ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | SANB4.SA | SANB4.SA | SANB4.SA | SANB4.SA | SANB4.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 13.923080444335938 | 13.97089248964409 | 13.741391389122255 | 13.894392122803477 | 241600 |
| 5 | 2024-04-12 | 13.72226619720459 | 13.942204514967816 | 13.703140650291472 | 13.942204514967816 | 276500 |
| 6 | 2024-04-15 | 13.674452781677246 | 13.827453504008007 | 13.674452781677246 | 13.750953142842627 | 130600 |
| 7 | 2024-04-16 | 13.64576530456543 | 13.703140119168436 | 13.578826804920272 | 13.703140119168436 | 157700 |
| 8 | 2024-04-17 | 13.578826904296875 | 13.68401558509927 | 13.492763769806276 | 13.68401558509927 | 230500 |
| 9 | 2024-04-18 | 13.521451950073242 | 13.741390258657226 | 13.444951589526097 | 13.578826764505484 | 193000 |
| 10 | 2024-04-19 | 13.856141090393066 | 13.856141090393066 | 13.531014095263414 | 13.55970241503809 | 295100 |
| 11 | 2024-04-22 | 13.750157356262207 | 13.973342245506394 | 13.604602074182774 | 13.89571263834164 | 379600 |
| 12 | 2024-04-23 | 14.02186107635498 | 14.02186107635498 | 13.701638713275976 | 13.77926832096677 | 187700 |
| 13 | 2024-04-24 | 13.905416488647461 | 14.283861515408903 | 13.86660168529382 | 14.021860898708388 | 76100 |
| 14 | 2024-04-25 | 13.750157356262207 | 14.002454042256613 | 13.672527749097455 | 13.905416570591713 | 158300 |
| 15 | 2024-04-26 | 14.148009300231934 | 14.157713232465474 | 13.691934664852592 | 13.750157332835919 | 149600 |
| 16 | 2024-04-29 | 14.468232154846191 | 14.487640019976265 | 14.070380173859114 | 14.128602843831393 | 157300 |
| 17 | 2024-04-30 | 14.895195960998535 | 15.137788723064192 | 14.633195333767011 | 14.652603198932878 | 247100 |
| 18 | 2024-05-02 | 15.254233360290527 | 15.293048165770434 | 14.856381372766998 | 14.895196178246904 | 253100 |
| 19 | 2024-05-03 | 15.205714225769043 | 15.72001154174576 | 15.18630636082595 | 15.438603052578536 | 139600 |
| 20 | 2024-05-06 | 15.118380546569824 | 15.63267785785916 | 15.118380546569824 | 15.331862431908455 | 189300 |
| 21 | 2024-05-07 | 15.157196044921875 | 15.487122357715414 | 15.147492112094307 | 15.331863134146213 | 55900 |
| 22 | 2024-05-08 | 15.031046867370605 | 15.137788271764723 | 14.943713327563753 | 15.040750799664238 | 77000 |
| 23 | 2024-05-09 | 14.672009468078613 | 14.904898286916868 | 14.672009468078613 | 14.885491348055965 | 72400 |
| 24 | 2024-05-10 | 14.613787651062012 | 14.80786166576433 | 14.613787651062012 | 14.681713324853348 | 43600 |
| 25 | 2024-05-13 | 14.594379425048828 | 14.769046496659398 | 14.565268554919692 | 14.63319422702697 | 51200 |
| 26 | 2024-05-14 | 14.701120376586914 | 14.710824308751077 | 14.604083831199018 | 14.652602566601919 | 27300 |
| 27 | 2024-05-15 | 14.361491203308105 | 14.78845404261198 | 14.303268535239528 | 14.749639239038899 | 292500 |
| 28 | 2024-05-16 | 14.390602111816406 | 14.788454080822934 | 14.186824161176732 | 14.419712983216955 | 146500 |
| 29 | 2024-05-17 | 14.128602981567383 | 14.3808987527923 | 14.109195116248106 | 14.371195745550615 | 154700 |
| 30 | 2024-05-20 | 14.283862113952637 | 14.390602596293474 | 14.089788089052046 | 14.128602894032165 | 67600 |
| 31 | 2024-05-21 | 14.312973022460938 | 14.390602632617119 | 14.0897881246164 | 14.283862150006856 | 89200 |
| 32 | 2024-05-22 | 14.507046699523926 | 14.507046699523926 | 14.264453942256242 | 14.312972678793365 | 90800 |
| 33 | 2024-05-23 | 14.448824882507324 | 14.448824882507324 | 14.245046930422445 | 14.38089828153375 | 68600 |
| 34 | 2024-05-24 | 14.342082977294922 | 14.458527385078973 | 14.167416828327793 | 14.44882437849372 | 81200 |
| 35 | 2024-05-27 | 14.186823844909668 | 14.342083056141954 | 14.16741690621458 | 14.342083056141954 | 52700 |
| 36 | 2024-05-28 | 14.312973022460938 | 14.36149176016304 | 14.167417734772583 | 14.167417734772583 | 68100 |
| 37 | 2024-05-29 | 14.206232070922852 | 14.303268617706065 | 13.973342322723719 | 14.206232070922852 | 186300 |
| 38 | 2024-05-31 | 14.264453887939453 | 14.45852790793101 | 14.012157199241464 | 14.089787732656012 | 150700 |
| 39 | 2024-06-03 | 14.225639343261719 | 14.332380750266319 | 14.04126925226332 | 14.177120606024896 | 99600 |
| 40 | 2024-06-04 | 13.963639259338379 | 14.21593502028823 | 13.953935327073946 | 14.21593502028823 | 249900 |
| 41 | 2024-06-05 | 13.866601943969727 | 13.992750288576786 | 13.721046660032771 | 13.973342423828965 | 308400 |
| 42 | 2024-06-06 | 14.012157440185547 | 14.060676177372216 | 13.740453807525324 | 13.837491281898659 | 125600 |
| 43 | 2024-06-07 | 13.973342895507812 | 14.089788237089573 | 13.827787606657548 | 14.089788237089573 | 79900 |
| 44 | 2024-06-10 | 13.915121078491211 | 13.963639816330815 | 13.798676662926937 | 13.963639816330815 | 42300 |
| 45 | 2024-06-11 | 13.837491035461426 | 13.93452758268866 | 13.818083170765224 | 13.915120643410383 | 65500 |
| 46 | 2024-06-12 | 13.798676490783691 | 13.856898235130515 | 13.633713339437785 | 13.837491295487554 | 154300 |
| 47 | 2024-06-13 | 13.87630558013916 | 13.97334212555314 | 13.73074937389133 | 13.788972041474043 | 63400 |
| 48 | 2024-06-14 | 13.750157356262207 | 13.87630569925941 | 13.711342552679831 | 13.847194827927106 | 57100 |
| 49 | 2024-06-17 | 13.963639259338379 | 13.973342266184897 | 13.779268247985812 | 13.779268247985812 | 111300 |
| 50 | 2024-06-18 | 14.031564712524414 | 14.099490386465757 | 13.915120303445867 | 13.96363903858307 | 189000 |
| 51 | 2024-06-19 | 14.11889934539795 | 14.148010218570226 | 13.856898710593551 | 14.060676673635426 | 77300 |
| 52 | 2024-06-20 | 14.012157440185547 | 14.206232388932218 | 13.973342635519801 | 14.177120591369453 | 30200 |
| 53 | 2024-06-21 | 13.973342895507812 | 14.118899109776034 | 13.953935955522825 | 14.031565566298694 | 42700 |
| 54 | 2024-06-24 | 14.25475025177002 | 14.361491659046688 | 13.973342685580704 | 13.973342685580704 | 106400 |
| 55 | 2024-06-25 | 14.245046615600586 | 14.293564425400687 | 14.031564735892108 | 14.138305213037395 | 42100 |
| 56 | 2024-06-26 | 13.924824714660645 | 14.245047081998838 | 13.837491173492422 | 14.245047081998838 | 93700 |
| 57 | 2024-06-27 | 14.206232070922852 | 14.206232070922852 | 13.905416647433677 | 13.93452751892685 | 84900 |
| 58 | 2024-06-28 | 14.002453804016113 | 14.196527818625984 | 13.992749871931146 | 14.138305151534073 | 86900 |
| 59 | 2024-07-01 | 13.924824714660645 | 14.080083932107291 | 13.905416849770848 | 14.002454323383969 | 66100 |
| 60 | 2024-07-02 | 14.070380210876465 | 14.070380210876465 | 13.886010118745428 | 13.992750600987822 | 72400 |
| 61 | 2024-07-03 | 14.070380210876465 | 14.177120693118859 | 13.953935796043503 | 14.070380210876465 | 73200 |
| 62 | 2024-07-04 | 14.089787483215332 | 14.25474970322428 | 14.070379618850804 | 14.070379618850804 | 47600 |
| 63 | 2024-07-05 | 13.973342895507812 | 14.167417847865442 | 13.886010277448428 | 14.118899109776034 | 168700 |
| 64 | 2024-07-08 | 13.662824630737305 | 14.070380555339188 | 13.633713757670876 | 13.992750943550064 | 465100 |
| 65 | 2024-07-09 | 13.701639175415039 | 13.75015791321274 | 13.546379954796754 | 13.75015791321274 | 290700 |
| 66 | 2024-07-10 | 14.148009300231934 | 14.186824103748181 | 13.750157332835919 | 13.788972136352166 | 465500 |
| 67 | 2024-07-11 | 14.487640380859375 | 14.565269992477516 | 14.128603195770985 | 14.128603195770985 | 253900 |
| 68 | 2024-07-12 | 14.487640380859375 | 14.584676932673066 | 14.448825575050305 | 14.487640380859375 | 89800 |
| 69 | 2024-07-15 | 14.487640380859375 | 14.487640380859375 | 14.322677224816337 | 14.487640380859375 | 91800 |
| 70 | 2024-07-16 | 14.604084014892578 | 14.604084014892578 | 14.429416935412291 | 14.448824799984731 | 57600 |
| 71 | 2024-07-17 | 14.81756591796875 | 14.846676789448527 | 14.53615743379854 | 14.555565298397003 | 102300 |
| 72 | 2024-07-18 | 14.749638557434082 | 14.856379956390793 | 14.652602015694557 | 14.856379956390793 | 70200 |
| 73 | 2024-07-19 | 14.846677780151367 | 14.885492586520446 | 14.730233361044132 | 14.76904816741321 | 116000 |
| 74 | 2024-07-22 | 14.768782615661621 | 14.906532150672595 | 14.660549765754906 | 14.768782615661621 | 120300 |
| 75 | 2024-07-23 | 14.601513862609863 | 14.80813909418824 | 14.58183482229369 | 14.768781951904183 | 65100 |
| 76 | 2024-07-24 | 14.699906349182129 | 15.054121570497458 | 14.54247777897456 | 14.94588872471853 | 119500 |
| 77 | 2024-07-25 | 14.316174507141113 | 14.709745934398946 | 14.27681736441533 | 14.562156883764333 | 86200 |
| 78 | 2024-07-26 | 14.562156677246094 | 14.562156677246094 | 14.237460019776105 | 14.316174304111357 | 62000 |
| 79 | 2024-07-29 | 14.719585418701172 | 14.72942493894565 | 14.404728277664237 | 14.719585418701172 | 68200 |
| 80 | 2024-07-30 | 14.886853218078613 | 15.014764163708298 | 14.640870846871131 | 14.660548948626625 | 138500 |
| 81 | 2024-07-31 | 14.857336044311523 | 14.936050330403777 | 14.768782237870662 | 14.90653176935795 | 77200 |
| 82 | 2024-08-01 | 14.955728530883789 | 15.172193288231957 | 14.719585671057592 | 14.85733614179703 | 271400 |
| 83 | 2024-08-02 | 14.444085121154785 | 15.034442248372658 | 14.444085121154785 | 14.955727964743607 | 77900 |
| 84 | 2024-08-05 | 14.670389175415039 | 14.74910346292558 | 14.276817737862329 | 14.35553202537287 | 207300 |
| 85 | 2024-08-06 | 14.699906349182129 | 14.758942532184115 | 14.601513961976545 | 14.660549206630236 | 76800 |
| 86 | 2024-08-07 | 14.473603248596191 | 14.847496578071112 | 14.473603248596191 | 14.699906587349052 | 86000 |
| 87 | 2024-08-08 | 14.512960433959961 | 14.699906630066527 | 14.512960433959961 | 14.621192343458677 | 58700 |
| 88 | 2024-08-09 | 14.709746360778809 | 14.837657312932334 | 14.552317785312416 | 14.562157305866148 | 74700 |
| 89 | 2024-08-12 | 15.054121971130371 | 15.054121971130371 | 14.758942924961477 | 14.758942924961477 | 102100 |
| 90 | 2024-08-13 | 15.103318214416504 | 15.250907264214748 | 14.975407266695488 | 15.054121551700991 | 79100 |
| 91 | 2024-08-14 | 15.595283508300781 | 15.644479234382251 | 15.063961596825303 | 15.063961596825303 | 167000 |
| 92 | 2024-08-15 | 15.477210998535156 | 15.70351527752884 | 15.398496711497783 | 15.546086703454096 | 72400 |
| 93 | 2024-08-16 | 15.575604438781738 | 15.890461589200854 | 15.477211110101601 | 15.477211110101601 | 166500 |
| 94 | 2024-08-19 | 15.979015350341797 | 16.03805059669757 | 15.595283433984312 | 15.595283433984312 | 172200 |
| 95 | 2024-08-20 | 16.087247848510742 | 16.087247848510742 | 15.85110499153934 | 15.939658797490692 | 125700 |
| 96 | 2024-08-21 | 15.900300979614258 | 16.136443840496057 | 15.900300979614258 | 16.10692715582123 | 115300 |
| 97 | 2024-08-22 | 15.870781898498535 | 16.00853330369091 | 15.723192849867809 | 15.959335703016285 | 206400 |
| 98 | 2024-08-23 | 16.038049697875977 | 16.23483634362888 | 15.85110444877691 | 15.860943968734208 | 134200 |
| 99 | 2024-08-26 | 16.038049697875977 | 16.175801100581626 | 15.919979211781465 | 16.038049697875977 | 141300 |
| 100 | 2024-08-27 | 16.067569732666016 | 16.087248774387046 | 15.82158734124327 | 15.831426862103784 | 66500 |
| 101 | 2024-08-28 | 16.205318450927734 | 16.205318450927734 | 15.900300826480082 | 16.067568919247496 | 69900 |
| 102 | 2024-08-29 | 16.057729721069336 | 16.215158296633025 | 16.047890200509524 | 16.215158296633025 | 59600 |
| 103 | 2024-08-30 | 16.136444091796875 | 16.215158379983333 | 15.979015515423962 | 16.04789028300003 | 64900 |
| 104 | 2024-09-02 | 15.99869441986084 | 16.077408707374314 | 15.880622050242305 | 16.057729666321784 | 108300 |
| 105 | 2024-09-03 | 16.097087860107422 | 16.224997874443005 | 16.038050736540235 | 16.08724833951289 | 131800 |
| 106 | 2024-09-04 | 16.431623458862305 | 16.490658703596303 | 16.067568716826706 | 16.224997287248424 | 155700 |
| 107 | 2024-09-05 | 16.2545166015625 | 16.362747575809912 | 16.15612327131302 | 16.362747575809912 | 57300 |
| 108 | 2024-09-06 | 15.910140037536621 | 16.33323002141114 | 15.910140037536621 | 16.33323002141114 | 68900 |
| 109 | 2024-09-09 | 16.028213500976562 | 16.106927791041475 | 15.910141127530842 | 15.910141127530842 | 68500 |
| 110 | 2024-09-10 | 16.038049697875977 | 16.11676398083783 | 15.880621131952267 | 15.929818731738765 | 55000 |
| 111 | 2024-09-11 | 15.860944747924805 | 16.07740856752985 | 15.821586666162087 | 16.028212842023088 | 90800 |
| 112 | 2024-09-12 | 15.782230377197266 | 15.841265622830877 | 15.64447896845668 | 15.831426102442505 | 90500 |
| 113 | 2024-09-13 | 15.900300979614258 | 15.988854787032013 | 15.77239096706452 | 15.831426213110813 | 38600 |
| 114 | 2024-09-16 | 15.752711296081543 | 15.8904608235788 | 15.733032255954345 | 15.8904608235788 | 53100 |
| 115 | 2024-09-17 | 15.74287223815918 | 15.77239079921651 | 15.644478911331362 | 15.733032717806736 | 46900 |
| 116 | 2024-09-18 | 15.575604438781738 | 15.792068260520717 | 15.575604438781738 | 15.792068260520717 | 91600 |
| 117 | 2024-09-19 | 15.555926322937012 | 15.624801089946033 | 15.51656917916781 | 15.595283466706213 | 73900 |
| 118 | 2024-09-20 | 15.12299633026123 | 15.58544345885078 | 15.12299633026123 | 15.457532511013317 | 33700 |
| 119 | 2024-09-23 | 14.90653133392334 | 15.260746549339807 | 14.76878180645985 | 15.201710367320969 | 60400 |
| 120 | 2024-09-24 | 14.90653133392334 | 15.004924657838643 | 14.867174192026875 | 14.9360498941069 | 83800 |
| 121 | 2024-09-25 | 14.995085716247559 | 15.093479043958613 | 14.867174765562517 | 14.906531908977275 | 55900 |
| 122 | 2024-09-26 | 14.91637134552002 | 15.152514204680369 | 14.91637134552002 | 15.093478959064436 | 63000 |
| 123 | 2024-09-27 | 14.83765697479248 | 15.034442689640862 | 14.729425066212947 | 14.916371260731832 | 52000 |
| 124 | 2024-09-30 | 14.62119197845459 | 14.89669291305276 | 14.611353396635453 | 14.89669291305276 | 85900 |
| 125 | 2024-10-01 | 14.512960433959961 | 14.75894281419657 | 14.463763770242977 | 14.621192343458677 | 92200 |
| 126 | 2024-10-02 | 14.985245704650879 | 15.014764265005686 | 14.709745709777351 | 14.709745709777351 | 88700 |
| 127 | 2024-10-03 | 14.670389175415039 | 14.995085845983105 | 14.601514408430395 | 14.995085845983105 | 60900 |
| 128 | 2024-10-04 | 14.758942604064941 | 14.798299746808516 | 14.650710696107186 | 14.670388798304824 | 52700 |
| 129 | 2024-10-07 | 14.788460731506348 | 14.867175019681296 | 14.670389299243926 | 14.758943108027825 | 36600 |
| 130 | 2024-10-08 | 14.690068244934082 | 14.778622053142128 | 14.660549683299182 | 14.729425388765621 | 32200 |
| 131 | 2024-10-09 | 14.758942604064941 | 14.788460226535548 | 14.591674512817676 | 14.690067838850762 | 38200 |
| 132 | 2024-10-10 | 14.758942604064941 | 14.76878212433791 | 14.562156890347069 | 14.76878212433791 | 37000 |
| 133 | 2024-10-11 | 14.709746360778809 | 14.817979210173197 | 14.670389216912211 | 14.758943025199137 | 55800 |
| 134 | 2024-10-14 | 14.955728530883789 | 14.975407571710129 | 14.660549486926886 | 14.709746150644422 | 55800 |
| 135 | 2024-10-15 | 14.83765697479248 | 14.9754074443605 | 14.808139352152299 | 14.955728403701508 | 43100 |
| 136 | 2024-10-16 | 14.926210403442383 | 15.014764207470904 | 14.778621355627036 | 14.936049923522948 | 56600 |
| 137 | 2024-10-17 | 14.955728530883789 | 14.955728530883789 | 14.699906630231252 | 14.926210907992592 | 64200 |
| 138 | 2024-10-18 | 14.709746360778809 | 14.837657312932334 | 14.542478264758685 | 14.7786220663066 | 77100 |
| 139 | 2024-10-21 | 14.670389175415039 | 14.79830012720675 | 14.601514408430395 | 14.719585839696208 | 38700 |
| 140 | 2024-10-22 | 14.522799491882324 | 14.69006758018429 | 14.493280931583188 | 14.562156633932888 | 59900 |
| 141 | 2024-10-23 | 14.680228233337402 | 14.680228233337402 | 14.46376348033049 | 14.46376348033049 | 61000 |
| 142 | 2024-10-24 | 14.798299789428711 | 14.85733597288825 | 14.621192177398393 | 14.660549320255319 | 44600 |
| 143 | 2024-10-25 | 14.778621673583984 | 14.827817398348675 | 14.670388827065741 | 14.7982997758202 | 125900 |
| 144 | 2024-10-28 | 14.926210403442383 | 14.926210403442383 | 14.680228031517952 | 14.680228031517952 | 84300 |
| 145 | 2024-10-29 | 14.355531692504883 | 15.231228355341582 | 14.326014069959948 | 15.1033183448641 | 258900 |
| 146 | 2024-10-30 | 14.34569263458252 | 14.493281690412429 | 14.158746434641412 | 14.168585016907961 | 109500 |
| 147 | 2024-10-31 | 14.080031394958496 | 14.493280916896511 | 14.080031394958496 | 14.345691868943526 | 164600 |
| 148 | 2024-11-01 | 13.893084526062012 | 14.070192137591222 | 13.79469213837224 | 14.070192137591222 | 252400 |
| 149 | 2024-11-04 | 13.932441711425781 | 14.07019218063079 | 13.893084568559823 | 13.971798854291741 | 129900 |
| 150 | 2024-11-05 | 13.932441711425781 | 13.981638374595306 | 13.814370282827904 | 13.873406466300995 | 92800 |
| 151 | 2024-11-06 | 13.991477966308594 | 13.991477966308594 | 13.775013210266874 | 13.932441782534195 | 171500 |
| 152 | 2024-11-07 | 14.00131607055664 | 14.109548914058498 | 13.902923685421095 | 13.981637968868842 | 77000 |
| 153 | 2024-11-08 | 13.853727340698242 | 14.001316390953022 | 13.794692095935648 | 14.001316390953022 | 117500 |
| 154 | 2024-11-11 | 13.696298599243164 | 13.922601931922216 | 13.686459079122782 | 13.84388764765574 | 228600 |
| 155 | 2024-11-12 | 13.578227043151855 | 13.834048933748583 | 13.578227043151855 | 13.834048933748583 | 202400 |
| 156 | 2024-11-13 | 13.558548927307129 | 13.647102736884374 | 13.509352262169955 | 13.588067489398437 | 156000 |
| 157 | 2024-11-14 | 13.322405815124512 | 13.548710095245214 | 13.302727712441328 | 13.538870574729462 | 282000 |
| 158 | 2024-11-18 | 13.233851432800293 | 13.460155703098879 | 13.145297628698598 | 13.312565716813292 | 283500 |
| 159 | 2024-11-19 | 13.096102714538574 | 13.243691771599673 | 13.076423673144646 | 13.243691771599673 | 227000 |
| 160 | 2024-11-21 | 13.056745529174805 | 13.243691730089466 | 12.938673157877995 | 13.243691730089466 | 254400 |
| 161 | 2024-11-22 | 13.568387985229492 | 13.578227505591 | 13.066583706972283 | 13.194494656626961 | 132900 |
| 162 | 2024-11-25 | 13.656941413879395 | 13.814369981914016 | 13.56838760977285 | 13.56838760977285 | 298200 |
| 163 | 2024-11-26 | 13.76517391204834 | 13.883245343154206 | 13.578227714051133 | 13.76517391204834 | 166700 |
| 164 | 2024-11-27 | 13.302727699279785 | 13.775013423388778 | 13.292888178773767 | 13.715977238700992 | 269200 |
| 165 | 2024-11-28 | 12.987869262695312 | 13.32240544412832 | 12.859958314597497 | 13.302727341993123 | 427700 |
| 166 | 2024-11-29 | 12.997709274291992 | 13.017387377171083 | 12.732047847811767 | 12.98786975367828 | 362800 |
| 167 | 2024-12-02 | 12.840280532836914 | 12.997709107239633 | 12.761566245635557 | 12.997709107239633 | 280800 |
| 168 | 2024-12-03 | 13.086262702941895 | 13.086262702941895 | 12.830440804507417 | 12.840280324835273 | 132000 |
| 169 | 2024-12-04 | 13.125619888305664 | 13.174816551755573 | 12.938672754865673 | 13.096102265575043 | 114400 |
| 170 | 2024-12-05 | 13.322405815124512 | 13.351923438323446 | 13.224012486663627 | 13.253531048210887 | 143600 |
| 171 | 2024-12-06 | 13.105940818786621 | 13.322405574481563 | 13.076423196120864 | 13.322405574481563 | 110600 |
| 172 | 2024-12-09 | 13.027226448059082 | 13.283048345094116 | 13.007548345859318 | 13.283048345094116 | 58000 |
| 173 | 2024-12-10 | 13.135458946228027 | 13.184654669597679 | 12.791083252550811 | 13.027226102778933 | 124900 |
| 174 | 2024-12-11 | 13.204334259033203 | 13.37160235282492 | 12.859958551027121 | 13.135459492771313 | 146400 |
| 175 | 2024-12-12 | 12.830440521240234 | 13.283048124497794 | 12.722208615068228 | 13.23385146229296 | 153400 |
| 176 | 2024-12-13 | 12.732047080993652 | 12.918994208001507 | 12.65333279752138 | 12.918994208001507 | 309600 |
| 177 | 2024-12-16 | 12.397512435913086 | 12.761566248899564 | 12.397512435913086 | 12.761566248899564 | 222100 |
| 178 | 2024-12-17 | 12.604137420654297 | 12.682851706290764 | 12.338476002869994 | 12.367993625396593 | 99500 |
| 179 | 2024-12-18 | 12.210565567016602 | 12.643495094550257 | 12.151530319483683 | 12.613976532435457 | 274700 |
| 180 | 2024-12-19 | 12.190887451171875 | 12.33847650819775 | 12.072816017881506 | 12.210565554212765 | 140100 |
| 181 | 2024-12-20 | 12.633655548095703 | 12.633655548095703 | 12.210565542129315 | 12.299119351596543 | 119200 |
| 182 | 2024-12-23 | 12.151530265808105 | 12.584458853081093 | 12.122011703823695 | 12.574619332419623 | 292600 |
| 183 | 2024-12-26 | 12.367993354797363 | 12.417190016830856 | 12.141690023130884 | 12.15152954320724 | 176000 |
| 184 | 2024-12-27 | 12.220404624938965 | 12.466387003156983 | 12.161368441293387 | 12.377833196862767 | 123700 |
| 185 | 2024-12-30 | 12.358155250549316 | 12.358155250549316 | 12.2007257382899 | 12.348315730092793 | 65700 |
| 186 | 2025-01-02 | 12.318798065185547 | 12.505744261482247 | 11.905547590899877 | 12.505744261482247 | 184300 |
| 187 | 2025-01-03 | 12.043296813964844 | 12.318797748641558 | 11.96458252929958 | 12.318797748641558 | 167000 |
| 188 | 2025-01-06 | 12.397512435913086 | 12.427030059034065 | 12.023619102436841 | 12.043297205068054 | 95800 |
| 189 | 2025-01-07 | 12.545101165771484 | 12.623815450959443 | 12.407350697518412 | 12.41719021775398 | 81700 |
| 190 | 2025-01-08 | 12.417190551757812 | 12.564780544216404 | 12.358155305453032 | 12.554941023716166 | 47600 |
| 191 | 2025-01-09 | 12.495904922485352 | 12.495904922485352 | 12.358155387955707 | 12.367993970173304 | 30200 |
| 192 | 2025-01-10 | 12.348315238952637 | 12.495904286537026 | 12.240082394932356 | 12.495904286537026 | 39700 |
| 193 | 2025-01-13 | 12.456547737121582 | 12.712369640894446 | 12.220404874415088 | 12.712369640894446 | 63200 |
| 194 | 2025-01-14 | 12.456547737121582 | 12.545101545223599 | 12.279440120917549 | 12.456547737121582 | 123700 |
| 195 | 2025-01-15 | 12.928833961486816 | 12.938672543337304 | 12.436869211727249 | 12.45654731377652 | 93100 |
| 196 | 2025-01-16 | 12.909154891967773 | 12.978029656507285 | 12.791083464893626 | 12.928833932320943 | 68300 |
| 197 | 2025-01-17 | 12.850119590759277 | 13.05674482181205 | 12.820601030360105 | 12.84028007062622 | 78100 |
| 198 | 2025-01-20 | 12.987869262695312 | 12.987869262695312 | 12.771404509118373 | 12.869797834839245 | 127400 |
| 199 | 2025-01-21 | 12.997709274291992 | 13.096102603732446 | 12.879637841972448 | 12.98786975367828 | 138700 |
| 200 | 2025-01-22 | 12.909154891967773 | 13.135459164287772 | 12.889476789962893 | 13.00754821703704 | 249300 |
| 201 | 2025-01-23 | 12.90999984741211 | 13.220000267028809 | 12.880000114440918 | 13.0 | 107300 |
| 202 | 2025-01-24 | 13.109999656677246 | 13.109999656677246 | 12.90999984741211 | 12.9399995803833 | 36900 |
| 203 | 2025-01-27 | 13.149999618530273 | 13.260000228881836 | 12.979999542236328 | 13.109999656677246 | 60800 |
| 204 | 2025-01-28 | 13.180000305175781 | 13.1899995803833 | 13.050000190734863 | 13.140000343322754 | 53100 |
| 205 | 2025-01-29 | 13.149999618530273 | 13.260000228881836 | 13.109999656677246 | 13.199999809265137 | 41900 |
| 206 | 2025-01-30 | 13.399999618530273 | 13.479999542236328 | 13.100000381469727 | 13.100000381469727 | 288600 |
| 207 | 2025-01-31 | 13.5600004196167 | 13.5600004196167 | 13.289999961853027 | 13.289999961853027 | 142300 |
| 208 | 2025-02-03 | 13.489999771118164 | 13.600000381469727 | 13.430000305175781 | 13.5600004196167 | 78700 |
| 209 | 2025-02-04 | 13.359999656677246 | 13.539999961853027 | 13.34000015258789 | 13.420000076293945 | 66600 |
| 210 | 2025-02-05 | 14.149999618530273 | 14.34000015258789 | 13.359999656677246 | 13.720000267028809 | 391600 |
| 211 | 2025-02-06 | 14.020000457763672 | 14.270000457763672 | 13.779999732971191 | 14.149999618530273 | 114800 |
| 212 | 2025-02-07 | 13.8100004196167 | 14.100000381469727 | 13.729999542236328 | 14.010000228881836 | 81100 |
| 213 | 2025-02-10 | 13.619999885559082 | 14.020000457763672 | 13.100000381469727 | 13.8100004196167 | 82300 |
| 214 | 2025-02-11 | 13.739999771118164 | 13.9399995803833 | 13.59000015258789 | 13.630000114440918 | 36200 |
| 215 | 2025-02-12 | 13.710000038146973 | 13.880000114440918 | 13.630000114440918 | 13.800000190734863 | 191200 |
| 216 | 2025-02-13 | 13.489999771118164 | 13.760000228881836 | 13.430000305175781 | 13.710000038146973 | 89600 |
| 217 | 2025-02-14 | 13.9399995803833 | 13.9399995803833 | 13.5600004196167 | 13.630000114440918 | 90800 |
| 218 | 2025-02-17 | 13.819999694824219 | 14.050000190734863 | 13.819999694824219 | 13.9399995803833 | 75400 |
| 219 | 2025-02-18 | 13.899999618530273 | 14.079999923706055 | 13.779999732971191 | 13.8100004196167 | 90800 |
| 220 | 2025-02-19 | 13.789999961853027 | 13.979999542236328 | 13.720000267028809 | 13.90999984741211 | 34600 |
| 221 | 2025-02-20 | 13.760000228881836 | 13.90999984741211 | 13.729999542236328 | 13.789999961853027 | 84300 |
| 222 | 2025-02-21 | 13.800000190734863 | 13.84000015258789 | 13.670000076293945 | 13.84000015258789 | 40500 |
| 223 | 2025-02-24 | 13.84000015258789 | 13.9399995803833 | 13.65999984741211 | 13.789999961853027 | 99500 |
| 224 | 2025-02-25 | 13.84000015258789 | 13.960000038146973 | 13.75 | 13.75 | 62100 |
| 225 | 2025-02-26 | 13.970000267028809 | 14.109999656677246 | 13.800000190734863 | 13.800000190734863 | 109000 |
| 226 | 2025-02-27 | 13.789999961853027 | 14.069999694824219 | 13.75 | 14.0 | 52900 |
| 227 | 2025-02-28 | 13.369999885559082 | 13.779999732971191 | 13.319999694824219 | 13.779999732971191 | 136600 |
| 228 | 2025-03-05 | 13.4399995803833 | 13.460000038146973 | 13.229999542236328 | 13.300000190734863 | 62900 |
| 229 | 2025-03-06 | 13.300000190734863 | 13.529999732971191 | 13.220000267028809 | 13.449999809265137 | 75900 |
| 230 | 2025-03-07 | 13.550000190734863 | 13.760000228881836 | 13.210000038146973 | 13.300000190734863 | 195600 |
| 231 | 2025-03-10 | 13.460000038146973 | 13.640000343322754 | 13.350000381469727 | 13.600000381469727 | 112800 |
| 232 | 2025-03-11 | 13.279999732971191 | 13.40999984741211 | 13.180000305175781 | 13.40999984741211 | 163400 |
| 233 | 2025-03-12 | 13.220000267028809 | 13.3100004196167 | 13.100000381469727 | 13.149999618530273 | 117000 |
| 234 | 2025-03-13 | 13.380000114440918 | 13.420000076293945 | 13.130000114440918 | 13.1899995803833 | 105700 |
| 235 | 2025-03-14 | 13.739999771118164 | 13.789999961853027 | 13.279999732971191 | 13.319999694824219 | 244900 |
| 236 | 2025-03-17 | 14.0 | 14.09000015258789 | 13.75 | 13.75 | 105100 |
| 237 | 2025-03-18 | 13.979999542236328 | 14.180000305175781 | 13.979999542236328 | 14.039999961853027 | 84700 |
| 238 | 2025-03-19 | 14.170000076293945 | 14.300000190734863 | 13.960000038146973 | 14.0 | 291300 |
| 239 | 2025-03-20 | 14.029999732971191 | 14.199999809265137 | 13.960000038146973 | 13.960000038146973 | 49500 |
| 240 | 2025-03-21 | 13.970000267028809 | 14.109999656677246 | 13.930000305175781 | 14.029999732971191 | 57600 |
| 241 | 2025-03-24 | 13.970000267028809 | 14.109999656677246 | 13.899999618530273 | 13.9399995803833 | 56900 |
| 242 | 2025-03-25 | 14.079999923706055 | 14.270000457763672 | 14.0 | 14.0 | 71100 |
| 243 | 2025-03-26 | 14.270000457763672 | 14.390000343322754 | 14.029999732971191 | 14.029999732971191 | 85500 |
| 244 | 2025-03-27 | 14.359999656677246 | 14.430000305175781 | 14.220000267028809 | 14.279999732971191 | 88900 |
| 245 | 2025-03-28 | 14.380000114440918 | 14.520000457763672 | 14.25 | 14.420000076293945 | 91900 |
| 246 | 2025-03-31 | 14.0 | 14.380000114440918 | 13.899999618530273 | 14.380000114440918 | 55900 |
| 247 | 2025-04-01 | 14.039999961853027 | 14.329999923706055 | 13.90999984741211 | 14.0 | 63000 |
| 248 | 2025-04-02 | 14.199999809265137 | 14.350000381469727 | 13.979999542236328 | 14.0 | 63500 |
| 249 | 2025-04-03 | 14.460000038146973 | 14.600000381469727 | 14.15999984741211 | 14.15999984741211 | 152900 |
| 250 | 2025-04-04 | 14.039999961853027 | 14.300000190734863 | 13.880000114440918 | 14.239999771118164 | 97700 |
| 251 | 2025-04-07 | 14.0 | 14.170000076293945 | 13.6899995803833 | 14.0 | 89200 |
| 252 | 2025-04-08 | 13.779999732971191 | 14.109999656677246 | 13.619999885559082 | 14.0 | 72300 |
| 253 | 2025-04-09 | 13.960000038146973 | 14.100000381469727 | 13.489999771118164 | 13.760000228881836 | 76800 |
| 254 | 2025-04-10 | 13.949999809265137 | 13.970000267028809 | 13.760000228881836 | 13.960000038146973 | 33200 |
| 255 | 2025-04-11 | 13.960000038146973 | 14.079999923706055 | 13.880000114440918 | 13.899999618530273 | 74700 |