ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 7.840236186981201 | 7.916820534473741 | 7.72536103516222 | 7.82109078481798 | 7422500 |
| 3 | 2024-04-17 | 7.888101577758789 | 7.9455396138984975 | 7.801944980022532 | 7.840236699800133 | 5675400 |
| 4 | 2024-04-18 | 7.9359660148620605 | 7.95511233016056 | 7.830664019560001 | 7.888101139562375 | 2876500 |
| 5 | 2024-04-19 | 8.117852210998535 | 8.136998528102579 | 7.935966763243355 | 7.935966763243355 | 9581000 |
| 6 | 2024-04-22 | 8.261445999145508 | 8.261445999145508 | 8.031695695251283 | 8.089132814751562 | 6384200 |
| 7 | 2024-04-23 | 8.109021186828613 | 8.234071441173718 | 8.022447863254126 | 8.234071441173718 | 10107000 |
| 8 | 2024-04-24 | 7.974350929260254 | 8.080162252357828 | 7.907016534322009 | 8.080162252357828 | 7917200 |
| 9 | 2024-04-25 | 7.887777805328369 | 7.964731663537438 | 7.830062870352743 | 7.964731663537438 | 16046900 |
| 10 | 2024-04-26 | 8.02244758605957 | 8.051305053799842 | 7.868539868294976 | 7.88777787433437 | 11283700 |
| 11 | 2024-04-29 | 8.041685104370117 | 8.051304565487573 | 7.955112706399925 | 8.022447099497509 | 3183800 |
| 12 | 2024-04-30 | 7.887777805328369 | 8.022447515875415 | 7.849300876223834 | 8.022447515875415 | 9505700 |
| 13 | 2024-05-02 | 8.13787841796875 | 8.13787841796875 | 7.916635384475418 | 7.916635384475418 | 4223300 |
| 14 | 2024-05-03 | 8.561124801635742 | 8.561124801635742 | 8.214832428437992 | 8.243689896863875 | 17831900 |
| 15 | 2024-05-06 | 8.397597312927246 | 8.561124490331629 | 8.330262916594506 | 8.54188648453471 | 7758100 |
| 16 | 2024-05-07 | 8.282166481018066 | 8.436075113368167 | 8.262928475325769 | 8.378359261566587 | 5846400 |
| 17 | 2024-05-08 | 8.234070777893066 | 8.359120104802658 | 8.21483185537632 | 8.30140517197705 | 7994000 |
| 18 | 2024-05-09 | 7.945493221282959 | 8.205212249133657 | 7.849300445123559 | 8.205212249133657 | 18276100 |
| 19 | 2024-05-10 | 7.858920097351074 | 7.993589803777116 | 7.7723467801745 | 7.964731419810042 | 10312800 |
| 20 | 2024-05-13 | 7.945493221282959 | 8.003208153088758 | 7.839680984035159 | 7.858919906211959 | 5420900 |
| 21 | 2024-05-14 | 8.13787841796875 | 8.157116424111182 | 7.9935901611322375 | 7.9935901611322375 | 4614900 |
| 22 | 2024-05-15 | 8.349501609802246 | 8.416836004280547 | 8.137878047690313 | 8.157116052957404 | 7633300 |
| 23 | 2024-05-16 | 8.378358840942383 | 8.407216306713252 | 8.311024448356257 | 8.359119918853606 | 2558400 |
| 24 | 2024-05-17 | 8.339882850646973 | 8.38797924390756 | 8.243690064125795 | 8.359120857533767 | 3871400 |
| 25 | 2024-05-20 | 8.24368953704834 | 8.36873978458556 | 8.224451531391566 | 8.320643394400115 | 3022800 |
| 26 | 2024-05-21 | 8.445693016052246 | 8.445693016052246 | 8.185973996077587 | 8.224450921902065 | 6836000 |
| 27 | 2024-05-22 | 8.25330924987793 | 8.416836431070577 | 8.20521285822791 | 8.378359501223034 | 13899000 |
| 28 | 2024-05-23 | 8.089781761169434 | 8.272547859019571 | 8.041685371347695 | 8.214832007761018 | 9984100 |
| 29 | 2024-05-24 | 8.041685104370117 | 8.137877880820069 | 7.983970172389989 | 8.089781492595094 | 4491700 |
| 30 | 2024-05-27 | 8.012828826904297 | 8.109021617622302 | 8.003209364360009 | 8.05130575971901 | 2165300 |
| 31 | 2024-05-28 | 8.03206729888916 | 8.118639704816728 | 7.993590368245001 | 8.041685843528409 | 19742100 |
| 32 | 2024-05-29 | 7.9647321701049805 | 8.022448026113763 | 7.839681913221294 | 8.022448026113763 | 4907900 |
| 33 | 2024-05-31 | 7.8300628662109375 | 7.983970582547664 | 7.724250623207674 | 7.983970582547664 | 6783000 |
| 34 | 2024-06-03 | 8.051304817199707 | 8.080162284091957 | 7.772346857608403 | 7.830062708755236 | 5336300 |
| 35 | 2024-06-04 | 8.12825870513916 | 8.185974556508375 | 8.003208458307808 | 8.022447381218326 | 3705400 |
| 36 | 2024-06-05 | 8.109021186828613 | 8.176355586336596 | 8.041685869958238 | 8.109021186828613 | 2656200 |
| 37 | 2024-06-06 | 8.13787841796875 | 8.205212815510807 | 8.070544020426693 | 8.089782026569125 | 4598000 |
| 38 | 2024-06-07 | 7.945493221282959 | 8.118638934062657 | 7.9166348380177585 | 8.118638934062657 | 5122200 |
| 39 | 2024-06-10 | 7.897397041320801 | 8.00320836399471 | 7.810823723968363 | 7.926254507984171 | 6278300 |
| 40 | 2024-06-11 | 8.00320816040039 | 8.070543470718407 | 7.858919913391772 | 7.858919913391772 | 1778200 |
| 41 | 2024-06-12 | 7.945493221282959 | 8.051304541168458 | 7.83006244030906 | 8.032066536353959 | 4532600 |
| 42 | 2024-06-13 | 7.983970642089844 | 8.032067033144347 | 7.897397321664208 | 7.897397321664208 | 6328400 |
| 43 | 2024-06-14 | 8.012828826904297 | 8.05130575971901 | 7.8396821705568644 | 7.974351894089582 | 19421100 |
| 44 | 2024-06-17 | 7.897397041320801 | 8.00320836399471 | 7.897397041320801 | 8.00320836399471 | 2988800 |
| 45 | 2024-06-18 | 7.868540287017822 | 7.926255225569655 | 7.79158642404044 | 7.868540287017822 | 3159000 |
| 46 | 2024-06-19 | 7.868540287017822 | 7.8781588318681885 | 7.695393636637507 | 7.839681900379497 | 4213400 |
| 47 | 2024-06-20 | 7.733870029449463 | 7.90701666776983 | 7.695393100640753 | 7.839681354332829 | 4867600 |
| 48 | 2024-06-21 | 7.887777805328369 | 7.887777805328369 | 7.695393159805697 | 7.781966479631487 | 9992500 |
| 49 | 2024-06-24 | 7.945493221282959 | 8.032066536353959 | 7.858919906211959 | 7.887777372114859 | 5007200 |
| 50 | 2024-06-25 | 7.868540287017822 | 7.945494149995204 | 7.849301362592272 | 7.945494149995204 | 5585300 |
| 51 | 2024-06-26 | 7.907016754150391 | 7.935874221731591 | 7.714632108005126 | 7.868539824921338 | 5678000 |
| 52 | 2024-06-27 | 8.08016300201416 | 8.099401926559926 | 7.858920873912334 | 7.887778343368569 | 9545900 |
| 53 | 2024-06-28 | 7.974350929260254 | 8.099401175118658 | 7.945493462481339 | 8.080162252357828 | 4372900 |
| 54 | 2024-07-01 | 7.993589878082275 | 8.05130481182827 | 7.897397098689173 | 8.00320842213172 | 2864700 |
| 55 | 2024-07-02 | 8.03206729888916 | 8.089782236174205 | 7.926255051595931 | 7.983970906243364 | 3636800 |
| 56 | 2024-07-03 | 8.11863899230957 | 8.185974303049166 | 8.03206659397976 | 8.03206659397976 | 2688000 |
| 57 | 2024-07-04 | 8.282166481018066 | 8.330262871292327 | 8.14749768908495 | 8.14749768908495 | 3321700 |
| 58 | 2024-07-05 | 8.320643424987793 | 8.40721674416738 | 8.22445156162563 | 8.28216649617046 | 12383500 |
| 59 | 2024-07-08 | 8.397597312927246 | 8.484170632419255 | 8.282166526058685 | 8.359120383971058 | 3024500 |
| 60 | 2024-07-09 | 8.561124801635742 | 8.589983187424007 | 8.368740149859214 | 8.397597618285099 | 2454600 |
| 61 | 2024-07-10 | 8.570743560791016 | 8.647697415191653 | 8.513028628671691 | 8.56112409965036 | 2365500 |
| 62 | 2024-07-11 | 8.724652290344238 | 8.75351067714253 | 8.570744563536334 | 8.570744563536334 | 3857400 |
| 63 | 2024-07-12 | 8.753509521484375 | 8.79198644810654 | 8.657316746247815 | 8.71503259486221 | 4676600 |
| 64 | 2024-07-15 | 8.666936874389648 | 8.753510195294156 | 8.618840483069103 | 8.753510195294156 | 2459000 |
| 65 | 2024-07-16 | 8.791987419128418 | 8.820844887941602 | 8.628460233583054 | 8.666937164454763 | 3870300 |
| 66 | 2024-07-17 | 8.791987419128418 | 8.849702356754786 | 8.705414095326473 | 8.849702356754786 | 3624100 |
| 67 | 2024-07-18 | 8.618840217590332 | 8.791986854066062 | 8.59960129470977 | 8.7727479311855 | 4786500 |
| 68 | 2024-07-19 | 8.599601745605469 | 8.705413992271861 | 8.53226734671768 | 8.58036373907855 | 20701900 |
| 69 | 2024-07-22 | 8.782367706298828 | 8.811225174288019 | 8.589983057433617 | 8.657317455195848 | 6527200 |
| 70 | 2024-07-23 | 8.686174392700195 | 8.801605174969696 | 8.657316926473397 | 8.801605174969696 | 5150000 |
| 71 | 2024-07-24 | 8.599601745605469 | 8.743890922688081 | 8.49379041630146 | 8.743890922688081 | 7969900 |
| 72 | 2024-07-25 | 8.561124801635742 | 8.60922119392047 | 8.522647871280437 | 8.599601731991049 | 4340700 |
| 73 | 2024-07-26 | 8.705412864685059 | 8.743889790117475 | 8.493789316125639 | 8.5611237062918 | 6742300 |
| 74 | 2024-07-29 | 8.695794105529785 | 8.743890495541104 | 8.580363319920023 | 8.695794105529785 | 4935300 |
| 75 | 2024-07-30 | 8.666936874389648 | 8.715033265710193 | 8.628459944805684 | 8.628459944805684 | 4514200 |
| 76 | 2024-07-31 | 8.638077735900879 | 8.705413044822647 | 8.609220270569997 | 8.638077735900879 | 4129600 |
| 77 | 2024-08-01 | 8.753509521484375 | 8.801604991740362 | 8.599600897633422 | 8.638077824255587 | 10080000 |
| 78 | 2024-08-02 | 8.695794105529785 | 8.87855928673799 | 8.666936638467929 | 8.753509957015835 | 3532400 |
| 79 | 2024-08-05 | 8.657318115234375 | 8.676557040268865 | 8.445694526667163 | 8.455313989184408 | 9519100 |
| 80 | 2024-08-06 | 8.840083122253418 | 8.840083122253418 | 8.618840993386577 | 8.618840993386577 | 8155100 |
| 81 | 2024-08-07 | 8.801605224609375 | 8.868940536001412 | 8.743890291830278 | 8.801605224609375 | 3810100 |
| 82 | 2024-08-08 | 8.801605224609375 | 8.849701613500168 | 8.676555897800558 | 8.849701613500168 | 3572600 |
| 83 | 2024-08-09 | 8.936275482177734 | 8.955514405867696 | 8.724651908400029 | 8.801605768435126 | 6146100 |
| 84 | 2024-08-12 | 8.965133666992188 | 8.974753129606116 | 8.8497028677124 | 8.965133666992188 | 3587000 |
| 85 | 2024-08-13 | 9.003609657287598 | 9.109421900235953 | 8.945894722372449 | 8.95551418397909 | 4677400 |
| 86 | 2024-08-14 | 9.167137145996094 | 9.215233538297833 | 9.003609962587609 | 9.003609962587609 | 4821500 |
| 87 | 2024-08-15 | 9.08056354522705 | 9.176756326884561 | 9.003609686845984 | 9.157518320970471 | 5432500 |
| 88 | 2024-08-16 | 9.090182304382324 | 9.147898152389061 | 9.003608991053362 | 9.138278691494225 | 4235700 |
| 89 | 2024-08-19 | 9.195995330810547 | 9.20561387517077 | 9.04208669533627 | 9.090183086586833 | 5443200 |
| 90 | 2024-08-20 | 9.195995330810547 | 9.234472260338524 | 9.090183086586833 | 9.176756407365376 | 4854100 |
| 91 | 2024-08-21 | 9.186375617980957 | 9.263329474933403 | 9.128659766585455 | 9.215233084997541 | 4046100 |
| 92 | 2024-08-22 | 9.167137145996094 | 9.301806860968489 | 9.119040753694353 | 9.15751860142565 | 10823900 |
| 93 | 2024-08-23 | 9.292187690734863 | 9.330664622311641 | 9.128660502192952 | 9.176756896004528 | 3840300 |
| 94 | 2024-08-26 | 9.176756858825684 | 9.282568190892537 | 9.0998029959839 | 9.244091259471643 | 2986400 |
| 95 | 2024-08-27 | 9.08056354522705 | 9.16713686524634 | 9.051706077674739 | 9.16713686524634 | 1837600 |
| 96 | 2024-08-28 | 9.128660202026367 | 9.147899125863352 | 8.993991404616999 | 9.090183271714778 | 3759100 |
| 97 | 2024-08-29 | 9.090182304382324 | 9.157517613283897 | 8.907417134191844 | 9.128659230599387 | 6463100 |
| 98 | 2024-08-30 | 9.022848129272461 | 9.119039988441314 | 8.965132279881304 | 8.974751741006882 | 10715800 |
| 99 | 2024-09-02 | 9.128660202026367 | 9.128660202026367 | 8.888179158238344 | 9.051706341403191 | 3330200 |
| 100 | 2024-09-03 | 9.205613136291504 | 9.23447151914297 | 9.080562896022014 | 9.090182356972504 | 5572400 |
| 101 | 2024-09-04 | 9.38838005065918 | 9.417237518686525 | 9.157518471715683 | 9.157518471715683 | 6226100 |
| 102 | 2024-09-05 | 9.426856994628906 | 9.436476456439912 | 9.215233421598624 | 9.378760602936246 | 8450700 |
| 103 | 2024-09-06 | 9.282567024230957 | 9.474952574518218 | 9.282567024230957 | 9.417236725959581 | 5627300 |
| 104 | 2024-09-09 | 9.292187690734863 | 9.321045160076844 | 9.195995820474122 | 9.30180715296966 | 4818400 |
| 105 | 2024-09-10 | 9.349903106689453 | 9.378760574673139 | 9.21523339382831 | 9.301806715141733 | 3293300 |
| 106 | 2024-09-11 | 9.282567024230957 | 9.38837926036141 | 9.253709558632785 | 9.38837926036141 | 2968100 |
| 107 | 2024-09-12 | 9.25370979309082 | 9.311425643111784 | 9.109421544081885 | 9.311425643111784 | 7711400 |
| 108 | 2024-09-13 | 9.417238235473633 | 9.426857698002383 | 9.224853571710817 | 9.25371104193463 | 4796100 |
| 109 | 2024-09-16 | 9.321044921875 | 9.44609517564444 | 9.25371052267699 | 9.397999700424368 | 5127800 |
| 110 | 2024-09-17 | 9.321044921875 | 9.33066438386397 | 9.224853054072469 | 9.311426377248418 | 2366800 |
| 111 | 2024-09-18 | 9.330663681030273 | 9.378760069989864 | 9.224852359209027 | 9.378760069989864 | 3084200 |
| 112 | 2024-09-19 | 9.195995330810547 | 9.359521593282684 | 9.18637586908796 | 9.359521593282684 | 3089500 |
| 113 | 2024-09-20 | 9.042086601257324 | 9.215233241012895 | 9.01322913375218 | 9.205613779390395 | 4264400 |
| 114 | 2024-09-23 | 8.897797584533691 | 9.022847822832233 | 8.859320658700469 | 9.022847822832233 | 3352300 |
| 115 | 2024-09-24 | 8.907418251037598 | 8.98437211312049 | 8.840082933693267 | 8.917037713138559 | 2818400 |
| 116 | 2024-09-25 | 8.772747993469238 | 8.917037164010866 | 8.763128531960662 | 8.907417702502288 | 3379000 |
| 117 | 2024-09-26 | 8.888178825378418 | 8.888178825378418 | 8.772748038766505 | 8.820844429195388 | 4543200 |
| 118 | 2024-09-27 | 8.743890762329102 | 8.917037404707854 | 8.715033294386764 | 8.88817901940315 | 10567900 |
| 119 | 2024-09-30 | 8.840083122253418 | 8.840083122253418 | 8.65731792524874 | 8.753510713585362 | 5160300 |
| 120 | 2024-10-01 | 8.863515853881836 | 8.892864981529407 | 8.755900830854166 | 8.853732500335331 | 15077400 |
| 121 | 2024-10-02 | 8.892865180969238 | 8.980913498878552 | 8.843949345131623 | 8.863516052663456 | 2503000 |
| 122 | 2024-10-03 | 8.72655200958252 | 8.814600328608421 | 8.618937915768628 | 8.795033620828452 | 8986600 |
| 123 | 2024-10-04 | 8.804817199707031 | 8.804817199707031 | 8.638503911295427 | 8.658070619575382 | 4894900 |
| 124 | 2024-10-07 | 8.853732109069824 | 8.883081235420395 | 8.804816276490937 | 8.824382982719255 | 3251100 |
| 125 | 2024-10-08 | 8.980913162231445 | 8.980913162231445 | 8.922213974828237 | 8.922213974828237 | 4016900 |
| 126 | 2024-10-09 | 8.912430763244629 | 8.941780823909221 | 8.863515861454204 | 8.912430763244629 | 5322600 |
| 127 | 2024-10-10 | 8.931997299194336 | 9.000478906782206 | 8.873298111981926 | 8.971129779671966 | 6674900 |
| 128 | 2024-10-11 | 8.804817199707031 | 8.951563779838681 | 8.74611800785917 | 8.951563779838681 | 4186200 |
| 129 | 2024-10-14 | 8.883081436157227 | 8.892864789492466 | 8.755900641774897 | 8.804816475459166 | 2217100 |
| 130 | 2024-10-15 | 8.824383735656738 | 8.971130312922593 | 8.78525031986106 | 8.883081993366286 | 7934900 |
| 131 | 2024-10-16 | 8.834165573120117 | 8.863515633028314 | 8.755900612682103 | 8.834165573120117 | 5074600 |
| 132 | 2024-10-17 | 8.706985473632812 | 8.78525044031327 | 8.658070569201525 | 8.755901311056098 | 3560800 |
| 133 | 2024-10-18 | 8.706985473632812 | 8.71676882771587 | 8.599371377695183 | 8.71676882771587 | 4043700 |
| 134 | 2024-10-21 | 8.775467872619629 | 8.79503364746688 | 8.667852845487815 | 8.697202907246663 | 2584700 |
| 135 | 2024-10-22 | 8.67763614654541 | 8.726551982853525 | 8.589587827789197 | 8.687419500405428 | 5255600 |
| 136 | 2024-10-23 | 8.618937492370605 | 8.667852393433666 | 8.521105824260617 | 8.648286619606829 | 5599900 |
| 137 | 2024-10-24 | 8.550455093383789 | 8.599370928250496 | 8.423274295927131 | 8.56023844695552 | 12061600 |
| 138 | 2024-10-25 | 8.511322975158691 | 8.570022166101078 | 8.442841363219232 | 8.570022166101078 | 3253000 |
| 139 | 2024-10-28 | 8.530889511108398 | 8.599371121666902 | 8.491757028933257 | 8.540671931908205 | 4407800 |
| 140 | 2024-10-29 | 8.579805374145508 | 8.658070338742723 | 8.530889538024255 | 8.530889538024255 | 4578300 |
| 141 | 2024-10-30 | 8.570021629333496 | 8.628719883607436 | 8.511322442067627 | 8.579804982709796 | 3396300 |
| 142 | 2024-10-31 | 8.521105766296387 | 8.61893743374088 | 8.501539059610717 | 8.521105766296387 | 9202900 |
| 143 | 2024-11-01 | 8.335227012634277 | 8.521106067764721 | 8.237395341728595 | 8.521106067764721 | 9383500 |
| 144 | 2024-11-04 | 8.462407112121582 | 8.47219046608049 | 8.30587718074701 | 8.315660534705918 | 7442000 |
| 145 | 2024-11-05 | 8.36457633972168 | 8.491757141728206 | 8.286311374331815 | 8.491757141728206 | 5369200 |
| 146 | 2024-11-06 | 8.305876731872559 | 8.335226792163114 | 8.168913515817705 | 8.315660085302744 | 10905500 |
| 147 | 2024-11-07 | 8.266744613647461 | 8.50153950831625 | 8.178696294898671 | 8.403708768700243 | 5853200 |
| 148 | 2024-11-08 | 8.198263168334961 | 8.237395651570775 | 8.08086571862752 | 8.178696460221056 | 5602100 |
| 149 | 2024-11-11 | 8.227611541748047 | 8.227611541748047 | 8.100430749666131 | 8.110214102824411 | 5545500 |
| 150 | 2024-11-12 | 8.149347305297852 | 8.208046496462135 | 8.119998176211705 | 8.188479788410044 | 5484000 |
| 151 | 2024-11-13 | 8.168913841247559 | 8.227612098183197 | 8.041733040564377 | 8.119998005139879 | 5234300 |
| 152 | 2024-11-14 | 8.354792594909668 | 8.37435930183767 | 8.12978106318927 | 8.12978106318927 | 7485900 |
| 153 | 2024-11-18 | 8.276527404785156 | 8.37435907074156 | 8.188479092022774 | 8.315659884569335 | 6196600 |
| 154 | 2024-11-19 | 8.452624320983887 | 8.570021764373559 | 8.217828501212598 | 8.305876817002838 | 9965800 |
| 155 | 2024-11-21 | 8.168913841247559 | 8.433057863441878 | 8.168913841247559 | 8.433057863441878 | 12719800 |
| 156 | 2024-11-22 | 8.178695678710938 | 8.256960637704006 | 8.080864946465555 | 8.178695678710938 | 6062100 |
| 157 | 2024-11-25 | 8.36457633972168 | 8.403708822416613 | 8.178696347176764 | 8.178696347176764 | 8025800 |
| 158 | 2024-11-26 | 8.804817199707031 | 8.892865520982822 | 8.589588073587542 | 8.648287265435403 | 10960700 |
| 159 | 2024-11-27 | 8.5602388381958 | 8.863516281836928 | 8.540672130158054 | 8.863516281836928 | 11239200 |
| 160 | 2024-11-28 | 8.423274040222168 | 8.560238187092743 | 8.35479243328284 | 8.560238187092743 | 7783400 |
| 161 | 2024-11-29 | 8.540671348571777 | 8.579804761066036 | 8.296093118434094 | 8.393924783685929 | 16149900 |
| 162 | 2024-12-02 | 8.43305778503418 | 8.560238584534876 | 8.413492010568206 | 8.491756974416026 | 5716500 |
| 163 | 2024-12-03 | 8.481973648071289 | 8.511322776360984 | 8.393925330210235 | 8.393925330210235 | 3615900 |
| 164 | 2024-12-04 | 8.413492202758789 | 8.491757168394425 | 8.393925494853887 | 8.481973814441975 | 4330100 |
| 165 | 2024-12-05 | 8.403708457946777 | 8.57002173543521 | 8.374359330446449 | 8.462406712947436 | 4638700 |
| 166 | 2024-12-06 | 8.413492202758789 | 8.413492202758789 | 8.276528046400433 | 8.403708848806339 | 4393900 |
| 167 | 2024-12-09 | 8.374359130859375 | 8.462406511261918 | 8.305876591001505 | 8.462406511261918 | 10452300 |
| 168 | 2024-12-10 | 8.472189903259277 | 8.511322383503286 | 8.39392494277126 | 8.423274069706286 | 4450500 |
| 169 | 2024-12-11 | 8.589587211608887 | 8.687418877207094 | 8.335226560438988 | 8.462406419527984 | 12602100 |
| 170 | 2024-12-12 | 8.329999923706055 | 8.520000457763672 | 8.270000457763672 | 8.520000457763672 | 9287100 |
| 171 | 2024-12-13 | 8.260000228881836 | 8.359999656677246 | 8.220000267028809 | 8.260000228881836 | 12676800 |
| 172 | 2024-12-16 | 8.130000114440918 | 8.329999923706055 | 8.100000381469727 | 8.329999923706055 | 8006300 |
| 173 | 2024-12-17 | 8.3100004196167 | 8.34000015258789 | 8.09000015258789 | 8.119999885559082 | 8527000 |
| 174 | 2024-12-18 | 8.130000114440918 | 8.34000015258789 | 8.079999923706055 | 8.220000267028809 | 7771700 |
| 175 | 2024-12-19 | 8.369999885559082 | 8.380000114440918 | 8.09000015258789 | 8.170000076293945 | 11216700 |
| 176 | 2024-12-20 | 8.40999984741211 | 8.430000305175781 | 8.220000267028809 | 8.350000381469727 | 7210700 |
| 177 | 2024-12-23 | 8.140000343322754 | 8.369999885559082 | 8.109999656677246 | 8.34000015258789 | 5959700 |
| 178 | 2024-12-26 | 8.239999771118164 | 8.279999732971191 | 8.09000015258789 | 8.199999809265137 | 4389000 |
| 179 | 2024-12-27 | 8.260000228881836 | 8.390000343322754 | 8.239999771118164 | 8.3100004196167 | 7819200 |
| 180 | 2024-12-30 | 8.239999771118164 | 8.289999961853027 | 8.199999809265137 | 8.229999542236328 | 8651400 |
| 181 | 2025-01-02 | 8.239999771118164 | 8.270000457763672 | 8.079999923706055 | 8.270000457763672 | 11360600 |
| 182 | 2025-01-03 | 8.100000381469727 | 8.260000228881836 | 8.09000015258789 | 8.220000267028809 | 8349900 |
| 183 | 2025-01-06 | 8.170000076293945 | 8.25 | 8.109999656677246 | 8.199999809265137 | 5792300 |
| 184 | 2025-01-07 | 8.279999732971191 | 8.300000190734863 | 8.170000076293945 | 8.210000038146973 | 5115600 |
| 185 | 2025-01-08 | 8.130000114440918 | 8.229999542236328 | 8.079999923706055 | 8.220000267028809 | 5189700 |
| 186 | 2025-01-09 | 8.069999694824219 | 8.100000381469727 | 8.020000457763672 | 8.100000381469727 | 2176300 |
| 187 | 2025-01-10 | 7.929999828338623 | 8.069999694824219 | 7.869999885559082 | 8.069999694824219 | 5783800 |
| 188 | 2025-01-13 | 7.920000076293945 | 8.050000190734863 | 7.889999866485596 | 7.929999828338623 | 5288800 |
| 189 | 2025-01-14 | 8.0 | 8.020000457763672 | 7.869999885559082 | 7.900000095367432 | 26622400 |
| 190 | 2025-01-15 | 8.25 | 8.260000228881836 | 8.029999732971191 | 8.09000015258789 | 4198400 |
| 191 | 2025-01-16 | 8.109999656677246 | 8.25 | 8.039999961853027 | 8.25 | 4927500 |
| 192 | 2025-01-17 | 8.319999694824219 | 8.369999885559082 | 8.079999923706055 | 8.130000114440918 | 7256300 |
| 193 | 2025-01-20 | 8.3100004196167 | 8.329999923706055 | 8.229999542236328 | 8.270000457763672 | 6286500 |
| 194 | 2025-01-21 | 8.359999656677246 | 8.369999885559082 | 8.229999542236328 | 8.319999694824219 | 2455100 |
| 195 | 2025-01-22 | 8.489999771118164 | 8.539999961853027 | 8.359999656677246 | 8.390000343322754 | 4450300 |
| 196 | 2025-01-23 | 8.279999732971191 | 8.5 | 8.180000305175781 | 8.5 | 5758300 |
| 197 | 2025-01-24 | 8.319999694824219 | 8.359999656677246 | 8.239999771118164 | 8.279999732971191 | 4961900 |
| 198 | 2025-01-27 | 8.520000457763672 | 8.550000190734863 | 8.270000457763672 | 8.3100004196167 | 6634200 |
| 199 | 2025-01-28 | 8.619999885559082 | 8.630000114440918 | 8.460000038146973 | 8.520000457763672 | 4425700 |
| 200 | 2025-01-29 | 8.579999923706055 | 8.670000076293945 | 8.550000190734863 | 8.670000076293945 | 4284000 |
| 201 | 2025-01-30 | 8.850000381469727 | 8.890000343322754 | 8.5600004196167 | 8.579999923706055 | 5835900 |
| 202 | 2025-01-31 | 8.670000076293945 | 8.84000015258789 | 8.649999618530273 | 8.84000015258789 | 9514300 |
| 203 | 2025-02-03 | 8.720000267028809 | 8.800000190734863 | 8.569999694824219 | 8.640000343322754 | 8959700 |
| 204 | 2025-02-04 | 8.859999656677246 | 8.859999656677246 | 8.649999618530273 | 8.710000038146973 | 5326200 |
| 205 | 2025-02-05 | 8.859999656677246 | 8.90999984741211 | 8.760000228881836 | 8.890000343322754 | 5740700 |
| 206 | 2025-02-06 | 8.899999618530273 | 8.90999984741211 | 8.75 | 8.880000114440918 | 7431600 |
| 207 | 2025-02-07 | 8.770000457763672 | 8.90999984741211 | 8.729999542236328 | 8.90999984741211 | 3776500 |
| 208 | 2025-02-10 | 8.819999694824219 | 8.850000381469727 | 8.649999618530273 | 8.850000381469727 | 4755700 |
| 209 | 2025-02-11 | 9.010000228881836 | 9.15999984741211 | 8.829999923706055 | 8.859999656677246 | 5284900 |
| 210 | 2025-02-12 | 8.960000038146973 | 9.039999961853027 | 8.819999694824219 | 8.949999809265137 | 3014900 |
| 211 | 2025-02-13 | 9.0 | 9.039999961853027 | 8.890000343322754 | 8.899999618530273 | 3947700 |
| 212 | 2025-02-14 | 9.289999961853027 | 9.380000114440918 | 8.989999771118164 | 9.0 | 6494300 |
| 213 | 2025-02-17 | 9.239999771118164 | 9.319999694824219 | 9.15999984741211 | 9.25 | 4725600 |
| 214 | 2025-02-18 | 9.170000076293945 | 9.25 | 9.109999656677246 | 9.229999542236328 | 3823100 |
| 215 | 2025-02-19 | 9.170000076293945 | 9.180000305175781 | 9.069999694824219 | 9.149999618530273 | 5449000 |
| 216 | 2025-02-20 | 9.180000305175781 | 9.1899995803833 | 9.069999694824219 | 9.149999618530273 | 3034100 |
| 217 | 2025-02-21 | 9.180000305175781 | 9.260000228881836 | 9.109999656677246 | 9.180000305175781 | 3075400 |
| 218 | 2025-02-24 | 9.09000015258789 | 9.3100004196167 | 9.050000190734863 | 9.199999809265137 | 3468000 |
| 219 | 2025-02-25 | 9.229999542236328 | 9.270000457763672 | 9.069999694824219 | 9.09000015258789 | 4005200 |
| 220 | 2025-02-26 | 9.130000114440918 | 9.300000190734863 | 9.079999923706055 | 9.229999542236328 | 5098800 |
| 221 | 2025-02-27 | 9.140000343322754 | 9.239999771118164 | 9.079999923706055 | 9.130000114440918 | 3625000 |
| 222 | 2025-02-28 | 8.90999984741211 | 9.199999809265137 | 8.829999923706055 | 9.0600004196167 | 10814300 |
| 223 | 2025-03-05 | 8.84000015258789 | 8.880000114440918 | 8.65999984741211 | 8.880000114440918 | 5351800 |
| 224 | 2025-03-06 | 8.75 | 8.890000343322754 | 8.710000038146973 | 8.800000190734863 | 2749000 |
| 225 | 2025-03-07 | 8.899999618530273 | 8.970000267028809 | 8.640000343322754 | 8.720000267028809 | 5080500 |
| 226 | 2025-03-10 | 8.899999618530273 | 8.9399995803833 | 8.84000015258789 | 8.899999618530273 | 4939600 |
| 227 | 2025-03-11 | 8.960000038146973 | 8.960000038146973 | 8.760000228881836 | 8.859999656677246 | 3543900 |
| 228 | 2025-03-12 | 9.010000228881836 | 9.029999732971191 | 8.90999984741211 | 8.90999984741211 | 3705700 |
| 229 | 2025-03-13 | 9.149999618530273 | 9.199999809265137 | 8.90999984741211 | 9.010000228881836 | 4246300 |
| 230 | 2025-03-14 | 9.420000076293945 | 9.449999809265137 | 9.140000343322754 | 9.199999809265137 | 5736600 |
| 231 | 2025-03-17 | 9.4399995803833 | 9.489999771118164 | 9.270000457763672 | 9.380000114440918 | 6073800 |
| 232 | 2025-03-18 | 9.4399995803833 | 9.520000457763672 | 9.359999656677246 | 9.4399995803833 | 3048500 |
| 233 | 2025-03-19 | 9.579999923706055 | 9.649999618530273 | 9.420000076293945 | 9.479999542236328 | 4557500 |
| 234 | 2025-03-20 | 9.460000038146973 | 9.600000381469727 | 9.430000305175781 | 9.569999694824219 | 2500400 |
| 235 | 2025-03-21 | 9.40999984741211 | 9.539999961853027 | 9.399999618530273 | 9.5 | 5399400 |
| 236 | 2025-03-24 | 9.390000343322754 | 9.539999961853027 | 9.34000015258789 | 9.430000305175781 | 4051100 |
| 237 | 2025-03-25 | 9.449999809265137 | 9.539999961853027 | 9.380000114440918 | 9.399999618530273 | 3393600 |
| 238 | 2025-03-26 | 9.479999542236328 | 9.510000228881836 | 9.40999984741211 | 9.470000267028809 | 1654600 |
| 239 | 2025-03-27 | 9.479999542236328 | 9.619999885559082 | 9.4399995803833 | 9.510000228881836 | 4391000 |
| 240 | 2025-03-28 | 9.4399995803833 | 9.470000267028809 | 9.34000015258789 | 9.449999809265137 | 4182600 |
| 241 | 2025-03-31 | 9.369999885559082 | 9.479999542236328 | 9.329999923706055 | 9.420000076293945 | 3778700 |
| 242 | 2025-04-01 | 9.510000228881836 | 9.550000190734863 | 9.350000381469727 | 9.470000267028809 | 5168000 |
| 243 | 2025-04-02 | 9.529999732971191 | 9.609999656677246 | 9.4399995803833 | 9.479999542236328 | 4996300 |
| 244 | 2025-04-03 | 9.729999542236328 | 9.829999923706055 | 9.520000457763672 | 9.520000457763672 | 6699300 |
| 245 | 2025-04-04 | 9.5600004196167 | 9.699999809265137 | 9.449999809265137 | 9.680000305175781 | 7562000 |
| 246 | 2025-04-07 | 9.430000305175781 | 9.630000114440918 | 9.3100004196167 | 9.550000190734863 | 7309000 |
| 247 | 2025-04-08 | 9.399999618530273 | 9.619999885559082 | 9.319999694824219 | 9.460000038146973 | 6531900 |
| 248 | 2025-04-09 | 9.529999732971191 | 9.649999618530273 | 9.260000228881836 | 9.3100004196167 | 10103000 |
| 249 | 2025-04-10 | 9.489999771118164 | 9.5600004196167 | 9.399999618530273 | 9.5 | 6730400 |
| 250 | 2025-04-11 | 9.630000114440918 | 9.649999618530273 | 9.399999618530273 | 9.529999732971191 | 9894700 |