ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 11.431638717651367 | 11.604118810119056 | 11.019601164298015 | 11.144170678424278 | 453900 |
| 3 | 2024-04-17 | 11.45080280303955 | 11.786182335522147 | 11.354980732212887 | 11.786182335522147 | 465500 |
| 4 | 2024-04-18 | 11.431638717651367 | 11.920333379118143 | 11.345398214499669 | 11.527460788169927 | 918200 |
| 5 | 2024-04-19 | 11.75743579864502 | 12.064067887244589 | 11.422056266362459 | 11.48913180728469 | 1056100 |
| 6 | 2024-04-22 | 11.623284339904785 | 11.920333960998958 | 11.479549856357114 | 11.901169911494051 | 417000 |
| 7 | 2024-04-23 | 11.584955215454102 | 11.690359771305033 | 11.239993189331523 | 11.594537697032115 | 329300 |
| 8 | 2024-04-24 | 11.393309593200684 | 11.55620811667906 | 11.163334615808115 | 11.55620811667906 | 375400 |
| 9 | 2024-04-25 | 11.211246490478516 | 11.412474031423534 | 11.09625945477218 | 11.383727500955882 | 225100 |
| 10 | 2024-04-26 | 11.642448425292969 | 11.642448425292969 | 11.201664319292579 | 11.201664319292579 | 514200 |
| 11 | 2024-04-29 | 11.71910572052002 | 11.901169206122516 | 11.441220165400779 | 11.709524153253332 | 510000 |
| 12 | 2024-04-30 | 11.105841636657715 | 11.834093756991006 | 11.029183614921127 | 11.747853254078418 | 730400 |
| 13 | 2024-05-02 | 11.584955215454102 | 11.671195721984745 | 11.192082609112935 | 11.192082609112935 | 549900 |
| 14 | 2024-05-03 | 12.485687255859375 | 12.658168266023724 | 11.882004634119884 | 12.044903162867163 | 2085200 |
| 15 | 2024-05-06 | 12.571928024291992 | 12.811484581722485 | 12.322788985243701 | 12.380282961114746 | 392400 |
| 16 | 2024-05-07 | 12.102396965026855 | 12.82106661202012 | 11.862840416029101 | 12.82106661202012 | 448000 |
| 17 | 2024-05-08 | 11.929916381835938 | 12.121561445086508 | 11.55620873695626 | 12.121561445086508 | 485600 |
| 18 | 2024-05-09 | 11.824511528015137 | 11.824511528015137 | 11.354980906405183 | 11.786182516329339 | 544000 |
| 19 | 2024-05-10 | 11.86284065246582 | 12.179055230338431 | 11.632866580164963 | 11.96824520714478 | 504200 |
| 20 | 2024-05-13 | 11.85325813293457 | 11.949081119670113 | 11.575372568004369 | 11.814929121007498 | 223900 |
| 21 | 2024-05-14 | 11.422056198120117 | 11.891586809441872 | 11.422056198120117 | 11.853257798595926 | 384100 |
| 22 | 2024-05-15 | 11.73827075958252 | 11.73827075958252 | 11.412473710653863 | 11.422056191818989 | 397700 |
| 23 | 2024-05-16 | 11.795764923095703 | 11.843675502023101 | 11.489131917713204 | 11.843675502023101 | 376800 |
| 24 | 2024-05-17 | 11.74785327911377 | 11.82451130101372 | 11.537043261971052 | 11.82451130101372 | 337200 |
| 25 | 2024-05-20 | 11.786182403564453 | 11.939498448840785 | 11.652030407029805 | 11.699941899637587 | 289300 |
| 26 | 2024-05-21 | 11.537043571472168 | 11.834094099680149 | 11.450803066062246 | 11.70952458229201 | 378100 |
| 27 | 2024-05-22 | 11.172917366027832 | 11.671195429571688 | 11.163334884689899 | 11.671195429571688 | 433100 |
| 28 | 2024-05-23 | 11.067512512207031 | 11.287904093978987 | 10.942942999704568 | 11.287904093978987 | 268500 |
| 29 | 2024-05-24 | 11.23999309539795 | 11.326233601207875 | 10.962107528808042 | 11.019601503959903 | 529300 |
| 30 | 2024-05-27 | 11.220829010009766 | 11.412474070170994 | 11.144170985945275 | 11.30706951554125 | 270500 |
| 31 | 2024-05-28 | 11.307069778442383 | 11.556208819362586 | 11.125006281679253 | 11.307069778442383 | 279800 |
| 32 | 2024-05-29 | 10.923778533935547 | 11.192082533287763 | 10.875867954041547 | 11.192082533287763 | 448000 |
| 33 | 2024-05-31 | 10.540488243103027 | 10.990854814818704 | 10.540488243103027 | 10.990854814818704 | 368000 |
| 34 | 2024-06-03 | 10.741715431213379 | 10.866284943309505 | 10.387171857017803 | 10.569234427720946 | 477800 |
| 35 | 2024-06-04 | 10.827956199645996 | 10.885449259669034 | 10.511741628012143 | 10.655475191905452 | 341700 |
| 36 | 2024-06-05 | 10.588399887084961 | 10.990854971577654 | 10.435083838485026 | 10.808791478488434 | 437400 |
| 37 | 2024-06-06 | 10.827956199645996 | 10.904614222233857 | 10.559653120588484 | 10.684221721916973 | 272900 |
| 38 | 2024-06-07 | 10.540488243103027 | 10.760879831363127 | 10.38717219668979 | 10.67464024063247 | 241700 |
| 39 | 2024-06-10 | 10.032629013061523 | 10.540488665622027 | 9.984717518177908 | 10.540488665622027 | 796000 |
| 40 | 2024-06-11 | 10.233856201171875 | 10.233856201171875 | 9.783489627216422 | 10.061375191181334 | 808500 |
| 41 | 2024-06-12 | 10.138032913208008 | 10.482994009092312 | 9.975134389470384 | 10.482994009092312 | 596500 |
| 42 | 2024-06-13 | 9.888894081115723 | 10.128450630862407 | 9.793072009518477 | 10.109286582077244 | 394700 |
| 43 | 2024-06-14 | 9.946388244628906 | 10.032628750394375 | 9.706831690318488 | 9.821818726727201 | 319500 |
| 44 | 2024-06-17 | 9.716414451599121 | 9.946388531038734 | 9.658920474821338 | 9.946388531038734 | 236700 |
| 45 | 2024-06-18 | 10.003881454467773 | 10.003881454467773 | 9.658920340119142 | 9.764324896600066 | 497100 |
| 46 | 2024-06-19 | 10.138032913208008 | 10.176361923861819 | 9.678084785362268 | 9.94638785993895 | 566700 |
| 47 | 2024-06-20 | 10.205108642578125 | 10.463830154664372 | 10.032628548356342 | 10.25302013524251 | 453800 |
| 48 | 2024-06-21 | 10.205108642578125 | 10.348843120571278 | 10.032628548356342 | 10.214691123878145 | 333200 |
| 49 | 2024-06-24 | 10.406335830688477 | 10.444664840763664 | 10.195526732192778 | 10.262602271365438 | 300800 |
| 50 | 2024-06-25 | 10.636311531066895 | 10.645893098863018 | 10.329678515697287 | 10.444665553772484 | 285300 |
| 51 | 2024-06-26 | 10.607563972473145 | 10.703386960093262 | 10.272185343474206 | 10.540488429440504 | 354100 |
| 52 | 2024-06-27 | 10.923778533935547 | 10.923778533935547 | 10.55007089328224 | 10.607563954689331 | 415500 |
| 53 | 2024-06-28 | 10.617146492004395 | 10.94294355447604 | 10.597982442713219 | 10.923778591349125 | 351600 |
| 54 | 2024-07-01 | 11.010019302368164 | 11.287904876022717 | 10.617146689322322 | 10.741716210455156 | 862200 |
| 55 | 2024-07-02 | 11.182499885559082 | 11.37414494379369 | 10.952525815677552 | 10.952525815677552 | 952200 |
| 56 | 2024-07-03 | 11.623284339904785 | 11.623284339904785 | 11.153753704087706 | 11.153753704087706 | 558900 |
| 57 | 2024-07-04 | 12.26529598236084 | 12.26529598236084 | 11.661613345064298 | 11.728688889040887 | 573100 |
| 58 | 2024-07-05 | 12.533598899841309 | 12.639003455189519 | 11.939498752374083 | 12.044903307722294 | 554800 |
| 59 | 2024-07-08 | 12.313206672668457 | 12.562344782811302 | 12.169472198602831 | 12.322788239870947 | 488500 |
| 60 | 2024-07-09 | 12.428194046020508 | 12.428194046020508 | 12.092814511129918 | 12.102396992432098 | 643500 |
| 61 | 2024-07-10 | 13.156445503234863 | 13.213939478265962 | 12.77315538247998 | 12.936053912259737 | 953100 |
| 62 | 2024-07-11 | 13.271432876586914 | 13.338508416345318 | 12.945635831184909 | 13.079786910701717 | 744500 |
| 63 | 2024-07-12 | 13.041458129882812 | 13.271433110226553 | 12.868978036919643 | 13.17561012559702 | 445200 |
| 64 | 2024-07-15 | 12.782737731933594 | 13.233104304545853 | 12.782737731933594 | 13.223521823167019 | 460500 |
| 65 | 2024-07-16 | 13.223522186279297 | 13.223522186279297 | 12.830649577316207 | 12.830649577316207 | 531900 |
| 66 | 2024-07-17 | 13.194775581359863 | 13.348091631430458 | 13.003129604935879 | 13.146864087253867 | 468800 |
| 67 | 2024-07-18 | 12.667750358581543 | 13.146863448699074 | 12.495269353711809 | 13.079786994674347 | 551300 |
| 68 | 2024-07-19 | 12.562345504760742 | 12.801902061468247 | 12.466523430379185 | 12.71566246867557 | 398900 |
| 69 | 2024-07-22 | 12.955218315124512 | 12.955218315124512 | 12.610256307523072 | 12.667750280068542 | 266800 |
| 70 | 2024-07-23 | 12.763572692871094 | 13.271433236884478 | 12.753991125385264 | 12.878559727222505 | 768400 |
| 71 | 2024-07-24 | 12.74440860748291 | 12.859395641504271 | 12.51443453944019 | 12.859395641504271 | 319400 |
| 72 | 2024-07-25 | 12.878560066223145 | 12.955219004977685 | 12.725244016385544 | 12.7539914611069 | 352100 |
| 73 | 2024-07-26 | 13.233104705810547 | 13.2426862736442 | 12.907307639736889 | 13.051041209434915 | 411000 |
| 74 | 2024-07-29 | 13.175610542297363 | 13.33850907301808 | 12.974382999279756 | 13.204357073061097 | 258100 |
| 75 | 2024-07-30 | 13.453495979309082 | 13.491824991233894 | 12.945636342846395 | 13.242685956804754 | 475500 |
| 76 | 2024-07-31 | 13.491825103759766 | 13.635558671217659 | 13.405584597750735 | 13.47266105455539 | 526400 |
| 77 | 2024-08-01 | 13.568483352661133 | 13.606812365539552 | 13.415167301147454 | 13.415167301147454 | 614900 |
| 78 | 2024-08-02 | 13.348091125488281 | 13.53015369958733 | 12.907307041324803 | 13.405584185167683 | 875600 |
| 79 | 2024-08-05 | 12.830649375915527 | 13.012711955076318 | 12.562345377166519 | 12.686914895049473 | 426800 |
| 80 | 2024-08-06 | 12.658167839050293 | 12.974382404461528 | 12.456940305258081 | 12.667750320144135 | 425900 |
| 81 | 2024-08-07 | 13.213939666748047 | 13.213939666748047 | 12.658168526808144 | 12.658168526808144 | 311500 |
| 82 | 2024-08-08 | 13.309762001037598 | 13.376837541370719 | 13.089369503915528 | 13.34809101177591 | 400000 |
| 83 | 2024-08-09 | 14.306317329406738 | 14.59378445574566 | 14.038013337864706 | 14.095507311433915 | 1191500 |
| 84 | 2024-08-12 | 13.884697914123535 | 14.565038576953386 | 13.817622370157526 | 14.469216501835621 | 682600 |
| 85 | 2024-08-13 | 13.942191123962402 | 14.066760637220995 | 13.8559506214114 | 13.97093765353417 | 385000 |
| 86 | 2024-08-14 | 14.02843189239502 | 14.20091198693035 | 13.712217319605246 | 14.143418926697144 | 491200 |
| 87 | 2024-08-15 | 14.335063934326172 | 14.49796246081681 | 13.932608858741737 | 13.932608858741737 | 813600 |
| 88 | 2024-08-16 | 14.076342582702637 | 14.430887083567823 | 14.038013570965282 | 14.430887083567823 | 265500 |
| 89 | 2024-08-19 | 14.11467170715332 | 14.344646693249649 | 13.903862597832305 | 14.095507658049469 | 266300 |
| 90 | 2024-08-20 | 14.172165870666504 | 14.306317871520989 | 13.97093832630265 | 14.124254376515921 | 368600 |
| 91 | 2024-08-21 | 14.12425422668457 | 14.23924126312473 | 14.076342733042237 | 14.076342733042237 | 258100 |
| 92 | 2024-08-22 | 13.923026084899902 | 14.143418580629769 | 13.654723011426569 | 14.143418580629769 | 376200 |
| 93 | 2024-08-23 | 14.220076560974121 | 14.306317062802956 | 13.894279515769943 | 14.0763420866475 | 465000 |
| 94 | 2024-08-26 | 13.951773643493652 | 14.315898789299984 | 13.923026200007072 | 14.248823248836034 | 254800 |
| 95 | 2024-08-27 | 13.942191123962402 | 13.990102615805814 | 13.70263457858104 | 13.89427963211899 | 405800 |
| 96 | 2024-08-28 | 13.855951309204102 | 13.932609334424495 | 13.501407714100853 | 13.750546752985 | 447800 |
| 97 | 2024-08-29 | 13.72179889678955 | 14.181747948158995 | 13.606811862406119 | 13.999684458341774 | 266600 |
| 98 | 2024-08-30 | 13.654723167419434 | 13.721798708095122 | 13.290597106627963 | 13.606811675292926 | 595100 |
| 99 | 2024-09-02 | 14.038013458251953 | 14.10508991363055 | 13.338508771202724 | 13.80803938967432 | 426200 |
| 100 | 2024-09-03 | 14.047595977783203 | 14.31589905852033 | 13.817621908579952 | 13.855950920113827 | 450600 |
| 101 | 2024-09-04 | 14.545873641967773 | 14.756682742695066 | 13.884697068877042 | 13.96135508983891 | 525700 |
| 102 | 2024-09-05 | 14.59378433227539 | 14.660860786511254 | 14.239240754132712 | 14.545873754181388 | 374400 |
| 103 | 2024-09-06 | 14.450051307678223 | 14.833341429697908 | 14.287152777360921 | 14.52670933208216 | 331400 |
| 104 | 2024-09-09 | 14.497962951660156 | 14.651279002057143 | 14.16258340603994 | 14.450051457452162 | 542100 |
| 105 | 2024-09-10 | 14.057178497314453 | 14.40213960205648 | 13.961355511301585 | 14.325481578780472 | 373400 |
| 106 | 2024-09-11 | 14.277569770812988 | 14.411721765504486 | 13.903862144045325 | 14.047595706058164 | 394000 |
| 107 | 2024-09-12 | 13.894279479980469 | 14.220076524345446 | 13.836785507630777 | 14.210494043314549 | 396100 |
| 108 | 2024-09-13 | 14.191330909729004 | 14.335064479113422 | 13.894280375475928 | 13.903862857124421 | 327100 |
| 109 | 2024-09-16 | 14.382975578308105 | 14.45963360171817 | 14.076342570832125 | 14.181748038397755 | 576200 |
| 110 | 2024-09-17 | 14.277569770812988 | 14.469215738611043 | 14.10508967916472 | 14.469215738611043 | 373400 |
| 111 | 2024-09-18 | 14.785430908203125 | 15.1399745009302 | 14.095507772007764 | 14.143419265908339 | 877900 |
| 112 | 2024-09-19 | 14.421304702758789 | 15.063316339214111 | 14.29673518528462 | 15.053733857754008 | 500600 |
| 113 | 2024-09-20 | 13.7505464553833 | 14.315899150688882 | 13.463078410110601 | 14.181748066374487 | 933600 |
| 114 | 2024-09-23 | 13.59722900390625 | 13.740963478275255 | 13.396001470858199 | 13.740963478275255 | 476700 |
| 115 | 2024-09-24 | 13.453495979309082 | 13.750546507103168 | 13.300179931609835 | 13.64514103893314 | 372200 |
| 116 | 2024-09-25 | 13.54931926727295 | 13.635558860644293 | 13.38642073451194 | 13.45349627841268 | 296700 |
| 117 | 2024-09-26 | 13.664305686950684 | 13.808039249897783 | 13.328926154959841 | 13.808039249897783 | 382100 |
| 118 | 2024-09-27 | 13.6068115234375 | 13.86553302973182 | 13.510989454089588 | 13.510989454089588 | 371100 |
| 119 | 2024-09-30 | 13.558900833129883 | 13.635558858672715 | 13.386420732576386 | 13.520571820358468 | 314000 |
| 120 | 2024-10-01 | 13.827204704284668 | 13.9134452106555 | 13.48224267880134 | 13.48224267880134 | 707300 |
| 121 | 2024-10-02 | 14.565037727355957 | 14.823759234137434 | 13.846368093632778 | 13.846368093632778 | 1039400 |
| 122 | 2024-10-03 | 14.747101783752441 | 14.84292385698948 | 14.200912219574827 | 14.287152725173174 | 668700 |
| 123 | 2024-10-04 | 15.120809555053711 | 15.120809555053711 | 14.545874369099348 | 14.66086140629022 | 593600 |
| 124 | 2024-10-07 | 15.283707618713379 | 15.446607058712479 | 14.83334105144779 | 15.12080909254999 | 780100 |
| 125 | 2024-10-08 | 15.149557113647461 | 15.322037213812889 | 14.88125311101547 | 15.27412571949748 | 1771400 |
| 126 | 2024-10-09 | 15.187885284423828 | 15.35078380776483 | 14.814176746082289 | 15.082479820005712 | 450800 |
| 127 | 2024-10-10 | 14.919581413269043 | 15.29328995453131 | 14.833340910375004 | 15.072897456709244 | 637900 |
| 128 | 2024-10-11 | 14.727936744689941 | 15.02498727201179 | 14.680025251401162 | 14.919581804009331 | 697500 |
| 129 | 2024-10-14 | 14.804594993591309 | 15.053734031413711 | 14.277570387070298 | 14.603367449786404 | 968100 |
| 130 | 2024-10-15 | 14.689607620239258 | 15.254961226275165 | 14.689607620239258 | 14.948329133714287 | 470600 |
| 131 | 2024-10-16 | 14.641695976257324 | 14.948328979490347 | 14.536291423985926 | 14.747101442364434 | 514800 |
| 132 | 2024-10-17 | 14.421304702758789 | 14.737519280256398 | 14.40213973983858 | 14.622532244242334 | 357300 |
| 133 | 2024-10-18 | 14.382975578308105 | 14.651278660243332 | 14.335064085217885 | 14.45963360171817 | 408400 |
| 134 | 2024-10-21 | 14.478797912597656 | 14.497962875714759 | 14.17216581340993 | 14.421304850917826 | 427300 |
| 135 | 2024-10-22 | 14.344646453857422 | 14.526709029566424 | 14.20091197571648 | 14.507544980782395 | 331100 |
| 136 | 2024-10-23 | 14.354228019714355 | 14.354228019714355 | 14.028431879736832 | 14.325481489623693 | 439900 |
| 137 | 2024-10-24 | 14.574620246887207 | 14.574620246887207 | 14.153001129412333 | 14.354227750103114 | 475100 |
| 138 | 2024-10-25 | 14.852506637573242 | 14.852506637573242 | 14.287153012897056 | 14.545874534902396 | 449200 |
| 139 | 2024-10-28 | 15.139974594116211 | 15.18788608831168 | 14.737519505011466 | 14.948329531170081 | 685600 |
| 140 | 2024-10-29 | 14.90041732788086 | 15.226214376302845 | 14.80459434405003 | 15.226214376302845 | 539600 |
| 141 | 2024-10-30 | 15.159138679504395 | 15.226215137071692 | 14.900418072371448 | 14.910000554000455 | 597900 |
| 142 | 2024-10-31 | 15.369949340820312 | 15.523265388756602 | 15.044151368202106 | 15.044151368202106 | 1035700 |
| 143 | 2024-11-01 | 14.689607620239258 | 15.513682739750195 | 14.689607620239258 | 15.513682739750195 | 1128600 |
| 144 | 2024-11-04 | 15.475353240966797 | 15.552011266220314 | 14.89083556994979 | 14.900418051565415 | 1066200 |
| 145 | 2024-11-05 | 15.599923133850098 | 15.79156727650877 | 15.35078410348954 | 15.446607088654588 | 751600 |
| 146 | 2024-11-06 | 15.944883346557617 | 15.944883346557617 | 15.130391626728 | 15.417859668835511 | 662200 |
| 147 | 2024-11-07 | 15.753239631652832 | 16.079036693971638 | 15.59034110049343 | 15.97363122449453 | 734600 |
| 148 | 2024-11-08 | 15.571175575256348 | 15.676581040928319 | 15.044150988403606 | 15.082479999420041 | 769700 |
| 149 | 2024-11-11 | 15.331619262695312 | 15.74365682280768 | 15.312454299975798 | 15.70532689736865 | 492700 |
| 150 | 2024-11-12 | 14.90999984741211 | 15.475352529195094 | 14.84292339302358 | 15.360366410439221 | 803100 |
| 151 | 2024-11-13 | 14.489999771118164 | 14.970000267028809 | 14.270000457763672 | 14.890000343322754 | 704000 |
| 152 | 2024-11-14 | 14.65999984741211 | 14.6899995803833 | 14.300000190734863 | 14.300000190734863 | 605400 |
| 153 | 2024-11-18 | 14.640000343322754 | 14.789999961853027 | 14.3100004196167 | 14.75 | 864300 |
| 154 | 2024-11-19 | 15.050000190734863 | 15.069999694824219 | 14.449999809265137 | 14.6899995803833 | 676400 |
| 155 | 2024-11-21 | 14.699999809265137 | 15.020000457763672 | 14.579999923706055 | 15.020000457763672 | 462300 |
| 156 | 2024-11-22 | 14.699999809265137 | 14.859999656677246 | 14.470000267028809 | 14.789999961853027 | 470600 |
| 157 | 2024-11-25 | 14.699999809265137 | 14.880000114440918 | 14.569999694824219 | 14.869999885559082 | 389100 |
| 158 | 2024-11-26 | 15.020000457763672 | 15.180000305175781 | 14.5600004196167 | 14.699999809265137 | 594100 |
| 159 | 2024-11-27 | 14.289999961853027 | 15.100000381469727 | 14.170000076293945 | 15.100000381469727 | 648500 |
| 160 | 2024-11-28 | 12.149999618530273 | 14.149999618530273 | 12.149999618530273 | 14.0 | 1895400 |
| 161 | 2024-11-29 | 12.3100004196167 | 12.6899995803833 | 11.710000038146973 | 12.289999961853027 | 2688900 |
| 162 | 2024-12-02 | 12.100000381469727 | 12.4399995803833 | 12.010000228881836 | 12.130000114440918 | 1515700 |
| 163 | 2024-12-03 | 12.09000015258789 | 12.4399995803833 | 11.850000381469727 | 12.220000267028809 | 891700 |
| 164 | 2024-12-04 | 12.40999984741211 | 12.449999809265137 | 11.960000038146973 | 12.050000190734863 | 639000 |
| 165 | 2024-12-05 | 12.729999542236328 | 12.800000190734863 | 12.489999771118164 | 12.5 | 715800 |
| 166 | 2024-12-06 | 12.260000228881836 | 12.720000267028809 | 12.149999618530273 | 12.720000267028809 | 961000 |
| 167 | 2024-12-09 | 12.010000228881836 | 12.449999809265137 | 11.930000305175781 | 12.239999771118164 | 424100 |
| 168 | 2024-12-10 | 12.25 | 12.430000305175781 | 12.039999961853027 | 12.140000343322754 | 627000 |
| 169 | 2024-12-11 | 12.449999809265137 | 12.710000038146973 | 12.010000228881836 | 12.25 | 509200 |
| 170 | 2024-12-12 | 11.600000381469727 | 12.289999961853027 | 11.449999809265137 | 12.210000038146973 | 1066800 |
| 171 | 2024-12-13 | 11.529999732971191 | 11.739999771118164 | 11.420000076293945 | 11.579999923706055 | 425300 |
| 172 | 2024-12-16 | 11.180000305175781 | 11.529999732971191 | 11.0600004196167 | 11.420000076293945 | 611100 |
| 173 | 2024-12-17 | 11.300000190734863 | 11.350000381469727 | 11.0600004196167 | 11.289999961853027 | 490300 |
| 174 | 2024-12-18 | 10.65999984741211 | 11.270000457763672 | 10.65999984741211 | 11.130000114440918 | 592300 |
| 175 | 2024-12-19 | 10.760000228881836 | 10.760000228881836 | 10.399999618530273 | 10.760000228881836 | 1068900 |
| 176 | 2024-12-20 | 11.239999771118164 | 11.350000381469727 | 10.640000343322754 | 10.760000228881836 | 871900 |
| 177 | 2024-12-23 | 10.9399995803833 | 11.289999961853027 | 10.90999984741211 | 11.279999732971191 | 649300 |
| 178 | 2024-12-26 | 10.979999542236328 | 11.010000228881836 | 10.760000228881836 | 11.010000228881836 | 538900 |
| 179 | 2024-12-27 | 10.869999885559082 | 11.100000381469727 | 10.729999542236328 | 11.100000381469727 | 673100 |
| 180 | 2024-12-30 | 10.800000190734863 | 10.930000305175781 | 10.710000038146973 | 10.920000076293945 | 697800 |
| 181 | 2025-01-02 | 10.59000015258789 | 10.84000015258789 | 10.430000305175781 | 10.84000015258789 | 759700 |
| 182 | 2025-01-03 | 10.529999732971191 | 10.699999809265137 | 10.4399995803833 | 10.6899995803833 | 729100 |
| 183 | 2025-01-06 | 10.699999809265137 | 10.9399995803833 | 10.529999732971191 | 10.529999732971191 | 794200 |
| 184 | 2025-01-07 | 10.789999961853027 | 10.9399995803833 | 10.710000038146973 | 10.800000190734863 | 1128400 |
| 185 | 2025-01-08 | 10.420000076293945 | 10.739999771118164 | 10.270000457763672 | 10.720000267028809 | 998400 |
| 186 | 2025-01-09 | 10.4399995803833 | 10.529999732971191 | 10.220000267028809 | 10.510000228881836 | 597600 |
| 187 | 2025-01-10 | 10.220000267028809 | 10.479999542236328 | 10.069999694824219 | 10.40999984741211 | 703500 |
| 188 | 2025-01-13 | 10.329999923706055 | 10.4399995803833 | 10.180000305175781 | 10.329999923706055 | 434900 |
| 189 | 2025-01-14 | 10.399999618530273 | 10.479999542236328 | 10.229999542236328 | 10.460000038146973 | 564100 |
| 190 | 2025-01-15 | 11.149999618530273 | 11.149999618530273 | 10.399999618530273 | 10.510000228881836 | 1379300 |
| 191 | 2025-01-16 | 10.619999885559082 | 11.149999618530273 | 10.619999885559082 | 11.149999618530273 | 699900 |
| 192 | 2025-01-17 | 10.800000190734863 | 10.979999542236328 | 10.550000190734863 | 10.720000267028809 | 848200 |
| 193 | 2025-01-20 | 10.899999618530273 | 11.0600004196167 | 10.600000381469727 | 10.9399995803833 | 394100 |
| 194 | 2025-01-21 | 10.890000343322754 | 11.0 | 10.789999961853027 | 10.880000114440918 | 297200 |
| 195 | 2025-01-22 | 10.970000267028809 | 11.100000381469727 | 10.770000457763672 | 11.050000190734863 | 372100 |
| 196 | 2025-01-23 | 11.0600004196167 | 11.180000305175781 | 10.890000343322754 | 11.029999732971191 | 571300 |
| 197 | 2025-01-24 | 11.380000114440918 | 11.619999885559082 | 10.930000305175781 | 10.960000038146973 | 781600 |
| 198 | 2025-01-27 | 12.050000190734863 | 12.15999984741211 | 11.210000038146973 | 11.34000015258789 | 812100 |
| 199 | 2025-01-28 | 12.029999732971191 | 12.109999656677246 | 11.899999618530273 | 12.0 | 265500 |
| 200 | 2025-01-29 | 12.069999694824219 | 12.199999809265137 | 11.899999618530273 | 11.930000305175781 | 626900 |
| 201 | 2025-01-30 | 12.229999542236328 | 12.460000038146973 | 12.109999656677246 | 12.15999984741211 | 1402900 |
| 202 | 2025-01-31 | 12.640000343322754 | 12.680000305175781 | 12.25 | 12.329999923706055 | 1164700 |
| 203 | 2025-02-03 | 12.520000457763672 | 12.649999618530273 | 12.329999923706055 | 12.640000343322754 | 422600 |
| 204 | 2025-02-04 | 12.649999618530273 | 12.850000381469727 | 12.380000114440918 | 12.4399995803833 | 631700 |
| 205 | 2025-02-05 | 12.40999984741211 | 12.649999618530273 | 12.199999809265137 | 12.649999618530273 | 357800 |
| 206 | 2025-02-06 | 12.390000343322754 | 12.529999732971191 | 12.289999961853027 | 12.470000267028809 | 223700 |
| 207 | 2025-02-07 | 12.109999656677246 | 12.600000381469727 | 12.109999656677246 | 12.220000267028809 | 359400 |
| 208 | 2025-02-10 | 12.40999984741211 | 12.529999732971191 | 12.109999656677246 | 12.109999656677246 | 311600 |
| 209 | 2025-02-11 | 12.460000038146973 | 12.65999984741211 | 12.239999771118164 | 12.300000190734863 | 344200 |
| 210 | 2025-02-12 | 12.149999618530273 | 12.4399995803833 | 11.949999809265137 | 12.390000343322754 | 287800 |
| 211 | 2025-02-13 | 12.1899995803833 | 12.199999809265137 | 11.84000015258789 | 12.149999618530273 | 305100 |
| 212 | 2025-02-14 | 12.699999809265137 | 12.720000267028809 | 12.199999809265137 | 12.199999809265137 | 605700 |
| 213 | 2025-02-17 | 13.300000190734863 | 13.350000381469727 | 12.670000076293945 | 12.680000305175781 | 633100 |
| 214 | 2025-02-18 | 13.050000190734863 | 13.3100004196167 | 12.90999984741211 | 13.270000457763672 | 459300 |
| 215 | 2025-02-19 | 12.75 | 13.020000457763672 | 12.65999984741211 | 12.779999732971191 | 560000 |
| 216 | 2025-02-20 | 12.739999771118164 | 13.0600004196167 | 12.539999961853027 | 12.800000190734863 | 456200 |
| 217 | 2025-02-21 | 12.539999961853027 | 12.779999732971191 | 12.329999923706055 | 12.75 | 462600 |
| 218 | 2025-02-24 | 11.760000228881836 | 12.550000190734863 | 11.579999923706055 | 12.550000190734863 | 794500 |
| 219 | 2025-02-25 | 12.069999694824219 | 12.149999618530273 | 11.680000305175781 | 11.720000267028809 | 674200 |
| 220 | 2025-02-26 | 11.720000267028809 | 12.199999809265137 | 11.6899995803833 | 12.1899995803833 | 302400 |
| 221 | 2025-02-27 | 11.829999923706055 | 11.90999984741211 | 11.670000076293945 | 11.670000076293945 | 478000 |
| 222 | 2025-02-28 | 12.149999618530273 | 12.430000305175781 | 11.670000076293945 | 11.720000267028809 | 1147900 |
| 223 | 2025-03-05 | 12.079999923706055 | 12.149999618530273 | 11.90999984741211 | 12.020000457763672 | 333900 |
| 224 | 2025-03-06 | 12.3100004196167 | 12.569999694824219 | 12.079999923706055 | 12.079999923706055 | 440900 |
| 225 | 2025-03-07 | 12.800000190734863 | 12.850000381469727 | 12.039999961853027 | 12.1899995803833 | 461900 |
| 226 | 2025-03-10 | 12.699999809265137 | 13.100000381469727 | 12.609999656677246 | 12.65999984741211 | 376300 |
| 227 | 2025-03-11 | 12.630000114440918 | 12.84000015258789 | 12.5 | 12.699999809265137 | 340000 |
| 228 | 2025-03-12 | 12.8100004196167 | 12.869999885559082 | 12.510000228881836 | 12.510000228881836 | 357100 |
| 229 | 2025-03-13 | 12.75 | 12.8100004196167 | 12.390000343322754 | 12.720000267028809 | 372900 |
| 230 | 2025-03-14 | 13.140000343322754 | 13.300000190734863 | 12.770000457763672 | 12.770000457763672 | 556400 |
| 231 | 2025-03-17 | 13.699999809265137 | 14.020000457763672 | 13.050000190734863 | 13.050000190734863 | 486200 |
| 232 | 2025-03-18 | 13.789999961853027 | 14.039999961853027 | 13.699999809265137 | 13.699999809265137 | 352300 |
| 233 | 2025-03-19 | 13.75 | 14.020000457763672 | 13.729999542236328 | 13.75 | 412900 |
| 234 | 2025-03-20 | 13.770000457763672 | 14.220000267028809 | 13.510000228881836 | 13.75 | 949300 |
| 235 | 2025-03-21 | 14.050000190734863 | 14.239999771118164 | 13.569999694824219 | 13.800000190734863 | 720900 |
| 236 | 2025-03-24 | 13.75 | 14.279999732971191 | 13.539999961853027 | 14.100000381469727 | 818500 |
| 237 | 2025-03-25 | 14.109999656677246 | 14.380000114440918 | 13.800000190734863 | 13.949999809265137 | 398900 |
| 238 | 2025-03-26 | 14.289999961853027 | 14.489999771118164 | 14.140000343322754 | 14.170000076293945 | 211900 |
| 239 | 2025-03-27 | 14.489999771118164 | 14.489999771118164 | 14.170000076293945 | 14.289999961853027 | 551800 |
| 240 | 2025-03-28 | 14.529999732971191 | 14.579999923706055 | 14.130000114440918 | 14.510000228881836 | 529600 |
| 241 | 2025-03-31 | 14.430000305175781 | 14.550000190734863 | 13.979999542236328 | 14.5 | 622800 |
| 242 | 2025-04-01 | 15.029999732971191 | 15.029999732971191 | 14.3100004196167 | 14.489999771118164 | 833500 |
| 243 | 2025-04-02 | 15.520000457763672 | 15.59000015258789 | 14.920000076293945 | 14.920000076293945 | 661200 |
| 244 | 2025-04-03 | 16.139999389648438 | 16.239999771118164 | 15.220000267028809 | 15.5 | 827600 |
| 245 | 2025-04-04 | 15.319999694824219 | 15.960000038146973 | 15.029999732971191 | 15.670000076293945 | 622600 |
| 246 | 2025-04-07 | 14.829999923706055 | 15.25 | 14.300000190734863 | 15.100000381469727 | 596800 |
| 247 | 2025-04-08 | 14.630000114440918 | 15.210000038146973 | 14.510000228881836 | 15.029999732971191 | 538500 |
| 248 | 2025-04-09 | 15.350000381469727 | 15.420000076293945 | 14.15999984741211 | 14.350000381469727 | 632900 |
| 249 | 2025-04-10 | 15.1899995803833 | 15.489999771118164 | 14.899999618530273 | 15.489999771118164 | 237800 |
| 250 | 2025-04-11 | 15.470000267028809 | 15.470000267028809 | 14.949999809265137 | 15.149999618530273 | 289700 |