ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 11.401043891906738 | 11.667561307151901 | 10.8680081200413 | 11.08517017946325 | 4148600 |
| 3 | 2024-04-17 | 11.20362377166748 | 11.697175463082345 | 11.164139674009297 | 11.628077586149166 | 4450200 |
| 4 | 2024-04-18 | 11.460269927978516 | 11.746529871149809 | 11.223365342190233 | 11.262849439821613 | 2780300 |
| 5 | 2024-04-19 | 11.864982604980469 | 12.003176470174019 | 11.410915030683586 | 11.420785348643765 | 2669500 |
| 6 | 2024-04-22 | 11.726787567138672 | 12.062402846918538 | 11.657690635904611 | 11.934079302215936 | 1890100 |
| 7 | 2024-04-23 | 11.588593482971191 | 11.667561678249944 | 11.302333539741925 | 11.647820100117828 | 1355200 |
| 8 | 2024-04-24 | 11.628077507019043 | 11.746529799187515 | 11.35168882529261 | 11.558980571931219 | 1611600 |
| 9 | 2024-04-25 | 11.845239639282227 | 11.934079087196855 | 11.203622868704468 | 11.539237201062406 | 1968200 |
| 10 | 2024-04-26 | 12.891570091247559 | 12.891570091247559 | 11.894595487537064 | 12.052531872010983 | 3534200 |
| 11 | 2024-04-29 | 13.158087730407715 | 13.158087730407715 | 12.713891406111625 | 12.881699052837389 | 2539500 |
| 12 | 2024-04-30 | 12.180855751037598 | 12.950796116976523 | 12.101887556652843 | 12.861956662949892 | 2931000 |
| 13 | 2024-05-02 | 12.427631378173828 | 12.516470830658806 | 12.19072679913063 | 12.427631378173828 | 1911700 |
| 14 | 2024-05-03 | 13.444347381591797 | 13.493702736880609 | 12.782988068296982 | 12.822472164253012 | 3824500 |
| 15 | 2024-05-06 | 12.940924644470215 | 13.562799871052324 | 12.782988258298591 | 13.276539935772476 | 2995100 |
| 16 | 2024-05-07 | 12.24995231628418 | 13.217314080381517 | 12.24995231628418 | 13.16795872503597 | 3517800 |
| 17 | 2024-05-08 | 12.782988548278809 | 12.782988548278809 | 11.92420872295797 | 12.121629210150955 | 3985800 |
| 18 | 2024-05-09 | 12.43750286102295 | 12.634923347104635 | 12.052532207132312 | 12.634923347104635 | 5117400 |
| 19 | 2024-05-10 | 12.062402725219727 | 12.753374854714293 | 12.042660207137702 | 12.407888319279472 | 5616400 |
| 20 | 2024-05-13 | 11.8254976272583 | 12.161112915349122 | 11.73665911691818 | 12.15124259733918 | 2603500 |
| 21 | 2024-05-14 | 11.855111122131348 | 12.170983883904178 | 11.756400413389795 | 11.82549734468383 | 1830000 |
| 22 | 2024-05-15 | 12.269695281982422 | 12.506599866621832 | 11.756401073888563 | 11.805756431032224 | 2473800 |
| 23 | 2024-05-16 | 12.565825462341309 | 12.62505207881283 | 12.220339847278684 | 12.398018755318118 | 1811300 |
| 24 | 2024-05-17 | 12.210468292236328 | 12.654664610213578 | 12.032789388495384 | 12.595438936550003 | 2274700 |
| 25 | 2024-05-20 | 12.180855751037598 | 12.575696722961371 | 12.052532199818588 | 12.141371653845221 | 2011000 |
| 26 | 2024-05-21 | 12.161112785339355 | 12.39801830117234 | 12.01304766164695 | 12.180855303898396 | 1431000 |
| 27 | 2024-05-22 | 11.864982604980469 | 12.190726632043983 | 11.677432443110504 | 12.190726632043983 | 2406500 |
| 28 | 2024-05-23 | 11.697175025939941 | 12.111758506544781 | 11.509624863041266 | 11.973563699218133 | 1593700 |
| 29 | 2024-05-24 | 11.519495964050293 | 11.874852824807915 | 11.45039903202453 | 11.69717486511665 | 913100 |
| 30 | 2024-05-27 | 11.598464012145996 | 11.746529133623358 | 11.43065637240494 | 11.43065637240494 | 578300 |
| 31 | 2024-05-28 | 11.381300926208496 | 11.934079195251723 | 11.203622970145558 | 11.815626910751405 | 2047900 |
| 32 | 2024-05-29 | 11.262848854064941 | 11.391172400036881 | 11.12465499022985 | 11.252977594826694 | 1385800 |
| 33 | 2024-05-31 | 11.233236312866211 | 11.36155986220971 | 10.897621020948616 | 11.213493793871002 | 1350100 |
| 34 | 2024-06-03 | 11.243107795715332 | 11.45039954240741 | 11.114784243822603 | 11.213494016634222 | 1634600 |
| 35 | 2024-06-04 | 11.272720336914062 | 11.440527981792608 | 11.016073239879214 | 11.381301366563369 | 1540700 |
| 36 | 2024-06-05 | 11.272720336914062 | 11.598464367237094 | 11.154268047830696 | 11.213493721684824 | 3773200 |
| 37 | 2024-06-06 | 11.509624481201172 | 11.628076765819229 | 11.213493298968492 | 11.213493298968492 | 1410900 |
| 38 | 2024-06-07 | 11.164138793945312 | 11.529366903836529 | 10.946975803256592 | 11.302332654167623 | 1463900 |
| 39 | 2024-06-10 | 10.946976661682129 | 11.27272070257144 | 10.897621304285991 | 11.045686435099263 | 1276800 |
| 40 | 2024-06-11 | 11.104912757873535 | 11.18388095106396 | 10.937105112000102 | 10.99633172758048 | 1427100 |
| 41 | 2024-06-12 | 11.19375228881836 | 11.460269707355636 | 10.808781638292155 | 11.35168867630343 | 2326200 |
| 42 | 2024-06-13 | 11.075300216674805 | 11.509625290826202 | 10.917363826074295 | 11.213494087762678 | 1680600 |
| 43 | 2024-06-14 | 11.19375228881836 | 11.292462060308965 | 10.868008254286618 | 11.124655354637422 | 1277200 |
| 44 | 2024-06-17 | 10.946976661682129 | 11.193752507287677 | 10.887750044531735 | 11.075300214362032 | 1606900 |
| 45 | 2024-06-18 | 10.749555587768555 | 11.035815515418722 | 10.690328973845203 | 10.907491969730703 | 1553500 |
| 46 | 2024-06-19 | 10.66071605682373 | 10.78903960153979 | 10.443553062583085 | 10.680457633731924 | 1656700 |
| 47 | 2024-06-20 | 10.483036994934082 | 11.095040931582767 | 10.325100616621526 | 10.78903943394596 | 2613300 |
| 48 | 2024-06-21 | 10.483036994934082 | 10.66071589122324 | 10.246132427465248 | 10.473165735945779 | 1323200 |
| 49 | 2024-06-24 | 10.76929759979248 | 10.808781696877759 | 10.394198206794766 | 10.394198206794766 | 1763300 |
| 50 | 2024-06-25 | 10.631103515625 | 10.858136833928915 | 10.542264063636473 | 10.828523997057777 | 1385000 |
| 51 | 2024-06-26 | 10.463295936584473 | 10.52252161069762 | 10.08819654882577 | 10.51265035122039 | 1868800 |
| 52 | 2024-06-27 | 10.87787914276123 | 10.87787914276123 | 10.394197795869555 | 10.512650082442489 | 2339000 |
| 53 | 2024-06-28 | 10.611360549926758 | 10.858136376669242 | 10.35471346418456 | 10.769296928421936 | 1829000 |
| 54 | 2024-07-01 | 10.542263984680176 | 10.73968446463437 | 10.38432760071682 | 10.73968446463437 | 1018700 |
| 55 | 2024-07-02 | 10.571876525878906 | 10.759425741250206 | 10.325100697488994 | 10.542263690057139 | 1475300 |
| 56 | 2024-07-03 | 10.897621154785156 | 10.986460608604418 | 10.621232475083666 | 10.670587831802715 | 1611600 |
| 57 | 2024-07-04 | 11.707045555114746 | 11.795885008471771 | 10.96671803230637 | 10.96671803230637 | 2493300 |
| 58 | 2024-07-05 | 11.953821182250977 | 11.953821182250977 | 11.282591547045069 | 11.795884797496644 | 2429100 |
| 59 | 2024-07-08 | 11.776143074035645 | 12.052531743927798 | 11.647819527670514 | 11.795884651197536 | 1626600 |
| 60 | 2024-07-09 | 11.766271591186523 | 11.914336711900038 | 11.62807678817885 | 11.66756088312746 | 1114500 |
| 61 | 2024-07-10 | 12.200596809387207 | 12.249952164119678 | 11.766271758766665 | 11.993305072610903 | 2471600 |
| 62 | 2024-07-11 | 13.158087730407715 | 13.25679844308468 | 12.348663275407054 | 12.348663275407054 | 4636700 |
| 63 | 2024-07-12 | 12.575695991516113 | 13.612154659250974 | 12.328920163073292 | 13.286410641016458 | 6356900 |
| 64 | 2024-07-15 | 12.842214584350586 | 12.842214584350586 | 12.437502368563804 | 12.585567491918692 | 2874100 |
| 65 | 2024-07-16 | 12.852086067199707 | 13.029764030041676 | 12.674407162982625 | 12.931054259879495 | 1682600 |
| 66 | 2024-07-17 | 12.773117065429688 | 12.950795971486903 | 12.585567841216612 | 12.723762650525014 | 3256500 |
| 67 | 2024-07-18 | 12.101886749267578 | 12.743503521181614 | 11.845239663951936 | 12.634922496490413 | 3384500 |
| 68 | 2024-07-19 | 12.230210304260254 | 12.486856448459669 | 11.983434477679035 | 11.983434477679035 | 1368900 |
| 69 | 2024-07-22 | 12.328920364379883 | 12.467115169459335 | 12.259823432527703 | 12.328920364379883 | 1233500 |
| 70 | 2024-07-23 | 12.46711540222168 | 12.536212335363906 | 12.121628853760326 | 12.180855468864456 | 1465200 |
| 71 | 2024-07-24 | 12.565825462341309 | 12.62505207881283 | 12.200597327996466 | 12.526341365152005 | 1356100 |
| 72 | 2024-07-25 | 12.49672794342041 | 12.77311661082522 | 12.35853408040555 | 12.526340779584295 | 1257700 |
| 73 | 2024-07-26 | 12.68427848815918 | 12.743504162288456 | 12.388147293387444 | 12.634923132134704 | 884800 |
| 74 | 2024-07-29 | 12.516470909118652 | 12.861956520378557 | 12.299307906280204 | 12.832343683156308 | 1227700 |
| 75 | 2024-07-30 | 12.398018836975098 | 12.53621270736028 | 12.141371732866704 | 12.53621270736028 | 1269500 |
| 76 | 2024-07-31 | 12.901440620422363 | 12.940924717187135 | 12.427631459245088 | 12.58556784630418 | 2321800 |
| 77 | 2024-08-01 | 12.852086067199707 | 13.325895223278442 | 12.694148740465016 | 12.842214807770954 | 2532100 |
| 78 | 2024-08-02 | 13.049506187438965 | 13.266668240605624 | 12.802730356806325 | 12.822471933741891 | 2158500 |
| 79 | 2024-08-05 | 12.832343101501465 | 12.901440032346446 | 12.11175813304642 | 12.407888374596391 | 1718400 |
| 80 | 2024-08-06 | 12.68427848815918 | 12.881698970881963 | 12.259823744273856 | 12.881698970881963 | 2836900 |
| 81 | 2024-08-07 | 13.227184295654297 | 13.365379101273854 | 12.753375147315978 | 12.753375147315978 | 2502900 |
| 82 | 2024-08-08 | 12.674407005310059 | 13.454218604353274 | 12.368404556451283 | 13.207442769955103 | 4024200 |
| 83 | 2024-08-09 | 13.019892692565918 | 13.177830018353863 | 12.674407087006612 | 12.674407087006612 | 3152300 |
| 84 | 2024-08-12 | 12.694149017333984 | 13.20744322232306 | 12.59543924501887 | 13.197571962679008 | 2831400 |
| 85 | 2024-08-13 | 12.911312103271484 | 13.000151557872572 | 12.615180901726239 | 12.644794680843361 | 3398400 |
| 86 | 2024-08-14 | 13.019892692565918 | 13.069248048038705 | 12.585567635430614 | 12.990279855832288 | 3408500 |
| 87 | 2024-08-15 | 13.444347381591797 | 13.552928410127102 | 12.891570038207389 | 13.118603354610782 | 2092300 |
| 88 | 2024-08-16 | 13.108732223510742 | 13.691123350590587 | 12.812601030256145 | 13.602283898476697 | 2461900 |
| 89 | 2024-08-19 | 13.473959922790527 | 13.671381339617195 | 13.059376453654657 | 13.069247712771007 | 2039000 |
| 90 | 2024-08-20 | 13.700994491577148 | 13.92802780823877 | 13.464089915571517 | 13.543058107573394 | 2269400 |
| 91 | 2024-08-21 | 13.740478515625 | 13.809575447921034 | 13.4838314222753 | 13.691123160538504 | 1275500 |
| 92 | 2024-08-22 | 13.06924819946289 | 13.7108659452929 | 12.88169897614342 | 13.7108659452929 | 2194200 |
| 93 | 2024-08-23 | 13.839189529418945 | 13.9181577227398 | 13.069248232477936 | 13.069248232477936 | 2260000 |
| 94 | 2024-08-26 | 13.671381950378418 | 13.91815779106124 | 13.177830269012773 | 13.908286531503897 | 1771100 |
| 95 | 2024-08-27 | 13.779962539672852 | 13.947770181268178 | 13.355507806064077 | 13.730607184843327 | 2493300 |
| 96 | 2024-08-28 | 13.622026443481445 | 13.819446925571734 | 13.414734701942866 | 13.819446925571734 | 1575600 |
| 97 | 2024-08-29 | 13.098861694335938 | 13.661510293488616 | 12.980408465843176 | 13.661510293488616 | 1789500 |
| 98 | 2024-08-30 | 13.227184295654297 | 13.276539650616646 | 12.723762310888608 | 12.950795625790278 | 2551000 |
| 99 | 2024-09-02 | 13.108732223510742 | 13.365379320423065 | 13.010022453342618 | 13.158087579282359 | 1499300 |
| 100 | 2024-09-03 | 12.832343101501465 | 13.227184051151477 | 12.832343101501465 | 13.138345543511534 | 2190800 |
| 101 | 2024-09-04 | 13.207443237304688 | 13.473960658370464 | 12.891570459337803 | 12.921183296928415 | 2237900 |
| 102 | 2024-09-05 | 13.335766792297363 | 13.404863727152488 | 12.832343846245397 | 13.06924842978451 | 2180300 |
| 103 | 2024-09-06 | 13.019892692565918 | 13.503574046549117 | 12.921182922995447 | 13.464089950445906 | 1274500 |
| 104 | 2024-09-09 | 12.832343101501465 | 13.029763576326472 | 12.782987747451443 | 12.911311291431467 | 1153900 |
| 105 | 2024-09-10 | 12.792859077453613 | 12.852085690916978 | 12.605309860673948 | 12.842214431777236 | 1360600 |
| 106 | 2024-09-11 | 12.782988548278809 | 12.931054619704902 | 12.55595522335066 | 12.802731067685677 | 1421600 |
| 107 | 2024-09-12 | 12.68427848815918 | 12.842214874337406 | 12.516470842501034 | 12.723762584703737 | 1858900 |
| 108 | 2024-09-13 | 13.404863357543945 | 13.424605876315416 | 12.684278367137178 | 12.684278367137178 | 3145300 |
| 109 | 2024-09-16 | 14.30312728881836 | 14.352482644501071 | 13.434476229478014 | 13.47396032574916 | 5299000 |
| 110 | 2024-09-17 | 14.391966819763184 | 14.599258561668213 | 14.085965307326068 | 14.234030433811753 | 3047300 |
| 111 | 2024-09-18 | 14.382095336914062 | 14.77693723703505 | 14.13531950235411 | 14.263643049290296 | 3237100 |
| 112 | 2024-09-19 | 14.016867637634277 | 14.559774678321283 | 13.88854408682643 | 14.520290581255416 | 3936100 |
| 113 | 2024-09-20 | 13.128474235534668 | 13.997125262904826 | 12.980408173936016 | 13.957641168086868 | 3780600 |
| 114 | 2024-09-23 | 12.595438957214355 | 13.158087564816958 | 12.31904934174719 | 13.02976401650187 | 3406000 |
| 115 | 2024-09-24 | 12.694149017333984 | 12.861956665782326 | 12.437502856214579 | 12.822472568581253 | 2988900 |
| 116 | 2024-09-25 | 12.368404388427734 | 12.792859119066444 | 12.101886980413374 | 12.792859119066444 | 2549500 |
| 117 | 2024-09-26 | 12.348663330078125 | 12.664536105842672 | 12.240081357377717 | 12.585567911901535 | 2329300 |
| 118 | 2024-09-27 | 12.240080833435059 | 12.674406822894902 | 12.230210515646267 | 12.388146896767996 | 1746900 |
| 119 | 2024-09-30 | 12.269695281982422 | 12.634923418645295 | 12.141371729958957 | 12.634923418645295 | 3189100 |
| 120 | 2024-10-01 | 12.763246536254883 | 12.970538276102703 | 12.309178960463232 | 12.319049278455905 | 5844500 |
| 121 | 2024-10-02 | 13.582542419433594 | 13.71086596881979 | 12.891570257748407 | 12.891570257748407 | 3896500 |
| 122 | 2024-10-03 | 13.27653980255127 | 13.365379254225143 | 13.069248062437268 | 13.266668543170814 | 7502800 |
| 123 | 2024-10-04 | 13.167959213256836 | 13.473960733269474 | 13.010022823395458 | 13.27654024594275 | 2010600 |
| 124 | 2024-10-07 | 13.513443946838379 | 13.523315205902835 | 13.1087317389465 | 13.237055282659181 | 2661500 |
| 125 | 2024-10-08 | 13.671381950378418 | 13.809575818680718 | 13.513444621586306 | 13.533187140700992 | 1758900 |
| 126 | 2024-10-09 | 13.483831405639648 | 13.888543622374424 | 13.355507859123117 | 13.62202621143632 | 4376100 |
| 127 | 2024-10-10 | 13.28641128540039 | 13.967512190730575 | 12.96066725136746 | 13.770091706676544 | 4868300 |
| 128 | 2024-10-11 | 13.237055778503418 | 13.246927037937638 | 12.763246622162185 | 13.12847474885233 | 2122200 |
| 129 | 2024-10-14 | 13.404863357543945 | 13.552928482829548 | 13.088990588201264 | 13.276539809654704 | 3163900 |
| 130 | 2024-10-15 | 13.483831405639648 | 13.750349757952852 | 13.325895022657795 | 13.543058019945393 | 1770600 |
| 131 | 2024-10-16 | 13.730607032775879 | 13.928027508532434 | 13.35550765815088 | 13.483831202736413 | 2708100 |
| 132 | 2024-10-17 | 13.720736503601074 | 13.98725486608278 | 13.177830401731173 | 13.602284211845362 | 2637600 |
| 133 | 2024-10-18 | 13.967512130737305 | 14.026738746386686 | 13.464090133905607 | 13.789834166539402 | 1840000 |
| 134 | 2024-10-21 | 14.263643264770508 | 14.293256101780035 | 13.878673559521326 | 13.967512070549903 | 2447700 |
| 135 | 2024-10-22 | 14.076093673706055 | 14.312998246336079 | 13.918157291952706 | 14.105706509941035 | 1530100 |
| 136 | 2024-10-23 | 14.145191192626953 | 14.145191192626953 | 13.779963059315858 | 14.05635173885869 | 1745000 |
| 137 | 2024-10-24 | 14.31299877166748 | 14.342611608989344 | 13.809575830320181 | 14.155062384117377 | 2377900 |
| 138 | 2024-10-25 | 14.322869300842285 | 14.50054725708795 | 14.135319144159263 | 14.391966231528096 | 1876100 |
| 139 | 2024-10-28 | 14.283385276794434 | 14.500547328990972 | 14.01686692904175 | 14.312998112753037 | 1864600 |
| 140 | 2024-10-29 | 14.54990291595459 | 14.648613625895978 | 14.303127082476221 | 14.382095273879292 | 2422400 |
| 141 | 2024-10-30 | 14.865777015686035 | 14.954615527330223 | 14.480806366394074 | 14.480806366394074 | 3768000 |
| 142 | 2024-10-31 | 14.816421508789062 | 15.003970731075901 | 14.609129767643026 | 14.865776864561951 | 2455200 |
| 143 | 2024-11-01 | 14.678226470947266 | 14.895389468120774 | 14.411709060149182 | 14.70783930739703 | 3009300 |
| 144 | 2024-11-04 | 15.408682823181152 | 15.49752227454344 | 14.796678864366072 | 14.855905479065965 | 3132500 |
| 145 | 2024-11-05 | 15.398812294006348 | 15.694942539318896 | 15.171778039041625 | 15.487650802775057 | 2801400 |
| 146 | 2024-11-06 | 15.635717391967773 | 15.685072748302607 | 14.915131448779485 | 15.053326258241997 | 4516400 |
| 147 | 2024-11-07 | 16.277334213256836 | 17.363148287994 | 15.981203957760448 | 16.22797979825752 | 13018000 |
| 148 | 2024-11-08 | 16.099655151367188 | 16.27733405604908 | 15.349457318946651 | 16.27733405604908 | 4913400 |
| 149 | 2024-11-11 | 17.382890701293945 | 17.461858894462363 | 16.020687015700936 | 16.277334114185855 | 5399200 |
| 150 | 2024-11-12 | 17.1361141204834 | 17.67902018967031 | 16.968306481921058 | 17.353276171608133 | 6469400 |
| 151 | 2024-11-13 | 16.761014938354492 | 17.205212212396688 | 16.297077027605084 | 17.047275822237303 | 5775700 |
| 152 | 2024-11-14 | 16.060171127319336 | 16.879466790216537 | 16.060171127319336 | 16.879466790216537 | 2442600 |
| 153 | 2024-11-18 | 16.11939811706543 | 16.326690805856682 | 15.892364791568097 | 15.892364791568097 | 2388700 |
| 154 | 2024-11-19 | 16.336559295654297 | 16.435270004825206 | 15.88249266931837 | 16.21810795084935 | 2180000 |
| 155 | 2024-11-21 | 16.000944137573242 | 16.24771997102934 | 15.843007754781356 | 16.24771997102934 | 1466300 |
| 156 | 2024-11-22 | 16.198366165161133 | 16.257591840242544 | 16.010815997528024 | 16.168752386245295 | 1346300 |
| 157 | 2024-11-25 | 16.13913917541504 | 16.40565751569669 | 16.109525398911487 | 16.3563012215241 | 1774100 |
| 158 | 2024-11-26 | 16.28720474243164 | 16.43526986354008 | 15.912106310106923 | 16.208236552323797 | 2148100 |
| 159 | 2024-11-27 | 15.388940811157227 | 16.593206176077587 | 15.309972621371468 | 16.48462609184102 | 3038000 |
| 160 | 2024-11-28 | 13.760220527648926 | 15.379070389115029 | 13.760220527648926 | 15.379070389115029 | 3485300 |
| 161 | 2024-11-29 | 13.829318046569824 | 13.898414979265892 | 12.496728158394962 | 13.71086575850152 | 7565500 |
| 162 | 2024-12-02 | 13.355507850646973 | 13.839189199940803 | 13.12847453559842 | 13.720735971404492 | 3471000 |
| 163 | 2024-12-03 | 13.158087730407715 | 13.612155314246527 | 12.92118314963315 | 13.316024117590759 | 2769000 |
| 164 | 2024-12-04 | 13.246927261352539 | 13.473960583917945 | 13.029764257012708 | 13.246927261352539 | 2644200 |
| 165 | 2024-12-05 | 13.256797790527344 | 13.691122833901344 | 13.148215823652537 | 13.473959841526806 | 2944900 |
| 166 | 2024-12-06 | 13.05937671661377 | 13.543058067928248 | 12.832343400616754 | 13.256798137415648 | 3178100 |
| 167 | 2024-12-09 | 12.869999885559082 | 13.300000190734863 | 12.739999771118164 | 13.119999885559082 | 2120100 |
| 168 | 2024-12-10 | 13.270000457763672 | 13.489999771118164 | 12.970000267028809 | 13.100000381469727 | 2507600 |
| 169 | 2024-12-11 | 13.739999771118164 | 14.100000381469727 | 13.109999656677246 | 13.260000228881836 | 7973900 |
| 170 | 2024-12-12 | 12.850000381469727 | 13.619999885559082 | 12.789999961853027 | 13.569999694824219 | 3573900 |
| 171 | 2024-12-13 | 12.479999542236328 | 13.0 | 12.4399995803833 | 12.640000343322754 | 2998200 |
| 172 | 2024-12-16 | 12.539999961853027 | 12.770000457763672 | 12.25 | 12.520000457763672 | 4503500 |
| 173 | 2024-12-17 | 13.449999809265137 | 13.6899995803833 | 12.779999732971191 | 13.069999694824219 | 11220100 |
| 174 | 2024-12-18 | 12.470000267028809 | 13.420000076293945 | 12.279999732971191 | 13.260000228881836 | 3510600 |
| 175 | 2024-12-19 | 13.0600004196167 | 13.1899995803833 | 12.369999885559082 | 12.40999984741211 | 3557300 |
| 176 | 2024-12-20 | 13.289999961853027 | 13.550000190734863 | 12.789999961853027 | 13.09000015258789 | 2767300 |
| 177 | 2024-12-23 | 12.59000015258789 | 13.25 | 12.579999923706055 | 13.239999771118164 | 2894100 |
| 178 | 2024-12-26 | 12.300000190734863 | 12.710000038146973 | 12.15999984741211 | 12.510000228881836 | 2852500 |
| 179 | 2024-12-27 | 12.300000190734863 | 12.449999809265137 | 12.020000457763672 | 12.449999809265137 | 1845300 |
| 180 | 2024-12-30 | 12.4399995803833 | 12.489999771118164 | 12.119999885559082 | 12.289999961853027 | 2892600 |
| 181 | 2025-01-02 | 12.40999984741211 | 12.449999809265137 | 11.930000305175781 | 12.3100004196167 | 2315400 |
| 182 | 2025-01-03 | 12.430000305175781 | 12.670000076293945 | 12.239999771118164 | 12.289999961853027 | 1754100 |
| 183 | 2025-01-06 | 12.670000076293945 | 12.729999542236328 | 12.460000038146973 | 12.710000038146973 | 1931200 |
| 184 | 2025-01-07 | 12.649999618530273 | 12.880000114440918 | 12.460000038146973 | 12.739999771118164 | 3436700 |
| 185 | 2025-01-08 | 11.979999542236328 | 12.600000381469727 | 11.930000305175781 | 12.520000457763672 | 4037600 |
| 186 | 2025-01-09 | 12.069999694824219 | 12.34000015258789 | 11.869999885559082 | 11.930000305175781 | 2590800 |
| 187 | 2025-01-10 | 12.0600004196167 | 12.25 | 11.899999618530273 | 12.109999656677246 | 2489500 |
| 188 | 2025-01-13 | 12.119999885559082 | 12.119999885559082 | 11.779999732971191 | 11.989999771118164 | 1234900 |
| 189 | 2025-01-14 | 12.15999984741211 | 12.300000190734863 | 11.979999542236328 | 12.149999618530273 | 1360300 |
| 190 | 2025-01-15 | 12.300000190734863 | 12.350000381469727 | 11.779999732971191 | 11.949999809265137 | 6035700 |
| 191 | 2025-01-16 | 12.149999618530273 | 12.300000190734863 | 11.970000267028809 | 12.25 | 2249400 |
| 192 | 2025-01-17 | 11.9399995803833 | 12.220000267028809 | 11.770000457763672 | 12.220000267028809 | 3019300 |
| 193 | 2025-01-20 | 12.170000076293945 | 12.279999732971191 | 11.789999961853027 | 11.979999542236328 | 1921600 |
| 194 | 2025-01-21 | 12.15999984741211 | 12.25 | 11.989999771118164 | 12.140000343322754 | 2020900 |
| 195 | 2025-01-22 | 12.539999961853027 | 12.539999961853027 | 12.069999694824219 | 12.25 | 2731100 |
| 196 | 2025-01-23 | 12.199999809265137 | 12.600000381469727 | 12.050000190734863 | 12.550000190734863 | 2523400 |
| 197 | 2025-01-24 | 12.479999542236328 | 12.5600004196167 | 12.199999809265137 | 12.329999923706055 | 2165500 |
| 198 | 2025-01-27 | 13.220000267028809 | 13.220000267028809 | 12.380000114440918 | 12.539999961853027 | 3623700 |
| 199 | 2025-01-28 | 13.199999809265137 | 13.399999618530273 | 13.0600004196167 | 13.229999542236328 | 2215100 |
| 200 | 2025-01-29 | 13.479999542236328 | 13.550000190734863 | 13.050000190734863 | 13.350000381469727 | 2928700 |
| 201 | 2025-01-30 | 14.369999885559082 | 14.369999885559082 | 13.479999542236328 | 13.479999542236328 | 4386400 |
| 202 | 2025-01-31 | 14.369999885559082 | 14.59000015258789 | 14.149999618530273 | 14.3100004196167 | 3223700 |
| 203 | 2025-02-03 | 14.420000076293945 | 14.59000015258789 | 14.100000381469727 | 14.229999542236328 | 1900200 |
| 204 | 2025-02-04 | 14.539999961853027 | 14.539999961853027 | 14.020000457763672 | 14.300000190734863 | 1652600 |
| 205 | 2025-02-05 | 14.390000343322754 | 14.510000228881836 | 14.020000457763672 | 14.5 | 2495900 |
| 206 | 2025-02-06 | 14.670000076293945 | 14.680000305175781 | 14.140000343322754 | 14.510000228881836 | 2203700 |
| 207 | 2025-02-07 | 14.65999984741211 | 14.84000015258789 | 14.390000343322754 | 14.699999809265137 | 3547100 |
| 208 | 2025-02-10 | 15.239999771118164 | 15.239999771118164 | 14.699999809265137 | 14.75 | 3768800 |
| 209 | 2025-02-11 | 15.470000267028809 | 15.600000381469727 | 15.069999694824219 | 15.220000267028809 | 2406700 |
| 210 | 2025-02-12 | 15.350000381469727 | 15.40999984741211 | 15.0 | 15.369999885559082 | 2132800 |
| 211 | 2025-02-13 | 15.449999809265137 | 15.5 | 15.020000457763672 | 15.350000381469727 | 2014300 |
| 212 | 2025-02-14 | 16.09000015258789 | 16.110000610351562 | 15.460000038146973 | 15.460000038146973 | 3256600 |
| 213 | 2025-02-17 | 16.34000015258789 | 16.43000030517578 | 16.010000228881836 | 16.010000228881836 | 3251600 |
| 214 | 2025-02-18 | 16.389999389648438 | 16.489999771118164 | 16.209999084472656 | 16.34000015258789 | 2335000 |
| 215 | 2025-02-19 | 16.209999084472656 | 16.299999237060547 | 15.890000343322754 | 16.190000534057617 | 4703300 |
| 216 | 2025-02-20 | 16.479999542236328 | 16.479999542236328 | 15.970000267028809 | 16.290000915527344 | 1724700 |
| 217 | 2025-02-21 | 16.979999542236328 | 17.040000915527344 | 16.309999465942383 | 16.479999542236328 | 3280500 |
| 218 | 2025-02-24 | 16.079999923706055 | 17.010000228881836 | 15.920000076293945 | 16.959999084472656 | 3941700 |
| 219 | 2025-02-25 | 16.15999984741211 | 16.399999618530273 | 15.930000305175781 | 15.930000305175781 | 1781300 |
| 220 | 2025-02-26 | 15.34000015258789 | 16.350000381469727 | 15.329999923706055 | 16.25 | 1672000 |
| 221 | 2025-02-27 | 15.430000305175781 | 15.460000038146973 | 15.210000038146973 | 15.350000381469727 | 1740600 |
| 222 | 2025-02-28 | 14.729999542236328 | 15.380000114440918 | 14.399999618530273 | 15.380000114440918 | 3108100 |
| 223 | 2025-03-05 | 14.420000076293945 | 14.720000267028809 | 14.359999656677246 | 14.600000381469727 | 1772400 |
| 224 | 2025-03-06 | 14.649999618530273 | 15.0 | 14.40999984741211 | 14.460000038146973 | 4116900 |
| 225 | 2025-03-07 | 14.779999732971191 | 15.069999694824219 | 14.260000228881836 | 14.649999618530273 | 3101400 |
| 226 | 2025-03-10 | 14.569999694824219 | 14.829999923706055 | 14.430000305175781 | 14.699999809265137 | 1482200 |
| 227 | 2025-03-11 | 14.010000228881836 | 14.59000015258789 | 13.65999984741211 | 14.569999694824219 | 3307900 |
| 228 | 2025-03-12 | 14.460000038146973 | 14.609999656677246 | 13.960000038146973 | 14.0 | 2583300 |
| 229 | 2025-03-13 | 13.399999618530273 | 13.670000076293945 | 13.0 | 13.5600004196167 | 7687300 |
| 230 | 2025-03-14 | 13.59000015258789 | 13.84000015258789 | 13.399999618530273 | 13.5 | 5897900 |
| 231 | 2025-03-17 | 13.789999961853027 | 13.890000343322754 | 13.430000305175781 | 13.600000381469727 | 2178400 |
| 232 | 2025-03-18 | 13.829999923706055 | 14.069999694824219 | 13.6899995803833 | 13.770000457763672 | 1980100 |
| 233 | 2025-03-19 | 14.4399995803833 | 14.760000228881836 | 13.829999923706055 | 13.949999809265137 | 2667600 |
| 234 | 2025-03-20 | 14.260000228881836 | 14.550000190734863 | 14.25 | 14.4399995803833 | 1437300 |
| 235 | 2025-03-21 | 14.050000190734863 | 14.34000015258789 | 14.0 | 14.220000267028809 | 1069000 |
| 236 | 2025-03-24 | 13.859999656677246 | 14.109999656677246 | 13.850000381469727 | 14.109999656677246 | 1196700 |
| 237 | 2025-03-25 | 14.1899995803833 | 14.460000038146973 | 13.90999984741211 | 13.90999984741211 | 1241200 |
| 238 | 2025-03-26 | 14.390000343322754 | 14.680000305175781 | 14.180000305175781 | 14.1899995803833 | 1439900 |
| 239 | 2025-03-27 | 14.399999618530273 | 14.600000381469727 | 14.239999771118164 | 14.40999984741211 | 2168700 |
| 240 | 2025-03-28 | 14.359999656677246 | 14.460000038146973 | 13.9399995803833 | 14.319999694824219 | 1437000 |
| 241 | 2025-03-31 | 13.800000190734863 | 14.25 | 13.800000190734863 | 14.1899995803833 | 3580400 |
| 242 | 2025-04-01 | 14.079999923706055 | 14.369999885559082 | 13.760000228881836 | 13.890000343322754 | 1758100 |
| 243 | 2025-04-02 | 14.289999961853027 | 14.449999809265137 | 14.010000228881836 | 14.010000228881836 | 1951900 |
| 244 | 2025-04-03 | 14.670000076293945 | 15.119999885559082 | 14.1899995803833 | 14.220000267028809 | 1456400 |
| 245 | 2025-04-04 | 13.670000076293945 | 14.40999984741211 | 13.670000076293945 | 14.40999984741211 | 1933900 |
| 246 | 2025-04-07 | 13.710000038146973 | 13.850000381469727 | 13.100000381469727 | 13.399999618530273 | 1758100 |
| 247 | 2025-04-08 | 13.75 | 14.289999961853027 | 13.600000381469727 | 13.880000114440918 | 1839500 |
| 248 | 2025-04-09 | 14.359999656677246 | 14.479999542236328 | 13.569999694824219 | 13.720000267028809 | 3879600 |
| 249 | 2025-04-10 | 14.25 | 14.4399995803833 | 13.960000038146973 | 14.279999732971191 | 1276800 |
| 250 | 2025-04-11 | 14.5 | 14.649999618530273 | 13.960000038146973 | 14.300000190734863 | 1368700 |