ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 12.78820514678955 | 13.299733802966959 | 12.739019554751394 | 13.280059190896841 | 17806100 |
| 3 | 2024-04-17 | 12.63081169128418 | 12.916086992305646 | 12.502929530393576 | 12.896412380720731 | 11080000 |
| 4 | 2024-04-18 | 12.965272903442383 | 13.073480455421377 | 12.630812003332771 | 12.630812003332771 | 15954900 |
| 5 | 2024-04-19 | 13.16201400756836 | 13.407941023543543 | 12.965272582415635 | 12.994783561654264 | 12837800 |
| 6 | 2024-04-22 | 13.339081764221191 | 13.388266416924775 | 13.024294545722976 | 13.211199603290215 | 6410200 |
| 7 | 2024-04-23 | 13.476800918579102 | 13.801424519809016 | 13.35875605796251 | 13.703054271697102 | 22098300 |
| 8 | 2024-04-24 | 13.545660972595215 | 13.653868525748328 | 13.132503495992932 | 13.506311748026285 | 14207600 |
| 9 | 2024-04-25 | 13.093154907226562 | 13.427614865105104 | 12.817715970427114 | 13.427614865105104 | 20119900 |
| 10 | 2024-04-26 | 13.102991104125977 | 13.299733467313294 | 12.965272575659393 | 13.230873264942886 | 14489900 |
| 11 | 2024-04-29 | 13.368593215942383 | 13.417778808521396 | 13.093155210891917 | 13.181688151769562 | 6604200 |
| 12 | 2024-04-30 | 12.90625 | 13.309570165916071 | 12.866901714011533 | 13.25054820600194 | 13748300 |
| 13 | 2024-05-02 | 12.90625 | 13.211199920013472 | 12.90625 | 13.18168800191927 | 12325100 |
| 14 | 2024-05-03 | 13.3095703125 | 13.40794149762314 | 13.142339860672951 | 13.171851779092183 | 12649900 |
| 15 | 2024-05-06 | 13.122666358947754 | 13.407941673788482 | 13.004621498131298 | 13.309570487372854 | 7469100 |
| 16 | 2024-05-07 | 13.329244613647461 | 13.565334326667598 | 13.093154900627322 | 13.093154900627322 | 6966200 |
| 17 | 2024-05-08 | 13.299734115600586 | 13.398104363852127 | 13.171851948550138 | 13.201362929211884 | 4964400 |
| 18 | 2024-05-09 | 13.230873107910156 | 13.270221392453186 | 12.916086831565924 | 13.083317275408074 | 8332000 |
| 19 | 2024-05-10 | 13.19152545928955 | 13.329244930897731 | 13.014457701241483 | 13.181688153145291 | 9643100 |
| 20 | 2024-05-13 | 13.122666358947754 | 13.348918774311672 | 12.984946885593308 | 13.181688320287401 | 6951300 |
| 21 | 2024-05-14 | 12.945598602294922 | 13.162014649587864 | 12.857064722123392 | 13.03413248246645 | 10701800 |
| 22 | 2024-05-15 | 13.201362609863281 | 13.27022187578733 | 12.935760975921141 | 12.965272894006137 | 7993700 |
| 23 | 2024-05-16 | 13.250548362731934 | 13.417778814695238 | 13.142339871380885 | 13.39810420239972 | 4347100 |
| 24 | 2024-05-17 | 13.407940864562988 | 13.457126454802244 | 13.171851157179079 | 13.19152483039252 | 6205200 |
| 25 | 2024-05-20 | 13.221035957336426 | 13.496474890505914 | 13.162013998898047 | 13.348918118135735 | 6307000 |
| 26 | 2024-05-21 | 13.240711212158203 | 13.466963627392152 | 13.112829045146212 | 13.162014638325772 | 6983400 |
| 27 | 2024-05-22 | 13.05380630493164 | 13.319406991233652 | 12.99478340901058 | 13.112828262715597 | 10979000 |
| 28 | 2024-05-23 | 12.965272903442383 | 13.152177027431033 | 12.847228045427897 | 13.004621189447212 | 4819800 |
| 29 | 2024-05-24 | 12.78820514678955 | 13.063643148811234 | 12.78820514678955 | 12.994783882840098 | 4805400 |
| 30 | 2024-05-27 | 12.748856544494629 | 12.965272581211076 | 12.729181932912626 | 12.768530217939515 | 3827400 |
| 31 | 2024-05-28 | 12.49309253692627 | 12.945598295183622 | 12.355374004937383 | 12.916087315205594 | 7568500 |
| 32 | 2024-05-29 | 12.257002830505371 | 12.443906954696633 | 12.148795278409077 | 12.335699402600339 | 9200100 |
| 33 | 2024-05-31 | 11.98156452178955 | 12.32586178136664 | 11.95205260440574 | 12.22749153783195 | 22513100 |
| 34 | 2024-06-03 | 12.08977222442627 | 12.178306101426148 | 11.873356184886248 | 11.922541776345861 | 7880700 |
| 35 | 2024-06-04 | 11.942216873168945 | 12.168469289679505 | 11.863520298892475 | 12.04058712194595 | 3975700 |
| 36 | 2024-06-05 | 11.883193969726562 | 12.257003166493044 | 11.81433470179019 | 11.853682988916283 | 8966900 |
| 37 | 2024-06-06 | 12.079935073852539 | 12.138957971990523 | 11.84384535757488 | 11.84384535757488 | 10237500 |
| 38 | 2024-06-07 | 11.804496765136719 | 12.011075496052095 | 11.676614604271283 | 11.91270431442111 | 7620600 |
| 39 | 2024-06-10 | 11.735637664794922 | 11.92254178673984 | 11.696289379220353 | 11.755311338513643 | 12105900 |
| 40 | 2024-06-11 | 11.804496765136719 | 11.873356029396138 | 11.647103625036834 | 11.735637500877298 | 6029300 |
| 41 | 2024-06-12 | 11.607755661010742 | 12.020913134266882 | 11.519221782721978 | 11.952052929966097 | 19599700 |
| 42 | 2024-06-13 | 11.381502151489258 | 11.656941088527427 | 11.351991171855571 | 11.558569905565633 | 6392900 |
| 43 | 2024-06-14 | 11.470036506652832 | 11.578245000048872 | 11.224109477134077 | 11.26345776433159 | 4784200 |
| 44 | 2024-06-17 | 11.076553344726562 | 11.381502327990352 | 11.047041426498085 | 11.381502327990352 | 6046900 |
| 45 | 2024-06-18 | 10.988018989562988 | 11.09622653729436 | 10.830625851722049 | 11.037204579672558 | 13371800 |
| 46 | 2024-06-19 | 10.869974136352539 | 10.928996093975265 | 10.59453614512658 | 10.879811442002028 | 8916100 |
| 47 | 2024-06-20 | 10.683069229125977 | 11.145412281530152 | 10.565024374112868 | 10.938833550722935 | 15058900 |
| 48 | 2024-06-21 | 10.61421012878418 | 10.751929597494396 | 10.49616527194848 | 10.65355841439608 | 14565700 |
| 49 | 2024-06-24 | 10.8896484375 | 10.968345010959986 | 10.545351163146849 | 10.692907003850035 | 12559000 |
| 50 | 2024-06-25 | 10.712581634521484 | 11.017530622663807 | 10.68306971582088 | 10.850300169242344 | 9834800 |
| 51 | 2024-06-26 | 10.506002426147461 | 10.742092136409015 | 10.407631244469922 | 10.732254830613838 | 18723900 |
| 52 | 2024-06-27 | 10.653558731079102 | 10.653558731079102 | 10.279749537585797 | 10.496165583952902 | 16356000 |
| 53 | 2024-06-28 | 10.171542167663574 | 10.67323353681615 | 10.092845592675387 | 10.62404794291424 | 18442100 |
| 54 | 2024-07-01 | 9.837080955505371 | 10.240401124579147 | 9.73870977069546 | 10.132193571797961 | 19240000 |
| 55 | 2024-07-02 | 9.738709449768066 | 9.876428916336135 | 9.620664594768485 | 9.817406019767787 | 21630700 |
| 56 | 2024-07-03 | 10.328934669494629 | 10.466654136150584 | 9.837080637613932 | 9.837080637613932 | 29182300 |
| 57 | 2024-07-04 | 10.850299835205078 | 10.948671018237658 | 10.56502453017515 | 10.66339571320773 | 16102500 |
| 58 | 2024-07-05 | 11.263457298278809 | 11.351991175344205 | 10.820788851088958 | 10.899485422227727 | 25549700 |
| 59 | 2024-07-08 | 11.44052505493164 | 11.509384320158961 | 11.125738770307176 | 11.125738770307176 | 12616400 |
| 60 | 2024-07-09 | 11.29296875 | 11.538895779623385 | 11.263457769123601 | 11.430688224318477 | 14484000 |
| 61 | 2024-07-10 | 11.115901947021484 | 11.411014570739026 | 11.076553659734957 | 11.361828977096573 | 14212100 |
| 62 | 2024-07-11 | 11.066716194152832 | 11.391339794130342 | 10.889648434842497 | 11.263457627754784 | 13851900 |
| 63 | 2024-07-12 | 11.056879043579102 | 11.174923905401915 | 10.948671488109147 | 11.066716349931962 | 11713600 |
| 64 | 2024-07-15 | 10.948671340942383 | 11.076553507399126 | 10.928996728501119 | 11.037205220653755 | 5840400 |
| 65 | 2024-07-16 | 10.928996086120605 | 11.066715550703156 | 10.86013682289788 | 10.928996086120605 | 9437300 |
| 66 | 2024-07-17 | 10.574861526489258 | 10.98801898211004 | 10.574861526489258 | 10.91915971888561 | 8121300 |
| 67 | 2024-07-18 | 10.240401268005371 | 10.574862175278929 | 10.201052981157726 | 10.574862175278929 | 10952400 |
| 68 | 2024-07-19 | 10.36828327178955 | 10.496165436568186 | 10.250238413102458 | 10.269912087148402 | 9806100 |
| 69 | 2024-07-22 | 10.525676727294922 | 10.604373302075143 | 10.3781208841163 | 10.3781208841163 | 6418700 |
| 70 | 2024-07-23 | 10.309260368347168 | 10.535513717656555 | 10.260075714187737 | 10.52567641156981 | 16508700 |
| 71 | 2024-07-24 | 9.837080955505371 | 10.417468881982131 | 9.837080955505371 | 10.250238430687569 | 20101500 |
| 72 | 2024-07-25 | 9.738709449768066 | 9.9649627921201 | 9.728873082120938 | 9.82724332555203 | 20234100 |
| 73 | 2024-07-26 | 9.6796875 | 9.79773235510523 | 9.453434157445473 | 9.7682213758632 | 12849500 |
| 74 | 2024-07-29 | 9.39441204071045 | 9.797732190060245 | 9.246855270711702 | 9.719035621315754 | 14084800 |
| 75 | 2024-07-30 | 9.28620433807373 | 9.581316964817292 | 9.276367969754116 | 9.345227238677314 | 13878900 |
| 76 | 2024-07-31 | 9.660013198852539 | 9.699361485152131 | 9.355064214564994 | 9.394412500864584 | 17487100 |
| 77 | 2024-08-01 | 9.748546600341797 | 9.91577704346294 | 9.660012725967416 | 9.709198315968417 | 16979700 |
| 78 | 2024-08-02 | 10.033822059631348 | 10.102682262006558 | 9.728873085316541 | 9.748546758754378 | 10117700 |
| 79 | 2024-08-05 | 10.043659210205078 | 10.122355779014478 | 9.650176366158073 | 9.738709302465825 | 10460200 |
| 80 | 2024-08-06 | 9.787895202636719 | 10.161704385394117 | 9.787895202636719 | 10.053496834386895 | 9331400 |
| 81 | 2024-08-07 | 10.132193565368652 | 10.260075730285534 | 9.866591929432714 | 9.964963114180204 | 11423100 |
| 82 | 2024-08-08 | 10.279748916625977 | 10.348609117936979 | 10.112518473371843 | 10.13219308464273 | 7383500 |
| 83 | 2024-08-09 | 10.102682113647461 | 10.289586230179202 | 9.80756951131678 | 10.27974892453619 | 24889300 |
| 84 | 2024-08-12 | 10.0830078125 | 10.309260220425886 | 10.03382222090916 | 10.161704383790493 | 13098600 |
| 85 | 2024-08-13 | 10.309260368347168 | 10.506002737533466 | 10.102682569348412 | 10.161704529594587 | 16430900 |
| 86 | 2024-08-14 | 10.49616527557373 | 10.594536458706022 | 10.220727276195298 | 10.27974923556497 | 11245500 |
| 87 | 2024-08-15 | 10.23056411743164 | 10.45681747385123 | 10.083008274041992 | 10.45681747385123 | 11390800 |
| 88 | 2024-08-16 | 10.0830078125 | 10.397794097661972 | 9.994473935263914 | 10.348609444208263 | 14064000 |
| 89 | 2024-08-19 | 10.535513877868652 | 10.594536777149523 | 9.846918389656661 | 10.171541990358559 | 15557600 |
| 90 | 2024-08-20 | 10.053497314453125 | 10.545351377651496 | 10.053497314453125 | 10.535514071234607 | 10092800 |
| 91 | 2024-08-21 | 9.709198951721191 | 10.102682759357192 | 9.669850664771307 | 10.073170840541907 | 15713400 |
| 92 | 2024-08-22 | 9.591154098510742 | 9.837081126677685 | 9.482946543846666 | 9.689525285032385 | 16152200 |
| 93 | 2024-08-23 | 9.571478843688965 | 9.778057571012896 | 9.52229419186568 | 9.660012717990234 | 14322600 |
| 94 | 2024-08-26 | 9.502619743347168 | 9.6206645983912 | 9.355063909076407 | 9.6206645983912 | 15789500 |
| 95 | 2024-08-27 | 9.55180549621582 | 9.60099108785298 | 9.374737741576897 | 9.541968190260963 | 13138100 |
| 96 | 2024-08-28 | 9.463272094726562 | 9.502620382387367 | 9.266530656422542 | 9.463272094726562 | 15921500 |
| 97 | 2024-08-29 | 9.207507133483887 | 9.433760475842861 | 8.97141742347748 | 9.433760475842861 | 21733300 |
| 98 | 2024-08-30 | 9.41408634185791 | 9.591154102414063 | 9.118974658447208 | 9.118974658447208 | 46062400 |
| 99 | 2024-09-02 | 9.640339851379395 | 9.679688139012079 | 9.35506453150814 | 9.63050254493693 | 14187600 |
| 100 | 2024-09-03 | 9.837080955505371 | 9.964963120503398 | 9.640339524022693 | 9.699361484398922 | 16401400 |
| 101 | 2024-09-04 | 9.81740665435791 | 10.201053161508021 | 9.797732979654846 | 9.876429554741456 | 19605600 |
| 102 | 2024-09-05 | 9.433760643005371 | 9.856755417864985 | 9.394412357307067 | 9.768221540509519 | 22096900 |
| 103 | 2024-09-06 | 9.296041488647461 | 9.492782923798332 | 9.227182220878946 | 9.443598268613487 | 16796100 |
| 104 | 2024-09-09 | 9.099299430847168 | 9.266529873816408 | 8.794349523627641 | 8.922231682259243 | 20755700 |
| 105 | 2024-09-10 | 8.75500202178955 | 9.030440974908146 | 8.656631771221923 | 9.030440974908146 | 19808800 |
| 106 | 2024-09-11 | 9.01076602935791 | 9.099299908297342 | 8.735328024541905 | 8.804187291211619 | 18079800 |
| 107 | 2024-09-12 | 8.922231674194336 | 9.050113832710343 | 8.853372411199985 | 8.951743591023714 | 11088400 |
| 108 | 2024-09-13 | 8.656631469726562 | 9.06978894687772 | 8.656631469726562 | 8.794350003352182 | 24431400 |
| 109 | 2024-09-16 | 8.60744571685791 | 8.833698125395209 | 8.60744571685791 | 8.695979594333247 | 13539000 |
| 110 | 2024-09-17 | 8.676304817199707 | 8.735327713771898 | 8.5287489829749 | 8.607445552979746 | 13563600 |
| 111 | 2024-09-18 | 8.59760856628418 | 8.892721183823639 | 8.59760856628418 | 8.676305139209749 | 22128100 |
| 112 | 2024-09-19 | 8.105754852294922 | 8.69598011182998 | 8.105754852294922 | 8.666469130294384 | 19129200 |
| 113 | 2024-09-20 | 7.574552059173584 | 8.194288264670123 | 7.574552059173584 | 8.125428998993996 | 27842200 |
| 114 | 2024-09-23 | 7.731945514678955 | 7.790967942233016 | 7.545040926223482 | 7.554877762948213 | 19916000 |
| 115 | 2024-09-24 | 8.017220497131348 | 8.145102660432983 | 7.8696646600109945 | 7.977872211356778 | 22551600 |
| 116 | 2024-09-25 | 7.653249263763428 | 7.968036026247581 | 7.584389527544482 | 7.918850433367108 | 30722700 |
| 117 | 2024-09-26 | 7.918850421905518 | 7.987709688956221 | 7.663086089806973 | 7.672923395996261 | 14720200 |
| 118 | 2024-09-27 | 7.9877095222473145 | 8.086080705812806 | 7.869664664851006 | 7.869664664851006 | 13583900 |
| 119 | 2024-09-30 | 7.348299026489258 | 7.781130630631159 | 7.161394907241866 | 7.68275991811449 | 49266200 |
| 120 | 2024-10-01 | 7.004001617431641 | 7.4663446909392315 | 7.004001617431641 | 7.397484954504239 | 31533300 |
| 121 | 2024-10-02 | 7.033513069152832 | 7.308951076837358 | 7.033513069152832 | 7.151557929589058 | 28582100 |
| 122 | 2024-10-03 | 6.630192279815674 | 6.984327322399486 | 6.610518136842605 | 6.984327322399486 | 39638900 |
| 123 | 2024-10-04 | 6.8564453125 | 6.91546821181312 | 6.561333161277295 | 6.610518285280123 | 23862600 |
| 124 | 2024-10-07 | 6.659703731536865 | 6.974490488303451 | 6.640029588555739 | 6.925304896316352 | 23062500 |
| 125 | 2024-10-08 | 6.708889484405518 | 6.748237771311356 | 6.610518298072342 | 6.64986705404676 | 17971800 |
| 126 | 2024-10-09 | 6.394102573394775 | 6.669541044485028 | 6.394102573394775 | 6.669541044485028 | 21063300 |
| 127 | 2024-10-10 | 6.541658878326416 | 6.600681307311987 | 6.364591122301135 | 6.403939877360085 | 18728700 |
| 128 | 2024-10-11 | 6.610517978668213 | 6.6400294269559605 | 6.3252426778504045 | 6.531821408658963 | 16985100 |
| 129 | 2024-10-14 | 7.023675441741943 | 7.102372011767514 | 6.748237446652448 | 6.915467892491063 | 42118900 |
| 130 | 2024-10-15 | 6.895793914794922 | 7.190906059444024 | 6.817096873819926 | 7.102372181515009 | 30694500 |
| 131 | 2024-10-16 | 7.004001617431641 | 7.043349904232042 | 6.767911896629229 | 6.925305043830837 | 22035800 |
| 132 | 2024-10-17 | 6.944979190826416 | 6.954816497065899 | 6.787586043543327 | 6.866282617184872 | 17844000 |
| 133 | 2024-10-18 | 6.974490642547607 | 7.112209646461211 | 6.856445312981654 | 6.984327479721432 | 25498900 |
| 134 | 2024-10-21 | 7.112209320068359 | 7.220417338426037 | 6.935142037448253 | 7.004001301710682 | 20497200 |
| 135 | 2024-10-22 | 7.171231746673584 | 7.279439765017155 | 7.013838606587339 | 7.063023728330012 | 18598400 |
| 136 | 2024-10-23 | 7.151557922363281 | 7.3482993562248735 | 7.0335130620463255 | 7.112209635590963 | 16495300 |
| 137 | 2024-10-24 | 7.348299026489258 | 7.367973168992592 | 7.0335127464359175 | 7.112209316449253 | 17525100 |
| 138 | 2024-10-25 | 7.151557922363281 | 7.4073222554519305 | 7.131883778977122 | 7.387648112065771 | 15271300 |
| 139 | 2024-10-28 | 7.299114227294922 | 7.486018823869721 | 7.190906204210863 | 7.190906204210863 | 17455800 |
| 140 | 2024-10-29 | 7.426996231079102 | 7.535203782724525 | 7.299114067423345 | 7.299114067423345 | 22537400 |
| 141 | 2024-10-30 | 7.554877758026123 | 7.7122713671363 | 7.358136332974098 | 7.426996066276585 | 17976200 |
| 142 | 2024-10-31 | 7.367973327636719 | 7.623737654755626 | 7.358136490707528 | 7.495855491196172 | 15084800 |
| 143 | 2024-11-01 | 7.210580348968506 | 7.42699639517819 | 7.210580348968506 | 7.42699639517819 | 17152100 |
| 144 | 2024-11-04 | 7.594226360321045 | 7.6630860965004715 | 7.279440067086127 | 7.299114210413309 | 18988900 |
| 145 | 2024-11-05 | 7.554877758026123 | 7.6827599188442175 | 7.299113905458491 | 7.584389206318205 | 13215900 |
| 146 | 2024-11-06 | 7.436832904815674 | 7.790967939064579 | 7.230254173926191 | 7.338462192265577 | 21286800 |
| 147 | 2024-11-07 | 7.102372169494629 | 7.643411804038488 | 6.885956597118225 | 7.397484782712837 | 35385500 |
| 148 | 2024-11-08 | 6.895793914794922 | 7.240091651419825 | 6.7875858938893 | 7.043349752585189 | 34800800 |
| 149 | 2024-11-11 | 6.964653015136719 | 6.984327157645693 | 6.728563305029026 | 6.935142035907536 | 23554000 |
| 150 | 2024-11-12 | 7.092535495758057 | 7.161395232178401 | 6.885956755565602 | 6.964653329149665 | 26167100 |
| 151 | 2024-11-13 | 6.964653015136719 | 7.141720766786046 | 6.78758573255595 | 7.06302372768159 | 22902600 |
| 152 | 2024-11-14 | 6.944979190826416 | 7.05318721411783 | 6.826934330364099 | 6.895794066834741 | 20675000 |
| 153 | 2024-11-18 | 7.072861194610596 | 7.072861194610596 | 6.8072600301540005 | 6.8662824590256255 | 22024600 |
| 154 | 2024-11-19 | 6.8564453125 | 7.230254506450672 | 6.8564453125 | 7.072861359131896 | 23825500 |
| 155 | 2024-11-21 | 6.826934337615967 | 6.944979198203677 | 6.610518290803254 | 6.79742288793475 | 32015400 |
| 156 | 2024-11-22 | 7.082697868347168 | 7.151557601644935 | 6.826934015797069 | 6.876119137522425 | 20807700 |
| 157 | 2024-11-25 | 7.39748477935791 | 7.486018657096934 | 6.974490471734312 | 7.033512900537472 | 194876000 |
| 158 | 2024-11-26 | 7.761456489562988 | 7.840153059590874 | 7.348299027848024 | 7.348299027848024 | 34068500 |
| 159 | 2024-11-27 | 7.289276599884033 | 7.918850098205975 | 7.2400914781538726 | 7.790967937384154 | 36141700 |
| 160 | 2024-11-28 | 6.659703731536865 | 7.3187882250074425 | 6.600681302593487 | 7.230254347058091 | 34604800 |
| 161 | 2024-11-29 | 6.492473125457764 | 6.718725998831482 | 6.266220252084046 | 6.699051856323704 | 32199800 |
| 162 | 2024-12-02 | 6.394102573394775 | 6.521984737439127 | 6.256383572383933 | 6.462962308434481 | 19165600 |
| 163 | 2024-12-03 | 6.32524299621582 | 6.541659043702579 | 6.226872278753012 | 6.403940039254648 | 16180200 |
| 164 | 2024-12-04 | 6.453125 | 6.453125 | 6.187523835043562 | 6.295731856046132 | 25045700 |
| 165 | 2024-12-05 | 6.482636451721191 | 6.787585902792897 | 6.4727991456857 | 6.571169860697771 | 17997900 |
| 166 | 2024-12-06 | 6.0596418380737305 | 6.561333201858078 | 6.0596418380737305 | 6.413776890799824 | 18084600 |
| 167 | 2024-12-09 | 5.961270809173584 | 6.098989806739446 | 5.862900096626539 | 6.079315664230037 | 18041800 |
| 168 | 2024-12-10 | 6.2367095947265625 | 6.295732025295979 | 6.000619403380315 | 6.049804996722453 | 21640400 |
| 169 | 2024-12-11 | 6.364591121673584 | 6.738400307613909 | 6.07931581373717 | 6.325242835687083 | 30797400 |
| 170 | 2024-12-12 | 5.961270809173584 | 6.177686845845639 | 5.823551811607722 | 6.138338091758264 | 28228300 |
| 171 | 2024-12-13 | 5.6563215255737305 | 6.010456569818416 | 5.6563215255737305 | 5.931759997557057 | 29194600 |
| 172 | 2024-12-16 | 5.312023639678955 | 5.715343795837155 | 5.312023639678955 | 5.675995510800675 | 32238500 |
| 173 | 2024-12-17 | 5.420231819152832 | 5.479254248461698 | 5.223489919054704 | 5.321860634569482 | 32812100 |
| 174 | 2024-12-18 | 5.056259632110596 | 5.420231994921092 | 4.967726219810604 | 5.312023969811562 | 36135800 |
| 175 | 2024-12-19 | 5.351372241973877 | 5.4300688167123985 | 5.026748636643185 | 5.075933761320468 | 27181700 |
| 176 | 2024-12-20 | 5.675995826721191 | 5.744855563901978 | 5.243164198160357 | 5.302186629000209 | 45865200 |
| 177 | 2024-12-23 | 5.695669651031494 | 5.803877669372636 | 5.557950653459122 | 5.5972989384798 | 24589900 |
| 178 | 2024-12-26 | 5.813714504241943 | 5.833388646746016 | 5.587461630910827 | 5.685832812499749 | 25976300 |
| 179 | 2024-12-27 | 5.6366472244262695 | 5.862900097866605 | 5.5186023693448485 | 5.853062792075542 | 30175900 |
| 180 | 2024-12-30 | 5.538276672363281 | 5.725181266193161 | 5.410394507784642 | 5.6661588369419205 | 17975800 |
| 181 | 2025-01-02 | 5.361208915710449 | 5.518602529453969 | 5.272675506365076 | 5.508765223377499 | 15340600 |
| 182 | 2025-01-03 | 5.331697940826416 | 5.420231819326844 | 5.243164062325988 | 5.380883064051098 | 13594200 |
| 183 | 2025-01-06 | 5.597299098968506 | 5.705507120412245 | 5.498928383596275 | 5.498928383596275 | 13729000 |
| 184 | 2025-01-07 | 5.800000190734863 | 5.880000114440918 | 5.650000095367432 | 5.789999961853027 | 22063000 |
| 185 | 2025-01-08 | 5.639999866485596 | 5.730000019073486 | 5.440000057220459 | 5.71999979019165 | 27185400 |
| 186 | 2025-01-09 | 5.659999847412109 | 5.800000190734863 | 5.53000020980835 | 5.590000152587891 | 12611100 |
| 187 | 2025-01-10 | 5.619999885559082 | 5.690000057220459 | 5.480000019073486 | 5.619999885559082 | 14811000 |
| 188 | 2025-01-13 | 5.519999980926514 | 5.650000095367432 | 5.489999771118164 | 5.619999885559082 | 17516600 |
| 189 | 2025-01-14 | 5.400000095367432 | 5.559999942779541 | 5.289999961853027 | 5.53000020980835 | 30338700 |
| 190 | 2025-01-15 | 5.739999771118164 | 5.800000190734863 | 5.489999771118164 | 5.5 | 28010800 |
| 191 | 2025-01-16 | 5.650000095367432 | 5.71999979019165 | 5.480000019073486 | 5.699999809265137 | 13042600 |
| 192 | 2025-01-17 | 5.820000171661377 | 5.849999904632568 | 5.610000133514404 | 5.670000076293945 | 10647800 |
| 193 | 2025-01-20 | 6.099999904632568 | 6.210000038146973 | 5.670000076293945 | 5.760000228881836 | 11097900 |
| 194 | 2025-01-21 | 6.119999885559082 | 6.289999961853027 | 6.0 | 6.059999942779541 | 19059500 |
| 195 | 2025-01-22 | 6.329999923706055 | 6.420000076293945 | 6.019999980926514 | 6.159999847412109 | 18324700 |
| 196 | 2025-01-23 | 6.199999809265137 | 6.409999847412109 | 6.119999885559082 | 6.349999904632568 | 32962200 |
| 197 | 2025-01-24 | 6.150000095367432 | 6.460000038146973 | 6.130000114440918 | 6.199999809265137 | 10904000 |
| 198 | 2025-01-27 | 6.619999885559082 | 6.820000171661377 | 6.119999885559082 | 6.210000038146973 | 27192000 |
| 199 | 2025-01-28 | 6.519999980926514 | 6.739999771118164 | 6.519999980926514 | 6.53000020980835 | 12714900 |
| 200 | 2025-01-29 | 6.5 | 6.590000152587891 | 6.329999923706055 | 6.590000152587891 | 16579000 |
| 201 | 2025-01-30 | 6.840000152587891 | 6.920000076293945 | 6.5 | 6.5 | 22177900 |
| 202 | 2025-01-31 | 6.739999771118164 | 7.010000228881836 | 6.730000019073486 | 6.809999942779541 | 14117500 |
| 203 | 2025-02-03 | 6.860000133514404 | 6.960000038146973 | 6.639999866485596 | 6.71999979019165 | 11494200 |
| 204 | 2025-02-04 | 6.760000228881836 | 6.900000095367432 | 6.579999923706055 | 6.840000152587891 | 14743200 |
| 205 | 2025-02-05 | 6.840000152587891 | 6.929999828338623 | 6.630000114440918 | 6.75 | 12476200 |
| 206 | 2025-02-06 | 6.980000019073486 | 7.139999866485596 | 6.800000190734863 | 6.800000190734863 | 14161200 |
| 207 | 2025-02-07 | 7.059999942779541 | 7.110000133514404 | 6.929999828338623 | 6.980000019073486 | 23962500 |
| 208 | 2025-02-10 | 7.0 | 7.289999961853027 | 6.980000019073486 | 7.130000114440918 | 17122200 |
| 209 | 2025-02-11 | 7.130000114440918 | 7.539999961853027 | 6.96999979019165 | 7.0 | 37544600 |
| 210 | 2025-02-12 | 7.130000114440918 | 7.21999979019165 | 7.0 | 7.070000171661377 | 32300000 |
| 211 | 2025-02-13 | 7.300000190734863 | 7.329999923706055 | 7.070000171661377 | 7.159999847412109 | 14036300 |
| 212 | 2025-02-14 | 7.480000019073486 | 7.53000020980835 | 7.349999904632568 | 7.400000095367432 | 14556600 |
| 213 | 2025-02-17 | 7.78000020980835 | 7.989999771118164 | 7.460000038146973 | 7.519999980926514 | 15107600 |
| 214 | 2025-02-18 | 7.329999923706055 | 7.739999771118164 | 7.269999980926514 | 7.730000019073486 | 23830300 |
| 215 | 2025-02-19 | 7.099999904632568 | 7.28000020980835 | 7.099999904632568 | 7.260000228881836 | 13992300 |
| 216 | 2025-02-20 | 6.980000019073486 | 7.590000152587891 | 6.78000020980835 | 7.420000076293945 | 54915100 |
| 217 | 2025-02-21 | 6.940000057220459 | 7.079999923706055 | 6.849999904632568 | 6.980000019073486 | 24962500 |
| 218 | 2025-02-24 | 6.800000190734863 | 7.170000076293945 | 6.739999771118164 | 6.940000057220459 | 16300400 |
| 219 | 2025-02-25 | 7.119999885559082 | 7.179999828338623 | 6.769999980926514 | 6.820000171661377 | 14319100 |
| 220 | 2025-02-26 | 7.039999961853027 | 7.260000228881836 | 6.96999979019165 | 7.170000076293945 | 15734000 |
| 221 | 2025-02-27 | 6.869999885559082 | 7.139999866485596 | 6.829999923706055 | 7.079999923706055 | 16453600 |
| 222 | 2025-02-28 | 6.670000076293945 | 7.0 | 6.639999866485596 | 6.849999904632568 | 23847100 |
| 223 | 2025-03-05 | 6.570000171661377 | 6.690000057220459 | 6.460000038146973 | 6.590000152587891 | 18210200 |
| 224 | 2025-03-06 | 6.440000057220459 | 6.590000152587891 | 6.329999923706055 | 6.570000171661377 | 15459800 |
| 225 | 2025-03-07 | 6.800000190734863 | 6.829999923706055 | 6.28000020980835 | 6.380000114440918 | 22826700 |
| 226 | 2025-03-10 | 7.070000171661377 | 7.340000152587891 | 6.71999979019165 | 6.75 | 20858400 |
| 227 | 2025-03-11 | 7.099999904632568 | 7.210000038146973 | 6.909999847412109 | 7.130000114440918 | 13071700 |
| 228 | 2025-03-12 | 7.139999866485596 | 7.260000228881836 | 7.039999961853027 | 7.130000114440918 | 9883900 |
| 229 | 2025-03-13 | 7.159999847412109 | 7.46999979019165 | 7.070000171661377 | 7.150000095367432 | 18942000 |
| 230 | 2025-03-14 | 7.550000190734863 | 7.590000152587891 | 7.210000038146973 | 7.210000038146973 | 17931200 |
| 231 | 2025-03-17 | 7.730000019073486 | 7.949999809265137 | 7.510000228881836 | 7.559999942779541 | 18201800 |
| 232 | 2025-03-18 | 7.550000190734863 | 7.829999923706055 | 7.550000190734863 | 7.710000038146973 | 14480800 |
| 233 | 2025-03-19 | 7.739999771118164 | 7.909999847412109 | 7.590000152587891 | 7.590000152587891 | 13628400 |
| 234 | 2025-03-20 | 7.650000095367432 | 7.760000228881836 | 7.590000152587891 | 7.739999771118164 | 8505700 |
| 235 | 2025-03-21 | 7.579999923706055 | 7.829999923706055 | 7.570000171661377 | 7.650000095367432 | 13643800 |
| 236 | 2025-03-24 | 7.510000228881836 | 7.699999809265137 | 7.409999847412109 | 7.559999942779541 | 8382000 |
| 237 | 2025-03-25 | 7.599999904632568 | 8.039999961853027 | 7.550000190734863 | 7.559999942779541 | 12850900 |
| 238 | 2025-03-26 | 8.0 | 8.09000015258789 | 7.559999942779541 | 7.559999942779541 | 20053700 |
| 239 | 2025-03-27 | 8.029999732971191 | 8.3100004196167 | 7.909999847412109 | 8.09000015258789 | 14472100 |
| 240 | 2025-03-28 | 7.880000114440918 | 8.050000190734863 | 7.579999923706055 | 7.989999771118164 | 12889700 |
| 241 | 2025-03-31 | 7.539999961853027 | 7.800000190734863 | 7.46999979019165 | 7.739999771118164 | 15240500 |
| 242 | 2025-04-01 | 7.960000038146973 | 8.039999961853027 | 7.489999771118164 | 7.550000190734863 | 15816300 |
| 243 | 2025-04-02 | 8.069999694824219 | 8.180000305175781 | 7.849999904632568 | 7.960000038146973 | 15040400 |
| 244 | 2025-04-03 | 8.4399995803833 | 8.579999923706055 | 7.949999809265137 | 8.0 | 17671400 |
| 245 | 2025-04-04 | 7.980000019073486 | 8.279999732971191 | 7.880000114440918 | 8.279999732971191 | 13492000 |
| 246 | 2025-04-07 | 8.010000228881836 | 8.210000038146973 | 7.639999866485596 | 7.769999980926514 | 17470600 |
| 247 | 2025-04-08 | 7.670000076293945 | 8.210000038146973 | 7.579999923706055 | 8.130000114440918 | 19370700 |
| 248 | 2025-04-09 | 8.199999809265137 | 8.390000343322754 | 7.489999771118164 | 7.579999923706055 | 22700800 |
| 249 | 2025-04-10 | 8.220000267028809 | 8.329999923706055 | 8.020000457763672 | 8.15999984741211 | 12172800 |
| 250 | 2025-04-11 | 8.300000190734863 | 8.470000267028809 | 8.15999984741211 | 8.300000190734863 | 11854100 |