ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 11.318175315856934 | 11.63284191664058 | 11.318175315856934 | 11.613175722981822 | 5822500 |
| 3 | 2024-04-17 | 11.033008575439453 | 11.436175395828894 | 11.013341443820236 | 11.39684207037091 | 4704700 |
| 4 | 2024-04-18 | 11.082175254821777 | 11.082175254821777 | 10.895341259133186 | 11.072341689200181 | 3373300 |
| 5 | 2024-04-19 | 11.160841941833496 | 11.524675431034371 | 11.082175292156574 | 11.082175292156574 | 3254600 |
| 6 | 2024-04-22 | 11.042840957641602 | 11.249341146144182 | 10.983841439658253 | 11.141174737987756 | 2165200 |
| 7 | 2024-04-23 | 11.170674324035645 | 11.22967477888598 | 10.82650797371333 | 10.92484081475667 | 3980800 |
| 8 | 2024-04-24 | 11.013340950012207 | 11.446008448430847 | 10.915008109666449 | 11.396841559367763 | 7646500 |
| 9 | 2024-04-25 | 11.003507614135742 | 11.131341153253727 | 10.797007425988296 | 10.99367498634238 | 26669800 |
| 10 | 2024-04-26 | 11.357508659362793 | 11.436175309686206 | 11.082175383230853 | 11.160842033554264 | 6381400 |
| 11 | 2024-04-29 | 11.426342010498047 | 11.495175096691622 | 11.337841792374613 | 11.475508902542227 | 3125700 |
| 12 | 2024-04-30 | 10.983841896057129 | 11.387008724223913 | 10.865841917406886 | 11.387008724223913 | 6831300 |
| 13 | 2024-05-02 | 10.964174270629883 | 11.25917467286961 | 10.954341642853551 | 11.141174699529804 | 3966300 |
| 14 | 2024-05-03 | 11.151008605957031 | 11.278842148761283 | 11.003507931438067 | 11.229675257254963 | 6505500 |
| 15 | 2024-05-06 | 11.033008575439453 | 11.21984163691976 | 10.944508358713879 | 11.21984163691976 | 3843900 |
| 16 | 2024-05-07 | 11.455841064453125 | 11.475508195170665 | 11.072341393265164 | 11.111674716919838 | 6844400 |
| 17 | 2024-05-08 | 11.701675415039062 | 11.701675415039062 | 11.249341691521996 | 11.642675894195365 | 10750800 |
| 18 | 2024-05-09 | 11.337841033935547 | 11.62300786337915 | 11.239508194205575 | 11.62300786337915 | 4016800 |
| 19 | 2024-05-10 | 10.94450855255127 | 11.416508466406622 | 10.94450855255127 | 11.357508946064938 | 4194300 |
| 20 | 2024-05-13 | 10.757674217224121 | 11.01334129821102 | 10.728174457965768 | 10.97400797327307 | 4276800 |
| 21 | 2024-05-14 | 10.570840835571289 | 10.767507454258395 | 10.52167394645441 | 10.73800769590043 | 4162900 |
| 22 | 2024-05-15 | 10.452840805053711 | 10.659340987948672 | 10.452840805053711 | 10.49217412856797 | 3951700 |
| 23 | 2024-05-16 | 10.521674156188965 | 10.561007480710439 | 10.315173968006116 | 10.541341287339916 | 5782400 |
| 24 | 2024-05-17 | 10.502008438110352 | 10.600341284974096 | 10.374174893185058 | 10.452841545788242 | 6715600 |
| 25 | 2024-05-20 | 10.58067512512207 | 10.669175344033576 | 10.35450779481706 | 10.413508253351555 | 4236200 |
| 26 | 2024-05-21 | 10.570840835571289 | 10.659341048425588 | 10.43317373360011 | 10.580674400950747 | 3652400 |
| 27 | 2024-05-22 | 10.698675155639648 | 10.895341788728883 | 10.413508303215139 | 10.413508303215139 | 5863800 |
| 28 | 2024-05-23 | 10.216841697692871 | 10.718341378978442 | 10.16767480484278 | 10.679008052254465 | 4271100 |
| 29 | 2024-05-24 | 10.079174041748047 | 10.364340879564335 | 10.079174041748047 | 10.177507822145566 | 2785900 |
| 30 | 2024-05-27 | 10.157840728759766 | 10.157840728759766 | 9.951340539380759 | 10.010340995394948 | 1819400 |
| 31 | 2024-05-28 | 10.059507369995117 | 10.285674700126775 | 10.059507369995117 | 10.23650780768246 | 4311300 |
| 32 | 2024-05-29 | 9.803840637207031 | 9.980840126641034 | 9.764507313134985 | 9.93167417488629 | 4931200 |
| 33 | 2024-05-31 | 9.754673957824707 | 9.951340582421892 | 9.685840873660803 | 9.754673957824707 | 6000300 |
| 34 | 2024-06-03 | 9.803840637207031 | 9.941506802568988 | 9.617006644529495 | 9.715340423599821 | 3869600 |
| 35 | 2024-06-04 | 9.646507263183594 | 9.813673185807394 | 9.60717393942851 | 9.80384055820393 | 3305100 |
| 36 | 2024-06-05 | 9.636673927307129 | 9.83334055076637 | 9.548173712305362 | 9.587507036997211 | 5283600 |
| 37 | 2024-06-06 | 9.685840606689453 | 9.843173902030614 | 9.617006586642386 | 9.636673717450236 | 3793600 |
| 38 | 2024-06-07 | 9.567839622497559 | 9.744840047260853 | 9.459673217242436 | 9.51867367142367 | 5057800 |
| 39 | 2024-06-10 | 9.302340507507324 | 9.636674247382926 | 9.302340507507324 | 9.56784022355059 | 5103300 |
| 40 | 2024-06-11 | 9.469507217407227 | 9.469507217407227 | 9.322006544071145 | 9.361340807185124 | 2768100 |
| 41 | 2024-06-12 | 9.243339538574219 | 9.577673259965188 | 9.145006697905377 | 9.538339936141568 | 8461800 |
| 42 | 2024-06-13 | 9.253173828125 | 9.361341180440396 | 9.154840979760667 | 9.24334026195442 | 3617300 |
| 43 | 2024-06-14 | 9.361340522766113 | 9.508840253840367 | 9.154840336593907 | 9.184340095252674 | 3630700 |
| 44 | 2024-06-17 | 8.997506141662598 | 9.331839867194178 | 8.997506141662598 | 9.243339653049885 | 3566100 |
| 45 | 2024-06-18 | 8.958172798156738 | 9.086006336337865 | 8.928673039431994 | 8.96800636365846 | 3421700 |
| 46 | 2024-06-19 | 8.87950611114502 | 8.97783989017439 | 8.66317329772907 | 8.909006807522081 | 5697600 |
| 47 | 2024-06-20 | 8.771340370178223 | 9.036840093260178 | 8.653340389055078 | 9.007340332424514 | 5816100 |
| 48 | 2024-06-21 | 8.761506080627441 | 8.84017272821486 | 8.545172330871832 | 8.702506563827082 | 10184200 |
| 49 | 2024-06-24 | 8.850006103515625 | 8.948339879777956 | 8.751672327253296 | 8.840172538333315 | 4305400 |
| 50 | 2024-06-25 | 8.8008394241333 | 8.889339637312473 | 8.732006341785238 | 8.810672989548856 | 5172900 |
| 51 | 2024-06-26 | 8.643506050109863 | 8.80083934420827 | 8.456672997813104 | 8.80083934420827 | 17695400 |
| 52 | 2024-06-27 | 9.007339477539062 | 9.007339477539062 | 8.545172225335612 | 8.64350600249563 | 8133400 |
| 53 | 2024-06-28 | 8.869673728942871 | 9.066340354664128 | 8.77133994719202 | 8.889339922624774 | 6820100 |
| 54 | 2024-07-01 | 8.87950611114502 | 9.0466729728267 | 8.73200638038138 | 8.859839918007395 | 8453500 |
| 55 | 2024-07-02 | 8.899173736572266 | 8.977840389054943 | 8.682839973354668 | 8.800839952078684 | 10722800 |
| 56 | 2024-07-03 | 9.469507217407227 | 9.499006976962264 | 8.95817305029086 | 8.95817305029086 | 9879200 |
| 57 | 2024-07-04 | 9.951340675354004 | 10.030007325927517 | 9.705507157866661 | 9.88250759054729 | 7454600 |
| 58 | 2024-07-05 | 9.971007347106934 | 10.069340186899302 | 9.558006981749934 | 9.951340216480217 | 9540900 |
| 59 | 2024-07-08 | 10.177508354187012 | 10.187340982516432 | 9.862840803133587 | 9.961174588671621 | 7549800 |
| 60 | 2024-07-09 | 10.16767406463623 | 10.27584047080753 | 9.980840072963497 | 10.16767406463623 | 4776800 |
| 61 | 2024-07-10 | 10.22667407989502 | 10.531508058004214 | 10.187340754117749 | 10.246341211673885 | 9669500 |
| 62 | 2024-07-11 | 10.55117416381836 | 10.806841248124044 | 10.384008233997436 | 10.42334155944597 | 12307000 |
| 63 | 2024-07-12 | 10.49217414855957 | 10.679007201163188 | 10.462674390312769 | 10.561007230395575 | 5739600 |
| 64 | 2024-07-15 | 10.718340873718262 | 10.718340873718262 | 10.433174033967019 | 10.511840683706641 | 3712700 |
| 65 | 2024-07-16 | 10.79700756072998 | 10.924841101443269 | 10.639674260707608 | 10.698674717106217 | 6903300 |
| 66 | 2024-07-17 | 10.561007499694824 | 10.924840986617596 | 10.561007499694824 | 10.73800792924985 | 5412000 |
| 67 | 2024-07-18 | 10.069340705871582 | 10.71834104551613 | 10.049674512011677 | 10.58067487515544 | 9552900 |
| 68 | 2024-07-19 | 10.079174041748047 | 10.197174015556811 | 9.97100763353512 | 10.10867380075513 | 5192800 |
| 69 | 2024-07-22 | 10.521674156188965 | 10.521674156188965 | 10.177507801071169 | 10.22667375338769 | 7329400 |
| 70 | 2024-07-23 | 10.16767406463623 | 10.797007246404394 | 10.059506720684517 | 10.698674405643326 | 15316800 |
| 71 | 2024-07-24 | 9.430173873901367 | 10.275840835832897 | 9.390840548643633 | 10.157840860059691 | 17002800 |
| 72 | 2024-07-25 | 9.154840469360352 | 9.40067398323621 | 9.066340254320174 | 9.40067398323621 | 13122400 |
| 73 | 2024-07-26 | 9.017173767089844 | 9.204006833364232 | 8.977840440622579 | 9.174507072958903 | 6962300 |
| 74 | 2024-07-29 | 8.8008394241333 | 9.056506498255263 | 8.751672534835937 | 8.977839850491646 | 5630300 |
| 75 | 2024-07-30 | 8.90900707244873 | 8.968006591396485 | 8.682839749067819 | 8.781173531021336 | 5105100 |
| 76 | 2024-07-31 | 9.105673789978027 | 9.154840681448324 | 8.928673355797144 | 8.928673355797144 | 6117400 |
| 77 | 2024-08-01 | 9.184340476989746 | 9.390840671744908 | 9.125340019439504 | 9.184340476989746 | 7194000 |
| 78 | 2024-08-02 | 9.410506248474121 | 9.410506248474121 | 9.135172986120775 | 9.145006551364208 | 6502500 |
| 79 | 2024-08-05 | 9.174507141113281 | 9.233507600142712 | 8.968006941181 | 9.04667359469992 | 4248200 |
| 80 | 2024-08-06 | 9.105673789978027 | 9.223673766838465 | 8.879506464326848 | 9.223673766838465 | 5854100 |
| 81 | 2024-08-07 | 9.57767391204834 | 9.57767391204834 | 9.125340188389975 | 9.145007320531 | 7622500 |
| 82 | 2024-08-08 | 9.607173919677734 | 9.744840083647304 | 9.528506334548883 | 9.636673677988298 | 5365100 |
| 83 | 2024-08-09 | 9.607173919677734 | 9.725173890700397 | 9.35150684690509 | 9.725173890700397 | 7083200 |
| 84 | 2024-08-12 | 9.430173873901367 | 9.74484047596325 | 9.410506742382276 | 9.705507150705515 | 9927300 |
| 85 | 2024-08-13 | 9.57767391204834 | 9.617007238549917 | 9.400674411681484 | 9.518674391186213 | 7312500 |
| 86 | 2024-08-14 | 9.607173919677734 | 9.66617343629886 | 9.410506363526219 | 9.499006576238319 | 6334900 |
| 87 | 2024-08-15 | 9.381007194519043 | 9.656340477534693 | 9.302340542228858 | 9.587507391225897 | 8445900 |
| 88 | 2024-08-16 | 9.115507125854492 | 9.420340157274923 | 9.036839538818437 | 9.37117326704505 | 9404300 |
| 89 | 2024-08-19 | 9.548173904418945 | 9.62684055538545 | 8.830339542124023 | 9.223673734736998 | 18414600 |
| 90 | 2024-08-20 | 9.184340476989746 | 9.548173974838276 | 9.184340476989746 | 9.548173974838276 | 9321600 |
| 91 | 2024-08-21 | 8.997506141662598 | 9.253173218572678 | 8.899173299775937 | 9.204006328739137 | 10052200 |
| 92 | 2024-08-22 | 8.958172798156738 | 9.135173226066055 | 8.889339715205525 | 9.027006818888374 | 6461800 |
| 93 | 2024-08-23 | 9.145007133483887 | 9.223673784878034 | 8.928673373259755 | 8.977840264826211 | 4928700 |
| 94 | 2024-08-26 | 9.135173797607422 | 9.154840929841338 | 8.977840490858005 | 9.135173797607422 | 5540900 |
| 95 | 2024-08-27 | 9.243339538574219 | 9.272840234777242 | 9.056506484857131 | 9.145006697905377 | 4941500 |
| 96 | 2024-08-28 | 9.194173812866211 | 9.312173787234215 | 9.066340272855765 | 9.194173812866211 | 5921300 |
| 97 | 2024-08-29 | 8.830339431762695 | 9.154840535169487 | 8.820506803850108 | 9.14500696947646 | 12883600 |
| 98 | 2024-08-30 | 8.820507049560547 | 9.017173679997363 | 8.75167302557231 | 8.840173243713995 | 11175300 |
| 99 | 2024-09-02 | 8.761506080627441 | 8.89917318279563 | 8.7123391914402 | 8.859839859001921 | 5353200 |
| 100 | 2024-09-03 | 9.076172828674316 | 9.105673525367477 | 8.830339316247205 | 8.859840012940367 | 9223000 |
| 101 | 2024-09-04 | 9.331840515136719 | 9.528507150345721 | 9.07617342047477 | 9.07617342047477 | 11164600 |
| 102 | 2024-09-05 | 9.410506248474121 | 9.528506218054128 | 9.272840086187646 | 9.33183960208745 | 7513300 |
| 103 | 2024-09-06 | 9.115507125854492 | 9.459673481902733 | 9.09583999465037 | 9.361340639223421 | 5978500 |
| 104 | 2024-09-09 | 9.086006164550781 | 9.184339942147988 | 8.948340001251179 | 9.027006648216782 | 5701500 |
| 105 | 2024-09-10 | 8.889339447021484 | 9.086006062220553 | 8.840172558776619 | 9.086006062220553 | 5959500 |
| 106 | 2024-09-11 | 9.440007209777832 | 9.489173161817376 | 8.859839973019136 | 8.859839973019136 | 12917100 |
| 107 | 2024-09-12 | 9.20400619506836 | 9.567839674103903 | 9.20400619506836 | 9.361340427806798 | 7952100 |
| 108 | 2024-09-13 | 8.958172798156738 | 9.292506522971927 | 8.889339715205525 | 9.046673012111397 | 15545000 |
| 109 | 2024-09-16 | 8.8008394241333 | 9.017173174373454 | 8.791005858717746 | 8.968006285076092 | 6525100 |
| 110 | 2024-09-17 | 8.918839454650879 | 8.977839909753254 | 8.692673075282686 | 8.80083948222655 | 8645800 |
| 111 | 2024-09-18 | 8.997506141662598 | 9.253173218572678 | 8.899173299775937 | 8.918839493041098 | 12958900 |
| 112 | 2024-09-19 | 8.771340370178223 | 9.095840552711996 | 8.76150680397284 | 9.095840552711996 | 8548200 |
| 113 | 2024-09-20 | 8.456673622131348 | 8.781173799610807 | 8.220672725780442 | 8.761506667506367 | 14028000 |
| 114 | 2024-09-23 | 8.55500602722168 | 8.55500602722168 | 8.220672300967106 | 8.456673185122375 | 7583300 |
| 115 | 2024-09-24 | 8.958172798156738 | 8.958172798156738 | 8.368172934759722 | 8.643506204344996 | 11141200 |
| 116 | 2024-09-25 | 8.653340339660645 | 8.741840559442954 | 8.427173007130243 | 8.673006534178667 | 13071800 |
| 117 | 2024-09-26 | 8.653340339660645 | 8.820507213076011 | 8.466506333946771 | 8.751673187811724 | 9564600 |
| 118 | 2024-09-27 | 9.12533950805664 | 9.213839720532235 | 8.594339170983485 | 8.604172736320862 | 13617500 |
| 119 | 2024-09-30 | 9.095840454101562 | 9.145007346814964 | 8.594339836429729 | 8.99750666867476 | 13123500 |
| 120 | 2024-10-01 | 9.095840454101562 | 9.145007346814964 | 8.869674060512587 | 9.076173321904012 | 9236600 |
| 121 | 2024-10-02 | 8.918839454650879 | 9.341673392506706 | 8.918839454650879 | 9.243339613262888 | 7775700 |
| 122 | 2024-10-03 | 8.496006965637207 | 8.840173338132425 | 8.496006965637207 | 8.781173817261463 | 12360600 |
| 123 | 2024-10-04 | 8.210840225219727 | 8.535340407746448 | 8.210840225219727 | 8.486173514501083 | 12544900 |
| 124 | 2024-10-07 | 7.778172492980957 | 8.358339755463916 | 7.778172492980957 | 8.31900642942001 | 14320600 |
| 125 | 2024-10-08 | 7.788005828857422 | 7.8568389129556175 | 7.719172275869008 | 7.7290058415345895 | 10160300 |
| 126 | 2024-10-09 | 7.6110053062438965 | 7.906005708191889 | 7.5520053196323405 | 7.768339072764925 | 10411000 |
| 127 | 2024-10-10 | 7.404505729675293 | 7.670005908968578 | 7.394672163939509 | 7.611005452334317 | 10290900 |
| 128 | 2024-10-11 | 7.227505207061768 | 7.414338733690439 | 7.050505246045761 | 7.414338733690439 | 10685000 |
| 129 | 2024-10-14 | 7.29633903503418 | 7.463505905636401 | 7.080005272293575 | 7.266838805973103 | 14174500 |
| 130 | 2024-10-15 | 7.1685051918029785 | 7.414338704468074 | 7.099671639456274 | 7.355338717695277 | 9252700 |
| 131 | 2024-10-16 | 7.286505222320557 | 7.335672112794089 | 7.089838598206861 | 7.168505247852339 | 10621900 |
| 132 | 2024-10-17 | 7.1685051918029785 | 7.266838503090974 | 7.0800049771986755 | 7.139005432861687 | 5945600 |
| 133 | 2024-10-18 | 6.863671779632568 | 7.237338836168119 | 6.863671779632568 | 7.237338836168119 | 9766300 |
| 134 | 2024-10-21 | 6.804671764373779 | 6.971838629452534 | 6.794838198714926 | 6.922671738938705 | 12931300 |
| 135 | 2024-10-22 | 6.942338466644287 | 6.942338466644287 | 6.637504961706802 | 6.785005165744997 | 15916300 |
| 136 | 2024-10-23 | 7.306171894073486 | 7.434005434355942 | 7.011171957525761 | 7.316005459736853 | 21175400 |
| 137 | 2024-10-24 | 7.345505237579346 | 7.345505237579346 | 7.040671734595005 | 7.266838587633738 | 18246400 |
| 138 | 2024-10-25 | 6.893171787261963 | 7.404505464988698 | 6.893171787261963 | 7.335671913969447 | 10172500 |
| 139 | 2024-10-28 | 6.9816718101501465 | 7.178338905679442 | 6.932505387935491 | 6.971838713263305 | 12703700 |
| 140 | 2024-10-29 | 7.1095051765441895 | 7.119338273188483 | 6.932505216934992 | 6.981671637936885 | 6459200 |
| 141 | 2024-10-30 | 7.345505237579346 | 7.414338790726863 | 7.0701719627697175 | 7.080005059567808 | 9523900 |
| 142 | 2024-10-31 | 7.365171909332275 | 7.394672137544104 | 7.050505309153944 | 7.286505259287693 | 18381100 |
| 143 | 2024-11-01 | 7.4143385887146 | 7.817505393146203 | 7.296338617011234 | 7.473338574566283 | 22090000 |
| 144 | 2024-11-04 | 8.004339218139648 | 8.053505168655743 | 7.473338418764242 | 7.52250530706073 | 20220300 |
| 145 | 2024-11-05 | 7.591338634490967 | 7.974838781428785 | 7.591338634490967 | 7.974838781428785 | 10237200 |
| 146 | 2024-11-06 | 7.316005706787109 | 7.473339011592133 | 7.168505499087283 | 7.335672369887738 | 13209100 |
| 147 | 2024-11-07 | 6.9816718101501465 | 7.434005520310233 | 6.912838725271584 | 7.25700555633507 | 14556500 |
| 148 | 2024-11-08 | 6.834171772003174 | 6.981671980016313 | 6.745672022307478 | 6.922671990589104 | 8685100 |
| 149 | 2024-11-11 | 6.863671779632568 | 6.981671754678462 | 6.745671804586674 | 6.84400511712492 | 5696300 |
| 150 | 2024-11-12 | 6.74567174911499 | 6.883338385536459 | 6.73583818349692 | 6.873504819918389 | 6651600 |
| 151 | 2024-11-13 | 6.568671226501465 | 6.804671640215461 | 6.480171481637649 | 6.775171412667383 | 10975600 |
| 152 | 2024-11-14 | 6.499838352203369 | 6.61783832840038 | 6.391671472910997 | 6.509671449108008 | 19098700 |
| 153 | 2024-11-18 | 6.450671195983887 | 6.50967118165838 | 6.283504335461054 | 6.450671195983887 | 10651500 |
| 154 | 2024-11-19 | 6.342504501342773 | 6.5883380164163725 | 6.342504501342773 | 6.470338041714697 | 11927600 |
| 155 | 2024-11-21 | 6.204837799072266 | 6.332671338102602 | 6.057337597798048 | 6.2835044480477915 | 16597800 |
| 156 | 2024-11-22 | 6.5293378829956055 | 6.617838096487104 | 6.204837725380387 | 6.244171049401007 | 11407900 |
| 157 | 2024-11-25 | 6.598171710968018 | 6.863671893677883 | 6.175338225582744 | 6.283504636726972 | 116422700 |
| 158 | 2024-11-26 | 6.814505100250244 | 7.099671949899878 | 6.588338239953268 | 6.755505110897585 | 25683700 |
| 159 | 2024-11-27 | 6.824338436126709 | 7.011171963888258 | 6.588338017784145 | 6.814504870454419 | 17602100 |
| 160 | 2024-11-28 | 6.617838382720947 | 6.863671902927684 | 6.598171719860018 | 6.804671914344894 | 15277200 |
| 161 | 2024-11-29 | 6.293338298797607 | 6.637505138106568 | 6.263838069649875 | 6.588338245823758 | 17794300 |
| 162 | 2024-12-02 | 6.322837829589844 | 6.372004720088313 | 6.116337639720622 | 6.293338070402937 | 12186300 |
| 163 | 2024-12-03 | 6.273671627044678 | 6.578505139664749 | 6.234338300828555 | 6.342504713477776 | 11835300 |
| 164 | 2024-12-04 | 6.165504455566406 | 6.431004629484952 | 6.165504455566406 | 6.2835044286657125 | 12750600 |
| 165 | 2024-12-05 | 6.283504486083984 | 6.499838240966437 | 6.2048378366322625 | 6.263837823721055 | 14800400 |
| 166 | 2024-12-06 | 5.841004371643066 | 6.381837823214143 | 5.841004371643066 | 6.273671414234059 | 16673700 |
| 167 | 2024-12-09 | 5.9000043869018555 | 5.929504615148062 | 5.772170845985329 | 5.8803377243677915 | 10482500 |
| 168 | 2024-12-10 | 6.3523383140563965 | 6.372004977271515 | 5.909838157271109 | 6.008171473346702 | 11268800 |
| 169 | 2024-12-11 | 6.637505054473877 | 6.86367191212267 | 6.303171316499949 | 6.352338208163255 | 15394100 |
| 170 | 2024-12-12 | 6.067171096801758 | 6.509671226879499 | 5.8606709110614235 | 6.480171468282427 | 26375800 |
| 171 | 2024-12-13 | 5.762337684631348 | 6.126171171882094 | 5.762337684631348 | 6.018004294710986 | 12318600 |
| 172 | 2024-12-16 | 5.683670997619629 | 5.870504053914669 | 5.63450410771659 | 5.801670970718669 | 8574200 |
| 173 | 2024-12-17 | 5.841004371643066 | 5.860671034084011 | 5.605003953461517 | 5.683671072115512 | 9607400 |
| 174 | 2024-12-18 | 5.516504287719727 | 5.860671119922192 | 5.447670733723143 | 5.860671119922192 | 19367200 |
| 175 | 2024-12-19 | 5.968837738037109 | 6.018004158261772 | 5.526337142673912 | 5.546003804541818 | 21572700 |
| 176 | 2024-12-20 | 5.811504364013672 | 6.185171433458031 | 5.811504364013672 | 5.959004572361733 | 22189400 |
| 177 | 2024-12-23 | 5.595170974731445 | 5.949171375027259 | 5.595170974731445 | 5.742671180595553 | 13915600 |
| 178 | 2024-12-26 | 5.630000114440918 | 5.699999809265137 | 5.480000019073486 | 5.619999885559082 | 13486400 |
| 179 | 2024-12-27 | 5.369999885559082 | 5.760000228881836 | 5.309999942779541 | 5.699999809265137 | 16183600 |
| 180 | 2024-12-30 | 5.429999828338623 | 5.550000190734863 | 5.300000190734863 | 5.429999828338623 | 16276200 |
| 181 | 2025-01-02 | 5.519999980926514 | 5.570000171661377 | 5.269999980926514 | 5.420000076293945 | 12502400 |
| 182 | 2025-01-03 | 5.309999942779541 | 5.570000171661377 | 5.28000020980835 | 5.5 | 15965600 |
| 183 | 2025-01-06 | 5.840000152587891 | 5.860000133514404 | 5.389999866485596 | 5.449999809265137 | 15314600 |
| 184 | 2025-01-07 | 6.150000095367432 | 6.159999847412109 | 5.849999904632568 | 5.880000114440918 | 20090600 |
| 185 | 2025-01-08 | 5.400000095367432 | 6.039999961853027 | 5.340000152587891 | 6.03000020980835 | 28151100 |
| 186 | 2025-01-09 | 5.53000020980835 | 5.619999885559082 | 5.380000114440918 | 5.440000057220459 | 12253100 |
| 187 | 2025-01-10 | 5.489999771118164 | 5.53000020980835 | 5.320000171661377 | 5.53000020980835 | 19728400 |
| 188 | 2025-01-13 | 5.25 | 5.5 | 5.230000019073486 | 5.460000038146973 | 15439500 |
| 189 | 2025-01-14 | 5.329999923706055 | 5.329999923706055 | 5.110000133514404 | 5.28000020980835 | 20622500 |
| 190 | 2025-01-15 | 5.559999942779541 | 5.590000152587891 | 5.25 | 5.400000095367432 | 28767100 |
| 191 | 2025-01-16 | 5.559999942779541 | 5.559999942779541 | 5.269999980926514 | 5.449999809265137 | 23162200 |
| 192 | 2025-01-17 | 5.650000095367432 | 5.650000095367432 | 5.46999979019165 | 5.570000171661377 | 16881000 |
| 193 | 2025-01-20 | 5.800000190734863 | 5.860000133514404 | 5.539999961853027 | 5.610000133514404 | 10013400 |
| 194 | 2025-01-21 | 5.880000114440918 | 5.880000114440918 | 5.71999979019165 | 5.789999961853027 | 8619500 |
| 195 | 2025-01-22 | 6.039999961853027 | 6.059999942779541 | 5.769999980926514 | 5.920000076293945 | 12571300 |
| 196 | 2025-01-23 | 5.940000057220459 | 6.130000114440918 | 5.869999885559082 | 6.070000171661377 | 15290900 |
| 197 | 2025-01-24 | 5.800000190734863 | 6.130000114440918 | 5.789999961853027 | 5.940000057220459 | 12215200 |
| 198 | 2025-01-27 | 5.980000019073486 | 6.159999847412109 | 5.409999847412109 | 5.429999828338623 | 17435400 |
| 199 | 2025-01-28 | 6.050000190734863 | 6.139999866485596 | 5.889999866485596 | 5.949999809265137 | 9198300 |
| 200 | 2025-01-29 | 6.059999942779541 | 6.119999885559082 | 5.920000076293945 | 6.059999942779541 | 6336600 |
| 201 | 2025-01-30 | 6.28000020980835 | 6.409999847412109 | 6.070000171661377 | 6.070000171661377 | 11021200 |
| 202 | 2025-01-31 | 6.190000057220459 | 6.309999942779541 | 6.139999866485596 | 6.28000020980835 | 10957800 |
| 203 | 2025-02-03 | 6.360000133514404 | 6.369999885559082 | 6.119999885559082 | 6.190000057220459 | 9575400 |
| 204 | 2025-02-04 | 6.199999809265137 | 6.320000171661377 | 6.039999961853027 | 6.309999942779541 | 17184200 |
| 205 | 2025-02-05 | 6.260000228881836 | 6.340000152587891 | 6.059999942779541 | 6.239999771118164 | 8119000 |
| 206 | 2025-02-06 | 6.260000228881836 | 6.46999979019165 | 6.170000076293945 | 6.190000057220459 | 20381700 |
| 207 | 2025-02-07 | 6.210000038146973 | 6.320000171661377 | 6.150000095367432 | 6.25 | 8793900 |
| 208 | 2025-02-10 | 6.449999809265137 | 6.46999979019165 | 6.230000019073486 | 6.239999771118164 | 7136200 |
| 209 | 2025-02-11 | 7.099999904632568 | 7.650000095367432 | 6.440000057220459 | 6.460000038146973 | 87651000 |
| 210 | 2025-02-12 | 7.289999961853027 | 7.340000152587891 | 7.150000095367432 | 7.199999809265137 | 111466700 |
| 211 | 2025-02-13 | 7.380000114440918 | 7.400000095367432 | 7.260000228881836 | 7.300000190734863 | 45647400 |
| 212 | 2025-02-14 | 7.389999866485596 | 7.420000076293945 | 7.329999923706055 | 7.389999866485596 | 38225200 |
| 213 | 2025-02-17 | 7.429999828338623 | 7.460000038146973 | 7.360000133514404 | 7.380000114440918 | 20961900 |
| 214 | 2025-02-18 | 7.5 | 7.519999980926514 | 7.380000114440918 | 7.440000057220459 | 24706800 |
| 215 | 2025-02-19 | 7.349999904632568 | 7.650000095367432 | 7.309999942779541 | 7.550000190734863 | 29945500 |
| 216 | 2025-02-20 | 7.289999961853027 | 7.380000114440918 | 7.210000038146973 | 7.349999904632568 | 33542900 |
| 217 | 2025-02-21 | 7.199999809265137 | 7.329999923706055 | 7.130000114440918 | 7.28000020980835 | 21421300 |
| 218 | 2025-02-24 | 7.260000228881836 | 7.329999923706055 | 7.170000076293945 | 7.199999809265137 | 13979400 |
| 219 | 2025-02-25 | 7.210000038146973 | 7.28000020980835 | 7.179999828338623 | 7.260000228881836 | 8930600 |
| 220 | 2025-02-26 | 7.260000228881836 | 7.269999980926514 | 7.199999809265137 | 7.230000019073486 | 12121300 |
| 221 | 2025-02-27 | 7.230000019073486 | 7.28000020980835 | 7.21999979019165 | 7.260000228881836 | 10933200 |
| 222 | 2025-02-28 | 7.25 | 7.329999923706055 | 7.190000057220459 | 7.239999771118164 | 17053400 |
| 223 | 2025-03-05 | 7.25 | 7.340000152587891 | 7.199999809265137 | 7.199999809265137 | 7213200 |
| 224 | 2025-03-06 | 7.340000152587891 | 7.389999866485596 | 7.239999771118164 | 7.25 | 9693700 |
| 225 | 2025-03-07 | 7.389999866485596 | 7.5 | 7.309999942779541 | 7.309999942779541 | 11618900 |
| 226 | 2025-03-10 | 7.440000057220459 | 7.5 | 7.340000152587891 | 7.340000152587891 | 11954200 |
| 227 | 2025-03-11 | 7.460000038146973 | 7.489999771118164 | 7.420000076293945 | 7.460000038146973 | 8237200 |
| 228 | 2025-03-12 | 7.420000076293945 | 7.519999980926514 | 7.400000095367432 | 7.460000038146973 | 8948000 |
| 229 | 2025-03-13 | 7.420000076293945 | 7.460000038146973 | 7.389999866485596 | 7.400000095367432 | 8863400 |
| 230 | 2025-03-14 | 7.449999809265137 | 7.489999771118164 | 7.389999866485596 | 7.480000019073486 | 6265800 |
| 231 | 2025-03-17 | 7.429999828338623 | 7.5 | 7.389999866485596 | 7.409999847412109 | 6898300 |
| 232 | 2025-03-18 | 7.420000076293945 | 7.460000038146973 | 7.400000095367432 | 7.400000095367432 | 4805600 |
| 233 | 2025-03-19 | 7.440000057220459 | 7.480000019073486 | 7.400000095367432 | 7.460000038146973 | 7408200 |
| 234 | 2025-03-20 | 7.380000114440918 | 7.460000038146973 | 7.369999885559082 | 7.429999828338623 | 9342900 |
| 235 | 2025-03-21 | 7.480000019073486 | 7.480000019073486 | 7.409999847412109 | 7.409999847412109 | 9357100 |
| 236 | 2025-03-24 | 7.429999828338623 | 7.489999771118164 | 7.369999885559082 | 7.489999771118164 | 5497700 |
| 237 | 2025-03-25 | 7.400000095367432 | 7.46999979019165 | 7.389999866485596 | 7.429999828338623 | 3558300 |
| 238 | 2025-03-26 | 7.380000114440918 | 7.440000057220459 | 7.360000133514404 | 7.440000057220459 | 18937500 |
| 239 | 2025-03-27 | 7.46999979019165 | 7.46999979019165 | 7.360000133514404 | 7.440000057220459 | 4099500 |
| 240 | 2025-03-28 | 7.360000133514404 | 7.480000019073486 | 7.340000152587891 | 7.429999828338623 | 7707000 |
| 241 | 2025-03-31 | 7.25 | 7.400000095367432 | 7.21999979019165 | 7.400000095367432 | 11550800 |
| 242 | 2025-04-01 | 7.349999904632568 | 7.389999866485596 | 7.260000228881836 | 7.300000190734863 | 47666200 |
| 243 | 2025-04-02 | 7.360000133514404 | 7.380000114440918 | 7.300000190734863 | 7.369999885559082 | 7255200 |
| 244 | 2025-04-03 | 7.429999828338623 | 7.429999828338623 | 7.360000133514404 | 7.360000133514404 | 29884500 |
| 245 | 2025-04-04 | 8.229999542236328 | 8.300000190734863 | 8.130000114440918 | 8.170000076293945 | 55519300 |
| 246 | 2025-04-07 | 8.239999771118164 | 8.3100004196167 | 8.149999618530273 | 8.199999809265137 | 13045300 |
| 247 | 2025-04-08 | 8.229999542236328 | 8.289999961853027 | 8.210000038146973 | 8.220000267028809 | 12265100 |
| 248 | 2025-04-09 | 8.239999771118164 | 8.329999923706055 | 8.220000267028809 | 8.25 | 21118600 |
| 249 | 2025-04-10 | 8.300000190734863 | 8.369999885559082 | 8.239999771118164 | 8.239999771118164 | 16391000 |
| 250 | 2025-04-11 | 8.289999961853027 | 8.359999656677246 | 8.25 | 8.3100004196167 | 24230800 |