ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 12.021053314208984 | 12.135721440659953 | 12.011497409179421 | 12.135721440659953 | 143500 |
| 3 | 2024-04-17 | 12.001943588256836 | 12.12616672057494 | 11.973275870366797 | 12.078389013360908 | 152100 |
| 4 | 2024-04-18 | 11.96372127532959 | 12.116612130644754 | 11.906386748935713 | 12.040166702987172 | 200800 |
| 5 | 2024-04-19 | 12.212167739868164 | 12.269502262883154 | 11.925496947395867 | 11.973275564691471 | 165800 |
| 6 | 2024-04-22 | 12.12642765045166 | 12.271944412187876 | 11.990611327704318 | 12.242841244875235 | 363800 |
| 7 | 2024-04-23 | 12.310750007629395 | 12.388360002458962 | 12.077922798659955 | 12.126428698488526 | 122400 |
| 8 | 2024-04-24 | 12.407761573791504 | 12.533876540903265 | 12.271945241861975 | 12.310749775959973 | 74500 |
| 9 | 2024-04-25 | 12.223440170288086 | 12.465968737752744 | 12.058520670398272 | 12.465968737752744 | 136200 |
| 10 | 2024-04-26 | 12.475668907165527 | 12.495071636225614 | 12.097324942224265 | 12.174934008118527 | 116300 |
| 11 | 2024-04-29 | 12.757001876831055 | 12.81520913826567 | 12.436864251873256 | 12.485370148873264 | 168700 |
| 12 | 2024-04-30 | 13.125645637512207 | 13.445783268292525 | 12.863715269225152 | 12.892818437885257 | 351300 |
| 13 | 2024-05-02 | 13.329370498657227 | 13.426382300463723 | 12.844313339970954 | 13.135347820217339 | 302600 |
| 14 | 2024-05-03 | 13.581599235534668 | 13.969644557909305 | 13.436082470937436 | 13.533093338944582 | 116800 |
| 15 | 2024-05-06 | 13.43608283996582 | 13.824128172998305 | 13.37787557742442 | 13.37787557742442 | 147200 |
| 16 | 2024-05-07 | 13.455484390258789 | 13.75622021156684 | 13.455484390258789 | 13.474887119131001 | 67800 |
| 17 | 2024-05-08 | 13.358473777770996 | 13.5815996130451 | 13.232358813200525 | 13.5815996130451 | 124200 |
| 18 | 2024-05-09 | 13.077139854431152 | 13.34877251488691 | 13.077139854431152 | 13.34877251488691 | 114300 |
| 19 | 2024-05-10 | 13.038335800170898 | 13.183853500444922 | 12.980129460199764 | 12.980129460199764 | 68500 |
| 20 | 2024-05-13 | 13.018933296203613 | 13.096542362113405 | 12.941324230293821 | 13.067439193690493 | 51900 |
| 21 | 2024-05-14 | 13.028635025024414 | 13.08684136349772 | 12.989830490984518 | 13.018933660221172 | 36500 |
| 22 | 2024-05-15 | 12.78610610961914 | 13.038335111459295 | 12.72789884754954 | 13.038335111459295 | 265000 |
| 23 | 2024-05-16 | 12.824911117553711 | 13.203255096911704 | 12.737600683802457 | 12.97042789035708 | 156300 |
| 24 | 2024-05-17 | 12.67939281463623 | 12.824910505669948 | 12.659991010935556 | 12.824910505669948 | 158900 |
| 25 | 2024-05-20 | 12.737600326538086 | 12.892818459887607 | 12.659991259863324 | 12.708497157828313 | 95900 |
| 26 | 2024-05-21 | 12.78610610961914 | 12.921921512493137 | 12.621186613123822 | 12.766703380538258 | 97100 |
| 27 | 2024-05-22 | 12.87341594696045 | 12.989829540562544 | 12.737599625171503 | 12.737599625171503 | 81300 |
| 28 | 2024-05-23 | 12.902520179748535 | 12.912221544643243 | 12.718197947441412 | 12.863715645342785 | 61500 |
| 29 | 2024-05-24 | 12.854013442993164 | 12.873416171518466 | 12.66969214786788 | 12.873416171518466 | 98000 |
| 30 | 2024-05-27 | 12.630887985229492 | 12.805507921196796 | 12.630887985229492 | 12.718197490626622 | 70900 |
| 31 | 2024-05-28 | 12.805508613586426 | 12.815209978657226 | 12.621187303106678 | 12.621187303106678 | 79900 |
| 32 | 2024-05-29 | 12.708497047424316 | 12.75700201979487 | 12.485370288792984 | 12.75700201979487 | 99000 |
| 33 | 2024-05-31 | 12.902520179748535 | 12.989830613454743 | 12.562979809818412 | 12.679393413035662 | 104100 |
| 34 | 2024-06-03 | 12.824911117553711 | 13.009232424782851 | 12.698796149376687 | 12.718197954003033 | 139900 |
| 35 | 2024-06-04 | 12.446565628051758 | 12.795806421469871 | 12.446565628051758 | 12.795806421469871 | 161400 |
| 36 | 2024-06-05 | 12.233139991760254 | 12.4853699112208 | 12.233139991760254 | 12.4853699112208 | 176300 |
| 37 | 2024-06-06 | 12.601784706115723 | 12.621187436462334 | 12.242842521261347 | 12.310750227128278 | 74400 |
| 38 | 2024-06-07 | 12.495072364807129 | 12.582382800322462 | 12.349554663890542 | 12.349554663890542 | 54100 |
| 39 | 2024-06-10 | 12.378658294677734 | 12.485370531207122 | 12.339853760924042 | 12.465968726916808 | 44600 |
| 40 | 2024-06-11 | 12.417462348937988 | 12.465968245550341 | 12.349553723611484 | 12.349553723611484 | 48300 |
| 41 | 2024-06-12 | 12.320450782775879 | 12.485370279193486 | 12.223439912936316 | 12.417462577788486 | 102700 |
| 42 | 2024-06-13 | 12.29134750366211 | 12.378657933352649 | 12.223439802868596 | 12.32045067183461 | 78000 |
| 43 | 2024-06-14 | 12.427164077758789 | 12.427164077758789 | 12.19433595222572 | 12.271945019012392 | 39900 |
| 44 | 2024-06-17 | 12.611485481262207 | 12.65999137968629 | 12.349554184876 | 12.40776144801951 | 75300 |
| 45 | 2024-06-18 | 12.601784706115723 | 12.786106943716115 | 12.485371099555366 | 12.553278805422298 | 160100 |
| 46 | 2024-06-19 | 12.708497047424316 | 12.727898851337928 | 12.514473457249924 | 12.61148525233712 | 57500 |
| 47 | 2024-06-20 | 12.698796272277832 | 12.805508511688211 | 12.60178447268797 | 12.805508511688211 | 31300 |
| 48 | 2024-06-21 | 12.669692039489746 | 12.689093842676066 | 12.562978883859456 | 12.679392478496402 | 40300 |
| 49 | 2024-06-24 | 12.902520179748535 | 12.980129248560036 | 12.621187074013577 | 12.68909477793037 | 80400 |
| 50 | 2024-06-25 | 12.902520179748535 | 12.902520179748535 | 12.698796142825076 | 12.902520179748535 | 49600 |
| 51 | 2024-06-26 | 12.669692039489746 | 12.80550743731301 | 12.436863925042848 | 12.80550743731301 | 79800 |
| 52 | 2024-06-27 | 12.766703605651855 | 12.766703605651855 | 12.533876403614128 | 12.669692734056 | 60400 |
| 53 | 2024-06-28 | 12.737600326538086 | 12.805508028585239 | 12.611485361898335 | 12.805508028585239 | 61100 |
| 54 | 2024-07-01 | 12.572680473327637 | 12.73759996664507 | 12.45626687660469 | 12.73759996664507 | 124900 |
| 55 | 2024-07-02 | 12.582381248474121 | 12.659990309321813 | 12.533875354151068 | 12.572679884574914 | 66800 |
| 56 | 2024-07-03 | 12.708497047424316 | 12.795806552795138 | 12.562979354793523 | 12.58238208388018 | 70800 |
| 57 | 2024-07-04 | 12.689093589782715 | 12.892817607630406 | 12.6308872562108 | 12.80550718209954 | 47800 |
| 58 | 2024-07-05 | 12.495072364807129 | 12.718198210970227 | 12.475669634615679 | 12.669693235837794 | 172200 |
| 59 | 2024-07-08 | 12.15553092956543 | 12.640588040044834 | 12.15553092956543 | 12.514473080299428 | 428100 |
| 60 | 2024-07-09 | 12.223440170288086 | 12.223440170288086 | 12.000313407130605 | 12.16523290702042 | 260800 |
| 61 | 2024-07-10 | 12.708497047424316 | 12.747301580424585 | 12.223439922334427 | 12.223439922334427 | 265300 |
| 62 | 2024-07-11 | 13.193553924560547 | 13.193553924560547 | 12.71819724777458 | 12.71819724777458 | 276100 |
| 63 | 2024-07-12 | 13.077139854431152 | 13.242059353574627 | 13.038335320819337 | 13.193554380439654 | 83300 |
| 64 | 2024-07-15 | 13.048036575317383 | 13.145048371114127 | 12.970427508749207 | 13.096542473215756 | 64200 |
| 65 | 2024-07-16 | 13.174151420593262 | 13.183852785119775 | 13.048036457267715 | 13.048036457267715 | 56200 |
| 66 | 2024-07-17 | 13.377875328063965 | 13.416679860643907 | 13.106243600004376 | 13.12564540370783 | 121300 |
| 67 | 2024-07-18 | 13.29056453704834 | 13.377874964272186 | 13.242058641349201 | 13.377874964272186 | 77300 |
| 68 | 2024-07-19 | 13.329370498657227 | 13.436083665678995 | 13.280864597753977 | 13.319669133441955 | 128600 |
| 69 | 2024-07-22 | 13.321171760559082 | 13.439232254745464 | 13.242464764434828 | 13.242464764434828 | 127200 |
| 70 | 2024-07-23 | 13.14408016204834 | 13.340848584810471 | 13.124403882728952 | 13.281817870329556 | 61800 |
| 71 | 2024-07-24 | 13.281818389892578 | 13.576970097320253 | 13.114565786958945 | 13.262141171542075 | 114700 |
| 72 | 2024-07-25 | 12.907958984375 | 13.291656277013182 | 12.89812037573422 | 13.281817668372401 | 102000 |
| 73 | 2024-07-26 | 13.173596382141113 | 13.173596382141113 | 12.858767459269181 | 13.045697278827735 | 63000 |
| 74 | 2024-07-29 | 13.4195556640625 | 13.4195556640625 | 13.026019754293694 | 13.075211860297468 | 68300 |
| 75 | 2024-07-30 | 13.488424301147461 | 13.508100580959216 | 13.153919099995019 | 13.153919099995019 | 154200 |
| 76 | 2024-07-31 | 13.37036418914795 | 13.478586076855283 | 13.291657191131447 | 13.458909796481871 | 57000 |
| 77 | 2024-08-01 | 13.685192108154297 | 13.724545606952457 | 13.281818510907813 | 13.360525508504132 | 196700 |
| 78 | 2024-08-02 | 13.203110694885254 | 13.586807988078979 | 13.085050205809038 | 13.557292162113903 | 70300 |
| 79 | 2024-08-05 | 13.271979331970215 | 13.429393320406176 | 12.789898757819742 | 13.045696958158867 | 271700 |
| 80 | 2024-08-06 | 13.252303123474121 | 13.370363615432964 | 13.183433799468757 | 13.183433799468757 | 62500 |
| 81 | 2024-08-07 | 13.232625961303711 | 14.167272230269143 | 12.986666367456946 | 13.25230317917692 | 165900 |
| 82 | 2024-08-08 | 13.13424301147461 | 13.311333285405208 | 13.12440440229474 | 13.232626288489072 | 39600 |
| 83 | 2024-08-09 | 13.390040397644043 | 13.508100894035051 | 13.193272903659029 | 13.193272903659029 | 49900 |
| 84 | 2024-08-12 | 13.449070930480957 | 13.586808643511743 | 13.390040213964504 | 13.390040213964504 | 170300 |
| 85 | 2024-08-13 | 13.645837783813477 | 13.822928986822282 | 13.449070301726675 | 13.449070301726675 | 95200 |
| 86 | 2024-08-14 | 13.89179801940918 | 14.13775761806358 | 13.626162140758359 | 13.626162140758359 | 165100 |
| 87 | 2024-08-15 | 13.89179801940918 | 14.167272507188914 | 13.89179801940918 | 13.901636628538094 | 75400 |
| 88 | 2024-08-16 | 14.029535293579102 | 14.26565627571861 | 13.891797584867033 | 13.891797584867033 | 151100 |
| 89 | 2024-08-19 | 14.19678783416748 | 14.413231597805932 | 14.049211517219762 | 14.068888734784009 | 256600 |
| 90 | 2024-08-20 | 14.383716583251953 | 14.55096917803197 | 14.216463988471935 | 14.275494702384268 | 94900 |
| 91 | 2024-08-21 | 14.393555641174316 | 14.619838018667636 | 14.265656538923634 | 14.265656538923634 | 102100 |
| 92 | 2024-08-22 | 14.462424278259277 | 14.570647102641159 | 14.295171675361292 | 14.364041001311966 | 118300 |
| 93 | 2024-08-23 | 14.610000610351562 | 14.836282991909371 | 14.472262896624148 | 14.531293613439159 | 119000 |
| 94 | 2024-08-26 | 14.629676818847656 | 14.806768030164543 | 14.541131213189212 | 14.600161929715311 | 138800 |
| 95 | 2024-08-27 | 14.708383560180664 | 14.757575666722017 | 14.521454681237199 | 14.698544951220116 | 66200 |
| 96 | 2024-08-28 | 14.728060722351074 | 14.796929108291442 | 14.550969514777115 | 14.708383504504463 | 89300 |
| 97 | 2024-08-29 | 14.708383560180664 | 14.826444052923074 | 14.610000285359353 | 14.610000285359353 | 61700 |
| 98 | 2024-08-30 | 14.6985445022583 | 14.777252433277193 | 14.619837509500773 | 14.747736607297098 | 85400 |
| 99 | 2024-09-02 | 14.570647239685059 | 14.70838401635906 | 14.560808630419368 | 14.698545407093368 | 92800 |
| 100 | 2024-09-03 | 14.68870735168457 | 14.77725295623571 | 14.649353853913107 | 14.718222240447817 | 160100 |
| 101 | 2024-09-04 | 14.826443672180176 | 14.983857658460998 | 14.698544573761666 | 14.698544573761666 | 118500 |
| 102 | 2024-09-05 | 14.747736930847168 | 14.865797422573586 | 14.67886854523877 | 14.836282534207328 | 79400 |
| 103 | 2024-09-06 | 14.629676818847656 | 14.806768030164543 | 14.560808431451715 | 14.747737313638446 | 65500 |
| 104 | 2024-09-09 | 14.68870735168457 | 14.728060849456032 | 14.560808249361969 | 14.629676635896677 | 65500 |
| 105 | 2024-09-10 | 14.6001615524292 | 14.747736932538803 | 14.46242384293522 | 14.747736932538803 | 78400 |
| 106 | 2024-09-11 | 14.462424278259277 | 14.678868988761627 | 14.432909389001225 | 14.678868988761627 | 68200 |
| 107 | 2024-09-12 | 14.334525108337402 | 14.531293537856358 | 14.167272506203135 | 14.531293537856358 | 83500 |
| 108 | 2024-09-13 | 14.43290901184082 | 14.590323001452111 | 14.334524799203068 | 14.334524799203068 | 28500 |
| 109 | 2024-09-16 | 14.34436321258545 | 14.472262311966528 | 14.275494827634628 | 14.432908815100147 | 31600 |
| 110 | 2024-09-17 | 14.36404037475586 | 14.373878045238486 | 14.245978946350636 | 14.344363157267866 | 60900 |
| 111 | 2024-09-18 | 14.34436321258545 | 14.521454417614846 | 14.157434337035488 | 14.364040430149327 | 66300 |
| 112 | 2024-09-19 | 14.265656471252441 | 14.334524857421739 | 14.177110867171121 | 14.334524857421739 | 52300 |
| 113 | 2024-09-20 | 13.89179801940918 | 14.255818112826324 | 13.881959410280265 | 14.255818112826324 | 47100 |
| 114 | 2024-09-23 | 13.517939567565918 | 13.8721219966842 | 13.331010681956823 | 13.822929888388725 | 109200 |
| 115 | 2024-09-24 | 13.527777671813965 | 13.675353052929196 | 13.498262783243197 | 13.517939062869912 | 79300 |
| 116 | 2024-09-25 | 13.63599967956543 | 13.763898782218424 | 13.527777794979697 | 13.576969901886448 | 55700 |
| 117 | 2024-09-26 | 13.527777671813965 | 13.763898656902892 | 13.527777671813965 | 13.635999555414376 | 48300 |
| 118 | 2024-09-27 | 13.537616729736328 | 13.616323727376306 | 13.38020273445637 | 13.478586012375633 | 54300 |
| 119 | 2024-09-30 | 13.301495552062988 | 13.50810071430219 | 13.29165694292929 | 13.380202548609754 | 98700 |
| 120 | 2024-10-01 | 13.478585243225098 | 13.49826246064293 | 13.212949375913938 | 13.301494977771448 | 63700 |
| 121 | 2024-10-02 | 13.576970100402832 | 13.754060374290512 | 13.478585885150798 | 13.478585885150798 | 78400 |
| 122 | 2024-10-03 | 13.508100509643555 | 13.67535310933677 | 13.222787416918903 | 13.67535310933677 | 59700 |
| 123 | 2024-10-04 | 13.4195556640625 | 13.508100328955633 | 13.321171452054953 | 13.350686340352665 | 35100 |
| 124 | 2024-10-07 | 13.390040397644043 | 13.517939503299658 | 13.390040397644043 | 13.419556225437862 | 28400 |
| 125 | 2024-10-08 | 13.478585243225098 | 13.478585243225098 | 13.311332648218995 | 13.350686144793292 | 24600 |
| 126 | 2024-10-09 | 13.291656494140625 | 13.478585370062243 | 13.291656494140625 | 13.478585370062243 | 36900 |
| 127 | 2024-10-10 | 13.39987850189209 | 13.39987850189209 | 13.24246451263672 | 13.29165661884437 | 45300 |
| 128 | 2024-10-11 | 13.429393768310547 | 13.567131481916604 | 13.399878879059752 | 13.498263094244281 | 69800 |
| 129 | 2024-10-14 | 13.537616729736328 | 13.596646508835601 | 13.34084923563638 | 13.46874740310528 | 90000 |
| 130 | 2024-10-15 | 13.626161575317383 | 13.626161575317383 | 13.439231762670623 | 13.537615973354324 | 100400 |
| 131 | 2024-10-16 | 13.675353050231934 | 13.714706547738993 | 13.527777669145808 | 13.527777669145808 | 70300 |
| 132 | 2024-10-17 | 13.576970100402832 | 13.665515706477379 | 13.449070995879753 | 13.63599987894492 | 47000 |
| 133 | 2024-10-18 | 13.478585243225098 | 13.557292236373693 | 13.232625655070402 | 13.439231746650801 | 52300 |
| 134 | 2024-10-21 | 13.262141227722168 | 13.488424548404467 | 13.262141227722168 | 13.478585939187537 | 36000 |
| 135 | 2024-10-22 | 13.252303123474121 | 13.360525006537713 | 13.183433799468757 | 13.360525006537713 | 50800 |
| 136 | 2024-10-23 | 13.360525131225586 | 13.360525131225586 | 13.153919033804103 | 13.360525131225586 | 37300 |
| 137 | 2024-10-24 | 13.37036418914795 | 13.508100966546115 | 13.262141363179188 | 13.281818581814028 | 47200 |
| 138 | 2024-10-25 | 13.409717559814453 | 13.498263166300923 | 13.30149567314289 | 13.380202670406103 | 135700 |
| 139 | 2024-10-28 | 13.449070930480957 | 13.52777792699529 | 13.281818328322649 | 13.409717432223792 | 91300 |
| 140 | 2024-10-29 | 12.94731330871582 | 13.822929830256308 | 12.898121200627223 | 13.665515834981933 | 210600 |
| 141 | 2024-10-30 | 13.045697212219238 | 13.20311120372078 | 12.84892972284231 | 12.986666496275461 | 108700 |
| 142 | 2024-10-31 | 12.809576034545898 | 13.232625895852088 | 12.809576034545898 | 13.04569701828815 | 154000 |
| 143 | 2024-11-01 | 12.593131065368652 | 12.83909065282405 | 12.41603986215713 | 12.789898547680698 | 261200 |
| 144 | 2024-11-04 | 12.583292961120605 | 12.66199995720059 | 12.49474735596527 | 12.642323677311296 | 184000 |
| 145 | 2024-11-05 | 12.563616752624512 | 12.593131641756875 | 12.435717648702393 | 12.583293032625617 | 88300 |
| 146 | 2024-11-06 | 12.602970123291016 | 12.661999900958103 | 12.386525415901765 | 12.563616625425825 | 184700 |
| 147 | 2024-11-07 | 12.612807273864746 | 12.73086776259109 | 12.524261672754648 | 12.602969603500238 | 70600 |
| 148 | 2024-11-08 | 12.524262428283691 | 12.583293145338585 | 12.435717760093477 | 12.524262428283691 | 105800 |
| 149 | 2024-11-11 | 12.307818412780762 | 12.632485004538982 | 12.307818412780762 | 12.632485004538982 | 185100 |
| 150 | 2024-11-12 | 12.229111671447754 | 12.337333558197573 | 12.17991956355732 | 12.30781866876788 | 152600 |
| 151 | 2024-11-13 | 12.111050605773926 | 12.258625984241988 | 12.111050605773926 | 12.248787375474418 | 148200 |
| 152 | 2024-11-14 | 12.002827644348145 | 12.238948622417885 | 11.983151365306346 | 12.238948622417885 | 307400 |
| 153 | 2024-11-18 | 11.776545524597168 | 12.06185861371219 | 11.776545524597168 | 12.06185861371219 | 296100 |
| 154 | 2024-11-19 | 11.756868362426758 | 11.84541396606382 | 11.678161367696344 | 11.776545580240054 | 277100 |
| 155 | 2024-11-21 | 11.737192153930664 | 11.874928926412037 | 11.619131661120317 | 11.874928926412037 | 348200 |
| 156 | 2024-11-22 | 12.229111671447754 | 12.258626560877447 | 11.747030140035205 | 11.865091574276814 | 125200 |
| 157 | 2024-11-25 | 12.425878524780273 | 12.53410040595636 | 12.248787320799975 | 12.297979426156877 | 136000 |
| 158 | 2024-11-26 | 12.47507095336914 | 12.534100730717801 | 12.3274946334747 | 12.39636395806333 | 142200 |
| 159 | 2024-11-27 | 12.061859130859375 | 12.475071338088657 | 11.95363630528035 | 12.475071338088657 | 286500 |
| 160 | 2024-11-28 | 11.579777717590332 | 12.061858279233451 | 11.569939109002997 | 12.061858279233451 | 403300 |
| 161 | 2024-11-29 | 11.69783878326416 | 11.717515063148701 | 11.383009860758868 | 11.668322956045243 | 272600 |
| 162 | 2024-12-02 | 11.579777717590332 | 11.73719170194226 | 11.422362794977047 | 11.717514484767591 | 309900 |
| 163 | 2024-12-03 | 11.7273530960083 | 11.7273530960083 | 11.520747006934311 | 11.609292607717643 | 122200 |
| 164 | 2024-12-04 | 11.786383628845215 | 11.845414345916685 | 11.609293354153635 | 11.727353850035161 | 118400 |
| 165 | 2024-12-05 | 11.953636169433594 | 12.04218177544237 | 11.825738003266931 | 11.894606390935351 | 60400 |
| 166 | 2024-12-06 | 11.855252265930176 | 12.03234253032656 | 11.77654527325148 | 12.03234253032656 | 70500 |
| 167 | 2024-12-09 | 11.845414161682129 | 11.973313264796557 | 11.7175150585677 | 11.7175150585677 | 74400 |
| 168 | 2024-12-10 | 11.835575103759766 | 11.894605817674433 | 11.569939236797183 | 11.894605817674433 | 167600 |
| 169 | 2024-12-11 | 11.91428279876709 | 12.052020513842256 | 11.619132026588254 | 11.845414410360217 | 133800 |
| 170 | 2024-12-12 | 11.560100555419922 | 11.865090855248978 | 11.491232171503608 | 11.835575029346534 | 176500 |
| 171 | 2024-12-13 | 11.37317180633545 | 11.579777898592123 | 11.36333319759433 | 11.560100681109882 | 259100 |
| 172 | 2024-12-16 | 11.215757369995117 | 11.412525800346346 | 11.205919699086685 | 11.373172301928383 | 130700 |
| 173 | 2024-12-17 | 11.481393814086914 | 11.481393814086914 | 11.17640350758455 | 11.22559561357027 | 74700 |
| 174 | 2024-12-18 | 11.048504829406738 | 11.520747751344587 | 10.93044433348763 | 11.520747751344587 | 250700 |
| 175 | 2024-12-19 | 11.107535362243652 | 11.19608096727953 | 10.920606481371221 | 11.06818186425675 | 127200 |
| 176 | 2024-12-20 | 11.215757369995117 | 11.33381880351042 | 11.0189898779053 | 11.22559597916496 | 112400 |
| 177 | 2024-12-23 | 11.107535362243652 | 11.264949354191257 | 10.999313477345025 | 11.117373971305728 | 130200 |
| 178 | 2024-12-26 | 11.15672779083252 | 11.1960812899536 | 11.0091514654324 | 11.107535682365812 | 103100 |
| 179 | 2024-12-27 | 11.018989562988281 | 11.264949155636508 | 11.018989562988281 | 11.255110546747847 | 125700 |
| 180 | 2024-12-30 | 11.1173734664917 | 11.186241850276273 | 11.018989256861143 | 11.018989256861143 | 71700 |
| 181 | 2025-01-02 | 11.18624210357666 | 11.23543420950584 | 10.920606232777295 | 11.23543420950584 | 286100 |
| 182 | 2025-01-03 | 10.93044376373291 | 11.18624196068808 | 10.920606093281842 | 11.18624196068808 | 122500 |
| 183 | 2025-01-06 | 11.107535362243652 | 11.205919576341607 | 10.950121370296047 | 11.087859082380902 | 107900 |
| 184 | 2025-01-07 | 11.363333702087402 | 11.422363480632102 | 11.078020603757583 | 11.078020603757583 | 190800 |
| 185 | 2025-01-08 | 11.235434532165527 | 11.383009915929764 | 11.166566144843738 | 11.323980137728633 | 41800 |
| 186 | 2025-01-09 | 11.235434532165527 | 11.34365641770854 | 11.205919643064961 | 11.34365641770854 | 37200 |
| 187 | 2025-01-10 | 11.13705062866211 | 11.245273455490384 | 11.068182239416068 | 11.245273455490384 | 63700 |
| 188 | 2025-01-13 | 11.255110740661621 | 11.304302847691071 | 11.0976967487765 | 11.16656607392229 | 48600 |
| 189 | 2025-01-14 | 11.15672779083252 | 11.245273398420306 | 11.087859401935988 | 11.225596179729052 | 88800 |
| 190 | 2025-01-15 | 11.550262451171875 | 11.648646665286952 | 11.15672747123437 | 11.15672747123437 | 103700 |
| 191 | 2025-01-16 | 11.648646354675293 | 11.658484963476734 | 11.481393758096301 | 11.560100751985077 | 59100 |
| 192 | 2025-01-17 | 11.628969192504883 | 11.707676186768836 | 11.520747309957294 | 11.648646410201563 | 60400 |
| 193 | 2025-01-20 | 11.648646354675293 | 11.697838460421123 | 11.510908646239248 | 11.697838460421123 | 127300 |
| 194 | 2025-01-21 | 11.628969192504883 | 11.747029683900813 | 11.579778024785949 | 11.648646410201563 | 97100 |
| 195 | 2025-01-22 | 11.668322563171387 | 11.747029556582284 | 10.674646536793457 | 11.638807675207643 | 278500 |
| 196 | 2025-01-23 | 11.680000305175781 | 11.84000015258789 | 11.550000190734863 | 11.609999656677246 | 90100 |
| 197 | 2025-01-24 | 11.75 | 11.75 | 11.579999923706055 | 11.710000038146973 | 32300 |
| 198 | 2025-01-27 | 11.880000114440918 | 11.90999984741211 | 11.649999618530273 | 11.75 | 105900 |
| 199 | 2025-01-28 | 11.920000076293945 | 11.920000076293945 | 11.779999732971191 | 11.880000114440918 | 42000 |
| 200 | 2025-01-29 | 11.84000015258789 | 11.920000076293945 | 11.760000228881836 | 11.859999656677246 | 25700 |
| 201 | 2025-01-30 | 12.180000305175781 | 12.350000381469727 | 11.789999961853027 | 11.84000015258789 | 162100 |
| 202 | 2025-01-31 | 12.390000343322754 | 12.390000343322754 | 12.180000305175781 | 12.180000305175781 | 92100 |
| 203 | 2025-02-03 | 12.25 | 12.380000114440918 | 12.229999542236328 | 12.369999885559082 | 127200 |
| 204 | 2025-02-04 | 12.130000114440918 | 12.399999618530273 | 12.130000114440918 | 12.220000267028809 | 44500 |
| 205 | 2025-02-05 | 12.829999923706055 | 12.949999809265137 | 12.449999809265137 | 12.579999923706055 | 509400 |
| 206 | 2025-02-06 | 12.779999732971191 | 12.890000343322754 | 12.680000305175781 | 12.800000190734863 | 121600 |
| 207 | 2025-02-07 | 12.510000228881836 | 12.890000343322754 | 12.479999542236328 | 12.800000190734863 | 60400 |
| 208 | 2025-02-10 | 12.4399995803833 | 12.75 | 12.430000305175781 | 12.460000038146973 | 69200 |
| 209 | 2025-02-11 | 12.5 | 12.75 | 12.380000114440918 | 12.420000076293945 | 29800 |
| 210 | 2025-02-12 | 12.40999984741211 | 12.6899995803833 | 12.34000015258789 | 12.449999809265137 | 222800 |
| 211 | 2025-02-13 | 12.350000381469727 | 12.489999771118164 | 11.899999618530273 | 12.380000114440918 | 192800 |
| 212 | 2025-02-14 | 12.59000015258789 | 12.699999809265137 | 12.229999542236328 | 12.229999542236328 | 113000 |
| 213 | 2025-02-17 | 12.760000228881836 | 12.850000381469727 | 12.640000343322754 | 12.65999984741211 | 76500 |
| 214 | 2025-02-18 | 12.789999961853027 | 12.869999885559082 | 12.59000015258789 | 12.59000015258789 | 79900 |
| 215 | 2025-02-19 | 12.529999732971191 | 12.75 | 12.510000228881836 | 12.600000381469727 | 58400 |
| 216 | 2025-02-20 | 12.59000015258789 | 12.65999984741211 | 12.520000457763672 | 12.59000015258789 | 75200 |
| 217 | 2025-02-21 | 12.520000457763672 | 12.59000015258789 | 12.420000076293945 | 12.59000015258789 | 41500 |
| 218 | 2025-02-24 | 12.479999542236328 | 12.720000267028809 | 12.460000038146973 | 12.460000038146973 | 103900 |
| 219 | 2025-02-25 | 12.600000381469727 | 12.699999809265137 | 12.569999694824219 | 12.630000114440918 | 60400 |
| 220 | 2025-02-26 | 12.600000381469727 | 12.770000457763672 | 12.550000190734863 | 12.720000267028809 | 172300 |
| 221 | 2025-02-27 | 12.40999984741211 | 12.65999984741211 | 12.399999618530273 | 12.40999984741211 | 63100 |
| 222 | 2025-02-28 | 11.949999809265137 | 12.420000076293945 | 11.949999809265137 | 12.40999984741211 | 225600 |
| 223 | 2025-03-05 | 11.989999771118164 | 12.15999984741211 | 11.880000114440918 | 11.949999809265137 | 63600 |
| 224 | 2025-03-06 | 12.0 | 12.149999618530273 | 11.899999618530273 | 12.010000228881836 | 101200 |
| 225 | 2025-03-07 | 12.25 | 12.369999885559082 | 11.960000038146973 | 12.010000228881836 | 176000 |
| 226 | 2025-03-10 | 12.140000343322754 | 12.369999885559082 | 12.0 | 12.369999885559082 | 89500 |
| 227 | 2025-03-11 | 11.819999694824219 | 12.109999656677246 | 11.8100004196167 | 12.039999961853027 | 132200 |
| 228 | 2025-03-12 | 11.800000190734863 | 11.890000343322754 | 11.699999809265137 | 11.8100004196167 | 74500 |
| 229 | 2025-03-13 | 11.899999618530273 | 12.069999694824219 | 11.75 | 11.84000015258789 | 79100 |
| 230 | 2025-03-14 | 12.5 | 12.5 | 11.920000076293945 | 11.979999542236328 | 230600 |
| 231 | 2025-03-17 | 12.619999885559082 | 12.770000457763672 | 12.380000114440918 | 12.380000114440918 | 128600 |
| 232 | 2025-03-18 | 12.680000305175781 | 12.779999732971191 | 12.59000015258789 | 12.609999656677246 | 78900 |
| 233 | 2025-03-19 | 12.75 | 12.890000343322754 | 12.569999694824219 | 12.609999656677246 | 285300 |
| 234 | 2025-03-20 | 12.649999618530273 | 12.819999694824219 | 12.550000190734863 | 12.739999771118164 | 57400 |
| 235 | 2025-03-21 | 12.630000114440918 | 12.739999771118164 | 12.569999694824219 | 12.649999618530273 | 53100 |
| 236 | 2025-03-24 | 12.609999656677246 | 12.84000015258789 | 12.579999923706055 | 12.84000015258789 | 45800 |
| 237 | 2025-03-25 | 12.829999923706055 | 12.979999542236328 | 12.609999656677246 | 12.609999656677246 | 69200 |
| 238 | 2025-03-26 | 12.920000076293945 | 13.100000381469727 | 12.850000381469727 | 12.850000381469727 | 79300 |
| 239 | 2025-03-27 | 12.979999542236328 | 13.100000381469727 | 12.8100004196167 | 12.9399995803833 | 95500 |
| 240 | 2025-03-28 | 13.020000457763672 | 13.199999809265137 | 12.90999984741211 | 13.0 | 82100 |
| 241 | 2025-03-31 | 12.699999809265137 | 12.920000076293945 | 12.630000114440918 | 12.90999984741211 | 50400 |
| 242 | 2025-04-01 | 12.710000038146973 | 12.960000038146973 | 12.550000190734863 | 12.5600004196167 | 78200 |
| 243 | 2025-04-02 | 12.850000381469727 | 12.970000267028809 | 12.640000343322754 | 12.65999984741211 | 64400 |
| 244 | 2025-04-03 | 13.079999923706055 | 13.1899995803833 | 12.8100004196167 | 12.899999618530273 | 147000 |
| 245 | 2025-04-04 | 12.489999771118164 | 12.960000038146973 | 12.479999542236328 | 12.960000038146973 | 105700 |
| 246 | 2025-04-07 | 12.479999542236328 | 12.699999809265137 | 12.239999771118164 | 12.390000343322754 | 96200 |
| 247 | 2025-04-08 | 12.40999984741211 | 12.699999809265137 | 12.220000267028809 | 12.489999771118164 | 53300 |
| 248 | 2025-04-09 | 12.649999618530273 | 12.720000267028809 | 12.100000381469727 | 12.15999984741211 | 69200 |
| 249 | 2025-04-10 | 12.520000457763672 | 12.619999885559082 | 12.319999694824219 | 12.619999885559082 | 43900 |
| 250 | 2025-04-11 | 12.470000267028809 | 12.699999809265137 | 12.470000267028809 | 12.59000015258789 | 70100 |