ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 16.141355514526367 | 16.404212776161028 | 15.878498252891704 | 16.073207748225684 | 222000 |
| 3 | 2024-04-17 | 16.180299758911133 | 16.39447873948178 | 16.02453103308356 | 16.199769224862976 | 181600 |
| 4 | 2024-04-18 | 16.170562744140625 | 16.61839199064147 | 16.121884441116144 | 16.16082708353573 | 479300 |
| 5 | 2024-04-19 | 16.501567840576172 | 16.6086563938668 | 15.936912521533891 | 16.16082714564486 | 1407800 |
| 6 | 2024-04-22 | 17.134370803833008 | 17.25119501692463 | 16.404212972904503 | 16.501567721739114 | 1853400 |
| 7 | 2024-04-23 | 17.630878448486328 | 17.864528732839727 | 16.93966139916438 | 17.134370897902578 | 610600 |
| 8 | 2024-04-24 | 18.068973541259766 | 18.29289004053705 | 17.621144256480306 | 17.621144256480306 | 842400 |
| 9 | 2024-04-25 | 17.854793548583984 | 18.078708178285826 | 17.562731149571793 | 17.884000531240183 | 801800 |
| 10 | 2024-04-26 | 17.835323333740234 | 18.195535381306332 | 17.543260916601554 | 17.91320676876972 | 590100 |
| 11 | 2024-04-29 | 17.932676315307617 | 17.932676315307617 | 17.640613927101136 | 17.825585906417796 | 212600 |
| 12 | 2024-04-30 | 17.70876121520996 | 17.991087935259756 | 17.552994364792006 | 17.932675830574855 | 448400 |
| 13 | 2024-05-02 | 17.58220100402832 | 17.91320605391627 | 17.329079386061803 | 17.611407987331667 | 462300 |
| 14 | 2024-05-03 | 17.669818878173828 | 17.874264033419486 | 17.57246413076577 | 17.640613753772563 | 289600 |
| 15 | 2024-05-06 | 17.81585121154785 | 18.156591920849174 | 17.54326012961678 | 17.650348687423637 | 448400 |
| 16 | 2024-05-07 | 18.010560989379883 | 18.107915744483762 | 17.699027258557475 | 17.835322801570403 | 356800 |
| 17 | 2024-05-08 | 18.438920974731445 | 18.438920974731445 | 17.874265617972856 | 18.010561162294316 | 636800 |
| 18 | 2024-05-09 | 18.302621841430664 | 18.429183569369712 | 17.757437858851464 | 18.35130014328697 | 694000 |
| 19 | 2024-05-10 | 17.49458122253418 | 18.292888689422067 | 17.465376097267644 | 18.283153028704085 | 179800 |
| 20 | 2024-05-13 | 17.124635696411133 | 17.31934520036975 | 17.0370166053185 | 17.28040255682305 | 285400 |
| 21 | 2024-05-14 | 16.968870162963867 | 17.105165712260735 | 16.715748530778544 | 17.027282275964296 | 373100 |
| 22 | 2024-05-15 | 17.124635696411133 | 17.260931235049696 | 16.404213502784156 | 16.93966185333919 | 266900 |
| 23 | 2024-05-16 | 17.183048248291016 | 17.523788960568456 | 16.988340596194973 | 17.173312587153088 | 273600 |
| 24 | 2024-05-17 | 16.744953155517578 | 17.251194491645798 | 16.598920108268505 | 17.202518047154328 | 344600 |
| 25 | 2024-05-20 | 16.569717407226562 | 16.7449556040397 | 16.31659577370621 | 16.7449556040397 | 846200 |
| 26 | 2024-05-21 | 16.482097625732422 | 16.676805280987153 | 16.267916790998434 | 16.521038414028357 | 326200 |
| 27 | 2024-05-22 | 16.219240188598633 | 16.413949698906453 | 16.11214977224058 | 16.36527139288574 | 224600 |
| 28 | 2024-05-23 | 16.16082763671875 | 16.238711067336464 | 16.005060775483326 | 16.228975406398316 | 215900 |
| 29 | 2024-05-24 | 16.092679977416992 | 16.190032873691273 | 16.014796546265085 | 16.063472994402225 | 283800 |
| 30 | 2024-05-27 | 16.228975296020508 | 16.375006495324588 | 16.014796327500353 | 16.190032652532782 | 146800 |
| 31 | 2024-05-28 | 16.11214828491211 | 16.394476863107663 | 16.11214828491211 | 16.22897435168997 | 167000 |
| 32 | 2024-05-29 | 16.05373764038086 | 16.13162107302207 | 15.781144697692863 | 16.13162107302207 | 360300 |
| 33 | 2024-05-31 | 15.897970199584961 | 16.092679702583176 | 15.77141032245733 | 16.092679702583176 | 279900 |
| 34 | 2024-06-03 | 15.576701164245605 | 16.696276189048262 | 15.576701164245605 | 15.96611832197425 | 2115200 |
| 35 | 2024-06-04 | 15.411198616027832 | 15.635113249261115 | 15.226225698506587 | 15.635113249261115 | 527500 |
| 36 | 2024-06-05 | 15.14834213256836 | 15.61564364540701 | 14.904956179418406 | 15.44040453359332 | 307100 |
| 37 | 2024-06-06 | 15.187283515930176 | 15.323579052510649 | 14.992574014911712 | 15.187283515930176 | 542000 |
| 38 | 2024-06-07 | 14.603157043457031 | 15.206754089840008 | 14.603157043457031 | 15.1872836965728 | 636400 |
| 39 | 2024-06-10 | 14.427918434143066 | 14.700511359353202 | 14.427918434143066 | 14.593420950005044 | 357900 |
| 40 | 2024-06-11 | 14.583685874938965 | 14.583685874938965 | 14.379242565488985 | 14.53500942703777 | 360300 |
| 41 | 2024-06-12 | 14.29162311553955 | 14.797865402884213 | 14.155326650878749 | 14.583685509401157 | 602500 |
| 42 | 2024-06-13 | 14.135856628417969 | 14.408448636440928 | 14.135856628417969 | 14.291623490145374 | 200500 |
| 43 | 2024-06-14 | 14.204004287719727 | 14.418184185149158 | 14.01903044452585 | 14.194268626826632 | 885700 |
| 44 | 2024-06-17 | 14.301358222961426 | 14.622628535835396 | 14.05797226939647 | 14.174798344138132 | 708800 |
| 45 | 2024-06-18 | 14.642099380493164 | 14.72971847502733 | 14.194269174997022 | 14.213740497535174 | 367800 |
| 46 | 2024-06-19 | 14.408448219299316 | 14.788129701656706 | 14.262416094324879 | 14.788129701656706 | 219100 |
| 47 | 2024-06-20 | 14.048237800598145 | 14.642099204205426 | 14.048237800598145 | 14.369507191059563 | 368000 |
| 48 | 2024-06-21 | 14.009295463562012 | 14.194268375030882 | 13.863263338087286 | 14.15532666059303 | 300800 |
| 49 | 2024-06-24 | 14.330564498901367 | 14.379241872901712 | 14.019029862365375 | 14.019029862365375 | 637200 |
| 50 | 2024-06-25 | 13.824321746826172 | 14.388977075428043 | 13.814586086019036 | 14.350035360643215 | 375900 |
| 51 | 2024-06-26 | 13.950882911682129 | 14.009295949587289 | 13.765909993795983 | 13.89247080222071 | 378700 |
| 52 | 2024-06-27 | 14.320829391479492 | 14.408448482375203 | 13.941146973745989 | 14.019030403776904 | 426900 |
| 53 | 2024-06-28 | 14.408448219299316 | 14.476595987221165 | 14.165062272785624 | 14.204003987090067 | 440000 |
| 54 | 2024-07-01 | 14.505802154541016 | 14.73945337064283 | 14.252681473799926 | 14.408448332238661 | 585800 |
| 55 | 2024-07-02 | 14.44739055633545 | 14.71998256821619 | 14.418184501459164 | 14.5155383271947 | 503900 |
| 56 | 2024-07-03 | 14.73945426940918 | 14.885485475989096 | 14.398713549464347 | 14.437655266448576 | 474000 |
| 57 | 2024-07-04 | 14.788129806518555 | 14.88548455719185 | 14.63236294819625 | 14.768659413450122 | 372700 |
| 58 | 2024-07-05 | 14.719982147216797 | 15.08992890269614 | 14.427918821475869 | 15.070457581039678 | 865000 |
| 59 | 2024-07-08 | 14.827071189880371 | 14.856278171496138 | 14.65183394240422 | 14.749187762459039 | 360300 |
| 60 | 2024-07-09 | 14.797865867614746 | 15.002310106804714 | 14.710246775327082 | 15.002310106804714 | 281200 |
| 61 | 2024-07-10 | 14.817337036132812 | 14.973103897055335 | 14.73945360567155 | 14.904956127512662 | 377100 |
| 62 | 2024-07-11 | 15.226224899291992 | 15.27490134504424 | 14.827071173640249 | 14.827071173640249 | 396400 |
| 63 | 2024-07-12 | 15.099664688110352 | 15.42093407054302 | 15.002309935912203 | 15.313843657436314 | 329500 |
| 64 | 2024-07-15 | 15.109399795532227 | 15.313843096460474 | 15.060722421216301 | 15.099664134980303 | 372500 |
| 65 | 2024-07-16 | 15.284637451171875 | 15.41119825639352 | 15.119134931146931 | 15.284637451171875 | 201700 |
| 66 | 2024-07-17 | 15.099664688110352 | 15.352786301070553 | 15.080193366293232 | 15.352786301070553 | 502900 |
| 67 | 2024-07-18 | 14.86601448059082 | 15.09966477304822 | 14.768659727845037 | 15.09966477304822 | 575900 |
| 68 | 2024-07-19 | 14.982839584350586 | 15.099664730248145 | 14.836807455645843 | 15.099664730248145 | 468600 |
| 69 | 2024-07-22 | 15.19701862335205 | 15.3333150917406 | 14.982839652454844 | 14.992574384991094 | 299800 |
| 70 | 2024-07-23 | 14.94389820098877 | 15.148342442961592 | 14.846543446356474 | 15.089929404493466 | 433600 |
| 71 | 2024-07-24 | 14.75892448425293 | 14.963368728045616 | 14.690776712469955 | 14.914691350296165 | 584900 |
| 72 | 2024-07-25 | 14.827071189880371 | 14.827071189880371 | 14.603156568154967 | 14.700511316653476 | 202900 |
| 73 | 2024-07-26 | 14.86601448059082 | 14.943897911409953 | 14.710246690508821 | 14.856278819627494 | 176400 |
| 74 | 2024-07-29 | 14.622628211975098 | 15.031515750739992 | 14.60315689046816 | 14.9438975892899 | 275400 |
| 75 | 2024-07-30 | 14.622628211975098 | 14.622628211975098 | 14.496067407511129 | 14.564215175897992 | 232700 |
| 76 | 2024-07-31 | 14.593421936035156 | 14.78813051830987 | 14.564215880804888 | 14.632363652490099 | 335100 |
| 77 | 2024-08-01 | 14.515538215637207 | 14.827071941106656 | 14.4473904453017 | 14.603157308036424 | 594600 |
| 78 | 2024-08-02 | 14.505802154541016 | 14.73945337064283 | 14.466860439931331 | 14.642098619896764 | 1008700 |
| 79 | 2024-08-05 | 13.882735252380371 | 14.37924282899877 | 13.882735252380371 | 14.174798587358472 | 568400 |
| 80 | 2024-08-06 | 13.892470359802246 | 14.126120647094593 | 13.843792984505413 | 14.06770761104965 | 321400 |
| 81 | 2024-08-07 | 14.05797290802002 | 14.126121609455794 | 13.853528660600245 | 14.126121609455794 | 283200 |
| 82 | 2024-08-08 | 13.911940574645996 | 14.233209947668517 | 13.911940574645996 | 14.126120466142243 | 246500 |
| 83 | 2024-08-09 | 13.551730155944824 | 14.02876640869433 | 13.15257733513631 | 13.902205599679283 | 945200 |
| 84 | 2024-08-12 | 13.220725059509277 | 13.688026577956627 | 13.210989398439933 | 13.619877878914963 | 668600 |
| 85 | 2024-08-13 | 12.987074851989746 | 13.327814635718367 | 12.831307987605948 | 13.327814635718367 | 1120100 |
| 86 | 2024-08-14 | 13.503052711486816 | 13.522524033596769 | 12.957868690620499 | 13.016280800062876 | 684400 |
| 87 | 2024-08-15 | 13.59067153930664 | 13.86326354442888 | 13.27913781916694 | 13.532258502558586 | 526300 |
| 88 | 2024-08-16 | 13.337550163269043 | 13.668555210991256 | 13.191518961482766 | 13.59067177957941 | 747400 |
| 89 | 2024-08-19 | 13.405698776245117 | 13.522523922614807 | 13.074693730642462 | 13.347285738838405 | 2392700 |
| 90 | 2024-08-20 | 13.483582496643066 | 13.551730268044214 | 13.249931270443597 | 13.42516945798226 | 490400 |
| 91 | 2024-08-21 | 13.133105278015137 | 13.580935450837623 | 13.133105278015137 | 13.580935450837623 | 615600 |
| 92 | 2024-08-22 | 12.422419548034668 | 13.13310610139436 | 12.422419548034668 | 13.13310610139436 | 991800 |
| 93 | 2024-08-23 | 12.977338790893555 | 13.133105650476622 | 12.558714659431272 | 12.578185981101015 | 974700 |
| 94 | 2024-08-26 | 13.055222511291504 | 13.133105942816705 | 12.743688785190697 | 12.996810401869473 | 736500 |
| 95 | 2024-08-27 | 13.220725059509277 | 13.327814545940836 | 12.97733910343813 | 13.123370305703322 | 662000 |
| 96 | 2024-08-28 | 12.96760368347168 | 13.26940268312641 | 12.928661966914014 | 13.26940268312641 | 530000 |
| 97 | 2024-08-29 | 12.412683486938477 | 13.172047393234 | 12.276387020293138 | 12.967603157487853 | 1361900 |
| 98 | 2024-08-30 | 12.510038375854492 | 12.695011291919066 | 12.286122815940816 | 12.558714823778406 | 2039400 |
| 99 | 2024-09-02 | 12.695011138916016 | 12.695011138916016 | 12.412683473518827 | 12.56845033326297 | 1104100 |
| 100 | 2024-09-03 | 12.510038375854492 | 12.733953007324436 | 12.490567053929942 | 12.656069576513696 | 674900 |
| 101 | 2024-09-04 | 12.6560697555542 | 12.879984390191776 | 12.500302891729145 | 12.500302891729145 | 527300 |
| 102 | 2024-09-05 | 12.510038375854492 | 12.8021007771729 | 12.510038375854492 | 12.656069576513696 | 956300 |
| 103 | 2024-09-06 | 12.266653060913086 | 12.665805896704112 | 12.2374460765061 | 12.5100390269753 | 544800 |
| 104 | 2024-09-09 | 12.208239555358887 | 12.402948135100706 | 12.17903350050855 | 12.334800364302005 | 552200 |
| 105 | 2024-09-10 | 12.344535827636719 | 12.490567027992682 | 12.071942891921452 | 12.266652396987707 | 693200 |
| 106 | 2024-09-11 | 12.364006996154785 | 12.519773867217557 | 12.354271334602416 | 12.373742657707156 | 329400 |
| 107 | 2024-09-12 | 12.325064659118652 | 12.471096789735485 | 12.266652549626912 | 12.383477697054134 | 394800 |
| 108 | 2024-09-13 | 12.510038375854492 | 12.70474695288134 | 12.432154945043752 | 12.441889677562296 | 344400 |
| 109 | 2024-09-16 | 12.4613618850708 | 12.626864419416222 | 12.4613618850708 | 12.597657434453762 | 359600 |
| 110 | 2024-09-17 | 12.529508590698242 | 12.636598074425269 | 12.38347739212105 | 12.51977292987477 | 1135000 |
| 111 | 2024-09-18 | 12.412683486938477 | 12.72421720676357 | 12.383477432815804 | 12.63659811595183 | 631700 |
| 112 | 2024-09-19 | 12.023266792297363 | 12.558715161405186 | 12.023266792297363 | 12.46136133449638 | 787000 |
| 113 | 2024-09-20 | 11.701996803283691 | 12.071942626511104 | 11.692261142555678 | 12.023266179758455 | 626100 |
| 114 | 2024-09-23 | 11.663054466247559 | 11.828556989189426 | 11.585171035268296 | 11.760409219193503 | 623700 |
| 115 | 2024-09-24 | 11.624112129211426 | 11.906439783526 | 11.614377397192337 | 11.857763338099511 | 505500 |
| 116 | 2024-09-25 | 11.293108940124512 | 11.692261766848189 | 11.293108940124512 | 11.624113066557097 | 589700 |
| 117 | 2024-09-26 | 11.400197982788086 | 11.517023127863142 | 11.312578891870862 | 11.341784946028696 | 501900 |
| 118 | 2024-09-27 | 11.682525634765625 | 11.877234209656308 | 11.400197969063203 | 11.468345738164013 | 573100 |
| 119 | 2024-09-30 | 11.478081703186035 | 11.7896154312667 | 11.400198271165868 | 11.7896154312667 | 426500 |
| 120 | 2024-10-01 | 11.536494255065918 | 11.740938487610803 | 11.448875165626152 | 11.478081219291505 | 1296300 |
| 121 | 2024-10-02 | 11.585171699523926 | 11.77988121657982 | 11.565701304884609 | 11.565701304884609 | 425700 |
| 122 | 2024-10-03 | 11.663054466247559 | 11.721467503703872 | 11.517023265272375 | 11.653319733707951 | 668600 |
| 123 | 2024-10-04 | 11.808736801147461 | 11.808736801147461 | 11.463740867815673 | 11.690452400573061 | 548800 |
| 124 | 2024-10-07 | 12.193161010742188 | 12.193161010742188 | 11.818593296728894 | 11.818593296728894 | 687900 |
| 125 | 2024-10-08 | 11.91716480255127 | 12.035449202422742 | 11.858022132595108 | 11.907307534218434 | 460500 |
| 126 | 2024-10-09 | 12.143876075744629 | 12.321303141799609 | 11.77916561555226 | 11.936878145360762 | 1077700 |
| 127 | 2024-10-10 | 11.729880332946777 | 12.24244700002023 | 11.729880332946777 | 12.24244700002023 | 440900 |
| 128 | 2024-10-11 | 12.07487678527832 | 12.07487678527832 | 11.690451798189464 | 11.729879929682618 | 378500 |
| 129 | 2024-10-14 | 11.996020317077637 | 12.212875506600675 | 11.887593192336514 | 12.074876578714962 | 476100 |
| 130 | 2024-10-15 | 11.927021980285645 | 12.143876241715681 | 11.887593847294653 | 11.927021980285645 | 317100 |
| 131 | 2024-10-16 | 12.183303833007812 | 12.252303767704777 | 11.917164182162033 | 11.927021449981712 | 1513100 |
| 132 | 2024-10-17 | 11.927021980285645 | 12.074877243991656 | 11.828451177787745 | 12.074877243991656 | 378800 |
| 133 | 2024-10-18 | 11.818593978881836 | 11.966450183496315 | 11.74959498075292 | 11.966450183496315 | 263800 |
| 134 | 2024-10-21 | 11.601738929748535 | 11.82845044539911 | 11.532738996255974 | 11.82845044539911 | 1411600 |
| 135 | 2024-10-22 | 11.651023864746094 | 11.720023801062611 | 11.542596736307024 | 11.601739404572493 | 262700 |
| 136 | 2024-10-23 | 11.739737510681152 | 11.739737510681152 | 11.53273957981097 | 11.651023977445242 | 436500 |
| 137 | 2024-10-24 | 11.87773609161377 | 11.966449622213203 | 11.680595434748808 | 11.828450692387328 | 372300 |
| 138 | 2024-10-25 | 11.966449737548828 | 12.153733128365424 | 11.917164337847362 | 11.927021605795817 | 410200 |
| 139 | 2024-10-28 | 12.163590431213379 | 12.350873822567326 | 12.055162363550892 | 12.06501963152763 | 418700 |
| 140 | 2024-10-29 | 12.173447608947754 | 12.380445534720689 | 12.163590341044088 | 12.163590341044088 | 408900 |
| 141 | 2024-10-30 | 12.203018188476562 | 12.449444240085441 | 12.11430465949084 | 12.173447325494916 | 507200 |
| 142 | 2024-10-31 | 12.272017478942871 | 12.350873742161781 | 12.124162220417615 | 12.30158834263976 | 486500 |
| 143 | 2024-11-01 | 12.035449028015137 | 12.311445957049058 | 12.025591759825145 | 12.281875092519918 | 351000 |
| 144 | 2024-11-04 | 12.646585464477539 | 12.77472712990586 | 12.03544894169381 | 12.03544894169381 | 574300 |
| 145 | 2024-11-05 | 12.932439804077148 | 12.932439804077148 | 12.459302209557164 | 12.52830120708112 | 546700 |
| 146 | 2024-11-06 | 13.1295804977417 | 13.218294031922253 | 12.577586636237342 | 12.824012702276283 | 544100 |
| 147 | 2024-11-07 | 12.321303367614746 | 13.336578501894763 | 12.321303367614746 | 13.178865969195831 | 599000 |
| 148 | 2024-11-08 | 12.09459114074707 | 12.32130265844284 | 12.074876605273982 | 12.30158812296975 | 354700 |
| 149 | 2024-11-11 | 12.36073112487793 | 12.36073112487793 | 12.045306069072693 | 12.183304060967075 | 325700 |
| 150 | 2024-11-12 | 12.518444061279297 | 12.518444061279297 | 12.20301899518119 | 12.25230439676923 | 637400 |
| 151 | 2024-11-13 | 11.867878913879395 | 12.577586224023241 | 11.867878913879395 | 12.518443556494251 | 764200 |
| 152 | 2024-11-14 | 11.463740348815918 | 12.28187478744663 | 11.463740348815918 | 11.729880003049123 | 1516800 |
| 153 | 2024-11-18 | 11.61159610748291 | 11.720024179463588 | 11.414455440301024 | 11.532739840610157 | 1050500 |
| 154 | 2024-11-19 | 11.453883171081543 | 11.779165495506723 | 11.444025903058764 | 11.720023767451682 | 575700 |
| 155 | 2024-11-21 | 11.43416976928711 | 11.532739631066667 | 11.296170834746727 | 11.4735979020071 | 487600 |
| 156 | 2024-11-22 | 11.582024574279785 | 11.641167241042995 | 11.404597514030954 | 11.414454781831623 | 344000 |
| 157 | 2024-11-25 | 11.503169059753418 | 11.631310729369934 | 11.424312792303386 | 11.542597193478434 | 910700 |
| 158 | 2024-11-26 | 11.483453750610352 | 11.611595411609365 | 11.40459748846339 | 11.611595411609365 | 1044700 |
| 159 | 2024-11-27 | 11.296170234680176 | 11.582024416725384 | 11.296170234680176 | 11.503168155474345 | 1011700 |
| 160 | 2024-11-28 | 10.694890975952148 | 11.4637399908928 | 10.694890975952148 | 11.41445459274669 | 848700 |
| 161 | 2024-11-29 | 11.079315185546875 | 11.148315120039827 | 10.675176606542884 | 10.803318267697456 | 976500 |
| 162 | 2024-12-02 | 10.78360366821289 | 11.128600518510815 | 10.694891078746169 | 11.039886989003303 | 1258400 |
| 163 | 2024-12-03 | 10.714605331420898 | 10.882175132982804 | 10.399180264970653 | 10.872317864646021 | 1340600 |
| 164 | 2024-12-04 | 10.78360366821289 | 10.93145986407234 | 10.675176543281927 | 10.734319209633865 | 511900 |
| 165 | 2024-12-05 | 10.921603202819824 | 11.148315673044069 | 10.86246147322452 | 10.872317801463176 | 400400 |
| 166 | 2024-12-06 | 10.527321815490723 | 11.09903021205834 | 10.527321815490723 | 10.921603144143962 | 545800 |
| 167 | 2024-12-09 | 10.34003734588623 | 10.862461274659658 | 10.34003734588623 | 10.842746738461042 | 613100 |
| 168 | 2024-12-10 | 10.566749572753906 | 10.576605900589259 | 10.340037111806309 | 10.340037111806309 | 544000 |
| 169 | 2024-12-11 | 10.744175910949707 | 10.921602976134688 | 10.468178985138158 | 10.527321653546759 | 786800 |
| 170 | 2024-12-12 | 10.389322280883789 | 10.625891064423573 | 10.280895156771583 | 10.497749404995995 | 637900 |
| 171 | 2024-12-13 | 10.330180168151855 | 10.55689263621502 | 10.330180168151855 | 10.547035368029483 | 507400 |
| 172 | 2024-12-16 | 10.379465103149414 | 10.616034828779522 | 10.36960877544712 | 10.428750501824053 | 390800 |
| 173 | 2024-12-17 | 10.478035926818848 | 10.556892188880035 | 10.379465129221966 | 10.379465129221966 | 312800 |
| 174 | 2024-12-18 | 10.103468894958496 | 10.487893903522846 | 10.093611626524341 | 10.418893964524614 | 525500 |
| 175 | 2024-12-19 | 10.172467231750488 | 10.330179756267427 | 10.103468237284527 | 10.103468237284527 | 368600 |
| 176 | 2024-12-20 | 10.458321571350098 | 10.616035038228711 | 10.182324649383943 | 10.241467316968524 | 569000 |
| 177 | 2024-12-23 | 10.261180877685547 | 10.547035066610976 | 10.221752746111033 | 10.49774966713263 | 361700 |
| 178 | 2024-12-26 | 10.16261100769043 | 10.34003712956191 | 10.133039204011178 | 10.26118086649885 | 631400 |
| 179 | 2024-12-27 | 10.054183006286621 | 10.251323665225415 | 9.99504127862539 | 10.162611073733567 | 436500 |
| 180 | 2024-12-30 | 10.251323699951172 | 10.261180967941707 | 10.014754908423257 | 10.133039304187214 | 291000 |
| 181 | 2025-01-02 | 10.100000381469727 | 10.5 | 10.039999961853027 | 10.5 | 231300 |
| 182 | 2025-01-03 | 9.869999885559082 | 10.180000305175781 | 9.859999656677246 | 10.069999694824219 | 453800 |
| 183 | 2025-01-06 | 10.079999923706055 | 10.300000190734863 | 10.010000228881836 | 10.300000190734863 | 267100 |
| 184 | 2025-01-07 | 10.09000015258789 | 10.300000190734863 | 10.0 | 10.1899995803833 | 325600 |
| 185 | 2025-01-08 | 10.210000038146973 | 10.25 | 9.970000267028809 | 10.09000015258789 | 276400 |
| 186 | 2025-01-09 | 10.40999984741211 | 10.550000190734863 | 10.149999618530273 | 10.359999656677246 | 292700 |
| 187 | 2025-01-10 | 10.350000381469727 | 10.59000015258789 | 10.300000190734863 | 10.59000015258789 | 413200 |
| 188 | 2025-01-13 | 10.489999771118164 | 10.619999885559082 | 10.229999542236328 | 10.479999542236328 | 636900 |
| 189 | 2025-01-14 | 10.649999618530273 | 10.65999984741211 | 10.329999923706055 | 10.579999923706055 | 283300 |
| 190 | 2025-01-15 | 10.729999542236328 | 10.90999984741211 | 10.680000305175781 | 10.699999809265137 | 424400 |
| 191 | 2025-01-16 | 10.1899995803833 | 10.779999732971191 | 10.130000114440918 | 10.729999542236328 | 480200 |
| 192 | 2025-01-17 | 10.199999809265137 | 10.289999961853027 | 10.09000015258789 | 10.1899995803833 | 292800 |
| 193 | 2025-01-20 | 10.25 | 10.420000076293945 | 9.930000305175781 | 10.09000015258789 | 376400 |
| 194 | 2025-01-21 | 10.40999984741211 | 10.40999984741211 | 10.119999885559082 | 10.130000114440918 | 339300 |
| 195 | 2025-01-22 | 10.010000228881836 | 10.479999542236328 | 10.010000228881836 | 10.319999694824219 | 605300 |
| 196 | 2025-01-23 | 10.180000305175781 | 10.239999771118164 | 10.020000457763672 | 10.039999961853027 | 570600 |
| 197 | 2025-01-24 | 10.149999618530273 | 10.239999771118164 | 10.069999694824219 | 10.149999618530273 | 379500 |
| 198 | 2025-01-27 | 10.369999885559082 | 10.479999542236328 | 10.020000457763672 | 10.109999656677246 | 403100 |
| 199 | 2025-01-28 | 10.449999809265137 | 10.460000038146973 | 10.1899995803833 | 10.369999885559082 | 398300 |
| 200 | 2025-01-29 | 10.420000076293945 | 10.630000114440918 | 10.369999885559082 | 10.449999809265137 | 421700 |
| 201 | 2025-01-30 | 10.869999885559082 | 10.890000343322754 | 10.380000114440918 | 10.380000114440918 | 379800 |
| 202 | 2025-01-31 | 10.770000457763672 | 11.100000381469727 | 10.75 | 10.819999694824219 | 377000 |
| 203 | 2025-02-03 | 10.399999618530273 | 10.899999618530273 | 10.279999732971191 | 10.899999618530273 | 714100 |
| 204 | 2025-02-04 | 10.420000076293945 | 10.520000457763672 | 10.25 | 10.40999984741211 | 411800 |
| 205 | 2025-02-05 | 10.149999618530273 | 10.470000267028809 | 10.100000381469727 | 10.420000076293945 | 454800 |
| 206 | 2025-02-06 | 10.109999656677246 | 10.239999771118164 | 10.079999923706055 | 10.119999885559082 | 395200 |
| 207 | 2025-02-07 | 10.0600004196167 | 10.229999542236328 | 9.979999542236328 | 10.210000038146973 | 439100 |
| 208 | 2025-02-10 | 10.170000076293945 | 10.25 | 10.039999961853027 | 10.100000381469727 | 584700 |
| 209 | 2025-02-11 | 10.369999885559082 | 10.680000305175781 | 10.1899995803833 | 10.210000038146973 | 760800 |
| 210 | 2025-02-12 | 10.300000190734863 | 10.460000038146973 | 10.279999732971191 | 10.369999885559082 | 444800 |
| 211 | 2025-02-13 | 10.520000457763672 | 10.59000015258789 | 10.239999771118164 | 10.3100004196167 | 313400 |
| 212 | 2025-02-14 | 10.989999771118164 | 10.989999771118164 | 10.609999656677246 | 10.630000114440918 | 496100 |
| 213 | 2025-02-17 | 11.079999923706055 | 11.229999542236328 | 10.90999984741211 | 11.0 | 535200 |
| 214 | 2025-02-18 | 10.779999732971191 | 11.069999694824219 | 10.75 | 11.0600004196167 | 452500 |
| 215 | 2025-02-19 | 10.300000190734863 | 10.779999732971191 | 10.300000190734863 | 10.739999771118164 | 581100 |
| 216 | 2025-02-20 | 10.430000305175781 | 10.510000228881836 | 10.350000381469727 | 10.479999542236328 | 348100 |
| 217 | 2025-02-21 | 10.5600004196167 | 10.5600004196167 | 10.329999923706055 | 10.449999809265137 | 333700 |
| 218 | 2025-02-24 | 10.25 | 10.649999618530273 | 10.25 | 10.569999694824219 | 404500 |
| 219 | 2025-02-25 | 10.210000038146973 | 10.479999542236328 | 10.149999618530273 | 10.229999542236328 | 424400 |
| 220 | 2025-02-26 | 10.079999923706055 | 10.329999923706055 | 10.029999732971191 | 10.210000038146973 | 506500 |
| 221 | 2025-02-27 | 10.050000190734863 | 10.149999618530273 | 10.010000228881836 | 10.029999732971191 | 526700 |
| 222 | 2025-02-28 | 10.029999732971191 | 10.15999984741211 | 9.949999809265137 | 10.020000457763672 | 537600 |
| 223 | 2025-03-05 | 10.25 | 10.329999923706055 | 10.130000114440918 | 10.149999618530273 | 704900 |
| 224 | 2025-03-06 | 10.260000228881836 | 10.600000381469727 | 10.220000267028809 | 10.359999656677246 | 530200 |
| 225 | 2025-03-07 | 10.5 | 10.600000381469727 | 10.170000076293945 | 10.210000038146973 | 410400 |
| 226 | 2025-03-10 | 10.319999694824219 | 10.569999694824219 | 10.260000228881836 | 10.399999618530273 | 464200 |
| 227 | 2025-03-11 | 10.279999732971191 | 10.390000343322754 | 10.130000114440918 | 10.329999923706055 | 400700 |
| 228 | 2025-03-12 | 10.3100004196167 | 10.460000038146973 | 10.260000228881836 | 10.260000228881836 | 416900 |
| 229 | 2025-03-13 | 10.3100004196167 | 10.350000381469727 | 10.1899995803833 | 10.210000038146973 | 353400 |
| 230 | 2025-03-14 | 10.319999694824219 | 10.520000457763672 | 10.270000457763672 | 10.270000457763672 | 304300 |
| 231 | 2025-03-17 | 10.649999618530273 | 10.65999984741211 | 10.3100004196167 | 10.319999694824219 | 366800 |
| 232 | 2025-03-18 | 10.859999656677246 | 10.930000305175781 | 10.550000190734863 | 10.550000190734863 | 338400 |
| 233 | 2025-03-19 | 10.609999656677246 | 10.9399995803833 | 10.550000190734863 | 10.9399995803833 | 422500 |
| 234 | 2025-03-20 | 10.649999618530273 | 10.760000228881836 | 10.569999694824219 | 10.569999694824219 | 216200 |
| 235 | 2025-03-21 | 10.6899995803833 | 10.789999961853027 | 10.640000343322754 | 10.649999618530273 | 248300 |
| 236 | 2025-03-24 | 10.550000190734863 | 10.779999732971191 | 10.399999618530273 | 10.779999732971191 | 532500 |
| 237 | 2025-03-25 | 10.550000190734863 | 10.949999809265137 | 10.550000190734863 | 10.569999694824219 | 915300 |
| 238 | 2025-03-26 | 10.25 | 10.329999923706055 | 9.850000381469727 | 9.960000038146973 | 2130000 |
| 239 | 2025-03-27 | 10.760000228881836 | 10.789999961853027 | 10.119999885559082 | 10.289999961853027 | 1054700 |
| 240 | 2025-03-28 | 10.550000190734863 | 10.739999771118164 | 10.300000190734863 | 10.720000267028809 | 1197800 |
| 241 | 2025-03-31 | 10.399999618530273 | 10.630000114440918 | 10.319999694824219 | 10.550000190734863 | 552300 |
| 242 | 2025-04-01 | 10.300000190734863 | 10.449999809265137 | 10.15999984741211 | 10.399999618530273 | 876400 |
| 243 | 2025-04-02 | 10.300000190734863 | 10.380000114440918 | 10.229999542236328 | 10.289999961853027 | 463700 |
| 244 | 2025-04-03 | 10.25 | 10.630000114440918 | 10.180000305175781 | 10.350000381469727 | 694300 |
| 245 | 2025-04-04 | 10.180000305175781 | 10.260000228881836 | 10.010000228881836 | 10.170000076293945 | 834300 |
| 246 | 2025-04-07 | 10.020000457763672 | 10.210000038146973 | 9.9399995803833 | 10.09000015258789 | 966400 |
| 247 | 2025-04-08 | 9.869999885559082 | 10.229999542236328 | 9.859999656677246 | 10.050000190734863 | 1242400 |
| 248 | 2025-04-09 | 9.989999771118164 | 10.149999618530273 | 9.6899995803833 | 9.869999885559082 | 1017600 |
| 249 | 2025-04-10 | 9.5600004196167 | 10.149999618530273 | 9.550000190734863 | 10.109999656677246 | 1473800 |
| 250 | 2025-04-11 | 9.949999809265137 | 9.989999771118164 | 9.600000381469727 | 9.619999885559082 | 1718000 |