ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 9.987884521484375 | 10.395747152178565 | 9.987884521484375 | 10.348321117631924 | 105600 |
| 3 | 2024-04-17 | 9.968914985656738 | 10.300895429494668 | 9.968914985656738 | 10.139647449359297 | 91700 |
| 4 | 2024-04-18 | 9.836121559143066 | 10.12067685098482 | 9.779211043520517 | 9.987884140238313 | 83700 |
| 5 | 2024-04-19 | 10.111191749572754 | 10.196558429997978 | 9.80766657879539 | 9.80766657879539 | 48600 |
| 6 | 2024-04-22 | 10.101706504821777 | 10.234499221204608 | 9.864577235651536 | 10.111191892686918 | 81000 |
| 7 | 2024-04-23 | 10.528539657592773 | 10.907946117231143 | 9.959429063558868 | 10.025824967851495 | 209800 |
| 8 | 2024-04-24 | 10.813094139099121 | 10.813094139099121 | 10.414716900909287 | 10.509568968888338 | 59300 |
| 9 | 2024-04-25 | 10.708757400512695 | 10.813093949802017 | 10.386261460521263 | 10.528539559999077 | 72000 |
| 10 | 2024-04-26 | 10.661332130432129 | 10.907946796850567 | 10.528540313573284 | 10.594936222002707 | 44000 |
| 11 | 2024-04-29 | 10.50956916809082 | 10.803609860738149 | 10.443173261992808 | 10.661331756072778 | 48000 |
| 12 | 2024-04-30 | 10.508016586303711 | 10.557165590436922 | 10.203294448068505 | 10.557165590436922 | 54000 |
| 13 | 2024-05-02 | 10.498188018798828 | 11.26490933128569 | 10.350740999610258 | 10.714442147039145 | 112700 |
| 14 | 2024-05-03 | 10.517847061157227 | 10.802910173389288 | 10.498188021058116 | 10.498188021058116 | 59800 |
| 15 | 2024-05-06 | 11.107633590698242 | 11.107633590698242 | 10.49818833062544 | 10.527677360363333 | 88800 |
| 16 | 2024-05-07 | 11.107633590698242 | 11.146952609495218 | 10.802910491942164 | 11.107633590698242 | 38000 |
| 17 | 2024-05-08 | 10.66529369354248 | 11.009334851032671 | 10.66529369354248 | 10.96018584640856 | 44200 |
| 18 | 2024-05-09 | 10.911038398742676 | 11.048654494576754 | 10.409720210503076 | 10.665294299108284 | 96200 |
| 19 | 2024-05-10 | 10.498188018798828 | 10.911038172623906 | 10.498188018798828 | 10.911038172623906 | 49000 |
| 20 | 2024-05-13 | 10.370401382446289 | 10.625975475743507 | 10.301592395826662 | 10.547336499972594 | 39300 |
| 21 | 2024-05-14 | 10.242613792419434 | 10.429378889188998 | 10.242613792419434 | 10.321251826579177 | 40300 |
| 22 | 2024-05-15 | 10.173806190490723 | 10.458869311109027 | 10.065678185726961 | 10.272103268756723 | 116500 |
| 23 | 2024-05-16 | 10.183634757995605 | 10.311421797362028 | 10.104996724145392 | 10.134486689918704 | 44600 |
| 24 | 2024-05-17 | 10.104996681213379 | 10.18363471472949 | 10.075507653004662 | 10.173805663619454 | 31400 |
| 25 | 2024-05-20 | 10.419549942016602 | 10.419549942016602 | 10.095167813509532 | 10.124656842253996 | 44900 |
| 26 | 2024-05-21 | 10.281932830810547 | 10.331081836622086 | 10.19346480783764 | 10.272102842160376 | 46600 |
| 27 | 2024-05-22 | 10.940526962280273 | 11.10763301791009 | 10.252443700095961 | 10.291762716865371 | 261300 |
| 28 | 2024-05-23 | 10.753761291503906 | 10.940527330524384 | 10.64563422610844 | 10.93069734164134 | 55300 |
| 29 | 2024-05-24 | 10.852059364318848 | 10.960186430300812 | 10.675123313221686 | 10.675123313221686 | 58400 |
| 30 | 2024-05-27 | 10.399889945983887 | 10.812740097426214 | 10.399889945983887 | 10.812740097426214 | 75900 |
| 31 | 2024-05-28 | 10.360570907592773 | 10.635804028850306 | 10.32125189027027 | 10.635804028850306 | 93000 |
| 32 | 2024-05-29 | 10.311422348022461 | 10.478528413237948 | 10.252444288204853 | 10.478528413237948 | 32100 |
| 33 | 2024-05-31 | 10.144315719604492 | 10.340911741253322 | 10.144315719604492 | 10.232783741858604 | 21800 |
| 34 | 2024-06-03 | 10.331082344055176 | 10.557166469477815 | 10.095168229499544 | 10.203295297644368 | 64200 |
| 35 | 2024-06-04 | 10.242613792419434 | 10.517846911978538 | 10.16397575825969 | 10.321251826579177 | 83800 |
| 36 | 2024-06-05 | 10.419549942016602 | 10.47852799950553 | 10.134486830981924 | 10.449038970761066 | 34200 |
| 37 | 2024-06-06 | 10.301591873168945 | 10.41954986212096 | 10.163975781790453 | 10.163975781790453 | 50900 |
| 38 | 2024-06-07 | 10.232784271240234 | 10.409720324902047 | 10.193465252364204 | 10.301592319913448 | 32900 |
| 39 | 2024-06-10 | 10.046018600463867 | 10.281932700440803 | 9.937890601561628 | 10.213124655640689 | 55600 |
| 40 | 2024-06-11 | 10.262272834777832 | 10.27210282341006 | 9.987039715150656 | 10.046018709504708 | 33400 |
| 41 | 2024-06-12 | 9.97721004486084 | 10.26227316221574 | 9.97721004486084 | 10.26227316221574 | 31600 |
| 42 | 2024-06-13 | 9.8592529296875 | 10.075507997980836 | 9.839593889355017 | 9.937890965896106 | 61800 |
| 43 | 2024-06-14 | 9.8592529296875 | 10.104997027199229 | 9.8592529296875 | 10.065678009094926 | 22600 |
| 44 | 2024-06-17 | 9.908401489257812 | 9.9968695103575 | 9.593849358627182 | 9.859252484486953 | 86200 |
| 45 | 2024-06-18 | 9.829763412475586 | 10.016528504839334 | 9.81993342407768 | 9.839593400873492 | 54500 |
| 46 | 2024-06-19 | 9.790444374084473 | 10.085337463276755 | 9.721636330334013 | 9.829763390147491 | 50200 |
| 47 | 2024-06-20 | 9.829763412475586 | 10.095167474583286 | 9.751125380170924 | 9.967380437728389 | 67200 |
| 48 | 2024-06-21 | 9.928061485290527 | 10.01652856912155 | 9.829763475559217 | 9.829763475559217 | 52400 |
| 49 | 2024-06-24 | 9.987039566040039 | 10.124656592518605 | 9.849423477000771 | 9.928061510005866 | 140100 |
| 50 | 2024-06-25 | 9.937891006469727 | 10.124657046307181 | 9.869082958866107 | 9.9870400136606 | 103400 |
| 51 | 2024-06-26 | 10.163975715637207 | 10.32125178329716 | 9.849423580317302 | 10.006699647977253 | 356200 |
| 52 | 2024-06-27 | 10.272103309631348 | 10.458869352726827 | 9.957551158025515 | 10.163976241876682 | 267200 |
| 53 | 2024-06-28 | 10.301591873168945 | 10.49818789646276 | 10.173805770443007 | 10.173805770443007 | 347500 |
| 54 | 2024-07-01 | 10.124656677246094 | 10.48835781729809 | 10.124656677246094 | 10.3114217728363 | 53200 |
| 55 | 2024-07-02 | 10.144315719604492 | 10.321251764112716 | 10.026358669078778 | 10.154145708174795 | 41000 |
| 56 | 2024-07-03 | 10.32125186920166 | 10.429378932257999 | 10.154145811562296 | 10.154145811562296 | 36900 |
| 57 | 2024-07-04 | 10.262272834777832 | 10.56699592030169 | 10.262272834777832 | 10.36057084622148 | 78400 |
| 58 | 2024-07-05 | 10.242613792419434 | 10.390059872109125 | 10.22295381515984 | 10.321251826579177 | 27600 |
| 59 | 2024-07-08 | 10.075508117675781 | 10.31142222910421 | 10.075508117675781 | 10.2327841919614 | 27300 |
| 60 | 2024-07-09 | 10.055848121643066 | 10.163976125600097 | 9.967381033095513 | 10.046019070097346 | 49600 |
| 61 | 2024-07-10 | 10.173806190490723 | 10.291763246873536 | 9.89857212149147 | 10.055848196668556 | 144400 |
| 62 | 2024-07-11 | 10.301591873168945 | 10.41954986212096 | 10.104996787314445 | 10.104996787314445 | 49400 |
| 63 | 2024-07-12 | 10.331082344055176 | 10.44903940133299 | 10.272103346696587 | 10.281933335829578 | 47200 |
| 64 | 2024-07-15 | 10.311422348022461 | 10.429379405097036 | 10.2426142990888 | 10.331082326254569 | 19800 |
| 65 | 2024-07-16 | 10.242613792419434 | 10.36057084365905 | 10.213124763969358 | 10.281932809499306 | 29900 |
| 66 | 2024-07-17 | 10.25244426727295 | 10.311422326970144 | 10.154146251191815 | 10.272103308025562 | 39300 |
| 67 | 2024-07-18 | 9.96738052368164 | 10.291762644095487 | 9.928061507190243 | 10.25244362760409 | 66700 |
| 68 | 2024-07-19 | 9.878912925720215 | 10.104997045878033 | 9.731465904477025 | 9.977210002443003 | 85300 |
| 69 | 2024-07-22 | 10.222953796386719 | 10.340911784849034 | 9.869082643317709 | 9.869082643317709 | 110700 |
| 70 | 2024-07-23 | 10.055848121643066 | 10.222954184631798 | 9.987040073626298 | 10.193465155115947 | 30800 |
| 71 | 2024-07-24 | 10.213125228881836 | 10.291763266621269 | 9.99687015637872 | 10.046019164325703 | 30800 |
| 72 | 2024-07-25 | 9.987039566040039 | 10.242613642026246 | 9.987039566040039 | 10.232783653540785 | 34800 |
| 73 | 2024-07-26 | 10.163975715637207 | 10.272102777793597 | 9.996869659388679 | 9.996869659388679 | 46200 |
| 74 | 2024-07-29 | 10.272103309631348 | 10.272103309631348 | 10.05584823668266 | 10.085338203975224 | 30500 |
| 75 | 2024-07-30 | 9.947720527648926 | 10.27210264744101 | 9.908401511232894 | 10.27210264744101 | 157000 |
| 76 | 2024-07-31 | 10.095168113708496 | 10.104997165289388 | 9.928062050121781 | 10.104997165289388 | 143300 |
| 77 | 2024-08-01 | 10.075508117675781 | 10.39006026624702 | 10.075508117675781 | 10.085338106678469 | 82300 |
| 78 | 2024-08-02 | 10.114827156066895 | 10.252444190056142 | 9.8297640365058 | 10.026359129748046 | 64500 |
| 79 | 2024-08-05 | 9.898571968078613 | 10.006699971166555 | 9.7707849246179 | 9.928061934796782 | 64100 |
| 80 | 2024-08-06 | 9.996870040893555 | 10.006700029857265 | 9.878912985647062 | 9.878912985647062 | 19100 |
| 81 | 2024-08-07 | 10.311422348022461 | 10.311422348022461 | 9.987040206707542 | 9.996870195823597 | 71100 |
| 82 | 2024-08-08 | 10.517847061157227 | 10.675123131707421 | 10.14431592488085 | 10.222953960155948 | 134100 |
| 83 | 2024-08-09 | 10.08533763885498 | 10.104996678509096 | 9.642998466085405 | 9.878912566570605 | 265300 |
| 84 | 2024-08-12 | 9.642998695373535 | 10.183634954147367 | 9.642998695373535 | 10.08533787866091 | 197700 |
| 85 | 2024-08-13 | 9.692146301269531 | 9.829763325301899 | 9.672487262087353 | 9.731465317073168 | 103700 |
| 86 | 2024-08-14 | 9.485721588134766 | 9.878912698292055 | 9.456232559540746 | 9.692146663171531 | 104300 |
| 87 | 2024-08-15 | 9.456233024597168 | 9.67248809894711 | 9.38742497534738 | 9.67248809894711 | 104800 |
| 88 | 2024-08-16 | 9.43657398223877 | 9.593850059036189 | 9.43657398223877 | 9.593850059036189 | 67000 |
| 89 | 2024-08-19 | 9.397254943847656 | 9.613509080282777 | 9.367764976428845 | 9.43657396296671 | 187200 |
| 90 | 2024-08-20 | 9.2891263961792 | 9.416913435219717 | 9.171169345704715 | 9.407083446653683 | 252000 |
| 91 | 2024-08-21 | 9.485721588134766 | 9.584019600033917 | 9.26946746185954 | 9.407083553591171 | 156300 |
| 92 | 2024-08-22 | 9.259637832641602 | 9.564359993967539 | 9.230148802902816 | 9.564359993967539 | 151100 |
| 93 | 2024-08-23 | 9.584019660949707 | 9.711806702255089 | 9.34810555581946 | 9.367764595860653 | 190800 |
| 94 | 2024-08-26 | 9.63316822052002 | 9.839593287296852 | 9.5840192165371 | 9.5840192165371 | 119900 |
| 95 | 2024-08-27 | 9.74129581451416 | 9.859252868090113 | 9.544700725220908 | 9.544700725220908 | 131800 |
| 96 | 2024-08-28 | 9.652827262878418 | 9.721636243453231 | 9.574189231455158 | 9.623338235454515 | 73100 |
| 97 | 2024-08-29 | 9.55453109741211 | 9.721637164376183 | 9.544701108193195 | 9.633169136284689 | 61600 |
| 98 | 2024-08-30 | 9.544700622558594 | 9.633168646148834 | 9.485721627685328 | 9.534870633839828 | 31100 |
| 99 | 2024-09-02 | 9.328445434570312 | 9.485721502233229 | 9.328445434570312 | 9.485721502233229 | 68300 |
| 100 | 2024-09-03 | 9.2891263961792 | 9.51521144600144 | 9.2891263961792 | 9.367764429828854 | 54400 |
| 101 | 2024-09-04 | 9.426743507385254 | 9.436573496038463 | 9.289126478558268 | 9.308786455864688 | 65500 |
| 102 | 2024-09-05 | 9.348105430603027 | 9.436573453201685 | 9.289126436390818 | 9.436573453201685 | 31200 |
| 103 | 2024-09-06 | 8.92542552947998 | 9.269467640311033 | 8.82712751568844 | 9.269467640311033 | 421100 |
| 104 | 2024-09-09 | 8.827127456665039 | 9.02372348293356 | 8.827127456665039 | 8.945085447401883 | 116900 |
| 105 | 2024-09-10 | 9.131850242614746 | 9.131850242614746 | 8.79763813404123 | 8.79763813404123 | 80400 |
| 106 | 2024-09-11 | 9.131850242614746 | 9.131850242614746 | 8.974574176801163 | 9.112191203107697 | 29400 |
| 107 | 2024-09-12 | 8.974574089050293 | 9.131850153326077 | 8.935255072981347 | 9.023723093496297 | 47100 |
| 108 | 2024-09-13 | 9.131850242614746 | 9.328445324881727 | 8.974574176801163 | 8.974574176801163 | 85900 |
| 109 | 2024-09-16 | 9.092531204223633 | 9.131850220582164 | 8.935255138789511 | 8.974574155148042 | 53600 |
| 110 | 2024-09-17 | 8.994233131408691 | 9.16133918411808 | 8.974574092087211 | 9.16133918411808 | 47800 |
| 111 | 2024-09-18 | 8.905766487121582 | 9.082701599490283 | 8.827127513642973 | 8.994233574586266 | 296100 |
| 112 | 2024-09-19 | 8.876276016235352 | 9.01389304020525 | 8.827127012143295 | 8.98440401272573 | 214900 |
| 113 | 2024-09-20 | 8.630532264709473 | 8.886106345853229 | 8.512575212821428 | 8.886106345853229 | 140300 |
| 114 | 2024-09-23 | 8.640362739562988 | 8.699341737545257 | 8.492916650766372 | 8.699341737545257 | 68700 |
| 115 | 2024-09-24 | 8.7091703414917 | 8.787808376464678 | 8.640362295250172 | 8.748489358978189 | 43100 |
| 116 | 2024-09-25 | 8.679681777954102 | 8.817298815252535 | 8.63053276910185 | 8.709170808289704 | 108200 |
| 117 | 2024-09-26 | 8.728830337524414 | 8.777979343846917 | 8.640362313631774 | 8.777979343846917 | 52900 |
| 118 | 2024-09-27 | 8.945085525512695 | 9.102361597949425 | 8.679681450196211 | 8.719000468305394 | 92700 |
| 119 | 2024-09-30 | 8.827127456665039 | 8.964744487565138 | 8.699341352005561 | 8.945085447401883 | 92400 |
| 120 | 2024-10-01 | 8.719000816345215 | 8.935255893297725 | 8.699341775225554 | 8.846787864660818 | 73900 |
| 121 | 2024-10-02 | 8.886106491088867 | 9.004063544904817 | 8.768149437272918 | 8.83695748430572 | 66800 |
| 122 | 2024-10-03 | 8.679681777954102 | 8.856617834846464 | 8.63053276910185 | 8.768149806400283 | 55600 |
| 123 | 2024-10-04 | 8.758318901062012 | 8.758318901062012 | 8.62070281559696 | 8.718999885580672 | 52200 |
| 124 | 2024-10-07 | 8.640362739562988 | 8.797638817596544 | 8.630532750326047 | 8.748489808851215 | 58500 |
| 125 | 2024-10-08 | 8.601043701171875 | 8.709170770222721 | 8.601043701171875 | 8.679681740016012 | 58200 |
| 126 | 2024-10-09 | 8.532235145568848 | 8.620703168382057 | 8.50274517967157 | 8.601043191117206 | 50000 |
| 127 | 2024-10-10 | 8.797637939453125 | 8.827126966781103 | 8.61087284979023 | 8.630531888862457 | 66600 |
| 128 | 2024-10-11 | 8.551894187927246 | 8.777979239343445 | 8.551894187927246 | 8.748489273437432 | 51800 |
| 129 | 2024-10-14 | 8.719000816345215 | 8.748489846744393 | 8.532235707231255 | 8.601043757309128 | 57600 |
| 130 | 2024-10-15 | 8.886106491088867 | 9.004063544904817 | 8.679681412551123 | 8.748489459583926 | 67000 |
| 131 | 2024-10-16 | 8.777978897094727 | 8.915594982866622 | 8.758318920590584 | 8.886105955549684 | 59600 |
| 132 | 2024-10-17 | 8.738659858703613 | 8.866446893328982 | 8.67968086678449 | 8.748488909490739 | 55500 |
| 133 | 2024-10-18 | 8.719000816345215 | 8.856617853940335 | 8.689511785946037 | 8.728830805624732 | 54200 |
| 134 | 2024-10-21 | 8.797637939453125 | 8.895935947132088 | 8.718999908285667 | 8.718999908285667 | 66400 |
| 135 | 2024-10-22 | 8.836956977844238 | 8.935254985776899 | 8.728829919069735 | 8.768148934754944 | 60800 |
| 136 | 2024-10-23 | 8.650192260742188 | 8.905766342437412 | 8.650192260742188 | 8.905766342437412 | 36700 |
| 137 | 2024-10-24 | 8.483086585998535 | 8.738660679247193 | 8.483086585998535 | 8.650192651781168 | 91700 |
| 138 | 2024-10-25 | 8.551894187927246 | 8.699341205139369 | 8.551894187927246 | 8.57155416519792 | 49200 |
| 139 | 2024-10-28 | 8.610873222351074 | 8.827127348698468 | 8.591213244988955 | 8.650192239635993 | 53400 |
| 140 | 2024-10-29 | 8.728830337524414 | 8.728830337524414 | 8.601043296061636 | 8.728830337524414 | 46000 |
| 141 | 2024-10-30 | 8.81729793548584 | 8.964744009891447 | 8.689510900195984 | 8.699340888473499 | 52600 |
| 142 | 2024-10-31 | 8.630532264709473 | 8.876276357169395 | 8.630532264709473 | 8.846787328557214 | 43000 |
| 143 | 2024-11-01 | 8.777978897094727 | 8.777978897094727 | 8.581382881810402 | 8.728829893273645 | 60600 |
| 144 | 2024-11-04 | 8.748489379882812 | 8.827127415043698 | 8.620703275825866 | 8.827127415043698 | 84400 |
| 145 | 2024-11-05 | 8.669851303100586 | 8.817298321398892 | 8.61087324573272 | 8.817298321398892 | 54500 |
| 146 | 2024-11-06 | 8.58138370513916 | 8.70917075235861 | 8.561724664188135 | 8.610873672724749 | 40200 |
| 147 | 2024-11-07 | 8.502745628356934 | 8.72883069163656 | 8.502745628356934 | 8.571554614975618 | 88300 |
| 148 | 2024-11-08 | 8.46342658996582 | 8.551894617246473 | 8.35529952186689 | 8.502745609041737 | 77900 |
| 149 | 2024-11-11 | 8.719000816345215 | 8.748489846744393 | 8.325810619558261 | 8.463426719714008 | 99400 |
| 150 | 2024-11-12 | 8.158703804016113 | 8.679681001383711 | 8.158703804016113 | 8.660021962065327 | 201900 |
| 151 | 2024-11-13 | 8.158703804016113 | 8.325809856699184 | 7.814661710271134 | 8.266830863865453 | 339600 |
| 152 | 2024-11-14 | 8.070236206054688 | 8.27666128562254 | 7.883471104273934 | 8.198023249352818 | 133400 |
| 153 | 2024-11-18 | 7.991598129272461 | 8.207853196637583 | 7.932619133649489 | 8.11938517192279 | 84600 |
| 154 | 2024-11-19 | 8.01125717163086 | 8.21768225020664 | 7.9522791134316835 | 8.001428120223885 | 90000 |
| 155 | 2024-11-21 | 8.01125717163086 | 8.04074713816978 | 7.8343215908743336 | 8.01125717163086 | 102000 |
| 156 | 2024-11-22 | 8.34546947479248 | 8.34546947479248 | 7.942449297702806 | 7.952279286763373 | 85800 |
| 157 | 2024-11-25 | 8.650192260742188 | 8.650192260742188 | 8.178363114732596 | 8.178363114732596 | 71000 |
| 158 | 2024-11-26 | 8.453597068786621 | 8.591213159189827 | 8.414278051894376 | 8.512575125405336 | 56100 |
| 159 | 2024-11-27 | 8.433937072753906 | 8.463426100997296 | 8.237341988732465 | 8.424107084193007 | 112700 |
| 160 | 2024-11-28 | 8.070236206054688 | 8.424107369268434 | 7.922790122408794 | 8.424107369268434 | 154700 |
| 161 | 2024-11-29 | 8.099724769592285 | 8.19802277799734 | 7.971937733641427 | 7.98176772196979 | 110900 |
| 162 | 2024-12-02 | 8.119384765625 | 8.315979845464977 | 8.080065749657004 | 8.158703781592996 | 84000 |
| 163 | 2024-12-03 | 8.089895248413086 | 8.217682291742976 | 8.050576230268453 | 8.16853422214169 | 66500 |
| 164 | 2024-12-04 | 7.912960052490234 | 8.217682205555358 | 7.912960052490234 | 8.207853154201791 | 120600 |
| 165 | 2024-12-05 | 8.139043807983398 | 8.237341816660397 | 8.011256771679014 | 8.148873796338956 | 74000 |
| 166 | 2024-12-06 | 8.257000923156738 | 8.502745009410681 | 8.17836289055062 | 8.207852855857386 | 134600 |
| 167 | 2024-12-09 | 7.863811016082764 | 8.44376722850916 | 7.863811016082764 | 8.266831180666713 | 150800 |
| 168 | 2024-12-10 | 8.247172355651855 | 8.247172355651855 | 7.912960228762983 | 7.912960228762983 | 128800 |
| 169 | 2024-12-11 | 8.443767547607422 | 8.443767547607422 | 8.148874435872154 | 8.247172452263696 | 152300 |
| 170 | 2024-12-12 | 8.129215240478516 | 8.50274544580915 | 8.129215240478516 | 8.50274544580915 | 54500 |
| 171 | 2024-12-13 | 8.35529899597168 | 8.473256045775035 | 8.050575914233537 | 8.129214884875076 | 136300 |
| 172 | 2024-12-16 | 8.247172355651855 | 8.650192530745137 | 8.158704329423701 | 8.355299422464405 | 117600 |
| 173 | 2024-12-17 | 8.0600004196167 | 8.390000343322754 | 8.0600004196167 | 8.390000343322754 | 83700 |
| 174 | 2024-12-18 | 7.840000152587891 | 8.039999961853027 | 7.840000152587891 | 8.020000457763672 | 116500 |
| 175 | 2024-12-19 | 8.029999732971191 | 8.119999885559082 | 7.800000190734863 | 7.920000076293945 | 97000 |
| 176 | 2024-12-20 | 8.5 | 8.5 | 8.0 | 8.0 | 83800 |
| 177 | 2024-12-23 | 8.300000190734863 | 8.5 | 8.199999809265137 | 8.460000038146973 | 150100 |
| 178 | 2024-12-26 | 8.399999618530273 | 8.5 | 8.109999656677246 | 8.220000267028809 | 104800 |
| 179 | 2024-12-27 | 8.420000076293945 | 8.720000267028809 | 8.300000190734863 | 8.5 | 65800 |
| 180 | 2024-12-30 | 8.369999885559082 | 8.479999542236328 | 8.300000190734863 | 8.420000076293945 | 55900 |
| 181 | 2025-01-02 | 8.5 | 8.5 | 8.229999542236328 | 8.380000114440918 | 88900 |
| 182 | 2025-01-03 | 8.229999542236328 | 8.510000228881836 | 8.130000114440918 | 8.510000228881836 | 57900 |
| 183 | 2025-01-06 | 8.199999809265137 | 8.279999732971191 | 8.100000381469727 | 8.180000305175781 | 49100 |
| 184 | 2025-01-07 | 8.199999809265137 | 8.319999694824219 | 8.140000343322754 | 8.199999809265137 | 57200 |
| 185 | 2025-01-08 | 8.109999656677246 | 8.220000267028809 | 8.0600004196167 | 8.220000267028809 | 59800 |
| 186 | 2025-01-09 | 8.460000038146973 | 8.460000038146973 | 8.079999923706055 | 8.149999618530273 | 63000 |
| 187 | 2025-01-10 | 8.380000114440918 | 8.600000381469727 | 8.229999542236328 | 8.5 | 63000 |
| 188 | 2025-01-13 | 8.149999618530273 | 8.489999771118164 | 8.149999618530273 | 8.489999771118164 | 69300 |
| 189 | 2025-01-14 | 8.350000381469727 | 8.430000305175781 | 8.199999809265137 | 8.34000015258789 | 56800 |
| 190 | 2025-01-15 | 8.65999984741211 | 8.65999984741211 | 8.289999961853027 | 8.380000114440918 | 102900 |
| 191 | 2025-01-16 | 8.920000076293945 | 8.970000267028809 | 8.529999732971191 | 8.649999618530273 | 115400 |
| 192 | 2025-01-17 | 8.770000457763672 | 8.920000076293945 | 8.550000190734863 | 8.920000076293945 | 71700 |
| 193 | 2025-01-20 | 9.039999961853027 | 9.15999984741211 | 8.699999809265137 | 8.9399995803833 | 131600 |
| 194 | 2025-01-21 | 8.710000038146973 | 9.149999618530273 | 8.710000038146973 | 9.149999618530273 | 51500 |
| 195 | 2025-01-22 | 8.770000457763672 | 8.819999694824219 | 8.630000114440918 | 8.65999984741211 | 92200 |
| 196 | 2025-01-23 | 8.600000381469727 | 8.800000190734863 | 8.569999694824219 | 8.6899995803833 | 83100 |
| 197 | 2025-01-24 | 8.760000228881836 | 8.899999618530273 | 8.460000038146973 | 8.510000228881836 | 50000 |
| 198 | 2025-01-27 | 8.8100004196167 | 9.0 | 8.789999961853027 | 8.850000381469727 | 40800 |
| 199 | 2025-01-28 | 8.630000114440918 | 8.899999618530273 | 8.529999732971191 | 8.859999656677246 | 61800 |
| 200 | 2025-01-29 | 8.529999732971191 | 8.619999885559082 | 8.4399995803833 | 8.5600004196167 | 64800 |
| 201 | 2025-01-30 | 8.84000015258789 | 8.84000015258789 | 8.539999961853027 | 8.539999961853027 | 45500 |
| 202 | 2025-01-31 | 8.640000343322754 | 8.850000381469727 | 8.479999542236328 | 8.850000381469727 | 84700 |
| 203 | 2025-02-03 | 8.5 | 8.640000343322754 | 8.449999809265137 | 8.600000381469727 | 58200 |
| 204 | 2025-02-04 | 8.489999771118164 | 8.5600004196167 | 8.350000381469727 | 8.5 | 52600 |
| 205 | 2025-02-05 | 8.369999885559082 | 8.670000076293945 | 8.359999656677246 | 8.670000076293945 | 44500 |
| 206 | 2025-02-06 | 8.300000190734863 | 8.449999809265137 | 8.100000381469727 | 8.25 | 78300 |
| 207 | 2025-02-07 | 8.199999809265137 | 8.460000038146973 | 8.199999809265137 | 8.3100004196167 | 163800 |
| 208 | 2025-02-10 | 8.199999809265137 | 8.390000343322754 | 8.15999984741211 | 8.15999984741211 | 52300 |
| 209 | 2025-02-11 | 8.390000343322754 | 8.399999618530273 | 8.1899995803833 | 8.199999809265137 | 55700 |
| 210 | 2025-02-12 | 8.239999771118164 | 8.399999618530273 | 8.199999809265137 | 8.25 | 59800 |
| 211 | 2025-02-13 | 8.529999732971191 | 8.529999732971191 | 8.229999542236328 | 8.229999542236328 | 70900 |
| 212 | 2025-02-14 | 8.489999771118164 | 8.619999885559082 | 8.380000114440918 | 8.529999732971191 | 96300 |
| 213 | 2025-02-17 | 8.630000114440918 | 8.729999542236328 | 8.300000190734863 | 8.430000305175781 | 83100 |
| 214 | 2025-02-18 | 8.739999771118164 | 8.75 | 8.520000457763672 | 8.6899995803833 | 55300 |
| 215 | 2025-02-19 | 8.369999885559082 | 8.680000305175781 | 8.369999885559082 | 8.680000305175781 | 58500 |
| 216 | 2025-02-20 | 8.399999618530273 | 8.489999771118164 | 8.3100004196167 | 8.489999771118164 | 53000 |
| 217 | 2025-02-21 | 8.420000076293945 | 8.460000038146973 | 8.350000381469727 | 8.399999618530273 | 43200 |
| 218 | 2025-02-24 | 8.260000228881836 | 8.479999542236328 | 8.119999885559082 | 8.399999618530273 | 109100 |
| 219 | 2025-02-25 | 8.319999694824219 | 8.359999656677246 | 8.149999618530273 | 8.210000038146973 | 80200 |
| 220 | 2025-02-26 | 8.100000381469727 | 8.369999885559082 | 8.100000381469727 | 8.369999885559082 | 114100 |
| 221 | 2025-02-27 | 8.210000038146973 | 8.210000038146973 | 8.039999961853027 | 8.109999656677246 | 69100 |
| 222 | 2025-02-28 | 7.960000038146973 | 8.210000038146973 | 7.960000038146973 | 8.119999885559082 | 77500 |
| 223 | 2025-03-05 | 7.920000076293945 | 8.130000114440918 | 7.860000133514404 | 8.130000114440918 | 59400 |
| 224 | 2025-03-06 | 8.09000015258789 | 8.210000038146973 | 7.909999847412109 | 7.909999847412109 | 90400 |
| 225 | 2025-03-07 | 8.180000305175781 | 8.210000038146973 | 7.929999828338623 | 8.100000381469727 | 82200 |
| 226 | 2025-03-10 | 8.0 | 8.180000305175781 | 8.0 | 8.180000305175781 | 35800 |
| 227 | 2025-03-11 | 8.010000228881836 | 8.140000343322754 | 7.960000038146973 | 8.0 | 78400 |
| 228 | 2025-03-12 | 7.949999809265137 | 8.130000114440918 | 7.949999809265137 | 8.130000114440918 | 60000 |
| 229 | 2025-03-13 | 8.15999984741211 | 8.15999984741211 | 7.909999847412109 | 7.980000019073486 | 96700 |
| 230 | 2025-03-14 | 8.149999618530273 | 8.34000015258789 | 8.09000015258789 | 8.09000015258789 | 66300 |
| 231 | 2025-03-17 | 8.1899995803833 | 8.399999618530273 | 8.079999923706055 | 8.079999923706055 | 101300 |
| 232 | 2025-03-18 | 8.0 | 8.210000038146973 | 8.0 | 8.149999618530273 | 113800 |
| 233 | 2025-03-19 | 8.260000228881836 | 8.260000228881836 | 8.050000190734863 | 8.1899995803833 | 96600 |
| 234 | 2025-03-20 | 8.149999618530273 | 8.260000228881836 | 8.079999923706055 | 8.130000114440918 | 41500 |
| 235 | 2025-03-21 | 8.140000343322754 | 8.149999618530273 | 8.050000190734863 | 8.140000343322754 | 38700 |
| 236 | 2025-03-24 | 8.109999656677246 | 8.229999542236328 | 8.0600004196167 | 8.140000343322754 | 69600 |
| 237 | 2025-03-25 | 8.020000457763672 | 8.079999923706055 | 7.800000190734863 | 8.0 | 179300 |
| 238 | 2025-03-26 | 8.109999656677246 | 8.15999984741211 | 7.889999866485596 | 8.050000190734863 | 145500 |
| 239 | 2025-03-27 | 8.050000190734863 | 8.109999656677246 | 7.949999809265137 | 8.109999656677246 | 107300 |
| 240 | 2025-03-28 | 7.909999847412109 | 8.050000190734863 | 7.900000095367432 | 8.050000190734863 | 122100 |
| 241 | 2025-03-31 | 7.800000190734863 | 7.920000076293945 | 7.599999904632568 | 7.920000076293945 | 151700 |
| 242 | 2025-04-01 | 7.840000152587891 | 7.880000114440918 | 7.659999847412109 | 7.800000190734863 | 68600 |
| 243 | 2025-04-02 | 7.960000038146973 | 7.96999979019165 | 7.800000190734863 | 7.840000152587891 | 41500 |
| 244 | 2025-04-03 | 7.800000190734863 | 7.96999979019165 | 7.699999809265137 | 7.880000114440918 | 188500 |
| 245 | 2025-04-04 | 7.639999866485596 | 7.739999771118164 | 7.519999980926514 | 7.739999771118164 | 218100 |
| 246 | 2025-04-07 | 7.400000095367432 | 7.570000171661377 | 7.300000190734863 | 7.53000020980835 | 220300 |
| 247 | 2025-04-08 | 7.409999847412109 | 7.639999866485596 | 7.329999923706055 | 7.429999828338623 | 91400 |
| 248 | 2025-04-09 | 7.699999809265137 | 7.760000228881836 | 7.28000020980835 | 7.489999771118164 | 119000 |
| 249 | 2025-04-10 | 7.570000171661377 | 7.880000114440918 | 7.550000190734863 | 7.739999771118164 | 76200 |
| 250 | 2025-04-11 | 7.679999828338623 | 7.699999809265137 | 7.53000020980835 | 7.559999942779541 | 52400 |