ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 11.600000381469727 | 11.770000457763672 | 11.260000228881836 | 11.75 | 14513900 |
| 3 | 2024-04-17 | 11.75 | 11.800000190734863 | 11.59000015258789 | 11.710000038146973 | 8522100 |
| 4 | 2024-04-18 | 11.789999961853027 | 11.960000038146973 | 11.720000267028809 | 11.75 | 4323100 |
| 5 | 2024-04-19 | 11.8100004196167 | 11.880000114440918 | 11.729999542236328 | 11.800000190734863 | 6594100 |
| 6 | 2024-04-22 | 11.75 | 11.829999923706055 | 11.649999618530273 | 11.819999694824219 | 3030700 |
| 7 | 2024-04-23 | 11.829999923706055 | 11.90999984741211 | 11.680000305175781 | 11.729999542236328 | 4262300 |
| 8 | 2024-04-24 | 11.569999694824219 | 11.920000076293945 | 11.569999694824219 | 11.84000015258789 | 3333100 |
| 9 | 2024-04-25 | 11.319999694824219 | 11.609999656677246 | 11.319999694824219 | 11.609999656677246 | 3502900 |
| 10 | 2024-04-26 | 11.479999542236328 | 11.630000114440918 | 11.369999885559082 | 11.380000114440918 | 4980900 |
| 11 | 2024-04-29 | 11.600000381469727 | 11.680000305175781 | 11.489999771118164 | 11.510000228881836 | 2083900 |
| 12 | 2024-04-30 | 11.59000015258789 | 11.619999885559082 | 11.520000457763672 | 11.619999885559082 | 3907000 |
| 13 | 2024-05-02 | 11.479999542236328 | 11.65999984741211 | 11.25 | 11.640000343322754 | 20553600 |
| 14 | 2024-05-03 | 11.680000305175781 | 11.760000228881836 | 11.520000457763672 | 11.520000457763672 | 15131500 |
| 15 | 2024-05-06 | 11.649999618530273 | 11.880000114440918 | 11.640000343322754 | 11.710000038146973 | 5841900 |
| 16 | 2024-05-07 | 11.710000038146973 | 11.859999656677246 | 11.609999656677246 | 11.6899995803833 | 6138900 |
| 17 | 2024-05-08 | 11.640000343322754 | 11.789999961853027 | 11.550000190734863 | 11.770000457763672 | 3975900 |
| 18 | 2024-05-09 | 11.8100004196167 | 11.869999885559082 | 11.550000190734863 | 11.640000343322754 | 5625300 |
| 19 | 2024-05-10 | 11.829999923706055 | 11.930000305175781 | 11.729999542236328 | 11.850000381469727 | 4068600 |
| 20 | 2024-05-13 | 11.890000343322754 | 11.960000038146973 | 11.800000190734863 | 11.819999694824219 | 2245400 |
| 21 | 2024-05-14 | 11.989999771118164 | 12.069999694824219 | 11.850000381469727 | 11.890000343322754 | 6982000 |
| 22 | 2024-05-15 | 12.029999732971191 | 12.109999656677246 | 11.90999984741211 | 12.0 | 2607400 |
| 23 | 2024-05-16 | 11.829999923706055 | 11.930000305175781 | 11.319999694824219 | 11.5 | 24775500 |
| 24 | 2024-05-17 | 11.75 | 12.020000457763672 | 11.729999542236328 | 11.850000381469727 | 8555000 |
| 25 | 2024-05-20 | 11.869999885559082 | 11.989999771118164 | 11.739999771118164 | 11.779999732971191 | 5573200 |
| 26 | 2024-05-21 | 12.029999732971191 | 12.029999732971191 | 11.869999885559082 | 11.899999618530273 | 5034400 |
| 27 | 2024-05-22 | 12.029999732971191 | 12.15999984741211 | 12.0 | 12.050000190734863 | 10861400 |
| 28 | 2024-05-23 | 12.09000015258789 | 12.100000381469727 | 12.010000228881836 | 12.039999961853027 | 2570600 |
| 29 | 2024-05-24 | 12.149999618530273 | 12.239999771118164 | 12.079999923706055 | 12.09000015258789 | 3250100 |
| 30 | 2024-05-27 | 12.260000228881836 | 12.3100004196167 | 12.130000114440918 | 12.149999618530273 | 2881900 |
| 31 | 2024-05-28 | 12.15999984741211 | 12.4399995803833 | 12.109999656677246 | 12.34000015258789 | 5100000 |
| 32 | 2024-05-29 | 12.039999961853027 | 12.140000343322754 | 11.970000267028809 | 12.140000343322754 | 4985800 |
| 33 | 2024-05-31 | 11.9399995803833 | 12.0600004196167 | 11.930000305175781 | 12.0 | 3697200 |
| 34 | 2024-06-03 | 12.119999885559082 | 12.180000305175781 | 11.930000305175781 | 11.979999542236328 | 5556100 |
| 35 | 2024-06-04 | 12.130000114440918 | 12.220000267028809 | 12.069999694824219 | 12.119999885559082 | 2832100 |
| 36 | 2024-06-05 | 12.319999694824219 | 12.380000114440918 | 12.130000114440918 | 12.149999618530273 | 6639500 |
| 37 | 2024-06-06 | 12.460000038146973 | 12.550000190734863 | 12.289999961853027 | 12.350000381469727 | 4252200 |
| 38 | 2024-06-07 | 12.100000381469727 | 12.449999809265137 | 12.020000457763672 | 12.430000305175781 | 6379000 |
| 39 | 2024-06-10 | 12.210000038146973 | 12.260000228881836 | 12.010000228881836 | 12.180000305175781 | 4736300 |
| 40 | 2024-06-11 | 12.25 | 12.359999656677246 | 12.210000038146973 | 12.239999771118164 | 4032900 |
| 41 | 2024-06-12 | 12.079999923706055 | 12.350000381469727 | 12.079999923706055 | 12.300000190734863 | 3965300 |
| 42 | 2024-06-13 | 12.109999656677246 | 12.199999809265137 | 12.039999961853027 | 12.09000015258789 | 3273000 |
| 43 | 2024-06-14 | 12.180000305175781 | 12.239999771118164 | 12.100000381469727 | 12.109999656677246 | 8492900 |
| 44 | 2024-06-17 | 12.130000114440918 | 12.25 | 12.109999656677246 | 12.199999809265137 | 2677800 |
| 45 | 2024-06-18 | 12.279999732971191 | 12.289999961853027 | 12.079999923706055 | 12.109999656677246 | 3254600 |
| 46 | 2024-06-19 | 12.1899995803833 | 12.239999771118164 | 11.989999771118164 | 12.210000038146973 | 2672200 |
| 47 | 2024-06-20 | 12.210000038146973 | 12.300000190734863 | 12.130000114440918 | 12.1899995803833 | 2453900 |
| 48 | 2024-06-21 | 12.270000457763672 | 12.329999923706055 | 12.170000076293945 | 12.199999809265137 | 3587800 |
| 49 | 2024-06-24 | 12.34000015258789 | 12.420000076293945 | 12.210000038146973 | 12.270000457763672 | 2343600 |
| 50 | 2024-06-25 | 12.260000228881836 | 12.380000114440918 | 12.260000228881836 | 12.369999885559082 | 2041100 |
| 51 | 2024-06-26 | 12.239999771118164 | 12.3100004196167 | 12.170000076293945 | 12.3100004196167 | 2292500 |
| 52 | 2024-06-27 | 12.270000457763672 | 12.350000381469727 | 12.1899995803833 | 12.25 | 2774700 |
| 53 | 2024-06-28 | 12.34000015258789 | 12.449999809265137 | 12.270000457763672 | 12.270000457763672 | 3746100 |
| 54 | 2024-07-01 | 12.34000015258789 | 12.5 | 12.329999923706055 | 12.369999885559082 | 2679400 |
| 55 | 2024-07-02 | 12.1899995803833 | 12.4399995803833 | 12.180000305175781 | 12.34000015258789 | 3791000 |
| 56 | 2024-07-03 | 12.210000038146973 | 12.34000015258789 | 12.210000038146973 | 12.25 | 2265800 |
| 57 | 2024-07-04 | 12.350000381469727 | 12.40999984741211 | 12.270000457763672 | 12.289999961853027 | 1433700 |
| 58 | 2024-07-05 | 12.350000381469727 | 12.430000305175781 | 12.270000457763672 | 12.390000343322754 | 1833200 |
| 59 | 2024-07-08 | 12.34000015258789 | 12.40999984741211 | 12.210000038146973 | 12.380000114440918 | 2888000 |
| 60 | 2024-07-09 | 12.399999618530273 | 12.460000038146973 | 12.300000190734863 | 12.319999694824219 | 3745100 |
| 61 | 2024-07-10 | 12.40999984741211 | 12.5600004196167 | 12.390000343322754 | 12.4399995803833 | 3023400 |
| 62 | 2024-07-11 | 12.449999809265137 | 12.569999694824219 | 12.399999618530273 | 12.40999984741211 | 2692900 |
| 63 | 2024-07-12 | 12.479999542236328 | 12.539999961853027 | 12.380000114440918 | 12.5 | 1898300 |
| 64 | 2024-07-15 | 12.479999542236328 | 12.510000228881836 | 12.40999984741211 | 12.479999542236328 | 1253800 |
| 65 | 2024-07-16 | 12.5 | 12.579999923706055 | 12.4399995803833 | 12.470000267028809 | 2113500 |
| 66 | 2024-07-17 | 12.4399995803833 | 12.550000190734863 | 12.420000076293945 | 12.5 | 1841400 |
| 67 | 2024-07-18 | 12.420000076293945 | 12.520000457763672 | 12.369999885559082 | 12.5 | 2719000 |
| 68 | 2024-07-19 | 12.350000381469727 | 12.479999542236328 | 12.25 | 12.369999885559082 | 2376700 |
| 69 | 2024-07-22 | 12.470000267028809 | 12.520000457763672 | 12.3100004196167 | 12.350000381469727 | 1935600 |
| 70 | 2024-07-23 | 12.300000190734863 | 12.479999542236328 | 12.300000190734863 | 12.479999542236328 | 1486200 |
| 71 | 2024-07-24 | 12.15999984741211 | 12.319999694824219 | 12.130000114440918 | 12.279999732971191 | 1846100 |
| 72 | 2024-07-25 | 12.039999961853027 | 12.239999771118164 | 12.020000457763672 | 12.149999618530273 | 2152600 |
| 73 | 2024-07-26 | 12.050000190734863 | 12.130000114440918 | 12.010000228881836 | 12.130000114440918 | 1725600 |
| 74 | 2024-07-29 | 11.9399995803833 | 12.100000381469727 | 11.920000076293945 | 12.050000190734863 | 1916200 |
| 75 | 2024-07-30 | 11.84000015258789 | 11.949999809265137 | 11.829999923706055 | 11.949999809265137 | 2457200 |
| 76 | 2024-07-31 | 11.880000114440918 | 11.949999809265137 | 11.819999694824219 | 11.850000381469727 | 3204200 |
| 77 | 2024-08-01 | 12.350000381469727 | 12.359999656677246 | 11.890000343322754 | 11.920000076293945 | 5073000 |
| 78 | 2024-08-02 | 11.789999961853027 | 12.279999732971191 | 11.789999961853027 | 12.199999809265137 | 5996300 |
| 79 | 2024-08-05 | 11.65999984741211 | 11.6899995803833 | 11.279999732971191 | 11.5 | 6031900 |
| 80 | 2024-08-06 | 11.609999656677246 | 11.789999961853027 | 11.539999961853027 | 11.630000114440918 | 4916500 |
| 81 | 2024-08-07 | 11.460000038146973 | 11.6899995803833 | 11.460000038146973 | 11.609999656677246 | 3309400 |
| 82 | 2024-08-08 | 11.449999809265137 | 11.539999961853027 | 11.40999984741211 | 11.489999771118164 | 2874200 |
| 83 | 2024-08-09 | 11.539999961853027 | 11.609999656677246 | 11.460000038146973 | 11.489999771118164 | 4051800 |
| 84 | 2024-08-12 | 11.5600004196167 | 11.670000076293945 | 11.5 | 11.600000381469727 | 2480800 |
| 85 | 2024-08-13 | 11.619999885559082 | 11.760000228881836 | 11.59000015258789 | 11.630000114440918 | 4076500 |
| 86 | 2024-08-14 | 11.640000343322754 | 11.699999809265137 | 11.5600004196167 | 11.619999885559082 | 5347400 |
| 87 | 2024-08-15 | 11.579999923706055 | 11.770000457763672 | 11.5 | 11.649999618530273 | 5697600 |
| 88 | 2024-08-16 | 11.529999732971191 | 11.6899995803833 | 11.529999732971191 | 11.619999885559082 | 4025800 |
| 89 | 2024-08-19 | 11.630000114440918 | 11.680000305175781 | 11.5600004196167 | 11.5600004196167 | 1721200 |
| 90 | 2024-08-20 | 11.539999961853027 | 11.680000305175781 | 11.539999961853027 | 11.680000305175781 | 2565600 |
| 91 | 2024-08-21 | 11.529999732971191 | 11.619999885559082 | 11.470000267028809 | 11.579999923706055 | 4346600 |
| 92 | 2024-08-22 | 11.539999961853027 | 11.609999656677246 | 11.479999542236328 | 11.609999656677246 | 3064500 |
| 93 | 2024-08-23 | 11.59000015258789 | 11.649999618530273 | 11.479999542236328 | 11.5600004196167 | 3139200 |
| 94 | 2024-08-26 | 11.550000190734863 | 11.609999656677246 | 11.5 | 11.609999656677246 | 3677000 |
| 95 | 2024-08-27 | 11.4399995803833 | 11.600000381469727 | 11.4399995803833 | 11.550000190734863 | 3243300 |
| 96 | 2024-08-28 | 11.460000038146973 | 11.479999542236328 | 11.380000114440918 | 11.449999809265137 | 2536200 |
| 97 | 2024-08-29 | 11.359999656677246 | 11.479999542236328 | 11.359999656677246 | 11.479999542236328 | 3856200 |
| 98 | 2024-08-30 | 11.390000343322754 | 11.539999961853027 | 11.350000381469727 | 11.399999618530273 | 10712600 |
| 99 | 2024-09-02 | 11.399999618530273 | 11.470000267028809 | 11.359999656677246 | 11.449999809265137 | 5681100 |
| 100 | 2024-09-03 | 11.399999618530273 | 11.5 | 11.380000114440918 | 11.40999984741211 | 3035400 |
| 101 | 2024-09-04 | 11.430000305175781 | 11.449999809265137 | 11.34000015258789 | 11.399999618530273 | 8013000 |
| 102 | 2024-09-05 | 11.34000015258789 | 11.430000305175781 | 11.25 | 11.430000305175781 | 6197700 |
| 103 | 2024-09-06 | 11.350000381469727 | 11.40999984741211 | 11.319999694824219 | 11.359999656677246 | 5641400 |
| 104 | 2024-09-09 | 11.170000076293945 | 11.399999618530273 | 11.109999656677246 | 11.350000381469727 | 5731400 |
| 105 | 2024-09-10 | 11.149999618530273 | 11.170000076293945 | 11.0600004196167 | 11.170000076293945 | 6570600 |
| 106 | 2024-09-11 | 11.0600004196167 | 11.220000267028809 | 11.0 | 11.210000038146973 | 5125500 |
| 107 | 2024-09-12 | 11.0600004196167 | 11.130000114440918 | 11.020000457763672 | 11.0600004196167 | 2617900 |
| 108 | 2024-09-13 | 11.109999656677246 | 11.170000076293945 | 11.0600004196167 | 11.119999885559082 | 3690600 |
| 109 | 2024-09-16 | 11.100000381469727 | 11.15999984741211 | 11.069999694824219 | 11.140000343322754 | 3197700 |
| 110 | 2024-09-17 | 11.069999694824219 | 11.140000343322754 | 11.029999732971191 | 11.109999656677246 | 3963800 |
| 111 | 2024-09-18 | 10.989999771118164 | 11.100000381469727 | 10.960000038146973 | 11.069999694824219 | 4385100 |
| 112 | 2024-09-19 | 10.859999656677246 | 11.029999732971191 | 10.819999694824219 | 11.0 | 5444700 |
| 113 | 2024-09-20 | 10.600000381469727 | 10.920000076293945 | 10.600000381469727 | 10.899999618530273 | 6264800 |
| 114 | 2024-09-23 | 10.600000381469727 | 10.680000305175781 | 10.529999732971191 | 10.649999618530273 | 3807000 |
| 115 | 2024-09-24 | 10.470000267028809 | 10.729999542236328 | 10.449999809265137 | 10.609999656677246 | 3885800 |
| 116 | 2024-09-25 | 10.319999694824219 | 10.520000457763672 | 10.319999694824219 | 10.489999771118164 | 3809000 |
| 117 | 2024-09-26 | 10.399999618530273 | 10.479999542236328 | 10.319999694824219 | 10.359999656677246 | 4454000 |
| 118 | 2024-09-27 | 10.4399995803833 | 10.5600004196167 | 10.399999618530273 | 10.399999618530273 | 4300600 |
| 119 | 2024-09-30 | 10.460000038146973 | 10.510000228881836 | 10.369999885559082 | 10.5 | 3934900 |
| 120 | 2024-10-01 | 10.479999542236328 | 10.539999961853027 | 10.380000114440918 | 10.460000038146973 | 3620500 |
| 121 | 2024-10-02 | 10.430000305175781 | 10.640000343322754 | 10.430000305175781 | 10.5600004196167 | 3567400 |
| 122 | 2024-10-03 | 10.359999656677246 | 10.430000305175781 | 10.279999732971191 | 10.420000076293945 | 4849200 |
| 123 | 2024-10-04 | 10.34000015258789 | 10.359999656677246 | 10.260000228881836 | 10.319999694824219 | 4351200 |
| 124 | 2024-10-07 | 10.239999771118164 | 10.399999618530273 | 10.199999809265137 | 10.380000114440918 | 5940100 |
| 125 | 2024-10-08 | 10.220000267028809 | 10.289999961853027 | 10.199999809265137 | 10.210000038146973 | 3933600 |
| 126 | 2024-10-09 | 10.09000015258789 | 10.25 | 10.039999961853027 | 10.25 | 5855700 |
| 127 | 2024-10-10 | 10.119999885559082 | 10.149999618530273 | 10.069999694824219 | 10.109999656677246 | 2431900 |
| 128 | 2024-10-11 | 10.0600004196167 | 10.149999618530273 | 10.029999732971191 | 10.149999618530273 | 3301300 |
| 129 | 2024-10-14 | 10.149999618530273 | 10.210000038146973 | 10.0600004196167 | 10.0600004196167 | 3961500 |
| 130 | 2024-10-15 | 10.170000076293945 | 10.210000038146973 | 10.079999923706055 | 10.170000076293945 | 5096000 |
| 131 | 2024-10-16 | 10.279999732971191 | 10.300000190734863 | 10.069999694824219 | 10.180000305175781 | 15464100 |
| 132 | 2024-10-17 | 10.319999694824219 | 10.350000381469727 | 10.130000114440918 | 10.239999771118164 | 4409000 |
| 133 | 2024-10-18 | 10.399999618530273 | 10.4399995803833 | 10.239999771118164 | 10.34000015258789 | 9776200 |
| 134 | 2024-10-21 | 10.260000228881836 | 10.479999542236328 | 10.260000228881836 | 10.399999618530273 | 5157600 |
| 135 | 2024-10-22 | 10.199999809265137 | 10.239999771118164 | 10.069999694824219 | 10.239999771118164 | 4745600 |
| 136 | 2024-10-23 | 10.15999984741211 | 10.220000267028809 | 10.09000015258789 | 10.170000076293945 | 2906900 |
| 137 | 2024-10-24 | 10.260000228881836 | 10.3100004196167 | 10.130000114440918 | 10.1899995803833 | 6272200 |
| 138 | 2024-10-25 | 10.380000114440918 | 10.40999984741211 | 10.210000038146973 | 10.260000228881836 | 7372700 |
| 139 | 2024-10-28 | 10.34000015258789 | 10.520000457763672 | 10.34000015258789 | 10.40999984741211 | 5440400 |
| 140 | 2024-10-29 | 10.359999656677246 | 10.4399995803833 | 10.25 | 10.319999694824219 | 6135500 |
| 141 | 2024-10-30 | 10.4399995803833 | 10.609999656677246 | 10.350000381469727 | 10.350000381469727 | 7598800 |
| 142 | 2024-10-31 | 10.25 | 10.760000228881836 | 10.25 | 10.5 | 12756100 |
| 143 | 2024-11-01 | 10.220000267028809 | 10.300000190734863 | 10.079999923706055 | 10.239999771118164 | 7024700 |
| 144 | 2024-11-04 | 10.399999618530273 | 10.399999618530273 | 10.199999809265137 | 10.270000457763672 | 8096700 |
| 145 | 2024-11-05 | 10.399999618530273 | 10.4399995803833 | 10.3100004196167 | 10.399999618530273 | 5077100 |
| 146 | 2024-11-06 | 10.25 | 10.319999694824219 | 10.15999984741211 | 10.300000190734863 | 4374600 |
| 147 | 2024-11-07 | 10.149999618530273 | 10.34000015258789 | 10.100000381469727 | 10.199999809265137 | 5037600 |
| 148 | 2024-11-08 | 10.170000076293945 | 10.239999771118164 | 10.029999732971191 | 10.100000381469727 | 5265200 |
| 149 | 2024-11-11 | 10.029999732971191 | 10.199999809265137 | 10.029999732971191 | 10.170000076293945 | 4401900 |
| 150 | 2024-11-12 | 9.960000038146973 | 10.050000190734863 | 9.920000076293945 | 10.050000190734863 | 6804100 |
| 151 | 2024-11-13 | 9.970000267028809 | 10.020000457763672 | 9.899999618530273 | 9.979999542236328 | 5189900 |
| 152 | 2024-11-14 | 9.979999542236328 | 10.0600004196167 | 9.930000305175781 | 9.960000038146973 | 4347800 |
| 153 | 2024-11-18 | 9.800000190734863 | 10.050000190734863 | 9.789999961853027 | 9.989999771118164 | 5255400 |
| 154 | 2024-11-19 | 9.890000343322754 | 9.9399995803833 | 9.770000457763672 | 9.8100004196167 | 4198700 |
| 155 | 2024-11-21 | 9.729999542236328 | 9.920000076293945 | 9.729999542236328 | 9.899999618530273 | 7340100 |
| 156 | 2024-11-22 | 9.9399995803833 | 9.9399995803833 | 9.770000457763672 | 9.789999961853027 | 7271100 |
| 157 | 2024-11-25 | 10.380000114440918 | 10.380000114440918 | 9.899999618530273 | 9.899999618530273 | 10240800 |
| 158 | 2024-11-26 | 10.569999694824219 | 10.680000305175781 | 10.350000381469727 | 10.380000114440918 | 5813400 |
| 159 | 2024-11-27 | 10.140000343322754 | 10.649999618530273 | 10.140000343322754 | 10.600000381469727 | 9375200 |
| 160 | 2024-11-28 | 9.800000190734863 | 10.1899995803833 | 9.800000190734863 | 10.15999984741211 | 6542500 |
| 161 | 2024-11-29 | 9.859999656677246 | 9.90999984741211 | 9.680000305175781 | 9.880000114440918 | 5351200 |
| 162 | 2024-12-02 | 9.529999732971191 | 9.9399995803833 | 9.520000457763672 | 9.899999618530273 | 9381300 |
| 163 | 2024-12-03 | 9.619999885559082 | 9.760000228881836 | 9.520000457763672 | 9.550000190734863 | 7476000 |
| 164 | 2024-12-04 | 9.5 | 10.050000190734863 | 9.460000038146973 | 9.75 | 10498700 |
| 165 | 2024-12-05 | 9.59000015258789 | 9.710000038146973 | 9.529999732971191 | 9.579999923706055 | 4841300 |
| 166 | 2024-12-06 | 9.460000038146973 | 9.630000114440918 | 9.34000015258789 | 9.600000381469727 | 6596400 |
| 167 | 2024-12-09 | 9.420000076293945 | 9.529999732971191 | 9.34000015258789 | 9.460000038146973 | 3640200 |
| 168 | 2024-12-10 | 9.59000015258789 | 9.609999656677246 | 9.399999618530273 | 9.4399995803833 | 3885000 |
| 169 | 2024-12-11 | 9.569999694824219 | 9.640000343322754 | 9.319999694824219 | 9.5600004196167 | 6332200 |
| 170 | 2024-12-12 | 9.149999618530273 | 9.510000228881836 | 9.149999618530273 | 9.510000228881836 | 6744100 |
| 171 | 2024-12-13 | 9.109999656677246 | 9.220000267028809 | 9.100000381469727 | 9.149999618530273 | 6286600 |
| 172 | 2024-12-16 | 9.029999732971191 | 9.149999618530273 | 8.989999771118164 | 9.119999885559082 | 4436700 |
| 173 | 2024-12-17 | 9.109999656677246 | 9.170000076293945 | 9.0 | 9.029999732971191 | 6062600 |
| 174 | 2024-12-18 | 8.779999732971191 | 9.079999923706055 | 8.75 | 9.079999923706055 | 5618400 |
| 175 | 2024-12-19 | 8.949999809265137 | 9.100000381469727 | 8.779999732971191 | 8.779999732971191 | 8722800 |
| 176 | 2024-12-20 | 8.989999771118164 | 8.989999771118164 | 8.859999656677246 | 8.949999809265137 | 7729000 |
| 177 | 2024-12-23 | 8.770000457763672 | 8.979999542236328 | 8.729999542236328 | 8.979999542236328 | 4777800 |
| 178 | 2024-12-26 | 8.680000305175781 | 8.84000015258789 | 8.640000343322754 | 8.770000457763672 | 3112800 |
| 179 | 2024-12-27 | 8.699999809265137 | 8.770000457763672 | 8.670000076293945 | 8.680000305175781 | 3940600 |
| 180 | 2024-12-30 | 8.770000457763672 | 8.789999961853027 | 8.630000114440918 | 8.729999542236328 | 5677500 |
| 181 | 2025-01-02 | 8.600000381469727 | 8.800000190734863 | 8.470000267028809 | 8.779999732971191 | 7626700 |
| 182 | 2025-01-03 | 8.420000076293945 | 8.630000114440918 | 8.399999618530273 | 8.600000381469727 | 9696300 |
| 183 | 2025-01-06 | 8.430000305175781 | 8.609999656677246 | 8.399999618530273 | 8.479999542236328 | 6310100 |
| 184 | 2025-01-07 | 8.359999656677246 | 8.489999771118164 | 8.3100004196167 | 8.430000305175781 | 11778800 |
| 185 | 2025-01-08 | 8.140000343322754 | 8.350000381469727 | 8.069999694824219 | 8.34000015258789 | 5275400 |
| 186 | 2025-01-09 | 8.0 | 8.1899995803833 | 8.0 | 8.130000114440918 | 4320400 |
| 187 | 2025-01-10 | 7.880000114440918 | 8.069999694824219 | 7.820000171661377 | 8.0 | 6277600 |
| 188 | 2025-01-13 | 7.769999980926514 | 7.940000057220459 | 7.769999980926514 | 7.900000095367432 | 6244300 |
| 189 | 2025-01-14 | 7.800000190734863 | 7.849999904632568 | 7.710000038146973 | 7.769999980926514 | 6660700 |
| 190 | 2025-01-15 | 7.929999828338623 | 7.989999771118164 | 7.829999923706055 | 7.860000133514404 | 5075900 |
| 191 | 2025-01-16 | 7.760000228881836 | 7.960000038146973 | 7.760000228881836 | 7.960000038146973 | 4358100 |
| 192 | 2025-01-17 | 7.78000020980835 | 7.829999923706055 | 7.710000038146973 | 7.829999923706055 | 5126600 |
| 193 | 2025-01-20 | 7.769999980926514 | 7.789999961853027 | 7.659999847412109 | 7.78000020980835 | 6091700 |
| 194 | 2025-01-21 | 7.789999961853027 | 7.840000152587891 | 7.670000076293945 | 7.78000020980835 | 3968800 |
| 195 | 2025-01-22 | 7.869999885559082 | 7.880000114440918 | 7.699999809265137 | 7.800000190734863 | 5250200 |
| 196 | 2025-01-23 | 7.679999828338623 | 7.900000095367432 | 7.679999828338623 | 7.889999866485596 | 5544000 |
| 197 | 2025-01-24 | 7.599999904632568 | 7.760000228881836 | 7.579999923706055 | 7.690000057220459 | 4444600 |
| 198 | 2025-01-27 | 7.96999979019165 | 7.96999979019165 | 7.550000190734863 | 7.610000133514404 | 14940400 |
| 199 | 2025-01-28 | 7.800000190734863 | 7.980000019073486 | 7.769999980926514 | 7.980000019073486 | 5662200 |
| 200 | 2025-01-29 | 7.78000020980835 | 7.889999866485596 | 7.730000019073486 | 7.889999866485596 | 6012200 |
| 201 | 2025-01-30 | 8.119999885559082 | 8.15999984741211 | 7.78000020980835 | 7.78000020980835 | 7537200 |
| 202 | 2025-01-31 | 8.109999656677246 | 8.260000228881836 | 8.050000190734863 | 8.119999885559082 | 4561600 |
| 203 | 2025-02-03 | 8.109999656677246 | 8.140000343322754 | 8.010000228881836 | 8.119999885559082 | 3907700 |
| 204 | 2025-02-04 | 8.119999885559082 | 8.149999618530273 | 7.820000171661377 | 8.0600004196167 | 6030400 |
| 205 | 2025-02-05 | 8.359999656677246 | 8.380000114440918 | 7.980000019073486 | 8.069999694824219 | 6042500 |
| 206 | 2025-02-06 | 8.3100004196167 | 8.350000381469727 | 8.220000267028809 | 8.329999923706055 | 3336300 |
| 207 | 2025-02-07 | 8.140000343322754 | 8.369999885559082 | 8.130000114440918 | 8.350000381469727 | 5399500 |
| 208 | 2025-02-10 | 8.069999694824219 | 8.3100004196167 | 8.050000190734863 | 8.149999618530273 | 2701400 |
| 209 | 2025-02-11 | 8.359999656677246 | 8.380000114440918 | 8.0 | 8.0600004196167 | 5827300 |
| 210 | 2025-02-12 | 8.199999809265137 | 8.300000190734863 | 8.119999885559082 | 8.279999732971191 | 4359000 |
| 211 | 2025-02-13 | 8.300000190734863 | 8.329999923706055 | 8.119999885559082 | 8.199999809265137 | 2217900 |
| 212 | 2025-02-14 | 8.470000267028809 | 8.569999694824219 | 8.289999961853027 | 8.300000190734863 | 4658400 |
| 213 | 2025-02-17 | 8.819999694824219 | 9.020000457763672 | 8.430000305175781 | 8.470000267028809 | 11875300 |
| 214 | 2025-02-18 | 8.729999542236328 | 8.960000038146973 | 8.680000305175781 | 8.819999694824219 | 3835100 |
| 215 | 2025-02-19 | 8.65999984741211 | 8.800000190734863 | 8.619999885559082 | 8.670000076293945 | 3364000 |
| 216 | 2025-02-20 | 8.850000381469727 | 8.899999618530273 | 8.609999656677246 | 8.65999984741211 | 5309200 |
| 217 | 2025-02-21 | 8.819999694824219 | 8.9399995803833 | 8.770000457763672 | 8.880000114440918 | 4857800 |
| 218 | 2025-02-24 | 8.680000305175781 | 8.9399995803833 | 8.680000305175781 | 8.819999694824219 | 4395000 |
| 219 | 2025-02-25 | 8.4399995803833 | 8.59000015258789 | 8.0600004196167 | 8.470000267028809 | 9448200 |
| 220 | 2025-02-26 | 8.069999694824219 | 8.479999542236328 | 7.929999828338623 | 8.470000267028809 | 9493700 |
| 221 | 2025-02-27 | 7.960000038146973 | 8.15999984741211 | 7.940000057220459 | 8.020000457763672 | 7887700 |
| 222 | 2025-02-28 | 7.789999961853027 | 8.1899995803833 | 7.789999961853027 | 7.960000038146973 | 7881300 |
| 223 | 2025-03-05 | 7.869999885559082 | 7.909999847412109 | 7.690000057220459 | 7.820000171661377 | 7436200 |
| 224 | 2025-03-06 | 7.889999866485596 | 7.989999771118164 | 7.769999980926514 | 7.900000095367432 | 7298600 |
| 225 | 2025-03-07 | 8.050000190734863 | 8.140000343322754 | 7.829999923706055 | 7.849999904632568 | 5692100 |
| 226 | 2025-03-10 | 7.760000228881836 | 7.909999847412109 | 7.679999828338623 | 7.880000114440918 | 9860500 |
| 227 | 2025-03-11 | 7.5 | 7.789999961853027 | 7.5 | 7.78000020980835 | 7379500 |
| 228 | 2025-03-12 | 7.440000057220459 | 7.579999923706055 | 7.420000076293945 | 7.519999980926514 | 7344500 |
| 229 | 2025-03-13 | 7.519999980926514 | 7.570000171661377 | 7.389999866485596 | 7.460000038146973 | 5171300 |
| 230 | 2025-03-14 | 7.590000152587891 | 7.760000228881836 | 7.480000019073486 | 7.519999980926514 | 9254700 |
| 231 | 2025-03-17 | 7.809999942779541 | 7.820000171661377 | 7.539999961853027 | 7.610000133514404 | 5610800 |
| 232 | 2025-03-18 | 7.820000171661377 | 7.880000114440918 | 7.630000114440918 | 7.820000171661377 | 3748900 |
| 233 | 2025-03-19 | 7.730000019073486 | 7.869999885559082 | 7.690000057220459 | 7.820000171661377 | 9627300 |
| 234 | 2025-03-20 | 7.800000190734863 | 7.840000152587891 | 7.710000038146973 | 7.75 | 6264800 |
| 235 | 2025-03-21 | 7.920000076293945 | 8.0 | 7.769999980926514 | 7.78000020980835 | 8664700 |
| 236 | 2025-03-24 | 7.71999979019165 | 7.940000057220459 | 7.71999979019165 | 7.889999866485596 | 6871700 |
| 237 | 2025-03-25 | 7.769999980926514 | 7.829999923706055 | 7.679999828338623 | 7.710000038146973 | 5300100 |
| 238 | 2025-03-26 | 7.809999942779541 | 7.909999847412109 | 7.75 | 7.789999961853027 | 3121200 |
| 239 | 2025-03-27 | 7.789999961853027 | 7.869999885559082 | 7.769999980926514 | 7.840000152587891 | 4488100 |
| 240 | 2025-03-28 | 7.78000020980835 | 7.860000133514404 | 7.75 | 7.789999961853027 | 4840200 |
| 241 | 2025-03-31 | 7.440000057220459 | 7.769999980926514 | 7.440000057220459 | 7.769999980926514 | 10869100 |
| 242 | 2025-04-01 | 7.420000076293945 | 7.590000152587891 | 7.389999866485596 | 7.440000057220459 | 4292400 |
| 243 | 2025-04-02 | 7.389999866485596 | 7.539999961853027 | 7.389999866485596 | 7.429999828338623 | 4802700 |
| 244 | 2025-04-03 | 7.949999809265137 | 8.010000228881836 | 7.340000152587891 | 7.340000152587891 | 10705800 |
| 245 | 2025-04-04 | 7.650000095367432 | 7.840000152587891 | 7.630000114440918 | 7.800000190734863 | 4665300 |
| 246 | 2025-04-07 | 7.5 | 7.699999809265137 | 7.380000114440918 | 7.619999885559082 | 5197900 |
| 247 | 2025-04-08 | 7.519999980926514 | 7.650000095367432 | 7.449999809265137 | 7.519999980926514 | 5613200 |
| 248 | 2025-04-09 | 7.710000038146973 | 7.889999866485596 | 7.400000095367432 | 7.519999980926514 | 6219300 |
| 249 | 2025-04-10 | 7.670000076293945 | 7.769999980926514 | 7.599999904632568 | 7.670000076293945 | 3848100 |
| 250 | 2025-04-11 | 7.869999885559082 | 7.909999847412109 | 7.679999828338623 | 7.71999979019165 | 4186600 |