657 | 29031860 |
| 76 | 2024-07-31 | 11.714702606201172 | 11.89139478545822 | 11.52917535458715 | 11.617521444215672 | 14106400 |
| 77 | 2024-08-01 | 11.741206169128418 | 12.068087169700386 | 11.652860077999271 | 11.80304889631295 | 18825950 |
| 78 | 2024-08-02 | 12.15643310546875 | 12.253613341074702 | 11.73237187346841 | 11.73237187346841 | 19008990 |
| 79 | 2024-08-05 | 12.341959953308105 | 12.456809403149443 | 11.458498155477985 | 11.608686040160999 | 20614110 |
| 80 | 2024-08-06 | 12.589329719543457 | 12.766021903889984 | 12.306622224589015 | 12.315456370412203 | 21260250 |
| 81 | 2024-08-07 | 12.898541450500488 | 12.96921832393749 | 12.615833956752477 | 12.73068433948174 | 21779340 |
| 82 | 2024-08-08 | 12.810195922851562 | 13.172415378562093 | 12.642337877652258 | 12.907377091501331 | 23804550 |
| 83 | 2024-08-09 | 13.649483680725098 | 13.835010936708716 | 13.207753222178708 | 13.516964079767046 | 39922410 |
| 84 | 2024-08-12 | 13.888018608093262 | 14.055876645932747 | 13.516964095688952 | 13.78200329791725 | 25609870 |
| 85 | 2024-08-13 | 13.870348930358887 | 13.967530091529158 | 13.631814026968756 | 13.80850620474358 | 31782630 |
| 86 | 2024-08-14 | 14.303244590759277 | 14.303244590759277 | 13.843844919286687 | 13.861514137420247 | 19028460 |
| 87 | 2024-08-15 | 14.789148330688477 | 14.789148330688477 | 14.259071794643564 | 14.329748666116219 | 26885320 |
| 88 | 2024-08-16 | 14.250237464904785 | 14.895164372150548 | 14.108882796998385 | 14.895164372150548 | 27057470 |
| 89 | 2024-08-19 | 15.01884937286377 | 15.01884937286377 | 14.259072063422904 | 14.382757517619728 | 22602580 |
| 90 | 2024-08-20 | 14.983510971069336 | 15.04535369831059 | 14.37392247832501 | 14.948172534585268 | 23185690 |
| 91 | 2024-08-21 | 14.930503845214844 | 14.948173064082761 | 14.409261425217124 | 14.930503845214844 | 24695440 |
| 92 | 2024-08-22 | 14.612456321716309 | 14.992344973687988 | 14.435764140982563 | 14.842157083458432 | 25746930 |
| 93 | 2024-08-23 | 15.68144416809082 | 15.68144416809082 | 14.612456032421193 | 14.630126176932992 | 32308980 |
| 94 | 2024-08-26 | 15.637271881103516 | 15.752121335071331 | 15.195541429711435 | 15.725618898170186 | 22291060 |
| 95 | 2024-08-27 | 16.211523056030273 | 16.299868220599087 | 15.637272072026866 | 15.690280653629378 | 26829660 |
| 96 | 2024-08-28 | 15.601933479309082 | 16.33520649362692 | 15.575429188773134 | 16.158514312681447 | 31110200 |
| 97 | 2024-08-29 | 15.06302261352539 | 15.55776071434957 | 15.018849105414825 | 15.451745407030103 | 29419610 |
| 98 | 2024-08-30 | 15.28388786315918 | 15.328061372684344 | 14.736142091134456 | 14.842157401848917 | 195073890 |
| 99 | 2024-09-02 | 14.965841293334961 | 15.098359962687402 | 14.815652479494743 | 14.957007147879308 | 14900600 |
| 100 | 2024-09-03 | 15.2220458984375 | 15.584265336214683 | 15.204376680174912 | 15.398738081063378 | 23959320 |
| 101 | 2024-09-04 | 15.442911148071289 | 15.752121068633258 | 15.31922569698532 | 15.442911148071289 | 16924710 |
| 102 | 2024-09-05 | 15.928816795349121 | 15.95531923462309 | 15.41640849906893 | 15.442912791919575 | 19020980 |
| 103 | 2024-09-06 | 15.654942512512207 | 16.0259970300024 | 15.566595492699658 | 15.946484156098139 | 9334160 |
| 104 | 2024-09-09 | 15.522422790527344 | 15.822800431294281 | 15.513588644686815 | 15.672610684122537 | 9406870 |
| 105 | 2024-09-10 | 15.619604110717773 | 15.778626151733729 | 15.44291192426862 | 15.513588798848282 | 13412410 |
| 106 | 2024-09-11 | 16.03483009338379 | 16.096672817719853 | 15.619603020807984 | 15.716784179968023 | 19257810 |
| 107 | 2024-09-12 | 16.238025665283203 | 16.291034247447296 | 15.866973004440748 | 15.955318169945505 | 20506090 |
| 108 | 2024-09-13 | 16.732765197753906 | 16.891789086507504 | 16.238025240285218 | 16.27336552985402 | 20775040 |
| 109 | 2024-09-16 | 17.103818893432617 | 17.236336631953133 | 16.60907895936565 | 16.732764406276495 | 22618090 |
| 110 | 2024-09-17 | 16.847614288330078 | 16.997804028243685 | 16.63558367694477 | 16.927125304205454 | 16389780 |
| 111 | 2024-09-18 | 16.7857723236084 | 17.10382010866908 | 16.609080139450544 | 16.688593012503986 | 13701050 |
| 112 | 2024-09-19 | 16.66208839416504 | 16.935961737623696 | 16.485396213478243 | 16.918291592766764 | 19582640 |
| 113 | 2024-09-20 | 15.937649726867676 | 16.715097185237155 | 15.734453253129931 | 16.662088603576642 | 38627270 |
| 114 | 2024-09-23 | 15.646108627319336 | 15.937650275763307 | 15.531258241079867 | 15.88464169227717 | 18952120 |
| 115 | 2024-09-24 | 16.485395431518555 | 16.485395431518555 | 15.743288307834742 | 15.92881462536159 | 26793140 |
| 116 | 2024-09-25 | 15.964154243469238 | 16.379381342568273 | 15.813964495691431 | 16.370545343115534 | 20411820 |
| 117 | 2024-09-26 | 15.902312278747559 | 16.28220095900604 | 15.840469547491763 | 16.140847203893735 | 12803340 |
| 118 | 2024-09-27 | 15.752121925354004 | 16.105508153286696 | 15.522423008810819 | 15.911145820602544 | 10368160 |
| 119 | 2024-09-30 | 15.955317497253418 | 15.955317497253418 | 15.363398240451879 | 15.681444159297657 | 13125310 |
| 120 | 2024-10-01 | 15.787461280822754 | 16.317537810945314 | 15.787461280822754 | 16.025996182772023 | 17241620 |
| 121 | 2024-10-02 | 16.211523056030273 | 16.326372511400344 | 15.99065643745518 | 16.149680328686184 | 16672040 |
| 122 | 2024-10-03 | 15.866971969604492 | 15.990655563959876 | 15.557760203351389 | 15.990655563959876 | 14581490 |
| 123 | 2024-10-04 | 15.999492645263672 | 16.01716093697706 | 15.66377656694377 | 15.769791877953757 | 12395790 |
| 124 | 2024-10-07 | 15.637271881103516 | 16.167348422774015 | 15.49591813665805 | 16.149680131506585 | 10484980 |
| 125 | 2024-10-08 | 15.902312278747559 | 15.902312278747559 | 15.71678593855682 | 15.79629696241333 | 7609250 |
| 126 | 2024-10-09 | 15.58426570892334 | 15.87580735383433 | 15.381069230649862 | 15.813964625042129 | 13158640 |
| 127 | 2024-10-10 | 15.990656852722168 | 16.123176456593367 | 15.601934040656143 | 15.646108477664262 | 28792610 |
| 128 | 2024-10-11 | 16.529569625854492 | 16.600246501680672 | 15.866973451589917 | 16.273366414378746 | 22486310 |
| 129 | 2024-10-14 | 16.706260681152344 | 16.706260681152344 | 16.264529310441674 | 16.60024537461096 | 14089790 |
| 130 | 2024-10-15 | 16.74159812927246 | 16.909456151457096 | 16.485394950302037 | 16.821109141094944 | 11904750 |
| 131 | 2024-10-16 | 16.600244522094727 | 16.838779412956846 | 16.450056642268216 | 16.635582955793694 | 16907660 |
| 132 | 2024-10-17 | 16.529569625854492 | 16.529569625854492 | 16.26453041471802 | 16.414720166031103 | 15459290 |
| 133 | 2024-10-18 | 16.255695343017578 | 16.69742671856685 | 16.255695343017578 | 16.56490712054442 | 21388400 |
| 134 | 2024-10-21 | 16.299869537353516 | 16.49423188082855 | 16.193854219160773 | 16.388216562635808 | 10815200 |
| 135 | 2024-10-22 | 16.043664932250977 | 16.22035711400911 | 15.884641041880393 | 16.19385282335126 | 12701370 |
| 136 | 2024-10-23 | 15.866971969604492 | 16.052498287925783 | 15.707948087060224 | 15.990655563959876 | 19793730 |
| 137 | 2024-10-24 | 16.63558578491211 | 16.697428517796634 | 15.752122938616116 | 15.90231269756092 | 24070200 |
| 138 | 2024-10-25 | 16.317537307739258 | 16.741598518759954 | 16.29103301865636 | 16.741598518759954 | 12507000 |
| 139 | 2024-10-28 | 16.352876663208008 | 16.60024571690528 | 16.220357063904626 | 16.60024571690528 | 11121550 |
| 140 | 2024-10-29 | 16.344039916992188 | 16.485395509078188 | 16.22035632258453 | 16.423552785086144 | 4336970 |
| 141 | 2024-10-30 | 16.450057983398438 | 16.609080021220247 | 16.273365800498354 | 16.273365800498354 | 5709990 |
| 142 | 2024-10-31 | 16.405885696411133 | 16.829945089428847 | 16.36171125970847 | 16.458892425447136 | 15033370 |
| 143 | 2024-11-01 | 15.999492645263672 | 16.476560618020333 | 15.990656645830423 | 16.476560618020333 | 8448880 |
| 144 | 2024-11-04 | 16.62674903869629 | 16.847613788948532 | 16.22035611879881 | 16.299867132317395 | 11906840 |
| 145 | 2024-11-05 | 16.520734786987305 | 16.776937987719386 | 16.185018714102625 | 16.529568932700975 | 8541610 |
| 146 | 2024-11-06 | 16.520734786987305 | 16.759269696292048 | 16.008326531946615 | 16.211523004820158 | 12373350 |
| 147 | 2024-11-07 | 15.97298812866211 | 16.865285040584016 | 15.743289218170894 | 16.441221948953068 | 22291500 |
| 148 | 2024-11-08 | 14.992344856262207 | 15.51358817552656 | 14.709637369302488 | 14.903998766587295 | 59031830 |
| 149 | 2024-11-11 | 14.789148330688477 | 15.0806908889073 | 14.60362200646688 | 14.983510654026523 | 18902840 |
| 150 | 2024-11-12 | 14.771480560302734 | 14.939338599361403 | 14.594787448604427 | 14.78914885200546 | 11414150 |
| 151 | 2024-11-13 | 14.647795677185059 | 14.957007456705629 | 14.453434278477008 | 14.797983567338061 | 13461910 |
| 152 | 2024-11-14 | 14.568284034729004 | 14.833322311192903 | 14.41809521467199 | 14.69196856374549 | 20730050 |
| 153 | 2024-11-18 | 14.400425910949707 | 14.568283948443453 | 14.223733727686959 | 14.541780584348174 | 15558400 |
| 154 | 2024-11-19 | 14.630126953125 | 14.718473046429956 | 14.206064778472927 | 14.488772277048785 | 18997000 |
| 155 | 2024-11-21 | 13.852680206298828 | 14.40042597692275 | 13.852680206298828 | 14.365088466896575 | 21922010 |
| 156 | 2024-11-22 | 14.26790714263916 | 14.303244652269994 | 13.764333960272934 | 14.073545742334142 | 15011590 |
| 157 | 2024-11-25 | 14.320914268493652 | 14.532944879179368 | 14.197228818805424 | 14.303244124148282 | 10928720 |
| 158 | 2024-11-26 | 15.036518096923828 | 15.12486418502665 | 14.444598843240803 | 14.497606496102495 | 19705950 |
| 159 | 2024-11-27 | 14.259072303771973 | 15.098360645871148 | 14.1353877742786 | 15.001180407520494 | 20106240 |
| 160 | 2024-11-28 | 12.810195922851562 | 14.179561796181302 | 12.7571873386511 | 14.15305750408107 | 24935240 |
| 161 | 2024-11-29 | 13.30493450164795 | 13.31376864750123 | 12.62466819941432 | 12.898541549478427 | 30157930 |
| 162 | 2024-12-02 | 13.243090629577637 | 13.499295683734017 | 13.013391719699564 | 13.225421411372535 | 19878870 |
| 163 | 2024-12-03 | 13.605311393737793 | 13.631814758432029 | 13.207753509017948 | 13.25192609243777 | 27172970 |
| 164 | 2024-12-04 | 13.83501148223877 | 14.029372891663069 | 13.561138123746739 | 13.561138123746739 | 25374580 |
| 165 | 2024-12-05 | 14.100049018859863 | 14.453434307648727 | 13.97636449215965 | 14.073545655103946 | 14998720 |
| 166 | 2024-12-06 | 13.808506965637207 | 14.206064850931408 | 13.57880712187273 | 14.073546173692202 | 15651130 |
| 167 | 2024-12-09 | 13.596476554870605 | 13.985200300308717 | 13.534633824873074 | 13.870349913222578 | 11841830 |
| 168 | 2024-12-10 | 13.684822082519531 | 13.861514265487614 | 13.53463326360253 | 13.843845047190806 | 27532120 |
| 169 | 2024-12-11 | 14.055876731872559 | 14.365088518503963 | 13.59647612484606 | 13.83501103759466 | 19000080 |
| 170 | 2024-12-12 | 13.294333457946777 | 13.838545407539602 | 13.061098838475827 | 13.751082541086534 | 16869700 |
| 171 | 2024-12-13 | 13.274896621704102 | 13.712210019545243 | 13.206870360889877 | 13.352641184574157 | 16631600 |
| 172 | 2024-12-16 | 12.886173248291016 | 13.323486627159445 | 12.837582666908245 | 13.304050023891035 | 11913700 |
| 173 | 2024-12-17 | 12.993071556091309 | 13.236023531919766 | 12.740401278800537 | 12.9639175784926 | 21372000 |
| 174 | 2024-12-18 | 12.244780540466309 | 12.827864754381482 | 12.157317676681963 | 12.652939953601072 | 18297400 |
| 175 | 2024-12-19 | 12.643221855163574 | 12.77927437720606 | 12.235062435459524 | 12.332242675948685 | 15959500 |
| 176 | 2024-12-20 | 13.051380157470703 | 13.255459849850398 | 12.497449034275405 | 12.604348494486047 | 17073300 |
| 177 | 2024-12-23 | 12.273934364318848 | 12.92504575671843 | 12.196189803446206 | 12.83758289403964 | 26304600 |
| 178 | 2024-12-26 | 12.225343704223633 | 12.361397148278483 | 12.108726863657301 | 12.303088264601186 | 10452800 |
| 179 | 2024-12-27 | 12.038773536682129 | 12.472247774711557 | 12.00921777035005 | 12.43284102579979 | 9296500 |
| 180 | 2024-12-30 | 11.940256118774414 | 12.23580720350037 | 11.792481046176935 | 12.15699370617758 | 8941000 |
| 181 | 2025-01-02 | 11.822035789489746 | 12.058476279792103 | 11.625002047571115 | 11.959959878598283 | 12393100 |
| 182 | 2025-01-03 | 11.969810485839844 | 12.127438413964729 | 11.81218349724592 | 11.969810485839844 | 11475100 |
| 183 | 2025-01-06 | 12.344175338745117 | 12.452544600555683 | 12.06832810233192 | 12.186548346509005 | 14582200 |
| 184 | 2025-01-07 | 12.876167297363281 | 12.954980795868822 | 12.403286306330031 | 12.413138228525977 | 26326600 |
| 185 | 2025-01-08 | 12.679133415222168 | 12.817057505894294 | 12.422989078058649 | 12.817057505894294 | 20822400 |
| 186 | 2025-01-09 | 12.807205200195312 | 12.846611947845444 | 12.560912792499249 | 12.60031954014938 | 8370800 |
| 187 | 2025-01-10 | 12.649578094482422 | 12.876166656525955 | 12.442692436319168 | 12.748094492945754 | 14184800 |
| 188 | 2025-01-13 | 12.659430503845215 | 12.708688235208868 | 12.383582322647548 | 12.708688235208868 | 11375400 |
| 189 | 2025-01-14 | 12.422988891601562 | 12.728391895102108 | 12.275213820588034 | 12.669281302978105 | 18228700 |
| 190 | 2025-01-15 | 13.004239082336426 | 13.122459326594914 | 12.442692687225865 | 12.649578349560963 | 14631300 |
| 191 | 2025-01-16 | 12.22595500946045 | 12.945129330945111 | 12.166845357548874 | 12.945129330945111 | 20884500 |
| 192 | 2025-01-17 | 12.147141456604004 | 12.472247359177368 | 12.028921213807415 | 12.324472290564374 | 18370400 |
| 193 | 2025-01-20 | 12.216103553771973 | 12.334324741168144 | 11.959960153162967 | 12.16684582180975 | 10296200 |
| 194 | 2025-01-21 | 12.334324836730957 | 12.334324836730957 | 12.088032416887584 | 12.265362320293718 | 12450300 |
| 195 | 2025-01-22 | 12.935277938842773 | 13.063350109270644 | 12.216103587906424 | 12.462396006529787 | 17391800 |
| 196 | 2025-01-23 | 12.807205200195312 | 13.043645686096099 | 12.531357966644393 | 12.91557352135043 | 20940600 |
| 197 | 2025-01-24 | 12.974684715270996 | 13.191422307179764 | 12.708688451628735 | 12.718540373881638 | 11096400 |
| 198 | 2025-01-27 | 13.447565078735352 | 13.526378574002457 | 12.886018690074478 | 12.886018690074478 | 19215400 |
| 199 | 2025-01-28 | 13.230828285217285 | 13.546082262680672 | 13.161865772998945 | 13.39830719562745 | 12682500 |
| 200 | 2025-01-29 | 13.191421508789062 | 13.486971642240274 | 13.043645502532495 | 13.289937906762479 | 11869400 |
| 201 | 2025-01-30 | 13.69385814666748 | 13.812079334799927 | 13.26038390179558 | 13.349049323129405 | 14659800 |
| 202 | 2025-01-31 | 13.447565078735352 | 13.851485416392986 | 13.319493853574535 | 13.654450738694248 | 14246500 |
| 203 | 2025-02-03 | 13.358901023864746 | 13.595341517146705 | 13.250531759795596 | 13.349049101761914 | 10475200 |
| 204 | 2025-02-04 | 12.984536170959473 | 13.329344981642123 | 12.866315926765623 | 13.299790155476407 | 14219800 |
| 205 | 2025-02-05 | 12.826909065246582 | 12.974684134299073 | 12.580616657138446 | 12.93527738658301 | 14893600 |
| 206 | 2025-02-06 | 13.122459411621094 | 13.260383500581826 | 12.669281335928392 | 12.856464095198744 | 11009200 |
| 207 | 2025-02-07 | 12.639726638793945 | 13.033794126238176 | 12.452544817140685 | 12.945129646211475 | 21394900 |
| 208 | 2025-02-10 | 12.915574073791504 | 13.053498166231911 | 12.688985499994063 | 12.75794707644876 | 9483400 |
| 209 | 2025-02-11 | 13.063349723815918 | 13.152015142229079 | 12.876166965047915 | 12.915573713283655 | 8427800 |
| 210 | 2025-02-12 | 12.531357765197754 | 12.925425235364273 | 12.45254427116445 | 12.886018488347622 | 16749200 |
| 211 | 2025-02-13 | 12.905722618103027 | 13.033793844101856 | 12.403285877839393 | 12.560912869405009 | 12838400 |
| 212 | 2025-02-14 | 13.447565078735352 | 13.575637243427142 | 12.974684107132717 | 12.974684107132717 | 15663600 |
| 213 | 2025-02-17 | 13.90074348449707 | 14.314514814482077 | 13.496824076542895 | 13.506675998573728 | 21573800 |
| 214 | 2025-02-18 | 13.841633796691895 | 14.009112712672422 | 13.516527886736988 | 13.802227048198299 | 15011200 |
| 215 | 2025-02-19 | 13.339197158813477 | 13.76282041326323 | 13.289938487907296 | 13.644600166806997 | 11999100 |
| 216 | 2025-02-20 | 13.506675720214844 | 13.664302711335647 | 13.18156981614544 | 13.38845547687424 | 14388600 |
| 217 | 2025-02-21 | 11.615150451660156 | 12.659430722441071 | 11.595447546680676 | 12.511654707205395 | 90187000 |
| 218 | 2025-02-24 | 11.033900260925293 | 11.979663194120663 | 11.004345433506039 | 11.743222695704576 | 42173000 |
| 219 | 2025-02-25 | 11.142269134521484 | 11.2900442059389 | 10.886124800502373 | 10.994493123573077 | 29292200 |
| 220 | 2025-02-26 | 10.649683952331543 | 11.280191904678377 | 10.639832030693384 | 11.280191904678377 | 34857300 |
| 221 | 2025-02-27 | 11.112713813781738 | 11.280192735847109 | 10.649684737041978 | 10.758053064453852 | 37570000 |
| 222 | 2025-02-28 | 11.161972045898438 | 11.427968302053053 | 10.866420963348085 | 11.024047956833343 | 40572600 |
| 223 | 2025-03-05 | 11.033900260925293 | 11.21123110450287 | 10.807311684825967 | 10.90582808940049 | 29912200 |
| 224 | 2025-03-06 | 11.25063705444336 | 11.329450548312622 | 11.083158145088435 | 11.171823560574095 | 21166700 |
| 225 | 2025-03-07 | 11.7432222366333 | 11.87129440315145 | 11.033899829583167 | 11.13241716983743 | 26935300 |
| 226 | 2025-03-10 | 11.684111595153809 | 11.959959770886588 | 11.575743272957277 | 11.575743272957277 | 13615900 |
| 227 | 2025-03-11 | 11.526484489440918 | 11.812183644717 | 11.290044003598155 | 11.674260497740876 | 15148900 |
| 228 | 2025-03-12 | 11.920553207397461 | 11.95010803399387 | 11.54618862556264 | 11.54618862556264 | 16836200 |
| 229 | 2025-03-13 | 11.42796802520752 | 11.9402557416243 | 11.42796802520752 | 11.890997072470714 | 27676200 |
| 230 | 2025-03-14 | 11.851590156555176 | 12.009217143980832 | 11.388561115875053 | 11.565891006963437 | 23036000 |
| 231 | 2025-03-17 | 12.314620971679688 | 12.432841220264091 | 11.831888055077288 | 11.851590960075846 | 18822900 |
| 232 | 2025-03-18 | 12.156993865966797 | 12.42298918804465 | 12.147141943789208 | 12.324472784861783 | 12142900 |
| 233 | 2025-03-19 | 12.216103553771973 | 12.363879568251681 | 12.078180401028126 | 12.206252571098135 | 16160300 |
| 234 | 2025-03-20 | 11.81218433380127 | 12.393434600054537 | 11.81218433380127 | 12.147142178051018 | 20004200 |
| 235 | 2025-03-21 | 12.235807418823242 | 12.432841165597566 | 11.733370659900453 | 11.851590907965047 | 20764600 |
| 236 | 2025-03-24 | 12.166845321655273 | 12.472247381203053 | 12.088031826318366 | 12.324472312329092 | 11896700 |
| 237 | 2025-03-25 | 12.472248077392578 | 12.738244343650546 | 12.127439250929429 | 12.176696983616289 | 18696700 |
| 238 | 2025-03-26 | 12.630000114440918 | 12.9399995803833 | 12.600000381469727 | 12.630000114440918 | 14914900 |
| 239 | 2025-03-27 | 12.779999732971191 | 12.960000038146973 | 12.609999656677246 | 12.789999961853027 | 17507200 |
| 240 | 2025-03-28 | 12.539999961853027 | 12.770000457763672 | 12.390000343322754 | 12.739999771118164 | 18815900 |
| 241 | 2025-03-31 | 12.229999542236328 | 12.5600004196167 | 12.229999542236328 | 12.449999809265137 | 18602900 |
| 242 | 2025-04-01 | 12.609999656677246 | 12.819999694824219 | 12.180000305175781 | 12.220000267028809 | 11998400 |
| 243 | 2025-04-02 | 12.970000267028809 | 13.069999694824219 | 12.609999656677246 | 12.609999656677246 | 13972600 |
| 244 | 2025-04-03 | 13.260000228881836 | 13.569999694824219 | 12.970000267028809 | 12.970000267028809 | 19786200 |
| 245 | 2025-04-04 | 12.649999618530273 | 12.960000038146973 | 12.390000343322754 | 12.890000343322754 | 23822500 |
| 246 | 2025-04-07 | 12.119999885559082 | 12.75 | 12.029999732971191 | 12.390000343322754 | 26951700 |
| 247 | 2025-04-08 | 11.989999771118164 | 12.569999694824219 | 11.90999984741211 | 12.300000190734863 | 17882800 |
| 248 | 2025-04-09 | 12.760000228881836 | 12.779999732971191 | 11.770000457763672 | 11.859999656677246 | 28772800 |
| 249 | 2025-04-10 | 12.670000076293945 | 12.960000038146973 | 12.489999771118164 | 12.649999618530273 | 19449300 |
| 250 | 2025-04-11 | 12.800000190734863 | 12.979999542236328 | 12.539999961853027 | 12.75 | 15532900 |