ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 10.301878929138184 | 10.339753447506348 | 10.008350734535092 | 10.140912000323544 | 1353800 |
| 3 | 2024-04-17 | 10.169317245483398 | 10.368158684495631 | 9.932601289659297 | 10.301878505824789 | 1029300 |
| 4 | 2024-04-18 | 10.254535675048828 | 10.358690376026328 | 10.131443263166462 | 10.226130011691284 | 928700 |
| 5 | 2024-04-19 | 10.27347183227539 | 10.424969884603938 | 10.207190757131935 | 10.216659611152375 | 1877300 |
| 6 | 2024-04-22 | 10.27347183227539 | 10.387095371521802 | 10.254534124234512 | 10.27347183227539 | 1637400 |
| 7 | 2024-04-23 | 10.349222183227539 | 10.42497121908833 | 10.24506658166915 | 10.254535436901683 | 2587000 |
| 8 | 2024-04-24 | 10.462844848632812 | 10.481781654490243 | 10.311346789774726 | 10.358689255918133 | 1614800 |
| 9 | 2024-04-25 | 10.926809310913086 | 10.926809310913086 | 10.472315074805676 | 10.491251883143596 | 1090700 |
| 10 | 2024-04-26 | 11.068838119506836 | 11.191930529593707 | 10.907872094162192 | 10.936277757105394 | 879700 |
| 11 | 2024-04-29 | 11.324490547180176 | 11.324490547180176 | 11.049900094319606 | 11.068836899861896 | 961100 |
| 12 | 2024-04-30 | 11.315023422241211 | 11.40971017342306 | 11.229805526777506 | 11.229805526777506 | 2424500 |
| 13 | 2024-05-02 | 11.362366676330566 | 11.44758457088301 | 11.220337454076343 | 11.371835531947454 | 1217100 |
| 14 | 2024-05-03 | 11.551738739013672 | 11.646425484800561 | 11.381303860796896 | 11.447584041047879 | 1472800 |
| 15 | 2024-05-06 | 11.551738739013672 | 11.646425484800561 | 11.400240668154435 | 11.400240668154435 | 1409900 |
| 16 | 2024-05-07 | 11.561206817626953 | 11.731642587395303 | 11.532801156998785 | 11.55173796308434 | 1206600 |
| 17 | 2024-05-08 | 11.551738739013672 | 11.646425484800561 | 11.33396048790345 | 11.589613256728482 | 2118600 |
| 18 | 2024-05-09 | 11.6464262008667 | 11.712706385192838 | 11.46652155341034 | 11.542270593497296 | 2053400 |
| 19 | 2024-05-10 | 11.599081993103027 | 11.674831027756783 | 11.50439524828597 | 11.551738620694499 | 2128400 |
| 20 | 2024-05-13 | 11.438115119934082 | 11.618019755292163 | 11.390771747313549 | 11.532801865175148 | 1274600 |
| 21 | 2024-05-14 | 11.608549118041992 | 11.72217265308813 | 11.305552121586036 | 11.447582217643399 | 1718400 |
| 22 | 2024-05-15 | 11.457052230834961 | 11.731642694069864 | 11.457052230834961 | 11.551738068123047 | 776600 |
| 23 | 2024-05-16 | 11.479384422302246 | 11.699589940257166 | 11.469810070856292 | 11.498533125194156 | 1426200 |
| 24 | 2024-05-17 | 11.431513786315918 | 11.575126321439392 | 11.421940347756028 | 11.527255476398233 | 462800 |
| 25 | 2024-05-20 | 11.517680168151855 | 11.565551009216996 | 11.163437405166377 | 11.402790697431728 | 6663100 |
| 26 | 2024-05-21 | 11.670866966247559 | 11.728312162258264 | 11.460236711349276 | 11.61342268329727 | 1280300 |
| 27 | 2024-05-22 | 11.670866966247559 | 11.776183006757115 | 11.622997034809122 | 11.737886513770118 | 740300 |
| 28 | 2024-05-23 | 11.65172004699707 | 11.747461743149383 | 11.34534808020644 | 11.65172004699707 | 1049800 |
| 29 | 2024-05-24 | 11.173012733459473 | 11.651719359869697 | 11.173012733459473 | 11.584700724351602 | 2896600 |
| 30 | 2024-05-27 | 10.943232536315918 | 11.173011471913966 | 10.732601388820877 | 11.173011471913966 | 789900 |
| 31 | 2024-05-28 | 10.876214027404785 | 10.991103506106267 | 10.751750197213077 | 10.962381364696 | 1192800 |
| 32 | 2024-05-29 | 10.943232536315918 | 10.943232536315918 | 10.703879250136202 | 10.876212995304575 | 1126900 |
| 33 | 2024-05-31 | 10.684731483459473 | 10.991103424385495 | 10.65600934226276 | 10.991103424385495 | 1010300 |
| 34 | 2024-06-03 | 10.914510726928711 | 10.991103714179687 | 10.646435271550297 | 10.684731765175785 | 821800 |
| 35 | 2024-06-04 | 11.067696571350098 | 11.144289551382112 | 10.818768929715882 | 10.828343280484969 | 1090500 |
| 36 | 2024-06-05 | 10.962382316589355 | 11.134717006136071 | 10.91451146804188 | 11.067698366005901 | 712300 |
| 37 | 2024-06-06 | 11.019827842712402 | 11.173013832137269 | 10.952808287543634 | 11.000679137504035 | 502500 |
| 38 | 2024-06-07 | 10.943232536315918 | 11.105992843962952 | 10.943232536315918 | 11.010251164266935 | 1035700 |
| 39 | 2024-06-10 | 10.636860847473145 | 10.94323370745198 | 10.493249225620247 | 10.94323370745198 | 1441500 |
| 40 | 2024-06-11 | 10.71345329284668 | 10.71345329284668 | 10.493248695391225 | 10.627286871925227 | 2861200 |
| 41 | 2024-06-12 | 10.694305419921875 | 10.790047104276525 | 10.502822964272946 | 10.770898402181446 | 1546900 |
| 42 | 2024-06-13 | 10.71345329284668 | 10.79004718876638 | 10.598563818557697 | 10.79004718876638 | 731000 |
| 43 | 2024-06-14 | 10.703880310058594 | 10.818769789234233 | 10.608138620882018 | 10.636860762410825 | 958500 |
| 44 | 2024-06-17 | 10.49324893951416 | 10.684731401117258 | 10.454952447193541 | 10.675157049772004 | 933300 |
| 45 | 2024-06-18 | 10.790047645568848 | 10.790047645568848 | 10.46452699810545 | 10.521971281151687 | 705700 |
| 46 | 2024-06-19 | 10.780473709106445 | 10.847492346260852 | 10.598564675315268 | 10.790048061002919 | 331000 |
| 47 | 2024-06-20 | 10.770898818969727 | 10.933659140834546 | 10.627287199940959 | 10.847491804193123 | 796500 |
| 48 | 2024-06-21 | 11.048548698425293 | 11.048548698425293 | 10.703880262431966 | 10.770898896721121 | 896300 |
| 49 | 2024-06-24 | 11.058122634887695 | 11.182586460368 | 10.971955300858225 | 11.058122634887695 | 725300 |
| 50 | 2024-06-25 | 11.048068046569824 | 11.182566596097905 | 10.951997523164566 | 10.951997523164566 | 380300 |
| 51 | 2024-06-26 | 10.836713790893555 | 11.057675635304053 | 10.836713790893555 | 11.028853927644134 | 642900 |
| 52 | 2024-06-27 | 10.913570404052734 | 11.000033699064025 | 10.740644730226643 | 10.846321581797948 | 1258100 |
| 53 | 2024-06-28 | 10.913570404052734 | 11.134532259770085 | 10.913570404052734 | 10.951998433369253 | 800900 |
| 54 | 2024-07-01 | 11.124924659729004 | 11.134531895793206 | 10.807893199182047 | 10.961605311423426 | 815000 |
| 55 | 2024-07-02 | 11.048068046569824 | 11.278636203306752 | 10.94239120378117 | 11.096103308272454 | 1366600 |
| 56 | 2024-07-03 | 11.374706268310547 | 11.374706268310547 | 11.057674836524559 | 11.057674836524559 | 1563800 |
| 57 | 2024-07-04 | 11.470776557922363 | 11.653310372717595 | 11.115317080295746 | 11.413134975710712 | 584200 |
| 58 | 2024-07-05 | 11.538026809692383 | 11.586062074487902 | 11.259423373314137 | 11.470777072500066 | 729200 |
| 59 | 2024-07-08 | 11.240209579467773 | 11.451564207609259 | 11.105711929356714 | 11.326672878080041 | 597100 |
| 60 | 2024-07-09 | 11.297850608825684 | 11.355492189576811 | 11.163352060079042 | 11.297850608825684 | 550000 |
| 61 | 2024-07-10 | 11.336278915405273 | 11.422742204869154 | 11.240208390179532 | 11.307458124316122 | 1205900 |
| 62 | 2024-07-11 | 11.34588623046875 | 11.528419130237749 | 11.259422940400537 | 11.259422940400537 | 1348800 |
| 63 | 2024-07-12 | 11.528419494628906 | 11.614882787430057 | 11.345886589090393 | 11.432348965695079 | 1159800 |
| 64 | 2024-07-15 | 11.43234920501709 | 11.614883030573187 | 11.288244324796159 | 11.614883030573187 | 1124900 |
| 65 | 2024-07-16 | 11.710952758789062 | 11.93191461562474 | 11.432349315785117 | 11.432349315785117 | 1532300 |
| 66 | 2024-07-17 | 11.499598503112793 | 11.758987460823974 | 11.499598503112793 | 11.758987460823974 | 1244800 |
| 67 | 2024-07-18 | 11.326671600341797 | 11.528418968946212 | 11.220994756290501 | 11.509204497557018 | 2163000 |
| 68 | 2024-07-19 | 11.470776557922363 | 11.470776557922363 | 11.240208396682897 | 11.307458130858397 | 535500 |
| 69 | 2024-07-22 | 11.547633171081543 | 11.586061196767488 | 11.355492126455415 | 11.355492126455415 | 361900 |
| 70 | 2024-07-23 | 11.26902961730957 | 11.480384231266443 | 11.249816061238835 | 11.470776995132844 | 560700 |
| 71 | 2024-07-24 | 10.932784080505371 | 11.269029083484938 | 10.932784080505371 | 11.269029083484938 | 632300 |
| 72 | 2024-07-25 | 10.865535736083984 | 11.038461404841598 | 10.769465207510285 | 11.038461404841598 | 670500 |
| 73 | 2024-07-26 | 11.086496353149414 | 11.163352407339296 | 10.769464900567044 | 10.769464900567044 | 783900 |
| 74 | 2024-07-29 | 11.038460731506348 | 11.182566515576587 | 11.038460731506348 | 11.182566515576587 | 515100 |
| 75 | 2024-07-30 | 10.875141143798828 | 11.09610297450591 | 10.875141143798828 | 11.000032453990418 | 605500 |
| 76 | 2024-07-31 | 10.875141143798828 | 11.02885324366651 | 10.85592758941356 | 10.85592758941356 | 692700 |
| 77 | 2024-08-01 | 10.865535736083984 | 11.124924697318635 | 10.807893235700472 | 10.807893235700472 | 711500 |
| 78 | 2024-08-02 | 11.038460731506348 | 11.11531678319858 | 10.8559278377864 | 10.875141392611255 | 1567800 |
| 79 | 2024-08-05 | 11.43234920501709 | 11.47077723415577 | 10.807893502464406 | 11.009640884491601 | 1400200 |
| 80 | 2024-08-06 | 10.683001518249512 | 11.538026258969781 | 10.683001518249512 | 11.528419023229945 | 1768800 |
| 81 | 2024-08-07 | 11.211387634277344 | 11.557239877021896 | 10.750250394421506 | 10.807892892977149 | 1531900 |
| 82 | 2024-08-08 | 11.26902961730957 | 11.403528174590575 | 11.086496711753497 | 11.288244089576772 | 990600 |
| 83 | 2024-08-09 | 11.307458877563477 | 11.422742965796168 | 11.259423611750734 | 11.29785164116163 | 643900 |
| 84 | 2024-08-12 | 11.31706428527832 | 11.518811652467841 | 11.182566651282919 | 11.2402082326534 | 1138700 |
| 85 | 2024-08-13 | 11.326671600341797 | 11.43234844439309 | 11.26902910237064 | 11.326671600341797 | 751400 |
| 86 | 2024-08-14 | 11.201780319213867 | 11.393920452712237 | 11.115317030090495 | 11.355492426012562 | 1204200 |
| 87 | 2024-08-15 | 11.43234920501709 | 11.47077723415577 | 11.163353001046325 | 11.259423531991269 | 1608000 |
| 88 | 2024-08-16 | 11.35549259185791 | 11.595667991287707 | 11.27863653733609 | 11.528419172630224 | 1261000 |
| 89 | 2024-08-19 | 11.451563835144043 | 11.451563835144043 | 11.249816450342815 | 11.413135805476976 | 865000 |
| 90 | 2024-08-20 | 11.27863597869873 | 11.470776105486468 | 11.269028743310244 | 11.45156255090589 | 826900 |
| 91 | 2024-08-21 | 11.326671600341797 | 11.403527653505725 | 11.278636338065237 | 11.29785080945443 | 1374500 |
| 92 | 2024-08-22 | 11.211387634277344 | 11.365099742163812 | 11.105710789154505 | 11.365099742163812 | 802900 |
| 93 | 2024-08-23 | 11.384313583374023 | 11.518811212229044 | 11.17295898863507 | 11.211387013478845 | 1270700 |
| 94 | 2024-08-26 | 11.312414169311523 | 11.536326466601798 | 11.224796354216643 | 11.536326466601798 | 628100 |
| 95 | 2024-08-27 | 11.185855865478516 | 11.361091505996068 | 11.185855865478516 | 11.361091505996068 | 681100 |
| 96 | 2024-08-28 | 11.039826393127441 | 11.205326508105419 | 10.991149724881526 | 11.205326508105419 | 1202900 |
| 97 | 2024-08-29 | 10.85485553741455 | 11.039826696139928 | 10.786708757057966 | 11.039826696139928 | 792200 |
| 98 | 2024-08-30 | 10.961943626403809 | 10.981413735811197 | 10.747766852341428 | 10.854854775157525 | 964300 |
| 99 | 2024-09-02 | 10.845120429992676 | 10.971679393509195 | 10.835384910853666 | 10.971679393509195 | 493300 |
| 100 | 2024-09-03 | 11.069031715393066 | 11.166385049182074 | 10.903531605009873 | 10.952208271904377 | 1183900 |
| 101 | 2024-09-04 | 11.351356506347656 | 11.400033178546995 | 11.078768441833782 | 11.146915225854675 | 1338900 |
| 102 | 2024-09-05 | 11.351356506347656 | 11.409768698672922 | 11.117709593907193 | 11.273474202200836 | 1254000 |
| 103 | 2024-09-06 | 11.283208847045898 | 11.429237923885589 | 11.176119990828578 | 11.419502404514882 | 775800 |
| 104 | 2024-09-09 | 11.370827674865723 | 11.448709979891078 | 11.195592024343515 | 11.273474329368872 | 672600 |
| 105 | 2024-09-10 | 11.429238319396973 | 11.52659165961252 | 11.273473717796305 | 11.35135601859664 | 794100 |
| 106 | 2024-09-11 | 11.458443641662598 | 11.711560627726382 | 11.292943538218879 | 11.536325934056094 | 911700 |
| 107 | 2024-09-12 | 11.419502258300781 | 11.477914445346892 | 11.039826292006824 | 11.390296628992834 | 1131600 |
| 108 | 2024-09-13 | 11.487649917602539 | 11.594737843580443 | 11.351355434005942 | 11.448708769207828 | 512900 |
| 109 | 2024-09-16 | 11.604473114013672 | 11.614208633011197 | 11.448708523774057 | 11.604473114013672 | 334900 |
| 110 | 2024-09-17 | 11.536327362060547 | 11.604474144232748 | 11.448709540164701 | 11.604474144232748 | 311300 |
| 111 | 2024-09-18 | 11.51685619354248 | 11.701827355127437 | 11.292944809806261 | 11.292944809806261 | 667000 |
| 112 | 2024-09-19 | 11.127443313598633 | 11.682354872966913 | 11.127443313598633 | 11.682354872966913 | 873700 |
| 113 | 2024-09-20 | 10.971680641174316 | 11.195592036252823 | 10.903532927881905 | 11.195592036252823 | 1464100 |
| 114 | 2024-09-23 | 11.039826393127441 | 11.088503061373357 | 10.932737537300383 | 10.971679614641294 | 741400 |
| 115 | 2024-09-24 | 10.932737350463867 | 11.195590797441605 | 10.932737350463867 | 11.195590797441605 | 475900 |
| 116 | 2024-09-25 | 11.030091285705566 | 11.030091285705566 | 10.903532314911994 | 11.030091285705566 | 689500 |
| 117 | 2024-09-26 | 11.039826393127441 | 11.19559098877019 | 11.010620763551982 | 11.010620763551982 | 903800 |
| 118 | 2024-09-27 | 10.99114990234375 | 11.117708870454452 | 10.952208752804323 | 11.107973350962034 | 761600 |
| 119 | 2024-09-30 | 10.952208518981934 | 11.059296445821545 | 10.903531850989303 | 10.991149667689994 | 766800 |
| 120 | 2024-10-01 | 10.776972770690918 | 10.991149550517093 | 10.776972770690918 | 10.952208402224171 | 783600 |
| 121 | 2024-10-02 | 10.770720481872559 | 10.946489568058915 | 10.643776245322028 | 10.809780175329909 | 1292500 |
| 122 | 2024-10-03 | 10.800016403198242 | 10.84884032362446 | 10.643776691561945 | 10.741426394927556 | 1166600 |
| 123 | 2024-10-04 | 10.673070907592773 | 10.800015134553687 | 10.643775441270385 | 10.800015134553687 | 500900 |
| 124 | 2024-10-07 | 11.20037841796875 | 11.20037841796875 | 10.673072072926326 | 10.673072072926326 | 1881900 |
| 125 | 2024-10-08 | 10.66330623626709 | 10.829310161271303 | 10.66330623626709 | 10.780485313107148 | 960600 |
| 126 | 2024-10-09 | 10.487537384033203 | 10.682835849691296 | 10.487537384033203 | 10.663306468753756 | 1040100 |
| 127 | 2024-10-10 | 10.204354286193848 | 10.546127296529551 | 10.204354286193848 | 10.497302447730661 | 830300 |
| 128 | 2024-10-11 | 9.999290466308594 | 10.282473466172098 | 9.999290466308594 | 10.282473466172098 | 880600 |
| 129 | 2024-10-14 | 9.98952579498291 | 10.243414270968978 | 9.901642182147635 | 10.00905610756179 | 1531700 |
| 130 | 2024-10-15 | 10.009056091308594 | 10.184825179206843 | 9.989525778761429 | 9.989525778761429 | 1021800 |
| 131 | 2024-10-16 | 10.116469383239746 | 10.282473304472278 | 9.999290309062046 | 9.999290309062046 | 3262600 |
| 132 | 2024-10-17 | 10.302003860473633 | 10.302003860473633 | 9.989525390655109 | 10.116469623510053 | 1004600 |
| 133 | 2024-10-18 | 10.47777271270752 | 10.47777271270752 | 10.233649386526002 | 10.292239394562465 | 989800 |
| 134 | 2024-10-21 | 10.36059284210205 | 10.536361921623815 | 10.36059284210205 | 10.536361921623815 | 613800 |
| 135 | 2024-10-22 | 10.438712120056152 | 10.45824243147426 | 10.243413662157613 | 10.350828512444188 | 631500 |
| 136 | 2024-10-23 | 10.302003860473633 | 10.477772010286499 | 10.243413856364997 | 10.33129839689969 | 838100 |
| 137 | 2024-10-24 | 10.29223918914795 | 10.341064039661113 | 10.165294950316348 | 10.302004345501894 | 1118900 |
| 138 | 2024-10-25 | 10.106705665588379 | 10.341063825694594 | 10.106705665588379 | 10.302004132343558 | 596400 |
| 139 | 2024-10-28 | 10.18482494354248 | 10.311769178392042 | 10.136000094560874 | 10.204354324381201 | 1291500 |
| 140 | 2024-10-29 | 10.067646026611328 | 10.243414182012016 | 10.03835055799742 | 10.204354488450022 | 1134600 |
| 141 | 2024-10-30 | 10.223884582519531 | 10.233648807259092 | 10.038350343619898 | 10.116469729075575 | 1986800 |
| 142 | 2024-10-31 | 10.741425514221191 | 10.741425514221191 | 10.126234668474105 | 10.126234668474105 | 2406200 |
| 143 | 2024-11-01 | 10.702366828918457 | 10.760956837895822 | 10.565657428809006 | 10.73166136777884 | 1309700 |
| 144 | 2024-11-04 | 11.161317825317383 | 11.161317825317383 | 10.73166028613931 | 10.809779669397777 | 980000 |
| 145 | 2024-11-05 | 11.288262367248535 | 11.376145977395696 | 11.005079362312486 | 11.073433591734679 | 1214000 |
| 146 | 2024-11-06 | 11.922983169555664 | 12.176871649764811 | 11.1222589656339 | 11.171082885380095 | 2237300 |
| 147 | 2024-11-07 | 11.073433876037598 | 11.942512293883713 | 10.995314488618993 | 11.815568987770897 | 1934400 |
| 148 | 2024-11-08 | 11.073433876037598 | 11.190612957165506 | 11.014843869845366 | 11.083199032279062 | 606200 |
| 149 | 2024-11-11 | 10.800116539001465 | 11.148828213869091 | 10.770227184050631 | 11.148828213869091 | 595900 |
| 150 | 2024-11-12 | 10.600852012634277 | 10.929637749712178 | 10.55103579031466 | 10.760263163924725 | 1384900 |
| 151 | 2024-11-13 | 10.730374336242676 | 10.780189610837159 | 10.570962226977775 | 10.660631241512576 | 831300 |
| 152 | 2024-11-14 | 10.282029151916504 | 10.800116363529263 | 10.282029151916504 | 10.700483915091286 | 846700 |
| 153 | 2024-11-18 | 10.411550521850586 | 10.501219531682748 | 10.192359714501459 | 10.23221345235167 | 895200 |
| 154 | 2024-11-19 | 10.51118278503418 | 10.51118278503418 | 10.282028547170901 | 10.361734121167157 | 431600 |
| 155 | 2024-11-21 | 10.471330642700195 | 10.521146867056123 | 10.37169819398834 | 10.511183432151848 | 279700 |
| 156 | 2024-11-22 | 10.670594215393066 | 10.710447003445783 | 10.46136684057495 | 10.56099928578945 | 442500 |
| 157 | 2024-11-25 | 10.650667190551758 | 10.83996864365829 | 10.580925050020616 | 10.75029963430945 | 873600 |
| 158 | 2024-11-26 | 10.889784812927246 | 10.889784812927246 | 10.650667139097076 | 10.75029958237343 | 464400 |
| 159 | 2024-11-27 | 10.501219749450684 | 10.99938008092399 | 10.501219749450684 | 10.99938008092399 | 497400 |
| 160 | 2024-11-28 | 10.600852012634277 | 10.710446941605108 | 10.391624639024212 | 10.620777931462879 | 626200 |
| 161 | 2024-11-29 | 10.760263442993164 | 10.83996902070556 | 10.441440181978148 | 10.630741641669163 | 933000 |
| 162 | 2024-12-02 | 10.899747848510742 | 10.919674718240218 | 10.740336691336724 | 10.760263561066198 | 965000 |
| 163 | 2024-12-03 | 10.929637908935547 | 11.07908562790615 | 10.800116109083827 | 10.899747605009088 | 1150600 |
| 164 | 2024-12-04 | 10.899747848510742 | 11.019307166556702 | 10.869858494081976 | 10.929638153104955 | 747600 |
| 165 | 2024-12-05 | 10.77022647857666 | 11.049195990230727 | 10.77022647857666 | 11.009343202851575 | 448700 |
| 166 | 2024-12-06 | 10.680558204650879 | 10.81008001009038 | 10.59088918933388 | 10.770227219967877 | 456700 |
| 167 | 2024-12-09 | 10.66063117980957 | 10.750300193825373 | 10.501220021632788 | 10.680558049664393 | 638900 |
| 168 | 2024-12-10 | 10.810079574584961 | 10.88978515161887 | 10.71044712820986 | 10.76026335139741 | 774400 |
| 169 | 2024-12-11 | 10.66063117980957 | 10.899747917074743 | 10.560999681031806 | 10.889785432312783 | 1102600 |
| 170 | 2024-12-12 | 10.560999870300293 | 10.68055824107554 | 10.481294289783461 | 10.660631370863598 | 1678900 |
| 171 | 2024-12-13 | 10.740336418151855 | 10.820041994711522 | 10.551035911364005 | 10.650667406980876 | 976800 |
| 172 | 2024-12-16 | 10.411550521850586 | 10.750299692254128 | 10.411550521850586 | 10.710446904569324 | 725200 |
| 173 | 2024-12-17 | 10.461366653442383 | 10.56099909687466 | 10.371697644386412 | 10.401586997349936 | 726500 |
| 174 | 2024-12-18 | 10.242176055908203 | 10.481293734966712 | 10.202323267759354 | 10.461366865809579 | 536300 |
| 175 | 2024-12-19 | 10.411550521850586 | 10.411550521850586 | 10.20232314896401 | 10.34180838094353 | 811400 |
| 176 | 2024-12-20 | 10.610815048217773 | 10.760263722940767 | 10.36173487384491 | 10.48129419368949 | 985100 |
| 177 | 2024-12-23 | 10.710000038146973 | 10.760000228881836 | 10.510000228881836 | 10.579999923706055 | 688300 |
| 178 | 2024-12-26 | 10.680000305175781 | 10.829999923706055 | 10.640000343322754 | 10.829999923706055 | 462200 |
| 179 | 2024-12-27 | 10.75 | 10.960000038146973 | 10.5600004196167 | 10.600000381469727 | 887900 |
| 180 | 2024-12-30 | 10.859999656677246 | 10.90999984741211 | 10.670000076293945 | 10.899999618530273 | 804500 |
| 181 | 2025-01-02 | 10.649999618530273 | 10.930000305175781 | 10.619999885559082 | 10.770000457763672 | 879500 |
| 182 | 2025-01-03 | 10.319999694824219 | 10.609999656677246 | 10.300000190734863 | 10.579999923706055 | 827000 |
| 183 | 2025-01-06 | 10.609999656677246 | 10.640000343322754 | 10.350000381469727 | 10.350000381469727 | 527300 |
| 184 | 2025-01-07 | 10.529999732971191 | 10.699999809265137 | 10.510000228881836 | 10.699999809265137 | 636700 |
| 185 | 2025-01-08 | 10.460000038146973 | 10.550000190734863 | 10.399999618530273 | 10.539999961853027 | 502800 |
| 186 | 2025-01-09 | 10.550000190734863 | 10.65999984741211 | 10.399999618530273 | 10.5 | 494000 |
| 187 | 2025-01-10 | 10.350000381469727 | 10.699999809265137 | 10.3100004196167 | 10.65999984741211 | 1540700 |
| 188 | 2025-01-13 | 10.5600004196167 | 10.59000015258789 | 10.350000381469727 | 10.359999656677246 | 1143600 |
| 189 | 2025-01-14 | 10.779999732971191 | 10.800000190734863 | 10.529999732971191 | 10.529999732971191 | 1007800 |
| 190 | 2025-01-15 | 10.920000076293945 | 10.970000267028809 | 10.770000457763672 | 10.8100004196167 | 1023400 |
| 191 | 2025-01-16 | 11.050000190734863 | 11.1899995803833 | 10.920000076293945 | 10.920000076293945 | 1594300 |
| 192 | 2025-01-17 | 10.9399995803833 | 11.149999618530273 | 10.75 | 11.050000190734863 | 807000 |
| 193 | 2025-01-20 | 10.75 | 10.989999771118164 | 10.680000305175781 | 10.989999771118164 | 856100 |
| 194 | 2025-01-21 | 10.84000015258789 | 10.920000076293945 | 10.729999542236328 | 10.760000228881836 | 1002900 |
| 195 | 2025-01-22 | 10.5 | 10.899999618530273 | 10.470000267028809 | 10.84000015258789 | 1471900 |
| 196 | 2025-01-23 | 10.470000267028809 | 10.710000038146973 | 10.380000114440918 | 10.430000305175781 | 1158600 |
| 197 | 2025-01-24 | 10.710000038146973 | 10.710000038146973 | 10.449999809265137 | 10.520000457763672 | 906200 |
| 198 | 2025-01-27 | 11.0600004196167 | 11.15999984741211 | 10.640000343322754 | 10.729999542236328 | 1344500 |
| 199 | 2025-01-28 | 11.130000114440918 | 11.199999809265137 | 10.979999542236328 | 11.069999694824219 | 810900 |
| 200 | 2025-01-29 | 11.020000457763672 | 11.199999809265137 | 10.859999656677246 | 10.859999656677246 | 725100 |
| 201 | 2025-01-30 | 11.289999961853027 | 11.390000343322754 | 10.9399995803833 | 10.9399995803833 | 957200 |
| 202 | 2025-01-31 | 11.300000190734863 | 11.520000457763672 | 11.220000267028809 | 11.359999656677246 | 937200 |
| 203 | 2025-02-03 | 11.300000190734863 | 11.380000114440918 | 11.15999984741211 | 11.300000190734863 | 845100 |
| 204 | 2025-02-04 | 11.229999542236328 | 11.350000381469727 | 11.119999885559082 | 11.300000190734863 | 679300 |
| 205 | 2025-02-05 | 11.0 | 11.3100004196167 | 10.930000305175781 | 11.3100004196167 | 662400 |
| 206 | 2025-02-06 | 11.470000267028809 | 11.529999732971191 | 10.949999809265137 | 11.079999923706055 | 1801200 |
| 207 | 2025-02-07 | 11.680000305175781 | 11.760000228881836 | 11.399999618530273 | 11.449999809265137 | 1279800 |
| 208 | 2025-02-10 | 11.720000267028809 | 11.84000015258789 | 11.600000381469727 | 11.760000228881836 | 659200 |
| 209 | 2025-02-11 | 11.90999984741211 | 12.039999961853027 | 11.640000343322754 | 11.699999809265137 | 646100 |
| 210 | 2025-02-12 | 11.539999961853027 | 11.920000076293945 | 11.539999961853027 | 11.84000015258789 | 1164100 |
| 211 | 2025-02-13 | 11.239999771118164 | 11.5600004196167 | 11.149999618530273 | 11.539999961853027 | 1207200 |
| 212 | 2025-02-14 | 11.460000038146973 | 11.460000038146973 | 11.130000114440918 | 11.239999771118164 | 1119300 |
| 213 | 2025-02-17 | 11.720000267028809 | 11.859999656677246 | 11.390000343322754 | 11.489999771118164 | 792100 |
| 214 | 2025-02-18 | 11.75 | 11.90999984741211 | 11.630000114440918 | 11.8100004196167 | 597500 |
| 215 | 2025-02-19 | 11.859999656677246 | 11.880000114440918 | 11.680000305175781 | 11.739999771118164 | 1066800 |
| 216 | 2025-02-20 | 11.899999618530273 | 11.970000267028809 | 11.75 | 11.850000381469727 | 792500 |
| 217 | 2025-02-21 | 11.670000076293945 | 11.899999618530273 | 11.529999732971191 | 11.850000381469727 | 620200 |
| 218 | 2025-02-24 | 11.579999923706055 | 11.800000190734863 | 11.5 | 11.800000190734863 | 517700 |
| 219 | 2025-02-25 | 11.3100004196167 | 11.569999694824219 | 11.3100004196167 | 11.510000228881836 | 443000 |
| 220 | 2025-02-26 | 10.819999694824219 | 11.380000114440918 | 10.739999771118164 | 11.359999656677246 | 1245800 |
| 221 | 2025-02-27 | 10.859999656677246 | 11.210000038146973 | 10.529999732971191 | 10.779999732971191 | 1986200 |
| 222 | 2025-02-28 | 10.609999656677246 | 10.920000076293945 | 10.34000015258789 | 10.869999885559082 | 1579700 |
| 223 | 2025-03-05 | 10.579999923706055 | 10.800000190734863 | 10.510000228881836 | 10.699999809265137 | 2141500 |
| 224 | 2025-03-06 | 10.75 | 10.9399995803833 | 10.539999961853027 | 10.619999885559082 | 857900 |
| 225 | 2025-03-07 | 10.890000343322754 | 10.899999618530273 | 10.680000305175781 | 10.729999542236328 | 1271900 |
| 226 | 2025-03-10 | 10.600000381469727 | 10.829999923706055 | 10.600000381469727 | 10.739999771118164 | 675500 |
| 227 | 2025-03-11 | 10.399999618530273 | 10.640000343322754 | 10.380000114440918 | 10.640000343322754 | 786000 |
| 228 | 2025-03-12 | 10.34000015258789 | 10.449999809265137 | 10.239999771118164 | 10.449999809265137 | 1739700 |
| 229 | 2025-03-13 | 10.640000343322754 | 10.720000267028809 | 10.319999694824219 | 10.380000114440918 | 929700 |
| 230 | 2025-03-14 | 10.930000305175781 | 10.970000267028809 | 10.5600004196167 | 10.680000305175781 | 837200 |
| 231 | 2025-03-17 | 11.0 | 11.100000381469727 | 10.779999732971191 | 10.949999809265137 | 656700 |
| 232 | 2025-03-18 | 11.0600004196167 | 11.119999885559082 | 10.859999656677246 | 11.010000228881836 | 623400 |
| 233 | 2025-03-19 | 11.239999771118164 | 11.369999885559082 | 11.0 | 11.100000381469727 | 1249200 |
| 234 | 2025-03-20 | 11.239999771118164 | 11.4399995803833 | 11.1899995803833 | 11.239999771118164 | 1170100 |
| 235 | 2025-03-21 | 11.130000114440918 | 11.300000190734863 | 11.010000228881836 | 11.279999732971191 | 952000 |
| 236 | 2025-03-24 | 10.869999885559082 | 11.1899995803833 | 10.869999885559082 | 11.15999984741211 | 631400 |
| 237 | 2025-03-25 | 10.930000305175781 | 11.119999885559082 | 10.720000267028809 | 10.859999656677246 | 591800 |
| 238 | 2025-03-26 | 10.520000457763672 | 10.960000038146973 | 10.520000457763672 | 10.960000038146973 | 2226400 |
| 239 | 2025-03-27 | 10.680000305175781 | 10.789999961853027 | 10.479999542236328 | 10.569999694824219 | 1031500 |
| 240 | 2025-03-28 | 10.550000190734863 | 10.680000305175781 | 10.40999984741211 | 10.65999984741211 | 1407500 |
| 241 | 2025-03-31 | 10.4399995803833 | 10.579999923706055 | 10.420000076293945 | 10.510000228881836 | 779300 |
| 242 | 2025-04-01 | 10.569999694824219 | 10.600000381469727 | 10.359999656677246 | 10.40999984741211 | 2036100 |
| 243 | 2025-04-02 | 10.5 | 10.600000381469727 | 10.430000305175781 | 10.5600004196167 | 1168400 |
| 244 | 2025-04-03 | 10.770000457763672 | 10.850000381469727 | 10.40999984741211 | 10.529999732971191 | 1323700 |
| 245 | 2025-04-04 | 10.770000457763672 | 10.770000457763672 | 10.449999809265137 | 10.699999809265137 | 926900 |
| 246 | 2025-04-07 | 10.630000114440918 | 10.779999732971191 | 10.5 | 10.649999618530273 | 1153500 |
| 247 | 2025-04-08 | 10.670000076293945 | 10.90999984741211 | 10.539999961853027 | 10.640000343322754 | 1352600 |
| 248 | 2025-04-09 | 10.8100004196167 | 10.949999809265137 | 10.510000228881836 | 10.670000076293945 | 1256100 |
| 249 | 2025-04-10 | 10.859999656677246 | 10.90999984741211 | 10.619999885559082 | 10.869999885559082 | 1328700 |
| 250 | 2025-04-11 | 10.829999923706055 | 10.960000038146973 | 10.739999771118164 | 10.880000114440918 | 1336600 |