ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 7.116896152496338 | 7.35478708315206 | 7.116896152496338 | 7.325050539577723 | 5728500 |
| 3 | 2024-04-17 | 7.097072124481201 | 7.235842034423705 | 7.067336052812334 | 7.146632874124429 | 3078000 |
| 4 | 2024-04-18 | 7.126808166503906 | 7.265577594019699 | 7.047511350780596 | 7.097071624284513 | 3781800 |
| 5 | 2024-04-19 | 7.146632671356201 | 7.275490238655506 | 7.0574235135880174 | 7.12680846659064 | 3575200 |
| 6 | 2024-04-22 | 7.1069841384887695 | 7.206105160596401 | 7.057423391111795 | 7.156544413219427 | 2461900 |
| 7 | 2024-04-23 | 7.146632671356201 | 7.216017624358824 | 6.9186540802290954 | 7.077247718353578 | 3152800 |
| 8 | 2024-04-24 | 7.067335605621338 | 7.206105034136764 | 7.057423267261369 | 7.146632421915867 | 3312000 |
| 9 | 2024-04-25 | 7.0078630447387695 | 7.077247523181627 | 6.869093142560434 | 7.0574233189627655 | 3041300 |
| 10 | 2024-04-26 | 7.245753765106201 | 7.2953145138215305 | 7.057423581692812 | 7.0673359204944095 | 2774200 |
| 11 | 2024-04-29 | 7.285401821136475 | 7.354786771438342 | 7.216017343480913 | 7.245753413148638 | 2404600 |
| 12 | 2024-04-30 | 7.166456699371338 | 7.285401925031086 | 7.126808290818089 | 7.255665854939306 | 3805000 |
| 13 | 2024-05-02 | 7.443996429443359 | 7.523293250784772 | 7.285402314114196 | 7.285402314114196 | 4576300 |
| 14 | 2024-05-03 | 7.761183738708496 | 7.870217104711861 | 7.493556729533939 | 7.493556729533939 | 5233000 |
| 15 | 2024-05-06 | 7.483644485473633 | 7.781007551412272 | 7.463820281077723 | 7.662062325036816 | 3714200 |
| 16 | 2024-05-07 | 7.424171447753906 | 7.612501627058726 | 7.394435377290487 | 7.602589761119692 | 2380600 |
| 17 | 2024-05-08 | 7.6025896072387695 | 7.642238015485033 | 7.285401868622355 | 7.364698685114881 | 5997200 |
| 18 | 2024-05-09 | 7.6025896072387695 | 7.671974085346576 | 7.216017390514548 | 7.394435227622733 | 3711500 |
| 19 | 2024-05-10 | 7.384522914886475 | 7.622413837836623 | 7.3746110491136365 | 7.493556274265555 | 2562500 |
| 20 | 2024-05-13 | 7.4539079666137695 | 7.58276553192622 | 7.394435353234097 | 7.463820305166873 | 1743800 |
| 21 | 2024-05-14 | 7.4539079666137695 | 7.58276553192622 | 7.384523014680993 | 7.493556375533552 | 2402900 |
| 22 | 2024-05-15 | 7.503468990325928 | 7.572853472166769 | 7.434084035838753 | 7.483644785136211 | 1711800 |
| 23 | 2024-05-16 | 7.5232930183410645 | 7.5728532938250375 | 7.404347317357618 | 7.53320488437933 | 1522700 |
| 24 | 2024-05-17 | 7.632326126098633 | 7.632326126098633 | 7.3646991183691055 | 7.513380894362474 | 2217500 |
| 25 | 2024-05-20 | 7.790919780731201 | 7.840480054703151 | 7.483644380578406 | 7.6125014710225205 | 3284000 |
| 26 | 2024-05-21 | 7.741359233856201 | 7.830568391012324 | 7.662062415338012 | 7.781007643115295 | 2254200 |
| 27 | 2024-05-22 | 7.414259433746338 | 7.691798764191374 | 7.404347095358943 | 7.691798764191374 | 1916200 |
| 28 | 2024-05-23 | 7.434083938598633 | 7.483644687247822 | 7.285402165297395 | 7.434083938598633 | 2233800 |
| 29 | 2024-05-24 | 7.473731994628906 | 7.592677218580116 | 7.394435178661434 | 7.43408358664517 | 2274700 |
| 30 | 2024-05-27 | 7.424171447753906 | 7.533204808961185 | 7.404347243229521 | 7.523292943022151 | 965000 |
| 31 | 2024-05-28 | 7.2754902839660645 | 7.5133807426343315 | 7.2160176692989975 | 7.503468876512984 | 2255700 |
| 32 | 2024-05-29 | 7.0276875495910645 | 7.295314554317502 | 7.0276875495910645 | 7.295314554317502 | 1965900 |
| 33 | 2024-05-31 | 7.136720180511475 | 7.136720180511475 | 6.968214679919531 | 6.968214679919531 | 5635300 |
| 34 | 2024-06-03 | 6.9087419509887695 | 7.334963075340368 | 6.9087419509887695 | 7.136720549027941 | 3268000 |
| 35 | 2024-06-04 | 6.839357376098633 | 7.007863355760711 | 6.809620832127423 | 6.86909344742351 | 3519200 |
| 36 | 2024-06-05 | 6.740235805511475 | 6.9384778404662795 | 6.710499263945107 | 6.819532619493397 | 3924400 |
| 37 | 2024-06-06 | 7.067335605621338 | 7.146632421915867 | 6.690675255576019 | 6.769972071870548 | 3077000 |
| 38 | 2024-06-07 | 6.948390483856201 | 7.057423371549207 | 6.869093193743585 | 6.968214688222776 | 3071800 |
| 39 | 2024-06-10 | 6.898829936981201 | 7.027687505429543 | 6.849269188302199 | 6.928566008071539 | 3340700 |
| 40 | 2024-06-11 | 6.8591814041137695 | 6.948390561077952 | 6.829444860910269 | 6.898829813287557 | 1532400 |
| 41 | 2024-06-12 | 6.522169589996338 | 6.978126777684197 | 6.522169589996338 | 6.948390706504653 | 3981000 |
| 42 | 2024-06-13 | 6.601466655731201 | 6.6510274064036885 | 6.472609554746157 | 6.502345627032572 | 2525800 |
| 43 | 2024-06-14 | 6.641114711761475 | 6.740236207801219 | 6.512257617673186 | 6.601466302404106 | 1416900 |
| 44 | 2024-06-17 | 6.522169589996338 | 6.621290615005366 | 6.4726093138149885 | 6.60146641000356 | 1515100 |
| 45 | 2024-06-18 | 6.601466655731201 | 6.611378994924237 | 6.452785349006431 | 6.522169832772298 | 2142500 |
| 46 | 2024-06-19 | 6.641114711761475 | 6.720412003122535 | 6.452785003637134 | 6.601466302404106 | 1555300 |
| 47 | 2024-06-20 | 6.601466655731201 | 6.849269463800947 | 6.5717305834447854 | 6.700588157076177 | 1708600 |
| 48 | 2024-06-21 | 6.541994094848633 | 6.6609393303112885 | 6.472609610485259 | 6.561818300759075 | 3357800 |
| 49 | 2024-06-24 | 6.631202697753906 | 6.769972127407721 | 6.561817746603843 | 6.601466155076362 | 2388400 |
| 50 | 2024-06-25 | 6.522169589996338 | 6.621290615005366 | 6.482521179992727 | 6.591554543825822 | 2566600 |
| 51 | 2024-06-26 | 6.5320820808410645 | 6.54199394724948 | 6.393312169952513 | 6.502345536323134 | 3979700 |
| 52 | 2024-06-27 | 6.740235805511475 | 6.740235805511475 | 6.5023448909194155 | 6.541993297910376 | 2514300 |
| 53 | 2024-06-28 | 6.502345085144043 | 6.789796280737805 | 6.492433219423383 | 6.740236006841888 | 2262400 |
| 54 | 2024-07-01 | 6.452785015106201 | 6.591554448103639 | 6.39331192831812 | 6.502345290567839 | 3398300 |
| 55 | 2024-07-02 | 6.432960033416748 | 6.551905728719529 | 6.353663218312428 | 6.4726089136152085 | 5796000 |
| 56 | 2024-07-03 | 6.541994094848633 | 6.6312032577688 | 6.482521477117305 | 6.502345683027747 | 2384800 |
| 57 | 2024-07-04 | 6.7104997634887695 | 6.789796583373713 | 6.591554533661355 | 6.591554533661355 | 3018700 |
| 58 | 2024-07-05 | 6.789796829223633 | 6.809621034912678 | 6.581642433165486 | 6.680763461610712 | 2156400 |
| 59 | 2024-07-08 | 6.789796829223633 | 6.839357579769419 | 6.690675800778408 | 6.789796829223633 | 2470500 |
| 60 | 2024-07-09 | 6.968214988708496 | 6.968214988708496 | 6.6510272325191 | 6.769972463847748 | 3756600 |
| 61 | 2024-07-10 | 6.948390483856201 | 7.047511505689077 | 6.819532919150304 | 7.037599167182632 | 3034000 |
| 62 | 2024-07-11 | 6.968214988708496 | 7.047511809594262 | 6.938478444553167 | 6.997951060217491 | 2096100 |
| 63 | 2024-07-12 | 7.116896152496338 | 7.116896152496338 | 6.928565970249069 | 6.99795092349164 | 1625900 |
| 64 | 2024-07-15 | 6.988039016723633 | 7.245753678067109 | 6.978126678041106 | 7.166456859192193 | 2624400 |
| 65 | 2024-07-16 | 7.0276875495910645 | 7.12680857492561 | 6.978126800600626 | 6.978126800600626 | 1687200 |
| 66 | 2024-07-17 | 6.86909294128418 | 7.027687043034296 | 6.85918107578834 | 6.958302093978227 | 2553400 |
| 67 | 2024-07-18 | 6.740235805511475 | 6.859181026484357 | 6.690675060449627 | 6.799708415997916 | 4369600 |
| 68 | 2024-07-19 | 7.017775058746338 | 7.047511602025844 | 6.720411989182869 | 6.740236193820434 | 4476000 |
| 69 | 2024-07-22 | 7.176368713378906 | 7.186281052045065 | 6.997950871204946 | 7.007863209871105 | 1967100 |
| 70 | 2024-07-23 | 7.017775058746338 | 7.176368695846854 | 7.017775058746338 | 7.166456829851232 | 2491900 |
| 71 | 2024-07-24 | 6.9583024978637695 | 7.047511655735845 | 6.888917544780342 | 6.988039041369903 | 4559800 |
| 72 | 2024-07-25 | 6.988039016723633 | 7.146632654473464 | 6.908741725202394 | 6.938478268603649 | 2957500 |
| 73 | 2024-07-26 | 7.126808166503906 | 7.146632370434734 | 6.849268838826016 | 6.968214535057285 | 2642500 |
| 74 | 2024-07-29 | 7.087160110473633 | 7.166456930133514 | 7.037599361863044 | 7.097071976607954 | 1314500 |
| 75 | 2024-07-30 | 7.077247619628906 | 7.136720233095969 | 6.997950801672823 | 7.057423415139885 | 1377600 |
| 76 | 2024-07-31 | 7.245753765106201 | 7.2953145138215305 | 7.037599376735947 | 7.037599376735947 | 2583700 |
| 77 | 2024-08-01 | 6.928565979003906 | 7.334962887586298 | 6.928565979003906 | 7.295314477867966 | 2781700 |
| 78 | 2024-08-02 | 7.097072124481201 | 7.136720535137249 | 6.8988300712009645 | 6.938478481857012 | 3199800 |
| 79 | 2024-08-05 | 6.879005432128906 | 6.9880387908812915 | 6.799708615816738 | 6.869093093766732 | 2846500 |
| 80 | 2024-08-06 | 6.948390483856201 | 6.997950758449482 | 6.84926898937701 | 6.968214688222776 | 2233000 |
| 81 | 2024-08-07 | 7.334962844848633 | 7.3944354590796095 | 6.988039025511441 | 6.997950891560109 | 4720000 |
| 82 | 2024-08-08 | 7.7710957527160645 | 7.969337798388895 | 7.434083802425933 | 7.434083802425933 | 13468800 |
| 83 | 2024-08-09 | 7.979249954223633 | 8.058546770676399 | 7.622413807539878 | 7.78100744044541 | 6679000 |
| 84 | 2024-08-12 | 7.6025896072387695 | 8.018898366470843 | 7.6025896072387695 | 7.979249958224579 | 3788900 |
| 85 | 2024-08-13 | 7.711623191833496 | 7.7810076719710635 | 7.553029081562653 | 7.592677490968783 | 2321500 |
| 86 | 2024-08-14 | 7.582765579223633 | 7.80083182964262 | 7.582765579223633 | 7.7512715545069195 | 1885900 |
| 87 | 2024-08-15 | 7.632326126098633 | 7.761183696802641 | 7.483644822751602 | 7.642238465066481 | 3017000 |
| 88 | 2024-08-16 | 7.6224141120910645 | 7.731447475393165 | 7.503468882659496 | 7.602589907185803 | 3262500 |
| 89 | 2024-08-19 | 8.25678825378418 | 8.326172727167936 | 7.6125009546793025 | 7.6224132923891394 | 8607800 |
| 90 | 2024-08-20 | 8.227052688598633 | 8.316261842852512 | 8.048634380090874 | 8.2766134348833 | 3323700 |
| 91 | 2024-08-21 | 8.038722038269043 | 8.27661343127316 | 7.989162237298604 | 8.217140346698978 | 3807900 |
| 92 | 2024-08-22 | 7.959425926208496 | 8.11801957204043 | 7.870217236751207 | 8.008986676854148 | 2010600 |
| 93 | 2024-08-23 | 8.33608627319336 | 8.405470756634397 | 7.939602160255015 | 7.969338232402219 | 5113900 |
| 94 | 2024-08-26 | 8.29643726348877 | 8.474855574088298 | 8.187404376618291 | 8.365821741925199 | 2479300 |
| 95 | 2024-08-27 | 8.127931594848633 | 8.375734393138485 | 7.989162632793616 | 8.266701502196307 | 2781000 |
| 96 | 2024-08-28 | 8.127931594848633 | 8.207228414677973 | 7.939601884077114 | 8.078370846132131 | 2125600 |
| 97 | 2024-08-29 | 7.899952411651611 | 8.09819491906915 | 7.840479801220238 | 8.038721835991481 | 3125800 |
| 98 | 2024-08-30 | 8.137843132019043 | 8.137843132019043 | 7.721534396277844 | 7.810743546121325 | 10063700 |
| 99 | 2024-09-02 | 7.979249954223633 | 8.147755925508914 | 7.91977686923775 | 8.147755925508914 | 1752000 |
| 100 | 2024-09-03 | 7.840479850769043 | 8.108107308370963 | 7.810743781688582 | 7.9594250723834765 | 1825300 |
| 101 | 2024-09-04 | 8.048635482788086 | 8.137844649264 | 7.890041829183236 | 7.91977790291096 | 4391300 |
| 102 | 2024-09-05 | 7.929689407348633 | 8.038722296394326 | 7.8702167935110765 | 7.989162493832509 | 1961100 |
| 103 | 2024-09-06 | 7.7710957527160645 | 7.959425459782094 | 7.6818865958401314 | 7.919777050647528 | 2099100 |
| 104 | 2024-09-09 | 7.6521501541137695 | 7.7909200605708 | 7.6521501541137695 | 7.701710902512184 | 1652100 |
| 105 | 2024-09-10 | 7.810744285583496 | 7.8999529712262975 | 7.572853354361262 | 7.6521501738865645 | 1951100 |
| 106 | 2024-09-11 | 7.810744285583496 | 7.880128766344972 | 7.781007741938344 | 7.820656151700995 | 1037900 |
| 107 | 2024-09-12 | 7.741359233856201 | 7.840480257003938 | 7.71162316323504 | 7.82065605237439 | 1789800 |
| 108 | 2024-09-13 | 8.018898010253906 | 8.028810348198299 | 7.741358692212656 | 7.741358692212656 | 3604100 |
| 109 | 2024-09-16 | 8.018898010253906 | 8.1576669603051 | 7.9296888593395245 | 7.979249603768912 | 2552100 |
| 110 | 2024-09-17 | 8.008986473083496 | 8.018898812018968 | 7.919777313249587 | 8.018898812018968 | 896900 |
| 111 | 2024-09-18 | 7.880128860473633 | 8.038722501418649 | 7.840480450237378 | 8.028811107829084 | 1687600 |
| 112 | 2024-09-19 | 8.008986473083496 | 8.167580114880371 | 7.890041241735841 | 7.939601991120532 | 2607700 |
| 113 | 2024-09-20 | 7.8206562995910645 | 8.00898648584818 | 7.8206562995910645 | 7.97925041428704 | 7771400 |
| 114 | 2024-09-23 | 7.721534729003906 | 7.850392290408984 | 7.6422379135688745 | 7.790919678832711 | 1853500 |
| 115 | 2024-09-24 | 8.008986473083496 | 8.068459561403658 | 7.761183671452714 | 7.761183671452714 | 4471900 |
| 116 | 2024-09-25 | 7.979249954223633 | 8.118018910369663 | 7.979249954223633 | 8.008986024070266 | 1826400 |
| 117 | 2024-09-26 | 8.167580604553223 | 8.21714135690924 | 7.949514806655106 | 8.068460045133913 | 3117000 |
| 118 | 2024-09-27 | 8.177492141723633 | 8.29643736853177 | 8.127931394230417 | 8.177492141723633 | 3108700 |
| 119 | 2024-09-30 | 8.47485637664795 | 8.881252837905404 | 8.167580473215915 | 8.167580473215915 | 12562100 |
| 120 | 2024-10-01 | 8.643362045288086 | 8.792043349176854 | 8.49467979610664 | 8.49467979610664 | 5426100 |
| 121 | 2024-10-02 | 8.673097610473633 | 8.861427314086592 | 8.554152385250823 | 8.692922287323745 | 2540300 |
| 122 | 2024-10-03 | 8.564064979553223 | 8.772219366235536 | 8.474855821647568 | 8.633449460016445 | 4322400 |
| 123 | 2024-10-04 | 8.573976516723633 | 8.613624926980554 | 8.415382875695949 | 8.54424044535411 | 3332000 |
| 124 | 2024-10-07 | 8.25678825378418 | 8.653272309252156 | 8.207227510527543 | 8.623536241415197 | 2270600 |
| 125 | 2024-10-08 | 8.18740463256836 | 8.296437522847363 | 8.098195474479787 | 8.108107813221329 | 3575900 |
| 126 | 2024-10-09 | 7.969337463378906 | 8.187404177098388 | 7.9098648521771295 | 8.187404177098388 | 2579000 |
| 127 | 2024-10-10 | 7.899952411651611 | 7.999073429037233 | 7.820655597743114 | 7.969337360144693 | 3186200 |
| 128 | 2024-10-11 | 7.959425926208496 | 7.979250604583835 | 7.77109620810625 | 7.820656486105555 | 1216700 |
| 129 | 2024-10-14 | 8.108107566833496 | 8.197316722211195 | 7.820655896466059 | 7.880128509169087 | 2138200 |
| 130 | 2024-10-15 | 8.197317123413086 | 8.207228517045884 | 8.05854721433455 | 8.078370946892816 | 1372900 |
| 131 | 2024-10-16 | 8.098196029663086 | 8.27661435807195 | 8.068459956692514 | 8.207228927416994 | 2712100 |
| 132 | 2024-10-17 | 8.018898010253906 | 8.088282485279503 | 7.959424927880127 | 8.048634078794509 | 1766400 |
| 133 | 2024-10-18 | 7.999073505401611 | 8.048634250890709 | 7.860304079736957 | 8.03872191273437 | 10049900 |
| 134 | 2024-10-21 | 8.038722038269043 | 8.108107461154358 | 7.9594252223652076 | 7.999073630317126 | 2969800 |
| 135 | 2024-10-22 | 7.999073505401611 | 8.127931065556226 | 7.8206556724041985 | 8.00898584355795 | 5298900 |
| 136 | 2024-10-23 | 7.899952411651611 | 8.038721835991481 | 7.860304004697363 | 7.939601291252154 | 1777300 |
| 137 | 2024-10-24 | 8.326172828674316 | 8.35590984216636 | 7.880128024511865 | 7.929688768372706 | 5570600 |
| 138 | 2024-10-25 | 8.375734329223633 | 8.42529507756194 | 8.256789100387289 | 8.306349848725594 | 2375900 |
| 139 | 2024-10-28 | 8.504591941833496 | 8.554152690434318 | 8.38564671236712 | 8.445119799746635 | 1972300 |
| 140 | 2024-10-29 | 8.415382385253906 | 8.52441621607553 | 8.246876415159225 | 8.504591539456102 | 2236700 |
| 141 | 2024-10-30 | 8.29643726348877 | 8.524416320954014 | 8.207228108189005 | 8.464943235656632 | 5358900 |
| 142 | 2024-10-31 | 8.20722770690918 | 8.375733670838201 | 8.07837014947566 | 8.286524519900182 | 3884900 |
| 143 | 2024-11-01 | 7.989162445068359 | 8.256788969380667 | 7.969337767930526 | 8.256788969380667 | 4773900 |
| 144 | 2024-11-04 | 8.29643726348877 | 8.336085671922818 | 7.999073727587096 | 8.01889840445043 | 3088900 |
| 145 | 2024-11-05 | 8.464942932128906 | 8.484767608281388 | 8.22705249005466 | 8.336085373015543 | 3491700 |
| 146 | 2024-11-06 | 8.47485637664795 | 8.554153201025368 | 8.2766143157044 | 8.286525709782044 | 2763100 |
| 147 | 2024-11-07 | 8.127931594848633 | 8.683010278946671 | 7.969337955189952 | 8.623537191428339 | 5656400 |
| 148 | 2024-11-08 | 7.8702168464660645 | 8.118019169466734 | 7.751271617990626 | 8.118019169466734 | 4511800 |
| 149 | 2024-11-11 | 7.8206562995910645 | 7.919777325872089 | 7.751271817517515 | 7.8702170490547445 | 1770600 |
| 150 | 2024-11-12 | 7.642238140106201 | 7.919777002355841 | 7.642238140106201 | 7.919777002355841 | 2889600 |
| 151 | 2024-11-13 | 7.6521501541137695 | 7.681886697682083 | 7.572853334793367 | 7.662062492851983 | 1908100 |
| 152 | 2024-11-14 | 7.592677116394043 | 7.741358880655173 | 7.572852912668979 | 7.691798607665662 | 1184400 |
| 153 | 2024-11-18 | 7.463820457458496 | 7.572853347889443 | 7.414259708974374 | 7.523293072051647 | 2516300 |
| 154 | 2024-11-19 | 7.414259433746338 | 7.4935562502602595 | 7.384522891230462 | 7.453907842003298 | 1444800 |
| 155 | 2024-11-21 | 7.285401821136475 | 7.414259383420098 | 7.285401821136475 | 7.34487443311823 | 2813400 |
| 156 | 2024-11-22 | 7.493556499481201 | 7.493556499481201 | 7.2061052937350185 | 7.394435475542228 | 1869800 |
| 157 | 2024-11-25 | 7.5728535652160645 | 7.68188693142239 | 7.493556743482861 | 7.523293287955982 | 3479400 |
| 158 | 2024-11-26 | 7.761183738708496 | 7.810744488522663 | 7.553029345723136 | 7.572853551119535 | 1875300 |
| 159 | 2024-11-27 | 7.493556499481201 | 7.850392658307827 | 7.483644633410466 | 7.761183500439589 | 3876100 |
| 160 | 2024-11-28 | 6.988039016723633 | 7.503468812056908 | 6.9583024733223775 | 7.493556473374382 | 3772300 |
| 161 | 2024-11-29 | 7.186281204223633 | 7.265578024646826 | 6.869093449884531 | 6.988039153165651 | 2334700 |
| 162 | 2024-12-02 | 7.126808166503906 | 7.206104982227216 | 7.027687146849768 | 7.206104982227216 | 2635700 |
| 163 | 2024-12-03 | 6.928565979003906 | 7.2259295245377215 | 6.89882990803832 | 7.176368776066644 | 2820700 |
| 164 | 2024-12-04 | 6.978126525878906 | 7.057423343024707 | 6.8690931659802725 | 6.918653913019555 | 2275000 |
| 165 | 2024-12-05 | 7.146632671356201 | 7.225929490418443 | 7.007863237997278 | 7.047511647528399 | 1967700 |
| 166 | 2024-12-06 | 6.938477993011475 | 7.196193116764984 | 6.86909304292869 | 7.186280778476171 | 2460100 |
| 167 | 2024-12-09 | 6.571730136871338 | 6.948390492977007 | 6.393311824691645 | 6.948390492977007 | 9868200 |
| 168 | 2024-12-10 | 6.7104997634887695 | 6.8294449933161845 | 6.532081918747647 | 6.631202943603826 | 2989500 |
| 169 | 2024-12-11 | 6.769972324371338 | 6.8988298919791236 | 6.621290551950534 | 6.720412048661953 | 4204200 |
| 170 | 2024-12-12 | 6.601466655731201 | 6.710500023622866 | 6.532082171965334 | 6.6906758178831405 | 2624200 |
| 171 | 2024-12-13 | 6.432960033416748 | 6.631202543823849 | 6.423048167851858 | 6.6212902056126595 | 3076300 |
| 172 | 2024-12-16 | 6.393311977386475 | 6.492433474363148 | 6.373487772520405 | 6.492433474363148 | 2770800 |
| 173 | 2024-12-17 | 6.4131364822387695 | 6.502345644632167 | 6.32392779249172 | 6.442873027252018 | 2493500 |
| 174 | 2024-12-18 | 6.1157732009887695 | 6.432960483603206 | 6.1157732009887695 | 6.432960483603206 | 4839400 |
| 175 | 2024-12-19 | 6.032120227813721 | 6.181924634296246 | 6.012146338697056 | 6.131989673397045 | 4973200 |
| 176 | 2024-12-20 | 6.261820316314697 | 6.371676946766559 | 5.962211497342379 | 6.0021597525917665 | 9016100 |
| 177 | 2024-12-23 | 6.102029323577881 | 6.221872663104345 | 6.012146580825482 | 6.221872663104345 | 4745100 |
| 178 | 2024-12-26 | 6.082055568695068 | 6.141977239788726 | 5.992172823947028 | 6.141977239788726 | 3821200 |
| 179 | 2024-12-27 | 6.062081336975098 | 6.1220030046945695 | 5.972198597288348 | 6.1220030046945695 | 5377900 |
| 180 | 2024-12-30 | 5.9522247314453125 | 6.072068067355332 | 5.882315880723592 | 6.002159692848696 | 7950000 |
| 181 | 2025-01-02 | 5.86234188079834 | 6.012146285966993 | 5.832381285493655 | 6.012146285966993 | 4196000 |
| 182 | 2025-01-03 | 5.772459983825684 | 5.892303325055671 | 5.7225250202056355 | 5.822394471230625 | 7669100 |
| 183 | 2025-01-06 | 5.852355480194092 | 5.9721988201042535 | 5.762472737153921 | 5.9721988201042535 | 3692300 |
| 184 | 2025-01-07 | 6.022133827209473 | 6.022133827209473 | 5.862342229945727 | 5.87232941311882 | 2467400 |
| 185 | 2025-01-08 | 5.902289867401123 | 6.012146498571618 | 5.842368198457696 | 6.012146498571618 | 2601200 |
| 186 | 2025-01-09 | 5.892302989959717 | 5.9322507680978775 | 5.842368029179475 | 5.892302989959717 | 1103300 |
| 187 | 2025-01-10 | 5.902289867401123 | 5.902289867401123 | 5.742498750218651 | 5.892303160684765 | 2125200 |
| 188 | 2025-01-13 | 5.892302989959717 | 6.032120213443281 | 5.852355211821556 | 5.872329100890636 | 2703300 |
| 189 | 2025-01-14 | 5.8823161125183105 | 5.962211672939969 | 5.802420552096652 | 5.89230329567857 | 3089800 |
| 190 | 2025-01-15 | 6.092041969299316 | 6.221872488245118 | 5.912276965061728 | 5.912276965061728 | 2327700 |
| 191 | 2025-01-16 | 5.812407493591309 | 6.141976904735517 | 5.79243360431636 | 6.092041943440601 | 2673700 |
| 192 | 2025-01-17 | 5.892302989959717 | 5.9422374745248785 | 5.792433544614314 | 5.812407433683394 | 2458100 |
| 193 | 2025-01-20 | 5.9222636222839355 | 5.992172472567992 | 5.782446397930905 | 5.862341954704066 | 1337100 |
| 194 | 2025-01-21 | 5.9122772216796875 | 5.982185599365527 | 5.882316148232109 | 5.892303331453004 | 1305600 |
| 195 | 2025-01-22 | 5.992172718048096 | 6.042107681184538 | 5.912277158001871 | 5.912277158001871 | 1497400 |
| 196 | 2025-01-23 | 6.042107582092285 | 6.062081471776264 | 5.962211547141276 | 6.062081471776264 | 2108700 |
| 197 | 2025-01-24 | 5.9122772216796875 | 6.082055526714053 | 5.882316148232109 | 6.03212056303979 | 1832600 |
| 198 | 2025-01-27 | 6.022133827209473 | 6.131989984822861 | 5.8523555229877395 | 5.8523555229877395 | 2115800 |
| 199 | 2025-01-28 | 5.9222636222839355 | 6.062081322852048 | 5.862341954704066 | 5.972198583374702 | 1891500 |
| 200 | 2025-01-29 | 5.9522247314453125 | 5.962211437996938 | 5.8623419914052555 | 5.942237548678602 | 1391800 |
| 201 | 2025-01-30 | 6.052094459533691 | 6.131990020523162 | 5.932251118049486 | 5.952225008296853 | 3359900 |
| 202 | 2025-01-31 | 5.892302989959717 | 6.092041880650522 | 5.852355211821556 | 6.0121463243742 | 2952700 |
| 203 | 2025-02-03 | 5.8823161125183105 | 5.982185563045384 | 5.822394442202066 | 5.842368332307481 | 1602600 |
| 204 | 2025-02-04 | 5.792433738708496 | 5.892303187400347 | 5.782446555731763 | 5.882316004423614 | 2225300 |
| 205 | 2025-02-05 | 5.772459983825684 | 5.8323816544406775 | 5.7025511300006375 | 5.7924338740306816 | 2129100 |
| 206 | 2025-02-06 | 6.082055568695068 | 6.082055568695068 | 5.772460029936951 | 5.772460029936951 | 1955700 |
| 207 | 2025-02-07 | 6.042107582092285 | 6.102029251144222 | 5.962211547141276 | 6.082055361460243 | 3910700 |
| 208 | 2025-02-10 | 6.022133827209473 | 6.112016094691781 | 5.992172753905301 | 6.042107717340553 | 1096000 |
| 209 | 2025-02-11 | 6.261820316314697 | 6.261820316314697 | 6.012146459242795 | 6.022133642108915 | 3345400 |
| 210 | 2025-02-12 | 6.092041969299316 | 6.231859194817441 | 6.032120301220121 | 6.2018985988853865 | 2729600 |
| 211 | 2025-02-13 | 6.072068214416504 | 6.102029287227187 | 5.982185472199551 | 6.062081507623007 | 872600 |
| 212 | 2025-02-14 | 6.3017683029174805 | 6.361689973442634 | 6.102029401166968 | 6.102029401166968 | 3952700 |
| 213 | 2025-02-17 | 6.361689567565918 | 6.431598416825955 | 6.271807305620242 | 6.331728972322384 | 1638000 |
| 214 | 2025-02-18 | 6.291781425476074 | 6.411624763279501 | 6.261820352917671 | 6.391650873645596 | 1442300 |
| 215 | 2025-02-19 | 6.1319899559021 | 6.271807662375333 | 6.082055468917462 | 6.2618204792493435 | 1733400 |
| 216 | 2025-02-20 | 6.211885452270508 | 6.2218726352939555 | 6.112016003111515 | 6.17193767260691 | 1719400 |
| 217 | 2025-02-21 | 6.201898574829102 | 6.321741910522639 | 6.151963613515919 | 6.241846353393614 | 1636200 |
| 218 | 2025-02-24 | 5.982185363769531 | 6.251833585532885 | 5.9721986571570485 | 6.251833585532885 | 951600 |
| 219 | 2025-02-25 | 5.992172718048096 | 6.032120498071208 | 5.932251048013427 | 6.032120498071208 | 1240100 |
| 220 | 2025-02-26 | 5.822394371032715 | 6.062081525583007 | 5.782446591310182 | 6.032120452683559 | 4087200 |
| 221 | 2025-02-27 | 5.872329235076904 | 5.932250903653393 | 5.7924336769749205 | 5.7924336769749205 | 3120800 |
| 222 | 2025-02-28 | 5.642629146575928 | 5.882315815748424 | 5.612668074821826 | 5.8223941484553 | 2654400 |
| 223 | 2025-03-05 | 5.652616024017334 | 5.7424987657836475 | 5.592694354911489 | 5.642629317273907 | 2184400 |
| 224 | 2025-03-06 | 5.642629146575928 | 5.752485774720862 | 5.612668074821826 | 5.662603035673635 | 2322200 |
| 225 | 2025-03-07 | 5.782446384429932 | 5.8124074562574535 | 5.592694199429173 | 5.632641977722481 | 3104200 |
| 226 | 2025-03-10 | 5.782446384429932 | 5.8923030128440725 | 5.7125375343091 | 5.7524857888174905 | 2314100 |
| 227 | 2025-03-11 | 5.662603378295898 | 5.812407793700335 | 5.612668414422717 | 5.812407793700335 | 2503900 |
| 228 | 2025-03-12 | 5.582707405090332 | 5.692563555560231 | 5.552746333734404 | 5.692563555560231 | 2490800 |
| 229 | 2025-03-13 | 5.5227861404418945 | 5.632642298905135 | 5.263125090513998 | 5.51279895719154 | 5329600 |
| 230 | 2025-03-14 | 5.582707405090332 | 5.652615777895709 | 5.412929111908576 | 5.522785738593549 | 1961200 |
| 231 | 2025-03-17 | 5.722524642944336 | 5.762472420720748 | 5.522785754062277 | 5.582707420726895 | 3993900 |
| 232 | 2025-03-18 | 5.670000076293945 | 5.730000019073486 | 5.610000133514404 | 5.670000076293945 | 2178300 |
| 233 | 2025-03-19 | 5.739999771118164 | 5.869999885559082 | 5.610000133514404 | 5.690000057220459 | 3068900 |
| 234 | 2025-03-20 | 5.670000076293945 | 5.829999923706055 | 5.630000114440918 | 5.739999771118164 | 1335600 |
| 235 | 2025-03-21 | 5.659999847412109 | 5.699999809265137 | 5.610000133514404 | 5.699999809265137 | 1557200 |
| 236 | 2025-03-24 | 5.460000038146973 | 5.659999847412109 | 5.460000038146973 | 5.619999885559082 | 2126200 |
| 237 | 2025-03-25 | 5.559999942779541 | 5.650000095367432 | 5.489999771118164 | 5.5 | 3043900 |
| 238 | 2025-03-26 | 5.579999923706055 | 5.659999847412109 | 5.53000020980835 | 5.53000020980835 | 1092800 |
| 239 | 2025-03-27 | 5.690000057220459 | 5.78000020980835 | 5.53000020980835 | 5.579999923706055 | 3534300 |
| 240 | 2025-03-28 | 5.510000228881836 | 5.670000076293945 | 5.510000228881836 | 5.639999866485596 | 1685400 |
| 241 | 2025-03-31 | 5.380000114440918 | 5.5 | 5.340000152587891 | 5.5 | 3962200 |
| 242 | 2025-04-01 | 5.480000019073486 | 5.590000152587891 | 5.349999904632568 | 5.409999847412109 | 3382900 |
| 243 | 2025-04-02 | 5.590000152587891 | 5.670000076293945 | 5.449999809265137 | 5.480000019073486 | 3731100 |
| 244 | 2025-04-03 | 5.650000095367432 | 5.820000171661377 | 5.539999961853027 | 5.539999961853027 | 3067700 |
| 245 | 2025-04-04 | 5.380000114440918 | 5.619999885559082 | 5.320000171661377 | 5.619999885559082 | 3006800 |
| 246 | 2025-04-07 | 5.309999942779541 | 5.449999809265137 | 5.150000095367432 | 5.309999942779541 | 2897800 |
| 247 | 2025-04-08 | 5.150000095367432 | 5.420000076293945 | 5.150000095367432 | 5.320000171661377 | 3050500 |
| 248 | 2025-04-09 | 5.199999809265137 | 5.300000190734863 | 5.050000190734863 | 5.150000095367432 | 7839300 |
| 249 | 2025-04-10 | 5.139999866485596 | 5.269999980926514 | 5.03000020980835 | 5.210000038146973 | 3228800 |
| 250 | 2025-04-11 | 5.199999809265137 | 5.210000038146973 | 5.090000152587891 | 5.150000095367432 | 2374000 |