ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 8.728132247924805 | 8.84386427541888 | 8.525600969871075 | 8.84386427541888 | 5236200 |
| 3 | 2024-04-17 | 8.728132247924805 | 8.930663525978535 | 8.61240022043073 | 8.757065024859225 | 3174600 |
| 4 | 2024-04-18 | 8.747420310974121 | 8.930663374549962 | 8.689554758086452 | 8.785997652818027 | 1779400 |
| 5 | 2024-04-19 | 8.863152503967285 | 9.248926849451596 | 8.757065041831208 | 9.084972913578133 | 3128100 |
| 6 | 2024-04-22 | 8.959595680236816 | 9.036750359870751 | 8.824574530999264 | 8.863151870816232 | 3267100 |
| 7 | 2024-04-23 | 8.892086029052734 | 9.007818054536905 | 8.795642214604403 | 8.94995158191663 | 2159700 |
| 8 | 2024-04-24 | 8.65097713470459 | 8.93066308390989 | 8.622043439445996 | 8.892085743321447 | 1328000 |
| 9 | 2024-04-25 | 8.679909706115723 | 8.679909706115723 | 8.409868328346116 | 8.6220432367155 | 1717600 |
| 10 | 2024-04-26 | 8.679909706115723 | 8.679909706115723 | 8.679909706115723 | 8.679909706115723 | 0 |
| 11 | 2024-04-29 | 8.834218978881836 | 8.892085447719001 | 8.737776090494984 | 8.834218978881836 | 806300 |
| 12 | 2024-04-30 | 8.81493091583252 | 8.988528485720929 | 8.71848710608403 | 8.728131671010146 | 1535700 |
| 13 | 2024-05-02 | 9.084972381591797 | 9.084972381591797 | 8.824574644656199 | 8.87279654998757 | 906600 |
| 14 | 2024-05-03 | 9.065683364868164 | 9.22963729319027 | 9.03675058921025 | 9.133194401078438 | 1511000 |
| 15 | 2024-05-06 | 9.200704574584961 | 9.297148387051186 | 9.00781786940887 | 9.065683421083516 | 1216600 |
| 16 | 2024-05-07 | 9.229637145996094 | 9.335725521310476 | 9.133194255422332 | 9.229637145996094 | 1654000 |
| 17 | 2024-05-08 | 9.152482986450195 | 9.345369698330144 | 9.036750959322227 | 9.258571367801462 | 1836400 |
| 18 | 2024-05-09 | 9.104260444641113 | 9.19105968888264 | 8.911373746191238 | 9.152482349192665 | 1370000 |
| 19 | 2024-05-10 | 9.248926162719727 | 9.412880086419626 | 9.094616803886016 | 9.258570727585916 | 1769400 |
| 20 | 2024-05-13 | 9.509323120117188 | 9.653988836036351 | 9.17177162248516 | 9.258570868085389 | 2466600 |
| 21 | 2024-05-14 | 9.663633346557617 | 9.682921556717604 | 9.412880176183423 | 9.470745726419722 | 2178000 |
| 22 | 2024-05-15 | 9.682921409606934 | 9.740787878720417 | 9.557544826324657 | 9.682921409606934 | 2437800 |
| 23 | 2024-05-16 | 9.7214994430542 | 9.808298693042317 | 9.557545508578063 | 9.67327753531009 | 1300400 |
| 24 | 2024-05-17 | 9.634699821472168 | 9.750431843740609 | 9.605767045844146 | 9.702210857612691 | 677100 |
| 25 | 2024-05-20 | 9.605767250061035 | 9.69256649854679 | 9.538257132241613 | 9.673277367880457 | 701100 |
| 26 | 2024-05-21 | 9.374302864074707 | 9.605766905223135 | 9.355013734100835 | 9.605766905223135 | 1135700 |
| 27 | 2024-05-22 | 9.210349082946777 | 9.355013880997044 | 9.104260705937318 | 9.355013880997044 | 1551700 |
| 28 | 2024-05-23 | 8.998173713684082 | 9.191060427637723 | 8.949951805256571 | 9.152483084846995 | 890300 |
| 29 | 2024-05-24 | 8.959595680236816 | 9.123549604398011 | 8.921018340419849 | 9.017462149840433 | 703900 |
| 30 | 2024-05-27 | 8.988529205322266 | 9.01746290241698 | 8.863152610514398 | 8.91137451924918 | 929900 |
| 31 | 2024-05-28 | 8.863152503967285 | 9.142838467559121 | 8.805286949986296 | 8.988529097267955 | 1060100 |
| 32 | 2024-05-29 | 8.757064819335938 | 8.824574937183959 | 8.728132043080553 | 8.824574937183959 | 813400 |
| 33 | 2024-05-31 | 8.805286407470703 | 8.85350831265472 | 8.564177801306958 | 8.728131727078813 | 1799900 |
| 34 | 2024-06-03 | 8.81493091583252 | 8.959595710698917 | 8.708842541157916 | 8.757064446032159 | 4052700 |
| 35 | 2024-06-04 | 8.699198722839355 | 8.872796289272483 | 8.65097681892492 | 8.843863514826348 | 1413800 |
| 36 | 2024-06-05 | 8.477378845214844 | 8.699199248728336 | 8.41951237306808 | 8.699199248728336 | 1764900 |
| 37 | 2024-06-06 | 8.805286407470703 | 8.843863747666648 | 8.448445780719123 | 8.49666768590314 | 1922400 |
| 38 | 2024-06-07 | 8.689554214477539 | 8.843863572199743 | 8.573822196185887 | 8.689554214477539 | 1092900 |
| 39 | 2024-06-10 | 8.458090782165527 | 8.679910269799562 | 8.429157085708264 | 8.641332927612929 | 1267000 |
| 40 | 2024-06-11 | 8.583466529846191 | 8.602755660987123 | 8.429157159744316 | 8.448446290885249 | 1165900 |
| 41 | 2024-06-12 | 8.419511795043945 | 8.708842296401633 | 8.39057902083507 | 8.583465715154757 | 1148500 |
| 42 | 2024-06-13 | 8.294137001037598 | 8.400224464070043 | 8.207337749576322 | 8.400224464070043 | 940400 |
| 43 | 2024-06-14 | 8.265202522277832 | 8.419511879277378 | 8.188047843778058 | 8.294136216532486 | 829500 |
| 44 | 2024-06-17 | 8.120537757873535 | 8.294136244971417 | 8.091604983275994 | 8.265202550617557 | 1364200 |
| 45 | 2024-06-18 | 8.188048362731934 | 8.284492176847364 | 8.053028126677983 | 8.062671772284425 | 2801700 |
| 46 | 2024-06-19 | 8.004806518554688 | 8.15911589109686 | 7.956584609696156 | 8.120538547961317 | 2075500 |
| 47 | 2024-06-20 | 7.889073848724365 | 8.149470663811538 | 7.763697263772638 | 8.062671418863703 | 3086100 |
| 48 | 2024-06-21 | 7.889073848724365 | 8.004805868736035 | 7.802274603776528 | 7.889073848724365 | 1939400 |
| 49 | 2024-06-24 | 7.850496768951416 | 8.091605381907163 | 7.802274862408994 | 7.850496768951416 | 1359300 |
| 50 | 2024-06-25 | 7.869784832000732 | 7.927651302716774 | 7.773341940482462 | 7.850496621599619 | 1275000 |
| 51 | 2024-06-26 | 7.898717880249023 | 7.898717880249023 | 7.676898394316137 | 7.860140538358244 | 1272500 |
| 52 | 2024-06-27 | 7.9565839767456055 | 8.004805881768059 | 7.831207391589762 | 7.898717506767394 | 1387100 |
| 53 | 2024-06-28 | 7.802274703979492 | 7.956584065976815 | 7.773341928544081 | 7.927651290541403 | 1352800 |
| 54 | 2024-07-01 | 7.7251200675964355 | 7.860140300245713 | 7.705830937357193 | 7.811919314160316 | 1817000 |
| 55 | 2024-07-02 | 7.754053115844727 | 7.821563234543137 | 7.676898431687576 | 7.705831208307411 | 1017400 |
| 56 | 2024-07-03 | 7.792630195617676 | 7.995161464651941 | 7.763697419971739 | 7.763697419971739 | 1281500 |
| 57 | 2024-07-04 | 7.96622896194458 | 8.101249199422579 | 7.831207804710195 | 7.860140581347426 | 1087900 |
| 58 | 2024-07-05 | 8.014451026916504 | 8.014451026916504 | 7.744408707144043 | 7.8697853013763135 | 1265400 |
| 59 | 2024-07-08 | 8.004806518554688 | 8.062672073379797 | 7.898718135114636 | 8.004806518554688 | 1350900 |
| 60 | 2024-07-09 | 8.110893249511719 | 8.178403363961047 | 7.8987174215556895 | 7.995161230560155 | 1843000 |
| 61 | 2024-07-10 | 8.014451026916504 | 8.245915084073124 | 8.004806461262543 | 8.14947126704633 | 1398800 |
| 62 | 2024-07-11 | 8.274847030639648 | 8.284491595325475 | 8.043382996717662 | 8.072315771018832 | 1785300 |
| 63 | 2024-07-12 | 8.245914459228516 | 8.303780009254634 | 8.197692554369196 | 8.274847234241575 | 997400 |
| 64 | 2024-07-15 | 8.216981887817383 | 8.265202874115198 | 8.120538075709037 | 8.236270098385237 | 777000 |
| 65 | 2024-07-16 | 8.294137001037598 | 8.313425212608767 | 8.17840405258496 | 8.21698231524011 | 1195900 |
| 66 | 2024-07-17 | 8.515955924987793 | 8.535245055029316 | 8.245914542700868 | 8.294136448048334 | 1159300 |
| 67 | 2024-07-18 | 8.313425064086914 | 8.525600906117623 | 8.274847721877366 | 8.51595634062614 | 3355200 |
| 68 | 2024-07-19 | 8.390579223632812 | 8.583465922614513 | 8.313424544040132 | 8.380934658744644 | 1362200 |
| 69 | 2024-07-22 | 8.506311416625977 | 8.56417788737964 | 8.390579394874997 | 8.390579394874997 | 612100 |
| 70 | 2024-07-23 | 8.62204360961914 | 8.689554646798642 | 8.438801468146476 | 8.458090598699581 | 1099400 |
| 71 | 2024-07-24 | 8.48702335357666 | 8.622043588085717 | 8.438801447070697 | 8.622043588085717 | 824500 |
| 72 | 2024-07-25 | 8.342357635498047 | 8.525600696301048 | 8.313424859492024 | 8.487023355040895 | 1269900 |
| 73 | 2024-07-26 | 8.2362699508667 | 8.400223876660519 | 8.120537930263358 | 8.245914515856063 | 1577300 |
| 74 | 2024-07-29 | 8.139826774597168 | 8.245915158232018 | 8.101249431390789 | 8.23627059249132 | 546600 |
| 75 | 2024-07-30 | 8.19769287109375 | 8.216982001685263 | 8.043383505387123 | 8.159115529667094 | 864400 |
| 76 | 2024-07-31 | 8.371291160583496 | 8.515955957420498 | 8.120537987626768 | 8.120537987626768 | 1535200 |
| 77 | 2024-08-01 | 8.390579223632812 | 8.670265167095362 | 8.313424544040132 | 8.40022378852098 | 950700 |
| 78 | 2024-08-02 | 8.438801765441895 | 8.535245582092362 | 8.24591505189736 | 8.390579857116661 | 773900 |
| 79 | 2024-08-05 | 8.284492492675781 | 8.36164717900693 | 8.091605776847906 | 8.207337806344631 | 665100 |
| 80 | 2024-08-06 | 8.400223731994629 | 8.438801071531376 | 8.226625244201102 | 8.332713617744401 | 1233800 |
| 81 | 2024-08-07 | 8.573822975158691 | 8.708843215554692 | 8.390579906397825 | 8.390579906397825 | 1162400 |
| 82 | 2024-08-08 | 8.564177513122559 | 8.650976755581729 | 8.48702283532692 | 8.650976755581729 | 798900 |
| 83 | 2024-08-09 | 8.843863487243652 | 8.86315169689548 | 8.564177549119803 | 8.564177549119803 | 1432700 |
| 84 | 2024-08-12 | 9.142838478088379 | 9.142838478088379 | 8.785997828940008 | 8.843864302744034 | 2203800 |
| 85 | 2024-08-13 | 9.412879943847656 | 9.480390057375782 | 9.142837650222523 | 9.142837650222523 | 2993100 |
| 86 | 2024-08-14 | 9.412879943847656 | 9.518967396499898 | 9.355013475283323 | 9.499679186815998 | 1454200 |
| 87 | 2024-08-15 | 9.509323120117188 | 9.547900460411029 | 9.345369193929276 | 9.403235664248209 | 3310200 |
| 88 | 2024-08-16 | 9.98189640045166 | 10.300159678633591 | 9.567189314439192 | 9.634699428066778 | 5551500 |
| 89 | 2024-08-19 | 10.059051513671875 | 10.078339724218033 | 9.856520244277261 | 10.049406948520618 | 3372800 |
| 90 | 2024-08-20 | 10.319448471069336 | 10.329093036348267 | 10.030117950995988 | 10.030117950995988 | 2156900 |
| 91 | 2024-08-21 | 10.319448471069336 | 10.396603153788046 | 10.20371644699127 | 10.319448471069336 | 2365900 |
| 92 | 2024-08-22 | 10.087984085083008 | 10.329092690443733 | 9.962607499924669 | 10.309803560531833 | 1958900 |
| 93 | 2024-08-23 | 10.078339576721191 | 10.194071597573464 | 10.00118489615301 | 10.00118489615301 | 1119100 |
| 94 | 2024-08-26 | 9.924030303955078 | 10.078339666465515 | 9.760076376348652 | 10.049406890933897 | 1585400 |
| 95 | 2024-08-27 | 9.7214994430542 | 9.981897193018554 | 9.67327753531009 | 9.924030719774345 | 1492300 |
| 96 | 2024-08-28 | 9.644344329833984 | 9.721499010892149 | 9.461102192259933 | 9.702210800505782 | 1592700 |
| 97 | 2024-08-29 | 9.509323120117188 | 9.6732770463051 | 9.451457569554597 | 9.663633401048896 | 3705900 |
| 98 | 2024-08-30 | 9.547900199890137 | 9.605766668630144 | 9.335725293941515 | 9.490034650906447 | 2803100 |
| 99 | 2024-09-02 | 9.885453224182129 | 10.203716522697238 | 9.470746111674886 | 9.58647813661162 | 2932500 |
| 100 | 2024-09-03 | 9.837230682373047 | 9.972251829297615 | 9.760076004060812 | 9.933674490141497 | 1185400 |
| 101 | 2024-09-04 | 10.280871391296387 | 10.309804168112976 | 9.798654152156734 | 9.86616427131424 | 3241600 |
| 102 | 2024-09-05 | 10.261582374572754 | 10.319447923664068 | 10.194071340957796 | 10.194071340957796 | 1978100 |
| 103 | 2024-09-06 | 10.338737487792969 | 10.473757721185892 | 10.145850783119965 | 10.30980379227475 | 2340700 |
| 104 | 2024-09-09 | 10.415892601013184 | 10.464114509117527 | 10.2808714422723 | 10.338737915948792 | 1529800 |
| 105 | 2024-09-10 | 10.406248092651367 | 10.521980120884214 | 10.319448841537632 | 10.367670749907086 | 1390700 |
| 106 | 2024-09-11 | 10.126562118530273 | 10.483402768526762 | 10.126562118530273 | 10.396603517492622 | 2780900 |
| 107 | 2024-09-12 | 9.962607383728027 | 10.126561307041587 | 9.711854216335954 | 10.0783394025806 | 1799900 |
| 108 | 2024-09-13 | 10.232648849487305 | 10.261582544267755 | 9.924030129879844 | 9.943319259733476 | 1217900 |
| 109 | 2024-09-16 | 10.386959075927734 | 10.493046530311178 | 10.232648797156823 | 10.232648797156823 | 1089000 |
| 110 | 2024-09-17 | 10.386959075927734 | 10.415891850803886 | 10.251937926911811 | 10.30015983154295 | 538600 |
| 111 | 2024-09-18 | 10.358025550842285 | 10.550912252767809 | 10.290515435107437 | 10.338737340527905 | 1451300 |
| 112 | 2024-09-19 | 9.991540908813477 | 10.396603465093682 | 9.991540908813477 | 10.300160568685687 | 1723100 |
| 113 | 2024-09-20 | 9.82758617401123 | 10.010829225871017 | 9.750431495256475 | 9.991540096304169 | 4084700 |
| 114 | 2024-09-23 | 9.943319320678711 | 10.14585058660156 | 9.605766904221852 | 9.731143489769932 | 1959600 |
| 115 | 2024-09-24 | 10.155494689941406 | 10.30016041198716 | 9.895097861869258 | 9.991540756810046 | 2122000 |
| 116 | 2024-09-25 | 10.059051513671875 | 10.242293652763975 | 9.895097585125933 | 10.097628854520547 | 1669400 |
| 117 | 2024-09-26 | 9.856520652770996 | 10.126562049903294 | 9.750432271223156 | 10.107272918801362 | 1819400 |
| 118 | 2024-09-27 | 9.789009094238281 | 10.010829491358122 | 9.721498978476582 | 9.846875564717127 | 1447900 |
| 119 | 2024-09-30 | 9.69256591796875 | 9.856519839786367 | 9.557544770661208 | 9.769720596499827 | 1322900 |
| 120 | 2024-10-01 | 9.162127494812012 | 9.750432192313957 | 9.11390558720383 | 9.5479009161647 | 9672000 |
| 121 | 2024-10-02 | 9.306792259216309 | 9.40323607403201 | 9.21034936415699 | 9.306792259216309 | 4213800 |
| 122 | 2024-10-03 | 9.306792259216309 | 9.499679888847712 | 9.065683641933436 | 9.162127456749138 | 2691100 |
| 123 | 2024-10-04 | 9.412879943847656 | 9.412879943847656 | 9.200704118786856 | 9.277858797035089 | 1357300 |
| 124 | 2024-10-07 | 9.422525405883789 | 9.470746394563829 | 9.21999412625585 | 9.40323627460665 | 1003700 |
| 125 | 2024-10-08 | 9.412879943847656 | 9.518967396499898 | 9.355013475283323 | 9.499679186815998 | 1163100 |
| 126 | 2024-10-09 | 9.123549461364746 | 9.412879965334229 | 9.123549461364746 | 9.412879965334229 | 1128100 |
| 127 | 2024-10-10 | 9.268214225769043 | 9.326080694292505 | 9.046394755901115 | 9.123549434094857 | 1668900 |
| 128 | 2024-10-11 | 9.07532787322998 | 9.297148271236537 | 9.07532787322998 | 9.248926365604126 | 840200 |
| 129 | 2024-10-14 | 9.219993591308594 | 9.277859142269824 | 9.02710596875423 | 9.1331943451104 | 2987400 |
| 130 | 2024-10-15 | 9.084972381591797 | 9.316436423474766 | 9.056039606295512 | 9.229637177829566 | 947200 |
| 131 | 2024-10-16 | 9.142838478088379 | 9.171772174868591 | 8.921018987978472 | 9.08497292404075 | 4427700 |
| 132 | 2024-10-17 | 9.11390495300293 | 9.171771422057326 | 8.97888472480321 | 9.084972178353894 | 957400 |
| 133 | 2024-10-18 | 8.853508949279785 | 9.200705036008959 | 8.853508949279785 | 9.171772258720628 | 1028700 |
| 134 | 2024-10-21 | 8.805286407470703 | 8.911373863070468 | 8.747419937298615 | 8.863151957886451 | 884800 |
| 135 | 2024-10-22 | 8.65097713470459 | 8.81493106214456 | 8.573822453527704 | 8.766709156469918 | 1287600 |
| 136 | 2024-10-23 | 8.689554214477539 | 8.757064328541922 | 8.515955727161899 | 8.64133231025027 | 1113600 |
| 137 | 2024-10-24 | 8.757064819335938 | 8.824574937183959 | 8.650977359895279 | 8.69919926682517 | 845200 |
| 138 | 2024-10-25 | 8.679909706115723 | 8.79564172515984 | 8.554533122212181 | 8.757064385478467 | 1154700 |
| 139 | 2024-10-28 | 8.554533004760742 | 8.805286169125052 | 8.535244795063042 | 8.718486926094613 | 1651900 |
| 140 | 2024-10-29 | 8.294137001037598 | 8.631688521462506 | 8.265203304046235 | 8.612400309891337 | 2307100 |
| 141 | 2024-10-30 | 8.255558967590332 | 8.390579196563765 | 8.19769249820434 | 8.27484717754811 | 1514800 |
| 142 | 2024-10-31 | 8.19769287109375 | 8.294136684538577 | 8.139826399075579 | 8.245914777816164 | 1204100 |
| 143 | 2024-11-01 | 7.7251200675964355 | 8.226625496984125 | 7.705830937357193 | 8.216981851620856 | 2061700 |
| 144 | 2024-11-04 | 7.918006896972656 | 8.024094355704465 | 7.734764755571103 | 7.811919438240849 | 2630900 |
| 145 | 2024-11-05 | 8.19769287109375 | 8.216982001685263 | 7.860140443793225 | 7.946939691942295 | 1839300 |
| 146 | 2024-11-06 | 7.667253494262695 | 8.149470706728982 | 7.570810143745072 | 8.139826141738135 | 5770300 |
| 147 | 2024-11-07 | 7.7251200675964355 | 7.792630183921075 | 7.5997434803104245 | 7.69618683211575 | 2821500 |
| 148 | 2024-11-08 | 7.715475559234619 | 7.754052900240538 | 7.551521630020375 | 7.69618688873166 | 2370300 |
| 149 | 2024-11-11 | 7.599743366241455 | 7.7347645166204755 | 7.570810131195045 | 7.7154753866707555 | 3538100 |
| 150 | 2024-11-12 | 7.426145076751709 | 7.647965018518484 | 7.3393462890190975 | 7.5997435719732955 | 2412100 |
| 151 | 2024-11-13 | 7.377923488616943 | 7.522588745232604 | 7.329701583118999 | 7.435789499287573 | 2723100 |
| 152 | 2024-11-14 | 7.368278980255127 | 7.445433661742901 | 7.3297016395112395 | 7.3393462046363 | 1507500 |
| 153 | 2024-11-18 | 7.348990440368652 | 7.426145123226352 | 7.320057664236107 | 7.348990440368652 | 1112800 |
| 154 | 2024-11-19 | 7.387567520141602 | 7.397212085096312 | 7.329701510047849 | 7.339346075002559 | 1047400 |
| 155 | 2024-11-21 | 7.146459102630615 | 7.358634938428815 | 7.11752632676243 | 7.3104130321442655 | 3463200 |
| 156 | 2024-11-22 | 7.223613739013672 | 7.300768880555723 | 7.088593046101894 | 7.233258304160745 | 1254000 |
| 157 | 2024-11-25 | 7.29112434387207 | 7.3393462500393305 | 7.165747755739737 | 7.223613767213542 | 2649700 |
| 158 | 2024-11-26 | 7.406856536865234 | 7.512944456941851 | 7.2429030638645235 | 7.291124511260666 | 1843600 |
| 159 | 2024-11-27 | 7.0596604347229 | 7.474367088257149 | 7.050015869351361 | 7.426145181155828 | 1402200 |
| 160 | 2024-11-28 | 6.847484588623047 | 7.1078818749830806 | 6.751041234393069 | 7.088593204137085 | 3683100 |
| 161 | 2024-11-29 | 6.8957061767578125 | 6.953572186619556 | 6.722107687294416 | 6.876417506803898 | 3263100 |
| 162 | 2024-12-02 | 6.751040935516357 | 6.886061625460798 | 6.6353089155639795 | 6.886061625460798 | 2249100 |
| 163 | 2024-12-03 | 6.751040935516357 | 6.828195615484609 | 6.66424169061299 | 6.712463595532231 | 2594400 |
| 164 | 2024-12-04 | 6.654597759246826 | 6.837840358893298 | 6.625664523564465 | 6.760685676911242 | 1863700 |
| 165 | 2024-12-05 | 6.847484588623047 | 6.972861179061113 | 6.673886551009088 | 6.673886551009088 | 2365900 |
| 166 | 2024-12-06 | 6.760685443878174 | 6.876417462862108 | 6.731752209193108 | 6.847484228177042 | 868000 |
| 167 | 2024-12-09 | 6.558154582977295 | 6.83784054261609 | 6.558154582977295 | 6.77032996412879 | 1124100 |
| 168 | 2024-12-10 | 6.500288009643555 | 6.683530611382819 | 6.413489221361513 | 6.625664599235397 | 3289200 |
| 169 | 2024-12-11 | 6.654597759246826 | 6.712463770733367 | 6.45206648910484 | 6.500287935404534 | 2438000 |
| 170 | 2024-12-12 | 6.461710453033447 | 6.664241718744117 | 6.413489007788821 | 6.664241718744117 | 2519500 |
| 171 | 2024-12-13 | 6.509932518005371 | 6.538865753765128 | 6.394200494722706 | 6.4617106116985035 | 1371800 |
| 172 | 2024-12-16 | 6.365267276763916 | 6.548509877413013 | 6.365267276763916 | 6.461710629769182 | 4696600 |
| 173 | 2024-12-17 | 6.423133373260498 | 6.490643951193449 | 6.365267360694335 | 6.365267360694335 | 1042400 |
| 174 | 2024-12-18 | 6.220602035522461 | 6.432777872633193 | 6.220602035522461 | 6.432777872633193 | 5073400 |
| 175 | 2024-12-19 | 6.268824100494385 | 6.3363346794404745 | 6.201313521548295 | 6.307401442784094 | 21004400 |
| 176 | 2024-12-20 | 6.664241790771484 | 6.664241790771484 | 6.26882382005228 | 6.317045725696259 | 2449300 |
| 177 | 2024-12-23 | 6.5485100746154785 | 6.702819444070791 | 6.461710824357767 | 6.654597996055104 | 1709000 |
| 178 | 2024-12-26 | 6.659999847412109 | 6.760000228881836 | 6.46999979019165 | 6.519999980926514 | 1624600 |
| 179 | 2024-12-27 | 6.389999866485596 | 6.670000076293945 | 6.380000114440918 | 6.659999847412109 | 1179600 |
| 180 | 2024-12-30 | 6.340000152587891 | 6.460000038146973 | 6.309999942779541 | 6.409999847412109 | 778700 |
| 181 | 2025-01-02 | 6.179999828338623 | 6.340000152587891 | 6.139999866485596 | 6.340000152587891 | 1675900 |
| 182 | 2025-01-03 | 6.179999828338623 | 6.260000228881836 | 6.139999866485596 | 6.210000038146973 | 2208000 |
| 183 | 2025-01-06 | 6.239999771118164 | 6.320000171661377 | 6.170000076293945 | 6.230000019073486 | 1005300 |
| 184 | 2025-01-07 | 6.340000152587891 | 6.340000152587891 | 6.190000057220459 | 6.239999771118164 | 1315200 |
| 185 | 2025-01-08 | 6.329999923706055 | 6.340000152587891 | 6.230000019073486 | 6.309999942779541 | 517800 |
| 186 | 2025-01-09 | 6.340000152587891 | 6.539999961853027 | 6.329999923706055 | 6.329999923706055 | 1158700 |
| 187 | 2025-01-10 | 6.340000152587891 | 6.420000076293945 | 6.28000020980835 | 6.369999885559082 | 930900 |
| 188 | 2025-01-13 | 6.300000190734863 | 6.420000076293945 | 6.25 | 6.349999904632568 | 1151200 |
| 189 | 2025-01-14 | 6.599999904632568 | 6.599999904632568 | 6.289999961853027 | 6.400000095367432 | 1226500 |
| 190 | 2025-01-15 | 7.039999961853027 | 7.130000114440918 | 6.630000114440918 | 6.639999866485596 | 3182800 |
| 191 | 2025-01-16 | 6.739999771118164 | 7.050000190734863 | 6.710000038146973 | 7.050000190734863 | 1138100 |
| 192 | 2025-01-17 | 6.639999866485596 | 6.809999942779541 | 6.539999961853027 | 6.739999771118164 | 815100 |
| 193 | 2025-01-20 | 6.690000057220459 | 6.800000190734863 | 6.460000038146973 | 6.639999866485596 | 891000 |
| 194 | 2025-01-21 | 6.659999847412109 | 6.739999771118164 | 6.579999923706055 | 6.710000038146973 | 1327100 |
| 195 | 2025-01-22 | 6.559999942779541 | 6.739999771118164 | 6.5 | 6.699999809265137 | 1060000 |
| 196 | 2025-01-23 | 6.590000152587891 | 6.710000038146973 | 6.429999828338623 | 6.599999904632568 | 1198000 |
| 197 | 2025-01-24 | 6.78000020980835 | 6.869999885559082 | 6.539999961853027 | 6.610000133514404 | 977800 |
| 198 | 2025-01-27 | 6.949999809265137 | 7.039999961853027 | 6.690000057220459 | 6.789999961853027 | 1745600 |
| 199 | 2025-01-28 | 6.820000171661377 | 6.949999809265137 | 6.78000020980835 | 6.920000076293945 | 687000 |
| 200 | 2025-01-29 | 6.800000190734863 | 6.900000095367432 | 6.710000038146973 | 6.900000095367432 | 937800 |
| 201 | 2025-01-30 | 6.989999771118164 | 7.010000228881836 | 6.809999942779541 | 6.840000152587891 | 2109200 |
| 202 | 2025-01-31 | 6.900000095367432 | 7.03000020980835 | 6.809999942779541 | 6.96999979019165 | 1742100 |
| 203 | 2025-02-03 | 6.849999904632568 | 7.0 | 6.769999980926514 | 7.0 | 708300 |
| 204 | 2025-02-04 | 6.730000019073486 | 6.900000095367432 | 6.690000057220459 | 6.849999904632568 | 1156800 |
| 205 | 2025-02-05 | 6.800000190734863 | 6.849999904632568 | 6.570000171661377 | 6.739999771118164 | 1005000 |
| 206 | 2025-02-06 | 6.940000057220459 | 6.96999979019165 | 6.739999771118164 | 6.769999980926514 | 2577700 |
| 207 | 2025-02-07 | 6.650000095367432 | 6.920000076293945 | 6.400000095367432 | 6.909999847412109 | 13912200 |
| 208 | 2025-02-10 | 6.71999979019165 | 6.820000171661377 | 6.610000133514404 | 6.650000095367432 | 1102000 |
| 209 | 2025-02-11 | 6.820000171661377 | 6.900000095367432 | 6.670000076293945 | 6.670000076293945 | 999800 |
| 210 | 2025-02-12 | 6.840000152587891 | 6.920000076293945 | 6.75 | 6.769999980926514 | 737400 |
| 211 | 2025-02-13 | 7.099999904632568 | 7.130000114440918 | 6.789999961853027 | 6.840000152587891 | 1460000 |
| 212 | 2025-02-14 | 7.429999828338623 | 7.46999979019165 | 7.119999885559082 | 7.130000114440918 | 1735500 |
| 213 | 2025-02-17 | 7.349999904632568 | 7.53000020980835 | 7.199999809265137 | 7.449999809265137 | 1157900 |
| 214 | 2025-02-18 | 7.309999942779541 | 7.429999828338623 | 7.21999979019165 | 7.349999904632568 | 695500 |
| 215 | 2025-02-19 | 7.159999847412109 | 7.289999961853027 | 7.150000095367432 | 7.289999961853027 | 849800 |
| 216 | 2025-02-20 | 7.210000038146973 | 7.309999942779541 | 7.119999885559082 | 7.210000038146973 | 1792300 |
| 217 | 2025-02-21 | 7.170000076293945 | 7.300000190734863 | 7.050000190734863 | 7.199999809265137 | 1110200 |
| 218 | 2025-02-24 | 7.0 | 7.309999942779541 | 6.940000057220459 | 7.119999885559082 | 1202700 |
| 219 | 2025-02-25 | 7.0 | 7.130000114440918 | 6.869999885559082 | 6.980000019073486 | 556100 |
| 220 | 2025-02-26 | 6.880000114440918 | 7.079999923706055 | 6.880000114440918 | 6.989999771118164 | 477100 |
| 221 | 2025-02-27 | 6.920000076293945 | 6.96999979019165 | 6.800000190734863 | 6.820000171661377 | 577500 |
| 222 | 2025-02-28 | 7.079999923706055 | 7.309999942779541 | 6.900000095367432 | 6.920000076293945 | 1944700 |
| 223 | 2025-03-05 | 7.050000190734863 | 7.170000076293945 | 6.809999942779541 | 6.940000057220459 | 768900 |
| 224 | 2025-03-06 | 6.909999847412109 | 7.199999809265137 | 6.909999847412109 | 7.090000152587891 | 1087600 |
| 225 | 2025-03-07 | 7.090000152587891 | 7.110000133514404 | 6.869999885559082 | 6.900000095367432 | 908900 |
| 226 | 2025-03-10 | 6.900000095367432 | 7.119999885559082 | 6.849999904632568 | 7.0 | 852300 |
| 227 | 2025-03-11 | 6.869999885559082 | 7.010000228881836 | 6.699999809265137 | 6.909999847412109 | 1200400 |
| 228 | 2025-03-12 | 6.980000019073486 | 7.010000228881836 | 6.849999904632568 | 6.849999904632568 | 1475500 |
| 229 | 2025-03-13 | 7.039999961853027 | 7.110000133514404 | 6.949999809265137 | 6.989999771118164 | 1109900 |
| 230 | 2025-03-14 | 7.210000038146973 | 7.230000019073486 | 7.059999942779541 | 7.059999942779541 | 1142100 |
| 231 | 2025-03-17 | 7.300000190734863 | 7.300000190734863 | 7.119999885559082 | 7.199999809265137 | 835200 |
| 232 | 2025-03-18 | 7.440000057220459 | 7.5 | 7.190000057220459 | 7.25 | 1012100 |
| 233 | 2025-03-19 | 7.53000020980835 | 7.739999771118164 | 7.409999847412109 | 7.409999847412109 | 1362300 |
| 234 | 2025-03-20 | 7.349999904632568 | 7.5 | 7.190000057220459 | 7.460000038146973 | 1062200 |
| 235 | 2025-03-21 | 7.559999942779541 | 7.639999866485596 | 7.260000228881836 | 7.360000133514404 | 1179200 |
| 236 | 2025-03-24 | 7.380000114440918 | 7.650000095367432 | 7.380000114440918 | 7.559999942779541 | 739500 |
| 237 | 2025-03-25 | 7.449999809265137 | 7.579999923706055 | 7.349999904632568 | 7.380000114440918 | 1074300 |
| 238 | 2025-03-26 | 7.389999866485596 | 7.539999961853027 | 7.320000171661377 | 7.510000228881836 | 451800 |
| 239 | 2025-03-27 | 7.360000133514404 | 7.449999809265137 | 7.320000171661377 | 7.380000114440918 | 568100 |
| 240 | 2025-03-28 | 7.409999847412109 | 7.420000076293945 | 7.210000038146973 | 7.309999942779541 | 1016900 |
| 241 | 2025-03-31 | 7.289999961853027 | 7.389999866485596 | 7.199999809265137 | 7.389999866485596 | 390400 |
| 242 | 2025-04-01 | 7.130000114440918 | 7.309999942779541 | 7.090000152587891 | 7.309999942779541 | 1119400 |
| 243 | 2025-04-02 | 7.239999771118164 | 7.309999942779541 | 7.119999885559082 | 7.130000114440918 | 747300 |
| 244 | 2025-04-03 | 7.579999923706055 | 7.579999923706055 | 7.210000038146973 | 7.239999771118164 | 1169900 |
| 245 | 2025-04-04 | 7.0 | 7.480000019073486 | 7.0 | 7.460000038146973 | 2208100 |
| 246 | 2025-04-07 | 7.25 | 7.300000190734863 | 6.849999904632568 | 6.940000057220459 | 1627900 |
| 247 | 2025-04-08 | 7.03000020980835 | 7.329999923706055 | 7.0 | 7.320000171661377 | 1475500 |
| 248 | 2025-04-09 | 7.139999866485596 | 7.260000228881836 | 6.909999847412109 | 7.0 | 1600600 |
| 249 | 2025-04-10 | 7.139999866485596 | 7.170000076293945 | 7.019999980926514 | 7.159999847412109 | 1563700 |
| 250 | 2025-04-11 | 7.25 | 7.28000020980835 | 7.090000152587891 | 7.179999828338623 | 4313300 |