ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 13.649625778198242 | 13.85248649376073 | 13.61098568576979 | 13.81384640133228 | 12623500 |
| 3 | 2024-04-17 | 13.910446166992188 | 14.055347204488392 | 13.697926119335044 | 13.813846396580525 | 17173200 |
| 4 | 2024-04-18 | 13.88146686553955 | 14.209908124413198 | 13.794526423925642 | 13.949086799571475 | 13832500 |
| 5 | 2024-04-19 | 13.929766654968262 | 14.045686932056812 | 13.823506631283541 | 13.852486470242562 | 8297100 |
| 6 | 2024-04-22 | 14.065007209777832 | 14.30650801342527 | 13.900786589597379 | 13.958746266571389 | 10874200 |
| 7 | 2024-04-23 | 13.929766654968262 | 14.267868154082553 | 13.862146723646392 | 14.007046839693961 | 12280500 |
| 8 | 2024-04-24 | 13.80418586730957 | 14.074666508810578 | 13.80418586730957 | 13.968406487105439 | 10399500 |
| 9 | 2024-04-25 | 13.871806144714355 | 13.978067090332667 | 13.726906027737993 | 13.804186212959051 | 8253300 |
| 10 | 2024-04-26 | 14.258208274841309 | 14.37412855497183 | 13.88146667347775 | 13.949086606574097 | 8763500 |
| 11 | 2024-04-29 | 14.180928230285645 | 14.374128699107144 | 14.074667281494442 | 14.277528004070142 | 9170400 |
| 12 | 2024-04-30 | 14.007046699523926 | 14.18092757404294 | 13.96840660754775 | 14.103647390090591 | 5943400 |
| 13 | 2024-05-02 | 13.958746910095215 | 14.393448192450636 | 13.958746910095215 | 14.248548072082995 | 25452500 |
| 14 | 2024-05-03 | 14.238887786865234 | 14.39344816058251 | 14.055347573389094 | 14.055347573389094 | 10660900 |
| 15 | 2024-05-06 | 13.746225357055664 | 14.248547472876911 | 13.717245518451348 | 14.23888721959132 | 18056100 |
| 16 | 2024-05-07 | 14.16160774230957 | 14.190587582359639 | 13.736566710316033 | 13.765546550366103 | 8840600 |
| 17 | 2024-05-08 | 14.258208274841309 | 14.277527860903483 | 13.987726699950937 | 14.026367714580271 | 6589600 |
| 18 | 2024-05-09 | 14.045686721801758 | 14.151946743895833 | 13.775206079310733 | 14.113306652111401 | 8260900 |
| 19 | 2024-05-10 | 13.794526100158691 | 14.132627604887857 | 13.794526100158691 | 14.016707325874211 | 9471000 |
| 20 | 2024-05-13 | 13.862146377563477 | 13.978066651757956 | 13.726905597043693 | 13.813846033002665 | 6240800 |
| 21 | 2024-05-14 | 13.920106887817383 | 14.036027168955226 | 13.833166446650877 | 13.833166446650877 | 4174300 |
| 22 | 2024-05-15 | 13.89112663269043 | 14.036026749469066 | 13.804186194122257 | 13.89112663269043 | 5694300 |
| 23 | 2024-05-16 | 14.016707420349121 | 14.06500776724348 | 13.813846700394805 | 13.98772665946101 | 5834900 |
| 24 | 2024-05-17 | 13.842825889587402 | 14.007046508560375 | 13.668945017438972 | 13.978066670286452 | 14102000 |
| 25 | 2024-05-20 | 13.726905822753906 | 13.958746374954998 | 13.68826573072039 | 13.823506513463926 | 7187100 |
| 26 | 2024-05-21 | 13.89112663269043 | 14.074666842026867 | 13.775206355017026 | 13.823506701027396 | 9805500 |
| 27 | 2024-05-22 | 13.591665267944336 | 13.987726448242979 | 13.591665267944336 | 13.891126677165433 | 13062200 |
| 28 | 2024-05-23 | 13.446764945983887 | 13.697926005216214 | 13.398464600554213 | 13.620645821029722 | 10494600 |
| 29 | 2024-05-24 | 13.514385223388672 | 13.765546289061621 | 13.417785451304644 | 13.466084876720414 | 8545300 |
| 30 | 2024-05-27 | 13.591665267944336 | 13.717245799472378 | 13.5433658430318 | 13.553025175262821 | 4163500 |
| 31 | 2024-05-28 | 13.408124923706055 | 13.736566168835049 | 13.340504992503899 | 13.717245662061593 | 7637300 |
| 32 | 2024-05-29 | 13.369484901428223 | 13.514385017978112 | 13.099004253950607 | 13.379145154865542 | 11859300 |
| 33 | 2024-05-31 | 13.156964302062988 | 13.678606026065397 | 13.156964302062988 | 13.5820062527331 | 28278500 |
| 34 | 2024-06-03 | 13.147303581237793 | 13.369484802387856 | 13.137644249124502 | 13.243904272390422 | 8644300 |
| 35 | 2024-06-04 | 12.896143913269043 | 13.214924915956368 | 12.867163152113832 | 13.14730406118004 | 14203100 |
| 36 | 2024-06-05 | 12.828522682189941 | 12.973423719958074 | 12.722262658161956 | 12.963763466523037 | 17674600 |
| 37 | 2024-06-06 | 13.050000190734863 | 13.050000190734863 | 12.680000305175781 | 12.899999618530273 | 11706800 |
| 38 | 2024-06-07 | 12.720000267028809 | 12.970000267028809 | 12.65999984741211 | 12.869999885559082 | 9771000 |
| 39 | 2024-06-10 | 12.739999771118164 | 12.869999885559082 | 12.600000381469727 | 12.720000267028809 | 5704400 |
| 40 | 2024-06-11 | 12.829999923706055 | 12.920000076293945 | 12.699999809265137 | 12.770000457763672 | 6716300 |
| 41 | 2024-06-12 | 12.3100004196167 | 12.949999809265137 | 12.3100004196167 | 12.90999984741211 | 12475800 |
| 42 | 2024-06-13 | 12.460000038146973 | 12.569999694824219 | 12.3100004196167 | 12.350000381469727 | 12434600 |
| 43 | 2024-06-14 | 12.670000076293945 | 12.789999961853027 | 12.350000381469727 | 12.460000038146973 | 10838900 |
| 44 | 2024-06-17 | 12.479999542236328 | 12.729999542236328 | 12.460000038146973 | 12.699999809265137 | 10579200 |
| 45 | 2024-06-18 | 12.489999771118164 | 12.729999542236328 | 12.430000305175781 | 12.489999771118164 | 5898800 |
| 46 | 2024-06-19 | 12.770000457763672 | 12.8100004196167 | 12.3100004196167 | 12.470000267028809 | 6298500 |
| 47 | 2024-06-20 | 12.680000305175781 | 13.0 | 12.609999656677246 | 12.880000114440918 | 8605700 |
| 48 | 2024-06-21 | 12.890000343322754 | 13.020000457763672 | 12.569999694824219 | 12.680000305175781 | 19455200 |
| 49 | 2024-06-24 | 13.199999809265137 | 13.3100004196167 | 12.979999542236328 | 13.039999961853027 | 10696400 |
| 50 | 2024-06-25 | 13.180000305175781 | 13.359999656677246 | 13.069999694824219 | 13.170000076293945 | 8457700 |
| 51 | 2024-06-26 | 13.390000343322754 | 13.479999542236328 | 13.109999656677246 | 13.130000114440918 | 10455200 |
| 52 | 2024-06-27 | 13.770000457763672 | 13.800000190734863 | 13.380000114440918 | 13.40999984741211 | 10430300 |
| 53 | 2024-06-28 | 13.539999961853027 | 13.850000381469727 | 13.430000305175781 | 13.779999732971191 | 10714400 |
| 54 | 2024-07-01 | 13.59000015258789 | 13.8100004196167 | 13.489999771118164 | 13.529999732971191 | 18338200 |
| 55 | 2024-07-02 | 13.470000267028809 | 13.779999732971191 | 13.470000267028809 | 13.640000343322754 | 13192900 |
| 56 | 2024-07-03 | 13.899999618530273 | 14.039999961853027 | 13.65999984741211 | 13.670000076293945 | 8970000 |
| 57 | 2024-07-04 | 14.140000343322754 | 14.210000038146973 | 13.9399995803833 | 14.0 | 9901100 |
| 58 | 2024-07-05 | 14.100000381469727 | 14.3100004196167 | 14.029999732971191 | 14.130000114440918 | 7999000 |
| 59 | 2024-07-08 | 13.970000267028809 | 14.239999771118164 | 13.819999694824219 | 14.140000343322754 | 13020000 |
| 60 | 2024-07-09 | 14.079999923706055 | 14.210000038146973 | 13.859999656677246 | 13.899999618530273 | 3935700 |
| 61 | 2024-07-10 | 14.029999732971191 | 14.430000305175781 | 13.9399995803833 | 14.3100004196167 | 11085300 |
| 62 | 2024-07-11 | 14.300000190734863 | 14.430000305175781 | 14.140000343322754 | 14.149999618530273 | 7856600 |
| 63 | 2024-07-12 | 14.279999732971191 | 14.350000381469727 | 14.100000381469727 | 14.3100004196167 | 8700900 |
| 64 | 2024-07-15 | 14.3100004196167 | 14.420000076293945 | 14.180000305175781 | 14.350000381469727 | 9607600 |
| 65 | 2024-07-16 | 14.329999923706055 | 14.430000305175781 | 14.220000267028809 | 14.300000190734863 | 5582400 |
| 66 | 2024-07-17 | 14.300000190734863 | 14.449999809265137 | 14.260000228881836 | 14.34000015258789 | 11602000 |
| 67 | 2024-07-18 | 13.880000114440918 | 14.329999923706055 | 13.8100004196167 | 14.279999732971191 | 8296800 |
| 68 | 2024-07-19 | 14.029999732971191 | 14.079999923706055 | 13.800000190734863 | 13.8100004196167 | 7336700 |
| 69 | 2024-07-22 | 14.050000190734863 | 14.100000381469727 | 13.920000076293945 | 13.970000267028809 | 4278000 |
| 70 | 2024-07-23 | 13.6899995803833 | 14.0600004196167 | 13.670000076293945 | 14.0 | 5348900 |
| 71 | 2024-07-24 | 13.569999694824219 | 13.720000267028809 | 13.510000228881836 | 13.6899995803833 | 5515700 |
| 72 | 2024-07-25 | 13.550000190734863 | 13.649999618530273 | 13.359999656677246 | 13.539999961853027 | 6067400 |
| 73 | 2024-07-26 | 13.699999809265137 | 13.880000114440918 | 13.399999618530273 | 13.59000015258789 | 9196700 |
| 74 | 2024-07-29 | 13.4399995803833 | 13.729999542236328 | 13.399999618530273 | 13.699999809265137 | 4689300 |
| 75 | 2024-07-30 | 13.380000114440918 | 13.430000305175781 | 13.270000457763672 | 13.359999656677246 | 7411100 |
| 76 | 2024-07-31 | 13.369999885559082 | 13.5600004196167 | 13.260000228881836 | 13.4399995803833 | 8905700 |
| 77 | 2024-08-01 | 13.069999694824219 | 13.550000190734863 | 13.0 | 13.449999809265137 | 13286600 |
| 78 | 2024-08-02 | 13.0 | 13.260000228881836 | 12.880000114440918 | 13.09000015258789 | 7505400 |
| 79 | 2024-08-05 | 12.800000190734863 | 12.850000381469727 | 12.5600004196167 | 12.670000076293945 | 9744100 |
| 80 | 2024-08-06 | 13.0 | 13.109999656677246 | 12.619999885559082 | 12.819999694824219 | 7997600 |
| 81 | 2024-08-07 | 13.1899995803833 | 13.1899995803833 | 12.84000015258789 | 13.0600004196167 | 9357000 |
| 82 | 2024-08-08 | 13.300000190734863 | 13.34000015258789 | 13.100000381469727 | 13.1899995803833 | 6242900 |
| 83 | 2024-08-09 | 13.609999656677246 | 13.609999656677246 | 13.350000381469727 | 13.380000114440918 | 6253600 |
| 84 | 2024-08-12 | 13.479999542236328 | 13.739999771118164 | 13.449999809265137 | 13.680000305175781 | 6504100 |
| 85 | 2024-08-13 | 13.710000038146973 | 13.770000457763672 | 13.489999771118164 | 13.510000228881836 | 6319300 |
| 86 | 2024-08-14 | 13.510000228881836 | 13.59000015258789 | 13.350000381469727 | 13.5 | 9297100 |
| 87 | 2024-08-15 | 13.6899995803833 | 13.829999923706055 | 13.239999771118164 | 13.5 | 14982100 |
| 88 | 2024-08-16 | 13.430000305175781 | 13.979999542236328 | 13.420000076293945 | 13.859999656677246 | 9747100 |
| 89 | 2024-08-19 | 13.9399995803833 | 13.970000267028809 | 13.460000038146973 | 13.550000190734863 | 14004500 |
| 90 | 2024-08-20 | 13.869999885559082 | 13.9399995803833 | 13.75 | 13.9399995803833 | 9380900 |
| 91 | 2024-08-21 | 13.930000305175781 | 14.15999984741211 | 13.869999885559082 | 13.899999618530273 | 9192000 |
| 92 | 2024-08-22 | 13.6899995803833 | 14.029999732971191 | 13.670000076293945 | 13.880000114440918 | 8440500 |
| 93 | 2024-08-23 | 13.970000267028809 | 14.140000343322754 | 13.75 | 13.770000457763672 | 9031000 |
| 94 | 2024-08-26 | 14.039999961853027 | 14.180000305175781 | 13.930000305175781 | 14.079999923706055 | 7724400 |
| 95 | 2024-08-27 | 13.960000038146973 | 14.149999618530273 | 13.930000305175781 | 14.149999618530273 | 6141200 |
| 96 | 2024-08-28 | 13.65999984741211 | 13.90999984741211 | 13.539999961853027 | 13.90999984741211 | 8662300 |
| 97 | 2024-08-29 | 13.4399995803833 | 13.680000305175781 | 13.369999885559082 | 13.630000114440918 | 9298200 |
| 98 | 2024-08-30 | 13.359999656677246 | 13.4399995803833 | 13.260000228881836 | 13.319999694824219 | 26688600 |
| 99 | 2024-09-02 | 13.109999656677246 | 13.390000343322754 | 13.09000015258789 | 13.34000015258789 | 5717900 |
| 100 | 2024-09-03 | 13.119999885559082 | 13.25 | 13.050000190734863 | 13.15999984741211 | 10084600 |
| 101 | 2024-09-04 | 13.399999618530273 | 13.529999732971191 | 13.130000114440918 | 13.229999542236328 | 7644300 |
| 102 | 2024-09-05 | 13.420000076293945 | 13.489999771118164 | 13.239999771118164 | 13.390000343322754 | 10878800 |
| 103 | 2024-09-06 | 12.890000343322754 | 13.430000305175781 | 12.890000343322754 | 13.380000114440918 | 7391300 |
| 104 | 2024-09-09 | 12.760000228881836 | 13.039999961853027 | 12.75 | 12.949999809265137 | 7748300 |
| 105 | 2024-09-10 | 12.489999771118164 | 12.760000228881836 | 12.430000305175781 | 12.75 | 11709500 |
| 106 | 2024-09-11 | 12.970000267028809 | 13.010000228881836 | 12.539999961853027 | 12.550000190734863 | 9105100 |
| 107 | 2024-09-12 | 12.84000015258789 | 13.020000457763672 | 12.75 | 12.970000267028809 | 6120300 |
| 108 | 2024-09-13 | 13.039999961853027 | 13.260000228881836 | 12.899999618530273 | 12.899999618530273 | 8353200 |
| 109 | 2024-09-16 | 13.130000114440918 | 13.220000267028809 | 13.020000457763672 | 13.069999694824219 | 4953900 |
| 110 | 2024-09-17 | 13.399999618530273 | 13.460000038146973 | 13.170000076293945 | 13.420000076293945 | 12135400 |
| 111 | 2024-09-18 | 13.100000381469727 | 13.4399995803833 | 13.100000381469727 | 13.319999694824219 | 12119200 |
| 112 | 2024-09-19 | 12.989999771118164 | 13.289999961853027 | 12.979999542236328 | 13.229999542236328 | 8827300 |
| 113 | 2024-09-20 | 12.5600004196167 | 12.989999771118164 | 12.460000038146973 | 12.970000267028809 | 14767200 |
| 114 | 2024-09-23 | 12.25 | 12.550000190734863 | 12.25 | 12.520000457763672 | 11509000 |
| 115 | 2024-09-24 | 12.720000267028809 | 12.779999732971191 | 12.380000114440918 | 12.40999984741211 | 9947600 |
| 116 | 2024-09-25 | 12.5 | 12.8100004196167 | 12.5 | 12.779999732971191 | 9336600 |
| 117 | 2024-09-26 | 12.960000038146973 | 13.020000457763672 | 12.579999923706055 | 12.600000381469727 | 12326000 |
| 118 | 2024-09-27 | 13.149999618530273 | 13.279999732971191 | 12.920000076293945 | 12.930000305175781 | 19988900 |
| 119 | 2024-09-30 | 13.079999923706055 | 13.420000076293945 | 13.069999694824219 | 13.25 | 13615900 |
| 120 | 2024-10-01 | 13.3100004196167 | 13.350000381469727 | 13.020000457763672 | 13.15999984741211 | 15149700 |
| 121 | 2024-10-02 | 13.529999732971191 | 13.760000228881836 | 13.399999618530273 | 13.399999618530273 | 10345200 |
| 122 | 2024-10-03 | 13.09000015258789 | 13.390000343322754 | 12.84000015258789 | 13.369999885559082 | 11232700 |
| 123 | 2024-10-04 | 13.25 | 13.25 | 12.979999542236328 | 12.979999542236328 | 7543900 |
| 124 | 2024-10-07 | 13.050000190734863 | 13.430000305175781 | 12.930000305175781 | 13.369999885559082 | 8712600 |
| 125 | 2024-10-08 | 12.800000190734863 | 12.880000114440918 | 12.760000228881836 | 12.770000457763672 | 8599200 |
| 126 | 2024-10-09 | 12.4399995803833 | 12.760000228881836 | 12.350000381469727 | 12.710000038146973 | 12893500 |
| 127 | 2024-10-10 | 12.479999542236328 | 12.5600004196167 | 12.25 | 12.260000228881836 | 10289800 |
| 128 | 2024-10-11 | 12.100000381469727 | 12.460000038146973 | 11.960000038146973 | 12.399999618530273 | 19755600 |
| 129 | 2024-10-14 | 12.239999771118164 | 12.289999961853027 | 12.020000457763672 | 12.100000381469727 | 8337600 |
| 130 | 2024-10-15 | 12.119999885559082 | 12.34000015258789 | 12.050000190734863 | 12.229999542236328 | 7926900 |
| 131 | 2024-10-16 | 12.0600004196167 | 12.180000305175781 | 11.970000267028809 | 12.130000114440918 | 13745000 |
| 132 | 2024-10-17 | 11.890000343322754 | 12.010000228881836 | 11.789999961853027 | 11.989999771118164 | 10682200 |
| 133 | 2024-10-18 | 11.8100004196167 | 12.09000015258789 | 11.789999961853027 | 12.010000228881836 | 11425800 |
| 134 | 2024-10-21 | 11.729999542236328 | 11.920000076293945 | 11.710000038146973 | 11.850000381469727 | 8948500 |
| 135 | 2024-10-22 | 11.6899995803833 | 11.729999542236328 | 11.489999771118164 | 11.710000038146973 | 12296700 |
| 136 | 2024-10-23 | 11.729999542236328 | 11.729999542236328 | 11.479999542236328 | 11.619999885559082 | 8145400 |
| 137 | 2024-10-24 | 11.819999694824219 | 11.819999694824219 | 11.579999923706055 | 11.770000457763672 | 9434700 |
| 138 | 2024-10-25 | 11.75 | 11.880000114440918 | 11.65999984741211 | 11.859999656677246 | 7380600 |
| 139 | 2024-10-28 | 12.069999694824219 | 12.329999923706055 | 11.8100004196167 | 11.869999885559082 | 21406900 |
| 140 | 2024-10-29 | 12.09000015258789 | 12.199999809265137 | 12.020000457763672 | 12.140000343322754 | 9811500 |
| 141 | 2024-10-30 | 12.029999732971191 | 12.279999732971191 | 12.029999732971191 | 12.109999656677246 | 6114100 |
| 142 | 2024-10-31 | 11.819999694824219 | 12.229999542236328 | 11.819999694824219 | 11.989999771118164 | 8205700 |
| 143 | 2024-11-01 | 11.5 | 11.9399995803833 | 11.479999542236328 | 11.90999984741211 | 10321300 |
| 144 | 2024-11-04 | 12.079999923706055 | 12.199999809265137 | 11.630000114440918 | 11.640000343322754 | 14071300 |
| 145 | 2024-11-05 | 12.069999694824219 | 12.130000114440918 | 11.8100004196167 | 12.029999732971191 | 8518000 |
| 146 | 2024-11-06 | 12.130000114440918 | 12.140000343322754 | 11.640000343322754 | 11.710000038146973 | 7381800 |
| 147 | 2024-11-07 | 12.050000190734863 | 12.270000457763672 | 12.0 | 12.0600004196167 | 11773000 |
| 148 | 2024-11-08 | 11.670000076293945 | 11.869999885559082 | 11.579999923706055 | 11.720000267028809 | 12046500 |
| 149 | 2024-11-11 | 11.630000114440918 | 11.739999771118164 | 11.449999809265137 | 11.609999656677246 | 7949600 |
| 150 | 2024-11-12 | 11.359999656677246 | 11.630000114440918 | 11.270000457763672 | 11.550000190734863 | 11950500 |
| 151 | 2024-11-13 | 11.430000305175781 | 11.460000038146973 | 11.229999542236328 | 11.350000381469727 | 15499900 |
| 152 | 2024-11-14 | 11.300000190734863 | 11.579999923706055 | 11.260000228881836 | 11.40999984741211 | 14729900 |
| 153 | 2024-11-18 | 11.050000190734863 | 11.59000015258789 | 11.050000190734863 | 11.399999618530273 | 16429900 |
| 154 | 2024-11-19 | 11.0 | 11.180000305175781 | 10.869999885559082 | 11.09000015258789 | 10663700 |
| 155 | 2024-11-21 | 10.489999771118164 | 10.9399995803833 | 10.489999771118164 | 10.920000076293945 | 20259800 |
| 156 | 2024-11-22 | 11.130000114440918 | 11.270000457763672 | 10.600000381469727 | 10.609999656677246 | 28180300 |
| 157 | 2024-11-25 | 11.239999771118164 | 11.369999885559082 | 11.09000015258789 | 11.15999984741211 | 14457400 |
| 158 | 2024-11-26 | 11.010000228881836 | 11.34000015258789 | 10.970000267028809 | 11.239999771118164 | 12525400 |
| 159 | 2024-11-27 | 10.75 | 11.130000114440918 | 10.75 | 11.020000457763672 | 15425300 |
| 160 | 2024-11-28 | 9.670000076293945 | 10.760000228881836 | 9.670000076293945 | 10.630000114440918 | 37568300 |
| 161 | 2024-11-29 | 10.1899995803833 | 10.1899995803833 | 9.479999542236328 | 9.75 | 26066600 |
| 162 | 2024-12-02 | 9.989999771118164 | 10.210000038146973 | 9.779999732971191 | 10.109999656677246 | 19262600 |
| 163 | 2024-12-03 | 9.9399995803833 | 10.130000114440918 | 9.8100004196167 | 10.0 | 13743300 |
| 164 | 2024-12-04 | 9.720000267028809 | 9.960000038146973 | 9.640000343322754 | 9.9399995803833 | 20680200 |
| 165 | 2024-12-05 | 9.819999694824219 | 10.010000228881836 | 9.739999771118164 | 9.84000015258789 | 17899600 |
| 166 | 2024-12-06 | 9.399999618530273 | 9.789999961853027 | 9.260000228881836 | 9.770000457763672 | 21836400 |
| 167 | 2024-12-09 | 9.359999656677246 | 9.680000305175781 | 9.350000381469727 | 9.479999542236328 | 21126200 |
| 168 | 2024-12-10 | 9.609999656677246 | 9.65999984741211 | 9.4399995803833 | 9.5 | 9882500 |
| 169 | 2024-12-11 | 9.739999771118164 | 10.0 | 9.34000015258789 | 9.65999984741211 | 21706400 |
| 170 | 2024-12-12 | 9.260000228881836 | 9.609999656677246 | 9.09000015258789 | 9.609999656677246 | 20330000 |
| 171 | 2024-12-13 | 8.90999984741211 | 9.300000190734863 | 8.90999984741211 | 9.279999732971191 | 17365200 |
| 172 | 2024-12-16 | 8.6899995803833 | 9.010000228881836 | 8.619999885559082 | 8.9399995803833 | 15207800 |
| 173 | 2024-12-17 | 8.819999694824219 | 8.970000267028809 | 8.5600004196167 | 8.739999771118164 | 23688700 |
| 174 | 2024-12-18 | 8.350000381469727 | 8.850000381469727 | 8.289999961853027 | 8.84000015258789 | 29283600 |
| 175 | 2024-12-19 | 8.289999961853027 | 8.460000038146973 | 8.199999809265137 | 8.390000343322754 | 22037400 |
| 176 | 2024-12-20 | 8.520000457763672 | 8.65999984741211 | 8.1899995803833 | 8.229999542236328 | 22852600 |
| 177 | 2024-12-23 | 8.539999961853027 | 8.609999656677246 | 8.40999984741211 | 8.420000076293945 | 16158900 |
| 178 | 2024-12-26 | 8.359999656677246 | 8.59000015258789 | 8.34000015258789 | 8.550000190734863 | 12265900 |
| 179 | 2024-12-27 | 8.15999984741211 | 8.470000267028809 | 8.140000343322754 | 8.430000305175781 | 14621200 |
| 180 | 2024-12-30 | 8.15999984741211 | 8.289999961853027 | 8.100000381469727 | 8.239999771118164 | 11329500 |
| 181 | 2025-01-02 | 8.020000457763672 | 8.220000267028809 | 7.900000095367432 | 8.180000305175781 | 16226100 |
| 182 | 2025-01-03 | 8.050000190734863 | 8.100000381469727 | 7.920000076293945 | 8.010000228881836 | 14614100 |
| 183 | 2025-01-06 | 8.289999961853027 | 8.460000038146973 | 8.140000343322754 | 8.15999984741211 | 18328600 |
| 184 | 2025-01-07 | 8.380000114440918 | 8.520000457763672 | 8.300000190734863 | 8.40999984741211 | 16953500 |
| 185 | 2025-01-08 | 8.199999809265137 | 8.350000381469727 | 8.09000015258789 | 8.329999923706055 | 12836800 |
| 186 | 2025-01-09 | 8.210000038146973 | 8.300000190734863 | 8.100000381469727 | 8.149999618530273 | 7970300 |
| 187 | 2025-01-10 | 8.109999656677246 | 8.25 | 8.050000190734863 | 8.239999771118164 | 15466800 |
| 188 | 2025-01-13 | 8.210000038146973 | 8.489999771118164 | 8.069999694824219 | 8.109999656677246 | 18084000 |
| 189 | 2025-01-14 | 8.229999542236328 | 8.279999732971191 | 8.0600004196167 | 8.210000038146973 | 15181400 |
| 190 | 2025-01-15 | 8.579999923706055 | 8.680000305175781 | 8.300000190734863 | 8.3100004196167 | 29289100 |
| 191 | 2025-01-16 | 8.630000114440918 | 9.319999694824219 | 8.630000114440918 | 9.300000190734863 | 50819600 |
| 192 | 2025-01-17 | 8.199999809265137 | 8.75 | 8.199999809265137 | 8.729999542236328 | 28519500 |
| 193 | 2025-01-20 | 7.639999866485596 | 8.199999809265137 | 7.639999866485596 | 8.199999809265137 | 36878200 |
| 194 | 2025-01-21 | 7.75 | 7.829999923706055 | 7.570000171661377 | 7.699999809265137 | 27015900 |
| 195 | 2025-01-22 | 7.730000019073486 | 7.909999847412109 | 7.659999847412109 | 7.840000152587891 | 25724300 |
| 196 | 2025-01-23 | 7.570000171661377 | 7.840000152587891 | 7.510000228881836 | 7.739999771118164 | 31308700 |
| 197 | 2025-01-24 | 7.559999942779541 | 7.699999809265137 | 7.53000020980835 | 7.559999942779541 | 12929900 |
| 198 | 2025-01-27 | 7.829999923706055 | 7.900000095367432 | 7.460000038146973 | 7.510000228881836 | 22196700 |
| 199 | 2025-01-28 | 7.619999885559082 | 7.860000133514404 | 7.619999885559082 | 7.829999923706055 | 15909900 |
| 200 | 2025-01-29 | 7.480000019073486 | 7.699999809265137 | 7.46999979019165 | 7.699999809265137 | 14638800 |
| 201 | 2025-01-30 | 8.029999732971191 | 8.050000190734863 | 7.510000228881836 | 7.53000020980835 | 32032500 |
| 202 | 2025-01-31 | 7.739999771118164 | 8.09000015258789 | 7.739999771118164 | 8.029999732971191 | 19332300 |
| 203 | 2025-02-03 | 7.800000190734863 | 7.840000152587891 | 7.599999904632568 | 7.679999828338623 | 15699200 |
| 204 | 2025-02-04 | 7.679999828338623 | 7.800000190734863 | 7.610000133514404 | 7.78000020980835 | 10882300 |
| 205 | 2025-02-05 | 7.510000228881836 | 7.710000038146973 | 7.489999771118164 | 7.679999828338623 | 23165000 |
| 206 | 2025-02-06 | 7.650000095367432 | 7.690000057220459 | 7.420000076293945 | 7.519999980926514 | 21757200 |
| 207 | 2025-02-07 | 7.179999828338623 | 7.650000095367432 | 7.170000076293945 | 7.650000095367432 | 32056900 |
| 208 | 2025-02-10 | 7.449999809265137 | 7.5 | 7.179999828338623 | 7.179999828338623 | 21551000 |
| 209 | 2025-02-11 | 7.550000190734863 | 7.579999923706055 | 7.309999942779541 | 7.489999771118164 | 11583400 |
| 210 | 2025-02-12 | 7.309999942779541 | 7.46999979019165 | 7.110000133514404 | 7.46999979019165 | 34063400 |
| 211 | 2025-02-13 | 7.21999979019165 | 7.320000171661377 | 7.179999828338623 | 7.25 | 18055700 |
| 212 | 2025-02-14 | 7.579999923706055 | 7.650000095367432 | 7.28000020980835 | 7.28000020980835 | 26001400 |
| 213 | 2025-02-17 | 7.78000020980835 | 8.079999923706055 | 7.340000152587891 | 7.46999979019165 | 34272400 |
| 214 | 2025-02-18 | 7.769999980926514 | 7.940000057220459 | 7.710000038146973 | 7.769999980926514 | 22277300 |
| 215 | 2025-02-19 | 7.409999847412109 | 7.75 | 7.409999847412109 | 7.679999828338623 | 23571200 |
| 216 | 2025-02-20 | 7.46999979019165 | 7.599999904632568 | 7.420000076293945 | 7.460000038146973 | 17209300 |
| 217 | 2025-02-21 | 7.289999961853027 | 7.539999961853027 | 7.21999979019165 | 7.489999771118164 | 19279200 |
| 218 | 2025-02-24 | 6.960000038146973 | 7.360000133514404 | 6.920000076293945 | 7.309999942779541 | 45299900 |
| 219 | 2025-02-25 | 7.119999885559082 | 7.239999771118164 | 6.980000019073486 | 6.980000019073486 | 26360700 |
| 220 | 2025-02-26 | 7.0 | 7.28000020980835 | 7.0 | 7.199999809265137 | 40056600 |
| 221 | 2025-02-27 | 7.239999771118164 | 7.449999809265137 | 6.980000019073486 | 6.980000019073486 | 36912800 |
| 222 | 2025-02-28 | 7.090000152587891 | 7.239999771118164 | 7.0 | 7.099999904632568 | 226148900 |
| 223 | 2025-03-05 | 7.110000133514404 | 7.119999885559082 | 6.909999847412109 | 6.96999979019165 | 23658500 |
| 224 | 2025-03-06 | 7.059999942779541 | 7.239999771118164 | 6.980000019073486 | 7.130000114440918 | 29167300 |
| 225 | 2025-03-07 | 7.269999980926514 | 7.320000171661377 | 6.960000038146973 | 7.019999980926514 | 16276000 |
| 226 | 2025-03-10 | 7.090000152587891 | 7.28000020980835 | 7.019999980926514 | 7.210000038146973 | 15996300 |
| 227 | 2025-03-11 | 6.980000019073486 | 7.119999885559082 | 6.849999904632568 | 7.090000152587891 | 18226200 |
| 228 | 2025-03-12 | 6.909999847412109 | 7.050000190734863 | 6.869999885559082 | 7.0 | 14215400 |
| 229 | 2025-03-13 | 7.139999866485596 | 7.150000095367432 | 6.829999923706055 | 6.909999847412109 | 21682100 |
| 230 | 2025-03-14 | 7.46999979019165 | 7.510000228881836 | 7.159999847412109 | 7.179999828338623 | 19310200 |
| 231 | 2025-03-17 | 7.800000190734863 | 7.949999809265137 | 7.5 | 7.550000190734863 | 41312900 |
| 232 | 2025-03-18 | 7.690000057220459 | 7.789999961853027 | 7.610000133514404 | 7.75 | 14410100 |
| 233 | 2025-03-19 | 7.909999847412109 | 8.0 | 7.650000095367432 | 7.730000019073486 | 42712800 |
| 234 | 2025-03-20 | 7.800000190734863 | 7.96999979019165 | 7.75 | 7.880000114440918 | 16707700 |
| 235 | 2025-03-21 | 7.760000228881836 | 7.829999923706055 | 7.710000038146973 | 7.730000019073486 | 16641800 |
| 236 | 2025-03-24 | 7.590000152587891 | 7.760000228881836 | 7.539999961853027 | 7.739999771118164 | 8165500 |
| 237 | 2025-03-25 | 7.650000095367432 | 7.800000190734863 | 7.579999923706055 | 7.599999904632568 | 15164200 |
| 238 | 2025-03-26 | 7.710000038146973 | 7.769999980926514 | 7.590000152587891 | 7.690000057220459 | 13433400 |
| 239 | 2025-03-27 | 7.760000228881836 | 7.880000114440918 | 7.619999885559082 | 7.769999980926514 | 10066200 |
| 240 | 2025-03-28 | 7.630000114440918 | 7.760000228881836 | 7.550000190734863 | 7.75 | 8867800 |
| 241 | 2025-03-31 | 7.389999866485596 | 7.610000133514404 | 7.389999866485596 | 7.590000152587891 | 15151000 |
| 242 | 2025-04-01 | 7.369999885559082 | 7.5 | 7.329999923706055 | 7.360000133514404 | 11010000 |
| 243 | 2025-04-02 | 7.489999771118164 | 7.539999961853027 | 7.300000190734863 | 7.380000114440918 | 10457900 |
| 244 | 2025-04-03 | 7.789999961853027 | 7.789999961853027 | 7.429999828338623 | 7.46999979019165 | 20364000 |
| 245 | 2025-04-04 | 7.239999771118164 | 7.539999961853027 | 7.179999828338623 | 7.539999961853027 | 27268300 |
| 246 | 2025-04-07 | 7.010000228881836 | 7.429999828338623 | 6.929999828338623 | 7.0 | 18643200 |
| 247 | 2025-04-08 | 6.590000152587891 | 7.110000133514404 | 6.570000171661377 | 7.079999923706055 | 32612300 |
| 248 | 2025-04-09 | 6.840000152587891 | 6.989999771118164 | 6.449999809265137 | 6.5 | 43249100 |
| 249 | 2025-04-10 | 6.940000057220459 | 6.940000057220459 | 6.650000095367432 | 6.789999961853027 | 22727500 |
| 250 | 2025-04-11 | 7.039999961853027 | 7.110000133514404 | 6.840000152587891 | 7.010000228881836 | 16628200 |