ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 10.012571334838867 | 10.012571334838867 | 9.610197572447317 | 9.778632748079056 | 132600 |
| 3 | 2024-04-17 | 9.918996810913086 | 9.993857090116549 | 9.638270317697636 | 9.993857090116549 | 84500 |
| 4 | 2024-04-18 | 9.918996810913086 | 10.05935961131835 | 9.61955480169431 | 9.825421015706295 | 126900 |
| 5 | 2024-04-19 | 9.638270378112793 | 9.91899687308791 | 9.61019799633676 | 9.91899687308791 | 166900 |
| 6 | 2024-04-22 | 9.65698528289795 | 9.872209262524837 | 9.65698528289795 | 9.731845564749488 | 31800 |
| 7 | 2024-04-23 | 9.3575439453125 | 9.797348760615568 | 9.31075604710495 | 9.628912684030364 | 89200 |
| 8 | 2024-04-24 | 9.984498977661133 | 10.096789392479973 | 9.525979560716312 | 9.525979560716312 | 111300 |
| 9 | 2024-04-25 | 9.460476875305176 | 10.05936002602748 | 9.31075631072584 | 9.984499743737812 | 254900 |
| 10 | 2024-04-26 | 9.610197067260742 | 9.647627203478498 | 9.413688629016317 | 9.554051416731689 | 25600 |
| 11 | 2024-04-29 | 9.404332160949707 | 9.63827076747878 | 9.3575442611629 | 9.544694967905166 | 47400 |
| 12 | 2024-04-30 | 9.24525260925293 | 9.441761048335207 | 9.001956276597758 | 9.441761048335207 | 90000 |
| 13 | 2024-05-02 | 9.404332160949707 | 9.404332160949707 | 9.151678037543928 | 9.151678037543928 | 167900 |
| 14 | 2024-05-03 | 9.918996810913086 | 10.012571713714955 | 9.544694522490845 | 9.544694522490845 | 100800 |
| 15 | 2024-05-06 | 9.70377254486084 | 9.975141271851754 | 9.357543540934838 | 9.918996510352887 | 121900 |
| 16 | 2024-05-07 | 9.5353364944458 | 10.012571430156147 | 9.376259074947248 | 9.703772564085899 | 69000 |
| 17 | 2024-05-08 | 9.516622543334961 | 9.713131007655342 | 9.357544220199179 | 9.54469492612217 | 28800 |
| 18 | 2024-05-09 | 9.451118469238281 | 9.544693360649614 | 9.263966901605988 | 9.544693360649614 | 68800 |
| 19 | 2024-05-10 | 9.3575439453125 | 9.525980021897704 | 9.3575439453125 | 9.40433184352005 | 65200 |
| 20 | 2024-05-13 | 9.3575439453125 | 9.525980021897704 | 9.301398288982455 | 9.376259461557492 | 36500 |
| 21 | 2024-05-14 | 9.451118469238281 | 9.881565468463892 | 9.320112550376638 | 9.432402955513126 | 201900 |
| 22 | 2024-05-15 | 9.460476875305176 | 9.750561138481359 | 9.357544210258121 | 9.451120009322684 | 126400 |
| 23 | 2024-05-16 | 9.441761016845703 | 9.59148156185575 | 9.357542987176341 | 9.479191153098215 | 77700 |
| 24 | 2024-05-17 | 9.376258850097656 | 9.722487846406779 | 9.35754333507317 | 9.54469402329366 | 69100 |
| 25 | 2024-05-20 | 9.68505859375 | 9.77863350020836 | 9.469834613326356 | 9.563410412189672 | 34900 |
| 26 | 2024-05-21 | 9.638270378112793 | 9.685058276009467 | 9.563410098440086 | 9.685058276009467 | 24700 |
| 27 | 2024-05-22 | 9.554052352905273 | 9.675700530634138 | 9.535336836760097 | 9.66634277256155 | 18000 |
| 28 | 2024-05-23 | 9.628912925720215 | 9.638270684077595 | 9.469834603264573 | 9.544694885313705 | 37200 |
| 29 | 2024-05-24 | 9.65726089477539 | 9.73285581792661 | 9.553317199570536 | 9.553317199570536 | 40500 |
| 30 | 2024-05-27 | 9.676159858703613 | 9.780103561253174 | 9.657261577161732 | 9.68560945005587 | 16000 |
| 31 | 2024-05-28 | 9.732855796813965 | 10.07303295025654 | 9.61001382166906 | 9.78010284897163 | 59400 |
| 32 | 2024-05-29 | 10.016336441040039 | 10.016336441040039 | 9.543867757994047 | 9.638360953905748 | 109000 |
| 33 | 2024-05-31 | 10.15807819366455 | 10.15807819366455 | 9.780103551574642 | 9.9218438170677 | 54800 |
| 34 | 2024-06-03 | 9.959640502929688 | 10.148627809205262 | 9.827348937955506 | 10.073032886695033 | 40900 |
| 35 | 2024-06-04 | 9.780102729797363 | 10.006887495995622 | 9.676159036084579 | 10.006887495995622 | 29700 |
| 36 | 2024-06-05 | 9.884045600891113 | 10.054134627472695 | 9.761203626266921 | 9.780102807514902 | 39100 |
| 37 | 2024-06-06 | 10.20532512664795 | 10.280920054158017 | 9.893495825378265 | 9.969090752888333 | 93300 |
| 38 | 2024-06-07 | 9.96908950805664 | 10.214773442367328 | 9.874595409887144 | 10.214773442367328 | 35800 |
| 39 | 2024-06-10 | 10.176976203918457 | 10.186424893010201 | 9.84624775431917 | 10.101380383046813 | 27500 |
| 40 | 2024-06-11 | 10.0541353225708 | 10.167527714410447 | 10.016337858624253 | 10.10138147663202 | 85700 |
| 41 | 2024-06-12 | 9.710329055786133 | 10.07979555974062 | 9.625067485376437 | 10.07979555974062 | 43500 |
| 42 | 2024-06-13 | 9.644014358520508 | 9.710328508003744 | 9.606120429749726 | 9.710328508003744 | 19400 |
| 43 | 2024-06-14 | 9.899798393249512 | 9.899798393249512 | 9.65348739850224 | 9.757696382759766 | 29200 |
| 44 | 2024-06-17 | 9.86190414428711 | 9.937692001223104 | 9.5871729370285 | 9.899798072755107 | 22500 |
| 45 | 2024-06-18 | 10.022953033447266 | 10.022953033447266 | 9.653486572923606 | 9.653486572923606 | 8600 |
| 46 | 2024-06-19 | 9.719801902770996 | 9.928218052561311 | 9.710328195018029 | 9.899797832764905 | 32500 |
| 47 | 2024-06-20 | 9.899798393249512 | 9.899798393249512 | 9.681908523370227 | 9.710328744775667 | 35200 |
| 48 | 2024-06-21 | 10.079794883728027 | 10.079794883728027 | 9.824010189653425 | 9.83348389761082 | 21000 |
| 49 | 2024-06-24 | 10.11768913269043 | 10.165055867053269 | 9.956639706161646 | 10.165055867053269 | 26500 |
| 50 | 2024-06-25 | 9.80506420135498 | 10.136635866426182 | 9.662961284785123 | 10.117689352961074 | 22500 |
| 51 | 2024-06-26 | 9.842958450317383 | 9.871378673166156 | 9.767170587078926 | 9.824011032776472 | 11800 |
| 52 | 2024-06-27 | 10.041901588439941 | 10.041901588439941 | 9.852431031197147 | 9.852431031197147 | 35200 |
| 53 | 2024-06-28 | 9.966113090515137 | 9.994533310901678 | 9.861904109993628 | 9.947165674615766 | 35300 |
| 54 | 2024-07-01 | 9.757697105407715 | 9.966114185895435 | 9.710329463915603 | 9.966114185895435 | 45800 |
| 55 | 2024-07-02 | 9.824010848999023 | 9.890325002226488 | 9.719802764861212 | 9.75769669577156 | 44500 |
| 56 | 2024-07-03 | 9.80506420135498 | 9.852430936749034 | 9.719802632105578 | 9.738749145570686 | 21000 |
| 57 | 2024-07-04 | 10.089268684387207 | 10.089268684387207 | 9.738749586517674 | 9.776643518626202 | 50700 |
| 58 | 2024-07-05 | 9.9755859375 | 10.117688846963118 | 9.966113132972474 | 10.041900989967797 | 33300 |
| 59 | 2024-07-08 | 9.947166442871094 | 10.155583516548393 | 9.947166442871094 | 10.098742167922735 | 15800 |
| 60 | 2024-07-09 | 10.041901588439941 | 10.23137124222016 | 9.956640018373198 | 9.966113726927853 | 55800 |
| 61 | 2024-07-10 | 10.326105117797852 | 10.326105117797852 | 10.089267836165217 | 10.089267836165217 | 42100 |
| 62 | 2024-07-11 | 10.610310554504395 | 10.610310554504395 | 10.326105621976248 | 10.373473261308035 | 45200 |
| 63 | 2024-07-12 | 10.667152404785156 | 10.667152404785156 | 10.420841391429432 | 10.420841391429432 | 37800 |
| 64 | 2024-07-15 | 10.64820384979248 | 10.667151265779443 | 10.515575551733825 | 10.667151265779443 | 4700 |
| 65 | 2024-07-16 | 10.67662525177002 | 10.733465694285874 | 10.619783905791621 | 10.64820412704955 | 14000 |
| 66 | 2024-07-17 | 10.856621742248535 | 11.083985330781076 | 10.439788496605548 | 10.610310736273656 | 39800 |
| 67 | 2024-07-18 | 10.695571899414062 | 10.989250534317684 | 10.52504876279502 | 10.989250534317684 | 26600 |
| 68 | 2024-07-19 | 10.562943458557129 | 10.638731324001677 | 10.48715559311258 | 10.610311100325626 | 36700 |
| 69 | 2024-07-22 | 10.54399585723877 | 11.07451086067451 | 10.449260583465408 | 10.449260583465408 | 39600 |
| 70 | 2024-07-23 | 10.65767765045166 | 10.799779657739338 | 10.534522155853159 | 10.78083314505016 | 32700 |
| 71 | 2024-07-24 | 10.65767765045166 | 10.65767765045166 | 10.496628227012277 | 10.581889792769894 | 21600 |
| 72 | 2024-07-25 | 10.723992347717285 | 10.75241347339627 | 10.47768224940409 | 10.648204486165136 | 47100 |
| 73 | 2024-07-26 | 10.723992347717285 | 10.761886278493359 | 10.562942916053325 | 10.714519542620197 | 34700 |
| 74 | 2024-07-29 | 10.979776382446289 | 10.979776382446289 | 10.619783610493336 | 10.63873012298427 | 36500 |
| 75 | 2024-07-30 | 10.941883087158203 | 10.979777017795339 | 10.64820444712347 | 10.89451544799614 | 32500 |
| 76 | 2024-07-31 | 10.960829734802246 | 10.979777152083836 | 10.752413565480245 | 10.922935803701646 | 31700 |
| 77 | 2024-08-01 | 10.847146987915039 | 10.979776186838837 | 10.733465204607143 | 10.91346203910819 | 93800 |
| 78 | 2024-08-02 | 10.733465194702148 | 10.866094393503555 | 10.553469263829706 | 10.828200465769225 | 34600 |
| 79 | 2024-08-05 | 10.468209266662598 | 10.610311291059942 | 9.94716700476794 | 10.610311291059942 | 41400 |
| 80 | 2024-08-06 | 10.989250183105469 | 11.349242054632047 | 10.752412902464942 | 10.809253343879654 | 131700 |
| 81 | 2024-08-07 | 11.273454666137695 | 11.273454666137695 | 10.989250640314737 | 10.989250640314737 | 54600 |
| 82 | 2024-08-08 | 11.273454666137695 | 11.301875791490042 | 11.178720292017564 | 11.273454666137695 | 18500 |
| 83 | 2024-08-09 | 11.320821762084961 | 11.320821762084961 | 10.998722917903816 | 11.292401541557956 | 33100 |
| 84 | 2024-08-12 | 11.443977355957031 | 11.453451064036576 | 11.330295569390078 | 11.349242082086638 | 31300 |
| 85 | 2024-08-13 | 12.017450332641602 | 12.07541271905666 | 11.495792540029589 | 11.737300794410721 | 69200 |
| 86 | 2024-08-14 | 11.833904266357422 | 12.442505167752365 | 11.5344336305799 | 12.172016185337123 | 58000 |
| 87 | 2024-08-15 | 12.16235637664795 | 12.278280233330868 | 11.544094886391463 | 11.824244437028746 | 29100 |
| 88 | 2024-08-16 | 11.882206916809082 | 12.152695917802847 | 11.804924345096579 | 12.075413346090343 | 33200 |
| 89 | 2024-08-19 | 12.152694702148438 | 12.172015803784303 | 11.804923164230338 | 11.89186627903007 | 28100 |
| 90 | 2024-08-20 | 11.930508613586426 | 12.249299448456782 | 11.814583836105465 | 11.998130632716224 | 58800 |
| 91 | 2024-08-21 | 11.853225708007812 | 12.075412862462292 | 11.727641303684498 | 12.075412862462292 | 17600 |
| 92 | 2024-08-22 | 11.824244499206543 | 11.89186744025453 | 11.689000459672416 | 11.853226154490361 | 29900 |
| 93 | 2024-08-23 | 11.882206916809082 | 11.882206916809082 | 11.708320669815485 | 11.853226182737124 | 58500 |
| 94 | 2024-08-26 | 11.891866683959961 | 11.97880888043933 | 11.717980448439496 | 11.891866683959961 | 27500 |
| 95 | 2024-08-27 | 11.74696159362793 | 11.949828568441083 | 11.737301042141375 | 11.814583611472015 | 32900 |
| 96 | 2024-08-28 | 11.74696159362793 | 11.862885447623889 | 11.621377188145416 | 11.862885447623889 | 35700 |
| 97 | 2024-08-29 | 11.882206916809082 | 11.882206916809082 | 11.524774792318519 | 11.746961955671738 | 36600 |
| 98 | 2024-08-30 | 12.249299049377441 | 12.258958679452052 | 11.814583451189058 | 11.978809139108918 | 53500 |
| 99 | 2024-09-02 | 12.065752029418945 | 12.162355698576018 | 11.862885061213785 | 12.085073131762707 | 26200 |
| 100 | 2024-09-03 | 12.07541275024414 | 12.152695318143234 | 11.978809079729835 | 12.036771466294596 | 16400 |
| 101 | 2024-09-04 | 12.181675910949707 | 12.316920863861059 | 11.978808942223113 | 12.075412611628488 | 20300 |
| 102 | 2024-09-05 | 12.017450332641602 | 12.181676019323241 | 11.969149418790076 | 12.181676019323241 | 41600 |
| 103 | 2024-09-06 | 11.978809356689453 | 12.027111193063384 | 11.949828623377456 | 12.027111193063384 | 16400 |
| 104 | 2024-09-09 | 11.804924011230469 | 12.056091901552131 | 11.631037769154712 | 11.920847865520674 | 35500 |
| 105 | 2024-09-10 | 11.824244499206543 | 11.824244499206543 | 11.563416050618638 | 11.650359173908248 | 20000 |
| 106 | 2024-09-11 | 11.737300872802734 | 11.882206379167748 | 11.515113719502953 | 11.882206379167748 | 45800 |
| 107 | 2024-09-12 | 11.804924011230469 | 11.93050841703175 | 11.495792811842357 | 11.69865978717044 | 48500 |
| 108 | 2024-09-13 | 11.814582824707031 | 11.88220575932882 | 11.669678247181894 | 11.766281913052543 | 12500 |
| 109 | 2024-09-16 | 11.679339408874512 | 11.843565096675396 | 11.592396289299822 | 11.81458344262991 | 25200 |
| 110 | 2024-09-17 | 11.466812133789062 | 11.689000213208868 | 11.428170848839649 | 11.679339661651289 | 45900 |
| 111 | 2024-09-18 | 11.350887298583984 | 11.63103682059142 | 11.321906567695166 | 11.457150592696864 | 68300 |
| 112 | 2024-09-19 | 11.495792388916016 | 11.79526302577563 | 11.302585972207007 | 11.553754774569152 | 84500 |
| 113 | 2024-09-20 | 11.447491645812988 | 11.49579255974736 | 11.244624674933641 | 11.37020907798094 | 64500 |
| 114 | 2024-09-23 | 11.833904266357422 | 11.833904266357422 | 11.370208867931293 | 11.582735464902838 | 31200 |
| 115 | 2024-09-24 | 11.911187171936035 | 11.911187171936035 | 11.582735794724353 | 11.882206439029384 | 58600 |
| 116 | 2024-09-25 | 11.785602569580078 | 11.88220623935338 | 11.71798055350729 | 11.785602569580078 | 39800 |
| 117 | 2024-09-26 | 11.862885475158691 | 11.882206578176646 | 11.553755197118615 | 11.746961620893662 | 42400 |
| 118 | 2024-09-27 | 12.133374214172363 | 12.162354944610573 | 11.737299932206387 | 11.737299932206387 | 32000 |
| 119 | 2024-09-30 | 12.133374214172363 | 12.181675124475776 | 11.92084670797027 | 11.940166887835474 | 35600 |
| 120 | 2024-10-01 | 12.172016143798828 | 12.45216567637879 | 11.998129909342003 | 12.229977607763864 | 65000 |
| 121 | 2024-10-02 | 11.949828147888184 | 12.23963823331918 | 11.949828147888184 | 12.152695115561794 | 58900 |
| 122 | 2024-10-03 | 11.930508613586426 | 12.172016877656752 | 11.853226042786396 | 12.172016877656752 | 18000 |
| 123 | 2024-10-04 | 12.065752029418945 | 12.065752029418945 | 11.727641029930922 | 11.737300659821937 | 35400 |
| 124 | 2024-10-07 | 11.969149589538574 | 12.07541289132108 | 11.88220646931612 | 11.911187202296642 | 17200 |
| 125 | 2024-10-08 | 12.065752029418945 | 12.065752029418945 | 11.737300659821937 | 12.03677129718417 | 43800 |
| 126 | 2024-10-09 | 11.891866683959961 | 11.891866683959961 | 11.795263015052845 | 11.81458319606575 | 14800 |
| 127 | 2024-10-10 | 11.911187171936035 | 11.920847723331882 | 11.75662203472604 | 11.804923870424387 | 6800 |
| 128 | 2024-10-11 | 11.785602569580078 | 11.949828255426167 | 11.785602569580078 | 11.891866790586885 | 12000 |
| 129 | 2024-10-14 | 12.07541275024414 | 12.07541275024414 | 11.640698075491528 | 11.785602659982105 | 20000 |
| 130 | 2024-10-15 | 11.978809356689453 | 11.978809356689453 | 11.785602932474637 | 11.785602932474637 | 9500 |
| 131 | 2024-10-16 | 11.988470077514648 | 12.065752648291916 | 11.959489343793402 | 11.978809525847263 | 5900 |
| 132 | 2024-10-17 | 11.785602569580078 | 11.940167704192662 | 11.640697986200998 | 11.940167704192662 | 32100 |
| 133 | 2024-10-18 | 11.708319664001465 | 11.746960946538202 | 11.611716918300045 | 11.71798021495586 | 23700 |
| 134 | 2024-10-21 | 11.59239673614502 | 11.76628298199709 | 11.59239673614502 | 11.61171783958677 | 21600 |
| 135 | 2024-10-22 | 11.882206916809082 | 11.882206916809082 | 11.553755526390477 | 11.679339935743528 | 17500 |
| 136 | 2024-10-23 | 11.524774551391602 | 11.775942443566079 | 11.524774551391602 | 11.698659873469177 | 15300 |
| 137 | 2024-10-24 | 11.737300872802734 | 11.737300872802734 | 11.563415554957956 | 11.64069812317361 | 13800 |
| 138 | 2024-10-25 | 11.785602569580078 | 11.785602569580078 | 11.679339269854143 | 11.737300734693427 | 15100 |
| 139 | 2024-10-28 | 11.814582824707031 | 11.930507592264144 | 11.75662136220931 | 11.78560209345817 | 56700 |
| 140 | 2024-10-29 | 11.611717224121094 | 11.93050804376547 | 11.563415389357822 | 11.814583271821268 | 32500 |
| 141 | 2024-10-30 | 11.87254524230957 | 11.930507626253256 | 11.544093882950635 | 11.592395716023567 | 62400 |
| 142 | 2024-10-31 | 11.949828147888184 | 11.978808880047023 | 11.766282282507708 | 11.940167596741615 | 24400 |
| 143 | 2024-11-01 | 11.524774551391602 | 11.78560299514842 | 11.524774551391602 | 11.78560299514842 | 40400 |
| 144 | 2024-11-04 | 11.59239673614502 | 11.872546287083955 | 11.428171042013826 | 11.49579306149811 | 29600 |
| 145 | 2024-11-05 | 11.080398559570312 | 11.592395781982574 | 10.993455443800508 | 11.534433397709089 | 172700 |
| 146 | 2024-11-06 | 11.177001953125 | 11.3315670917762 | 11.041757917445649 | 11.090058832313476 | 32100 |
| 147 | 2024-11-07 | 10.867871284484863 | 11.389529069288901 | 10.780928166804046 | 11.370208888293645 | 77200 |
| 148 | 2024-11-08 | 11.157681465148926 | 11.177001646309527 | 10.867871377492941 | 10.877531928713676 | 36600 |
| 149 | 2024-11-11 | 11.292924880981445 | 11.312245982368772 | 10.96447444892429 | 11.138359755006121 | 36800 |
| 150 | 2024-11-12 | 11.177001953125 | 11.418510212587725 | 11.0610780991366 | 11.1383606684622 | 79200 |
| 151 | 2024-11-13 | 11.2120361328125 | 11.400224552471354 | 11.004038952682503 | 11.281369155908315 | 12900 |
| 152 | 2024-11-14 | 11.479461669921875 | 11.479461669921875 | 11.043657597535235 | 11.212036314878427 | 65500 |
| 153 | 2024-11-18 | 11.330891609191895 | 11.68745874597144 | 11.231845916981035 | 11.479461564376283 | 34100 |
| 154 | 2024-11-19 | 10.994134902954102 | 11.29127291824039 | 10.994134902954102 | 11.22194084061742 | 29400 |
| 155 | 2024-11-21 | 11.142704010009766 | 11.221940940736872 | 10.994135001041125 | 11.053562226797093 | 83500 |
| 156 | 2024-11-22 | 11.142704010009766 | 11.162513714980904 | 10.895088365342882 | 11.063467079282661 | 59400 |
| 157 | 2024-11-25 | 10.796042442321777 | 11.2120368283894 | 10.756423974342898 | 11.192228066689353 | 67200 |
| 158 | 2024-11-26 | 10.845564842224121 | 11.00403870067896 | 10.657377371453675 | 10.805946377610411 | 88600 |
| 159 | 2024-11-27 | 10.736615180969238 | 10.885184199307052 | 10.518713135438835 | 10.855470584555245 | 54000 |
| 160 | 2024-11-28 | 10.102718353271484 | 10.79604198587839 | 10.102718353271484 | 10.79604198587839 | 82200 |
| 161 | 2024-11-29 | 10.508808135986328 | 10.508808135986328 | 9.874912659021717 | 10.12252831585571 | 46200 |
| 162 | 2024-12-02 | 10.122528076171875 | 10.399857340777219 | 10.122528076171875 | 10.399857340777219 | 29100 |
| 163 | 2024-12-03 | 10.01357650756836 | 10.241383395876094 | 9.91453081469526 | 10.132431905763323 | 172200 |
| 164 | 2024-12-04 | 9.845197677612305 | 10.181955107587674 | 9.785770451486492 | 10.013576392599989 | 135700 |
| 165 | 2024-12-05 | 9.87491226196289 | 9.983862806540715 | 9.79567533052834 | 9.884816169958162 | 59900 |
| 166 | 2024-12-06 | 9.815484046936035 | 10.043290932219474 | 9.726342263328547 | 9.884816125484647 | 34200 |
| 167 | 2024-12-09 | 10.152241706848145 | 10.152241706848145 | 9.954149374654662 | 9.964054227409022 | 47400 |
| 168 | 2024-12-10 | 10.231478691101074 | 10.320620477180437 | 10.013576652304714 | 10.152241757825808 | 25100 |
| 169 | 2024-12-11 | 10.607854843139648 | 10.617759696174087 | 10.142337140887511 | 10.201765314515374 | 11300 |
| 170 | 2024-12-12 | 10.528617858886719 | 10.597949940646687 | 10.132432240567029 | 10.597949940646687 | 14800 |
| 171 | 2024-12-13 | 10.330525398254395 | 10.528617732751666 | 10.102718505148463 | 10.518712879882113 | 29300 |
| 172 | 2024-12-16 | 10.092813491821289 | 10.300810675881332 | 9.914530865897497 | 10.231478596054233 | 25600 |
| 173 | 2024-12-17 | 9.95414924621582 | 10.053194938745197 | 9.865007461734267 | 10.053194938745197 | 46000 |
| 174 | 2024-12-18 | 9.706533432006836 | 9.924435463170514 | 9.706533432006836 | 9.904625758256216 | 62900 |
| 175 | 2024-12-19 | 10.300810813903809 | 10.409762306039106 | 9.795675598342797 | 9.795675598342797 | 34900 |
| 176 | 2024-12-20 | 10.380047798156738 | 10.449380823829916 | 10.25128848886104 | 10.399857503943007 | 10500 |
| 177 | 2024-12-23 | 10.538522720336914 | 10.568236334746649 | 10.281002209909154 | 10.4295712265366 | 92500 |
| 178 | 2024-12-26 | 10.488999366760254 | 10.51871298107601 | 10.29090703035726 | 10.340429406023933 | 30100 |
| 179 | 2024-12-27 | 10.558331489562988 | 10.617759663005202 | 10.37014400539039 | 10.399857619822113 | 22800 |
| 180 | 2024-12-30 | 10.389952659606934 | 10.736614954522047 | 10.389952659606934 | 10.498904152363618 | 34800 |
| 181 | 2025-01-02 | 10.37014389038086 | 10.380047798695747 | 10.271097250601898 | 10.350334184593562 | 8600 |
| 182 | 2025-01-03 | 10.389952659606934 | 10.389952659606934 | 10.201765177376203 | 10.290906964330304 | 18100 |
| 183 | 2025-01-06 | 10.261192321777344 | 10.389952574705688 | 10.22157385507468 | 10.370143813643734 | 30600 |
| 184 | 2025-01-07 | 10.360239028930664 | 10.389952643008307 | 10.162146694115107 | 10.19186030819275 | 29800 |
| 185 | 2025-01-08 | 10.687091827392578 | 10.687091827392578 | 10.251288682240112 | 10.38004799396471 | 56500 |
| 186 | 2025-01-09 | 10.647473335266113 | 10.647473335266113 | 10.40976252936373 | 10.578141253022611 | 8200 |
| 187 | 2025-01-10 | 10.637568473815918 | 10.647473326865397 | 10.340429494382988 | 10.340429494382988 | 54200 |
| 188 | 2025-01-13 | 10.548426628112793 | 10.60785480150742 | 10.439476078897876 | 10.578141187099492 | 9400 |
| 189 | 2025-01-14 | 10.835659980773926 | 10.835659980773926 | 10.39985687039121 | 10.459285039550933 | 20000 |
| 190 | 2025-01-15 | 10.885183334350586 | 10.914897891320003 | 10.657377398390642 | 10.776232792532184 | 27400 |
| 191 | 2025-01-16 | 11.241750717163086 | 11.885551019557633 | 10.865374821527647 | 10.91489813969155 | 348600 |
| 192 | 2025-01-17 | 11.112990379333496 | 11.231845775233797 | 10.875278642954171 | 11.231845775233797 | 37600 |
| 193 | 2025-01-20 | 10.687091827392578 | 11.09318135788389 | 10.657378212731423 | 11.09318135788389 | 23500 |
| 194 | 2025-01-21 | 10.766328811645508 | 10.766328811645508 | 10.558331618917652 | 10.687091875804304 | 12400 |
| 195 | 2025-01-22 | 10.895088195800781 | 10.895088195800781 | 10.647472554987127 | 10.766327949228236 | 17100 |
| 196 | 2025-01-23 | 10.974325180053711 | 11.07337181470487 | 10.69699592544066 | 10.904993102545125 | 29900 |
| 197 | 2025-01-24 | 11.093180656433105 | 11.182322439358684 | 10.835660160110043 | 10.835660160110043 | 28700 |
| 198 | 2025-01-27 | 11.192227363586426 | 11.192227363586426 | 10.895088400121901 | 10.954516570646296 | 81900 |
| 199 | 2025-01-28 | 11.18232250213623 | 11.18232250213623 | 11.043657400742566 | 11.14270403667786 | 12000 |
| 200 | 2025-01-29 | 11.093180656433105 | 11.142703974122728 | 10.885183477799666 | 11.112990361340444 | 40400 |
| 201 | 2025-01-30 | 11.46955680847168 | 11.499270421927555 | 10.91489828259456 | 11.09318090790855 | 35100 |
| 202 | 2025-01-31 | 11.29127311706543 | 11.736982037000661 | 11.271464356500937 | 11.35070128791637 | 36600 |
| 203 | 2025-02-03 | 11.073371887207031 | 11.241750600469224 | 11.00403886466578 | 11.241750600469224 | 35900 |
| 204 | 2025-02-04 | 10.87527847290039 | 10.984229959206063 | 10.716804614178 | 10.954516346840292 | 111500 |
| 205 | 2025-02-05 | 10.528617858886719 | 10.76632866313127 | 10.528617858886719 | 10.74651990173361 | 31200 |
| 206 | 2025-02-06 | 10.300810813903809 | 10.637568253996987 | 10.300810813903809 | 10.548426467551293 | 40400 |
| 207 | 2025-02-07 | 10.380047798156738 | 10.380047798156738 | 10.241383635967905 | 10.300810864169188 | 41200 |
| 208 | 2025-02-10 | 10.528617858886719 | 10.588045087658472 | 10.231478881291643 | 10.231478881291643 | 22400 |
| 209 | 2025-02-11 | 10.597949981689453 | 10.597949981689453 | 10.39985764405184 | 10.538522752687557 | 35000 |
| 210 | 2025-02-12 | 10.518712997436523 | 10.578141170739238 | 10.300810954764927 | 10.568236317758991 | 70000 |
| 211 | 2025-02-13 | 10.399857521057129 | 10.409762373966563 | 10.241383652821241 | 10.409762373966563 | 53100 |
| 212 | 2025-02-14 | 10.736615180969238 | 10.736615180969238 | 10.380048025632435 | 10.389952878742632 | 93600 |
| 213 | 2025-02-17 | 10.409762382507324 | 10.736614972156701 | 10.409762382507324 | 10.696996505065224 | 58000 |
| 214 | 2025-02-18 | 10.518712997436523 | 10.578141170739238 | 10.201765258698762 | 10.429571209771835 | 41800 |
| 215 | 2025-02-19 | 10.538522720336914 | 10.55833148175048 | 10.36023914472096 | 10.488999399934842 | 75000 |
| 216 | 2025-02-20 | 10.528617858886719 | 10.538522711874935 | 10.41966730975266 | 10.43947607115032 | 12500 |
| 217 | 2025-02-21 | 10.588045120239258 | 10.588045120239258 | 10.310715847767236 | 10.479094570769943 | 35400 |
| 218 | 2025-02-24 | 10.310715675354004 | 10.627663410022107 | 10.310715675354004 | 10.578141034914283 | 50700 |
| 219 | 2025-02-25 | 10.469189643859863 | 10.469189643859863 | 10.251288546459175 | 10.320620627943143 | 28100 |
| 220 | 2025-02-26 | 10.29090690612793 | 10.429571067646721 | 10.251288439325595 | 10.429571067646721 | 27700 |
| 221 | 2025-02-27 | 10.24138355255127 | 10.340429246939594 | 10.15224176639665 | 10.340429246939594 | 65500 |
| 222 | 2025-02-28 | 10.201765060424805 | 10.320620460141479 | 9.973958169200447 | 10.251288379784773 | 76100 |
| 223 | 2025-03-05 | 10.053194999694824 | 10.152241637403428 | 10.003672625419265 | 10.152241637403428 | 11600 |
| 224 | 2025-03-06 | 10.132431983947754 | 10.132431983947754 | 9.90462603846095 | 10.073004756681087 | 50500 |
| 225 | 2025-03-07 | 10.152241706848145 | 10.419667063743406 | 10.102718387655086 | 10.132432001339422 | 217400 |
| 226 | 2025-03-10 | 10.380047798156738 | 10.429571118043649 | 10.142336996194087 | 10.15224184908722 | 155800 |
| 227 | 2025-03-11 | 10.251288414001465 | 10.429571041882172 | 10.181955388834588 | 10.201765094476198 | 31100 |
| 228 | 2025-03-12 | 10.201765060424805 | 10.38004768771044 | 10.152241741064836 | 10.172051446640324 | 38800 |
| 229 | 2025-03-13 | 10.251288414001465 | 10.320620494589587 | 10.162146627771735 | 10.191860241655393 | 110500 |
| 230 | 2025-03-14 | 10.201765060424805 | 10.35033407392596 | 10.043291194135906 | 10.30081075456599 | 217600 |
| 231 | 2025-03-17 | 10.260000228881836 | 10.399999618530273 | 10.180000305175781 | 10.25 | 159800 |
| 232 | 2025-03-18 | 10.229999542236328 | 10.329999923706055 | 10.149999618530273 | 10.170000076293945 | 18400 |
| 233 | 2025-03-19 | 10.350000381469727 | 10.369999885559082 | 10.149999618530273 | 10.149999618530273 | 28800 |
| 234 | 2025-03-20 | 10.050000190734863 | 10.229999542236328 | 10.0 | 10.170000076293945 | 37600 |
| 235 | 2025-03-21 | 10.029999732971191 | 10.149999618530273 | 10.029999732971191 | 10.069999694824219 | 27300 |
| 236 | 2025-03-24 | 10.25 | 10.25 | 9.930000305175781 | 10.149999618530273 | 23100 |
| 237 | 2025-03-25 | 10.270000457763672 | 10.329999923706055 | 10.140000343322754 | 10.15999984741211 | 28500 |
| 238 | 2025-03-26 | 10.319999694824219 | 10.449999809265137 | 10.199999809265137 | 10.199999809265137 | 15400 |
| 239 | 2025-03-27 | 10.390000343322754 | 10.470000267028809 | 10.34000015258789 | 10.34000015258789 | 6600 |
| 240 | 2025-03-28 | 10.449999809265137 | 10.449999809265137 | 10.270000457763672 | 10.319999694824219 | 14500 |
| 241 | 2025-03-31 | 9.979999542236328 | 10.399999618530273 | 9.979999542236328 | 10.359999656677246 | 20000 |
| 242 | 2025-04-01 | 10.199999809265137 | 10.40999984741211 | 10.140000343322754 | 10.260000228881836 | 7800 |
| 243 | 2025-04-02 | 10.149999618530273 | 10.260000228881836 | 10.130000114440918 | 10.199999809265137 | 47800 |
| 244 | 2025-04-03 | 10.0 | 10.239999771118164 | 9.930000305175781 | 10.039999961853027 | 137200 |
| 245 | 2025-04-04 | 9.760000228881836 | 9.949999809265137 | 9.699999809265137 | 9.930000305175781 | 30200 |
| 246 | 2025-04-07 | 9.779999732971191 | 9.800000190734863 | 9.460000038146973 | 9.760000228881836 | 39500 |
| 247 | 2025-04-08 | 9.510000228881836 | 10.0600004196167 | 9.510000228881836 | 9.800000190734863 | 40200 |
| 248 | 2025-04-09 | 9.850000381469727 | 9.949999809265137 | 9.479999542236328 | 9.510000228881836 | 36600 |
| 249 | 2025-04-10 | 9.5 | 9.720000267028809 | 9.5 | 9.680000305175781 | 23200 |
| 250 | 2025-04-11 | 9.5 | 9.630000114440918 | 9.40999984741211 | 9.520000457763672 | 25500 |