ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 14.019872665405273 | 14.306381590192196 | 13.972120874344233 | 14.296831960611716 | 2800 |
| 3 | 2024-04-17 | 13.83841609954834 | 14.029422353803628 | 13.809765389107463 | 14.029422353803628 | 2000 |
| 4 | 2024-04-18 | 13.924369812011719 | 13.924369812011719 | 13.73336354856095 | 13.73336354856095 | 1200 |
| 5 | 2024-04-19 | 14.086725234985352 | 14.182228821233334 | 13.933920225620337 | 14.019873271085583 | 1800 |
| 6 | 2024-04-22 | 14.325483322143555 | 14.650194423171827 | 13.94347079786894 | 13.94347079786894 | 7000 |
| 7 | 2024-04-23 | 14.506938934326172 | 14.602442520071106 | 14.134476953658258 | 14.134476953658258 | 2200 |
| 8 | 2024-04-24 | 14.258631706237793 | 14.478288685361509 | 13.905269884958514 | 14.15357757640495 | 5100 |
| 9 | 2024-04-25 | 13.85751724243164 | 14.077174208111574 | 13.819315991409493 | 14.077174208111574 | 2200 |
| 10 | 2024-04-26 | 13.83841609954834 | 14.124925936326104 | 13.160343213849819 | 13.857517180368701 | 17600 |
| 11 | 2024-04-29 | 14.2108793258667 | 14.2108793258667 | 13.828865897226976 | 13.828865897226976 | 12400 |
| 12 | 2024-04-30 | 13.752464294433594 | 14.16312846111286 | 13.752464294433594 | 14.038974156982158 | 5000 |
| 13 | 2024-05-02 | 14.535590171813965 | 14.535590171813965 | 13.790664408614493 | 14.048523536827311 | 12400 |
| 14 | 2024-05-03 | 14.78389835357666 | 14.965354985727652 | 14.411436370048301 | 14.411436370048301 | 7900 |
| 15 | 2024-05-06 | 14.468737602233887 | 14.774348528455095 | 14.411436179735322 | 14.554690646771423 | 7300 |
| 16 | 2024-05-07 | 13.704712867736816 | 14.602442763380681 | 13.704712867736816 | 14.354134164938229 | 13900 |
| 17 | 2024-05-08 | 13.94347095489502 | 14.76479834672977 | 13.94347095489502 | 14.153577390217347 | 19300 |
| 18 | 2024-05-09 | 14.373234748840332 | 14.583342087228228 | 13.828865777143951 | 13.828865777143951 | 6600 |
| 19 | 2024-05-10 | 14.516489028930664 | 14.516489028930664 | 14.18222831067545 | 14.18222831067545 | 4400 |
| 20 | 2024-05-13 | 14.153576850891113 | 14.39233489985103 | 14.153576850891113 | 14.363684188996949 | 4700 |
| 21 | 2024-05-14 | 13.933919906616211 | 14.459187797375204 | 13.933919906616211 | 14.229979377785495 | 4700 |
| 22 | 2024-05-15 | 14.105826377868652 | 14.440087109610223 | 14.029422962064322 | 14.029422962064322 | 6800 |
| 23 | 2024-05-16 | 14.124926567077637 | 14.28728211814207 | 14.077174773684034 | 14.077174773684034 | 1800 |
| 24 | 2024-05-17 | 14.048523902893066 | 14.1058262364745 | 13.962570857915761 | 14.086725155017458 | 2700 |
| 25 | 2024-05-20 | 14.220430374145508 | 14.420987180873594 | 13.914819438166216 | 14.096276073714813 | 4300 |
| 26 | 2024-05-21 | 13.895718574523926 | 14.306381797710479 | 13.895718574523926 | 14.201328584484092 | 6300 |
| 27 | 2024-05-22 | 13.380001068115234 | 13.895718409181427 | 13.380001068115234 | 13.895718409181427 | 5400 |
| 28 | 2024-05-23 | 13.255847930908203 | 13.380002234497622 | 13.160344340211807 | 13.380002234497622 | 3500 |
| 29 | 2024-05-24 | 14.182229042053223 | 14.239530466062448 | 13.609209337222698 | 13.609209337222698 | 6700 |
| 30 | 2024-05-27 | 14.55469036102295 | 14.573791442007257 | 14.182228389725658 | 14.182228389725658 | 4300 |
| 31 | 2024-05-28 | 13.781115531921387 | 14.506939343030707 | 13.781115531921387 | 14.420987206386368 | 20900 |
| 32 | 2024-05-29 | 13.408652305603027 | 13.781115198543835 | 13.408652305603027 | 13.781115198543835 | 9300 |
| 33 | 2024-05-31 | 13.389552116394043 | 13.504155873112532 | 13.389552116394043 | 13.408652287118944 | 3100 |
| 34 | 2024-06-03 | 13.828866004943848 | 13.838416545661913 | 13.418202772753709 | 13.494605276918836 | 5000 |
| 35 | 2024-06-04 | 13.685611724853516 | 13.790664941822595 | 13.48505492097458 | 13.48505492097458 | 3900 |
| 36 | 2024-06-05 | 13.714262962341309 | 13.857518348197733 | 13.68561224948592 | 13.68561224948592 | 1400 |
| 37 | 2024-06-06 | 14.325483322143555 | 14.325483322143555 | 13.67606112008701 | 13.71426237251447 | 5100 |
| 38 | 2024-06-07 | 14.105826377868652 | 14.115376007903203 | 13.676061148674242 | 13.85751778117626 | 4100 |
| 39 | 2024-06-10 | 13.762014389038086 | 14.105826577253373 | 13.762014389038086 | 13.924369942186479 | 2200 |
| 40 | 2024-06-11 | 13.800215721130371 | 14.144027911314948 | 13.800215721130371 | 14.000772528474801 | 7700 |
| 41 | 2024-06-12 | 13.399101257324219 | 13.838416097439259 | 13.399101257324219 | 13.838416097439259 | 4400 |
| 42 | 2024-06-13 | 13.532806396484375 | 13.656960692234378 | 13.351349767776801 | 13.418202641358915 | 2700 |
| 43 | 2024-06-14 | 13.513705253601074 | 13.513705253601074 | 13.122142197677533 | 13.322698995929796 | 3900 |
| 44 | 2024-06-17 | 12.730579376220703 | 13.399101745777596 | 12.730579376220703 | 13.14124352086966 | 5500 |
| 45 | 2024-06-18 | 12.797430992126465 | 12.931135826719846 | 12.768780281424194 | 12.768780281424194 | 3100 |
| 46 | 2024-06-19 | 13.007538795471191 | 13.064841129719833 | 12.58732501721007 | 12.59687464726009 | 1500 |
| 47 | 2024-06-20 | 12.530022621154785 | 13.007538731309113 | 12.530022621154785 | 13.007538731309113 | 4600 |
| 48 | 2024-06-21 | 12.797430992126465 | 12.806981532623778 | 12.75922974092688 | 12.75922974092688 | 1900 |
| 49 | 2024-06-24 | 13.007538795471191 | 13.083941300609577 | 12.749680568326566 | 12.988438624581448 | 2200 |
| 50 | 2024-06-25 | 12.864283561706543 | 12.931135522033216 | 12.826082311407067 | 12.826082311407067 | 1800 |
| 51 | 2024-06-26 | 12.749679565429688 | 12.950236353339468 | 12.749679565429688 | 12.778330274905475 | 3800 |
| 52 | 2024-06-27 | 13.045740127563477 | 13.045740127563477 | 12.740130105147022 | 12.740130105147022 | 3000 |
| 53 | 2024-06-28 | 13.86706829071045 | 14.105826346039846 | 13.045739997471914 | 13.045739997471914 | 6300 |
| 54 | 2024-07-01 | 13.847967147827148 | 13.847967147827148 | 13.4182028322939 | 13.4182028322939 | 2800 |
| 55 | 2024-07-02 | 13.437302589416504 | 14.077174228035354 | 13.437302589416504 | 14.067623687568883 | 3600 |
| 56 | 2024-07-03 | 13.781115531921387 | 13.847967497352446 | 13.504156218405926 | 13.685611943485826 | 2500 |
| 57 | 2024-07-04 | 14.077174186706543 | 14.134476518547467 | 13.666510966540306 | 13.666510966540306 | 3100 |
| 58 | 2024-07-05 | 13.819315910339355 | 14.210878958716705 | 13.819315910339355 | 13.867067701534324 | 4700 |
| 59 | 2024-07-08 | 14.191778182983398 | 14.25863105640926 | 14.010322465489617 | 14.010322465489617 | 3500 |
| 60 | 2024-07-09 | 14.659745216369629 | 14.927153987965774 | 14.210879809526666 | 14.210879809526666 | 8500 |
| 61 | 2024-07-10 | 14.564241409301758 | 14.908052681899342 | 14.554690868476621 | 14.908052681899342 | 1900 |
| 62 | 2024-07-11 | 14.516489028930664 | 14.80299886657061 | 14.516489028930664 | 14.70749528376074 | 3000 |
| 63 | 2024-07-12 | 14.172677993774414 | 14.717046056323563 | 14.172677993774414 | 14.516489257891294 | 6400 |
| 64 | 2024-07-15 | 14.163127899169922 | 14.315932910255793 | 14.163127899169922 | 14.296832739264914 | 900 |
| 65 | 2024-07-16 | 14.401885032653809 | 14.401885032653809 | 14.105825570367747 | 14.220429321329092 | 4700 |
| 66 | 2024-07-17 | 14.277731895446777 | 14.478288703537029 | 14.191778847580995 | 14.401886196720715 | 3500 |
| 67 | 2024-07-18 | 14.201329231262207 | 14.564241590013035 | 14.144027807179805 | 14.277731737231885 | 6400 |
| 68 | 2024-07-19 | 13.847967147827148 | 14.40188576087706 | 13.847967147827148 | 14.40188576087706 | 4100 |
| 69 | 2024-07-22 | 14.000772476196289 | 14.182229111624977 | 13.905269798782516 | 14.182229111624977 | 2600 |
| 70 | 2024-07-23 | 13.49460506439209 | 14.000771874211857 | 13.49460506439209 | 14.000771874211857 | 2400 |
| 71 | 2024-07-24 | 13.370450973510742 | 13.4086522255749 | 13.19854488382719 | 13.380001514224205 | 2900 |
| 72 | 2024-07-25 | 12.950237274169922 | 13.255847292414503 | 12.940686733402353 | 13.150794076340352 | 5400 |
| 73 | 2024-07-26 | 13.169894218444824 | 13.169894218444824 | 13.007538668908044 | 13.007538668908044 | 1700 |
| 74 | 2024-07-29 | 13.074390411376953 | 13.294048290888874 | 13.007538448859695 | 13.294048290888874 | 3300 |
| 75 | 2024-07-30 | 12.950237274169922 | 13.313148715440514 | 12.950237274169922 | 13.284498003927508 | 2400 |
| 76 | 2024-07-31 | 12.816532135009766 | 13.77156433040072 | 12.816532135009766 | 13.77156433040072 | 4900 |
| 77 | 2024-08-01 | 13.34179973602295 | 13.34179973602295 | 12.96933685999331 | 12.96933685999331 | 2600 |
| 78 | 2024-08-02 | 13.20809555053711 | 13.341800389431961 | 13.20809555053711 | 13.332249848627393 | 2800 |
| 79 | 2024-08-05 | 12.892934799194336 | 13.246296606618232 | 12.80698175480669 | 13.20809535475591 | 7600 |
| 80 | 2024-08-06 | 12.959786415100098 | 13.1794442905167 | 12.902484994236401 | 12.902484994236401 | 1300 |
| 81 | 2024-08-07 | 13.131692886352539 | 13.246296642247762 | 12.892934833873401 | 12.892934833873401 | 3300 |
| 82 | 2024-08-08 | 13.246296882629395 | 13.341800469670037 | 12.921585779638859 | 13.294048676149716 | 6000 |
| 83 | 2024-08-09 | 13.303598403930664 | 13.446852864946583 | 13.303598403930664 | 13.332249113975918 | 10000 |
| 84 | 2024-08-12 | 12.797430992126465 | 13.513705135210923 | 12.797430992126465 | 13.513705135210923 | 13400 |
| 85 | 2024-08-13 | 13.592424392700195 | 13.640898774101647 | 13.117367503495752 | 13.165842809486763 | 14100 |
| 86 | 2024-08-14 | 14.106260299682617 | 14.406805530062094 | 13.59242427947317 | 13.602118600918969 | 19200 |
| 87 | 2024-08-15 | 14.542535781860352 | 14.542535781860352 | 14.01900453069696 | 14.086869401810327 | 4500 |
| 88 | 2024-08-16 | 14.542535781860352 | 14.552231027616411 | 14.397110793877559 | 14.542535781860352 | 3400 |
| 89 | 2024-08-19 | 14.658876419067383 | 14.901252023069006 | 14.54253624009735 | 14.552231486158908 | 11200 |
| 90 | 2024-08-20 | 15.424782752990723 | 15.987094060704047 | 14.50375567481128 | 14.736436024639652 | 24000 |
| 91 | 2024-08-21 | 15.172712326049805 | 15.58959865765206 | 15.172712326049805 | 15.453867987584232 | 8600 |
| 92 | 2024-08-22 | 14.542535781860352 | 15.00789648307691 | 14.542535781860352 | 14.988506916154316 | 5300 |
| 93 | 2024-08-23 | 14.02869987487793 | 14.54253588389032 | 13.786324276813092 | 14.54253588389032 | 22500 |
| 94 | 2024-08-26 | 13.757238388061523 | 14.212904766297825 | 13.757238388061523 | 14.04808928745894 | 3400 |
| 95 | 2024-08-27 | 13.66028881072998 | 13.805713799263179 | 13.66028881072998 | 13.757238494888936 | 2200 |
| 96 | 2024-08-28 | 14.174124717712402 | 14.174124717712402 | 13.602118164243793 | 13.650593468274772 | 4500 |
| 97 | 2024-08-29 | 13.776629447937012 | 14.154735725213731 | 13.766934201819506 | 13.912360119813425 | 8700 |
| 98 | 2024-08-30 | 14.222599983215332 | 14.23229522891317 | 13.815408909801393 | 14.106259808609853 | 5600 |
| 99 | 2024-09-02 | 14.0383939743042 | 14.115955015081843 | 13.844493683833882 | 14.106259769410949 | 4100 |
| 100 | 2024-09-03 | 14.07717514038086 | 14.406805176179958 | 13.902664414389344 | 14.222600128980769 | 6800 |
| 101 | 2024-09-04 | 14.397110939025879 | 14.542535928474814 | 14.057784730858987 | 14.057784730858987 | 6900 |
| 102 | 2024-09-05 | 14.25168514251709 | 14.503755989257566 | 13.989919974432397 | 14.503755989257566 | 7500 |
| 103 | 2024-09-06 | 14.416500091552734 | 14.416500091552734 | 13.796018243596125 | 14.37772003384229 | 4800 |
| 104 | 2024-09-09 | 13.786324501037598 | 14.426195942401488 | 13.62150901770574 | 14.426195942401488 | 6400 |
| 105 | 2024-09-10 | 13.592424392700195 | 14.077175603431193 | 13.592424392700195 | 13.951140177690387 | 6800 |
| 106 | 2024-09-11 | 13.669983863830566 | 13.912359457695722 | 13.446997836688077 | 13.49547314037901 | 3300 |
| 107 | 2024-09-12 | 13.602118492126465 | 13.912359890649471 | 13.602118492126465 | 13.815409280250492 | 3300 |
| 108 | 2024-09-13 | 13.980224609375 | 14.106260031671306 | 13.71845851893124 | 13.834799619965933 | 3900 |
| 109 | 2024-09-16 | 13.61181354522705 | 13.980224565098025 | 13.61181354522705 | 13.980224565098025 | 1600 |
| 110 | 2024-09-17 | 13.93174934387207 | 14.019004707598606 | 13.679678498570864 | 13.679678498570864 | 1500 |
| 111 | 2024-09-18 | 13.93174934387207 | 14.077175258279475 | 13.873579717780737 | 14.077175258279475 | 1900 |
| 112 | 2024-09-19 | 13.582728385925293 | 14.106259627212438 | 13.582728385925293 | 14.106259627212438 | 4800 |
| 113 | 2024-09-20 | 13.437302589416504 | 13.728153486937625 | 13.437302589416504 | 13.631203804156929 | 3100 |
| 114 | 2024-09-23 | 13.427608489990234 | 13.437302811215659 | 13.097977528997966 | 13.437302811215659 | 900 |
| 115 | 2024-09-24 | 13.194927215576172 | 13.757238528683843 | 13.14645283567238 | 13.757238528683843 | 3300 |
| 116 | 2024-09-25 | 13.291877746582031 | 13.427608413449125 | 13.28218250082234 | 13.28218250082234 | 700 |
| 117 | 2024-09-26 | 13.282182693481445 | 13.543948785252878 | 12.991331788598588 | 13.543948785252878 | 3900 |
| 118 | 2024-09-27 | 13.379133224487305 | 13.379133224487305 | 13.078587075474685 | 13.214317743510954 | 800 |
| 119 | 2024-09-30 | 13.185233116149902 | 13.369438166815772 | 13.156147378210914 | 13.19492743754002 | 1200 |
| 120 | 2024-10-01 | 12.836211204528809 | 13.350048128239909 | 12.836211204528809 | 13.350048128239909 | 8900 |
| 121 | 2024-10-02 | 13.27248764038086 | 13.27248764038086 | 12.89438229067127 | 13.010722469396494 | 4600 |
| 122 | 2024-10-03 | 12.865297317504883 | 13.233707416602089 | 12.603531225178957 | 13.233707416602089 | 9300 |
| 123 | 2024-10-04 | 12.768346786499023 | 13.059197693798069 | 12.768346786499023 | 13.039807201836343 | 8400 |
| 124 | 2024-10-07 | 12.77804183959961 | 13.127062368336388 | 12.77804183959961 | 13.127062368336388 | 1800 |
| 125 | 2024-10-08 | 12.865297317504883 | 12.865297317504883 | 12.865297317504883 | 12.865297317504883 | 2600 |
| 126 | 2024-10-09 | 12.710176467895508 | 12.807127080299965 | 12.671396407851637 | 12.739262206370583 | 3300 |
| 127 | 2024-10-10 | 12.690786361694336 | 12.90407714518041 | 12.6617015490429 | 12.6617015490429 | 1900 |
| 128 | 2024-10-11 | 12.652006149291992 | 12.710175773886805 | 12.652006149291992 | 12.690786207218371 | 3700 |
| 129 | 2024-10-14 | 12.768346786499023 | 12.797431599852064 | 12.60353130318255 | 12.661701854478176 | 3300 |
| 130 | 2024-10-15 | 12.77804183959961 | 12.79743140667911 | 12.758651347930577 | 12.758651347930577 | 2600 |
| 131 | 2024-10-16 | 12.787735939025879 | 12.884686546510247 | 12.758651126616375 | 12.778041617949055 | 8700 |
| 132 | 2024-10-17 | 12.671396255493164 | 12.768346866731907 | 12.671396255493164 | 12.768346866731907 | 500 |
| 133 | 2024-10-18 | 12.72956657409668 | 12.816821937696133 | 12.535666279758745 | 12.816821937696133 | 3000 |
| 134 | 2024-10-21 | 12.748955726623535 | 12.787735784229945 | 12.622921232844831 | 12.77804146327047 | 1700 |
| 135 | 2024-10-22 | 12.603530883789062 | 12.622921375105552 | 12.458105897273457 | 12.622921375105552 | 5000 |
| 136 | 2024-10-23 | 12.390240669250488 | 12.65200676646479 | 12.264205243694294 | 12.65200676646479 | 4100 |
| 137 | 2024-10-24 | 12.690786361694336 | 12.690786361694336 | 12.244815227817737 | 12.409630707158405 | 2200 |
| 138 | 2024-10-25 | 12.206035614013672 | 12.603531458223308 | 12.206035614013672 | 12.603531458223308 | 9000 |
| 139 | 2024-10-28 | 12.273900032043457 | 12.555055686386382 | 12.273900032043457 | 12.496886061123444 | 1400 |
| 140 | 2024-10-29 | 12.429019927978516 | 12.429019927978516 | 12.206034829543968 | 12.264204453227112 | 2500 |
| 141 | 2024-10-30 | 12.36115550994873 | 12.584140616521301 | 12.36115550994873 | 12.545360557787395 | 2300 |
| 142 | 2024-10-31 | 12.370850563049316 | 12.700481519446825 | 12.361155317369503 | 12.361155317369503 | 2000 |
| 143 | 2024-11-01 | 12.593835830688477 | 12.593835830688477 | 12.13817037285812 | 12.409630783312943 | 5200 |
| 144 | 2024-11-04 | 12.845906257629395 | 12.845906257629395 | 12.516275307612508 | 12.525970553104653 | 4200 |
| 145 | 2024-11-05 | 12.816822052001953 | 12.826516373363157 | 12.448411027179468 | 12.564751204819798 | 2500 |
| 146 | 2024-11-06 | 12.652006149291992 | 12.739261510773723 | 12.370850498178372 | 12.516275484254912 | 4900 |
| 147 | 2024-11-07 | 12.157560348510742 | 12.661702052318281 | 12.031524922558857 | 12.322375834402472 | 3700 |
| 148 | 2024-11-08 | 11.866708755493164 | 12.118779592927538 | 11.760063827927624 | 12.021828986348314 | 7100 |
| 149 | 2024-11-11 | 11.740674018859863 | 11.92487999714408 | 11.711589205032194 | 11.827929384932434 | 3200 |
| 150 | 2024-11-12 | 11.604944229125977 | 11.827929341977576 | 11.556468923196197 | 11.740673976221887 | 3200 |
| 151 | 2024-11-13 | 11.934575080871582 | 12.118780132059486 | 11.604944113345237 | 11.604944113345237 | 3400 |
| 152 | 2024-11-14 | 12.206035614013672 | 12.206035614013672 | 11.721284404082006 | 11.78914927760378 | 2300 |
| 153 | 2024-11-18 | 11.847319602966309 | 12.157560075518768 | 11.847319602966309 | 12.089695203295303 | 2500 |
| 154 | 2024-11-19 | 12.041219711303711 | 12.13817031976542 | 11.66311344781048 | 11.66311344781048 | 1400 |
| 155 | 2024-11-21 | 11.895794868469238 | 12.312680270930626 | 11.895794868469238 | 12.293290703755218 | 5500 |
| 156 | 2024-11-22 | 12.167255401611328 | 12.167255401611328 | 12.021829485701902 | 12.10908485032965 | 1500 |
| 157 | 2024-11-25 | 12.186644554138184 | 12.302984728151708 | 11.905488902458123 | 11.905488902458123 | 1200 |
| 158 | 2024-11-26 | 12.206035614013672 | 12.312680547346398 | 12.04122012866974 | 12.138170740491898 | 3400 |
| 159 | 2024-11-27 | 11.643723487854004 | 12.273899647815803 | 11.634028242417177 | 12.273899647815803 | 4200 |
| 160 | 2024-11-28 | 11.624333381652832 | 11.624333381652832 | 11.023242013520699 | 11.333482481049664 | 12700 |
| 161 | 2024-11-29 | 11.624333381652832 | 11.624333381652832 | 10.877817025513878 | 11.624333381652832 | 6200 |
| 162 | 2024-12-02 | 11.15897274017334 | 11.449823642335517 | 11.032937318416746 | 11.032937318416746 | 5200 |
| 163 | 2024-12-03 | 11.20744800567627 | 11.29470244389106 | 11.003852467329372 | 11.158972701386146 | 2000 |
| 164 | 2024-12-04 | 10.94568157196045 | 11.333482144868459 | 10.94568157196045 | 11.333482144868459 | 4100 |
| 165 | 2024-12-05 | 10.965072631835938 | 11.081412809744785 | 10.92629257253299 | 10.92629257253299 | 1800 |
| 166 | 2024-12-06 | 10.800256729125977 | 11.120192437095112 | 10.480321021156842 | 11.05232664250897 | 4800 |
| 167 | 2024-12-09 | 10.965072631835938 | 11.275313106259528 | 10.7323913514287 | 11.275313106259528 | 7400 |
| 168 | 2024-12-10 | 10.664525985717773 | 11.013546503307225 | 10.664525985717773 | 11.013546503307225 | 7200 |
| 169 | 2024-12-11 | 10.868122100830078 | 11.032937585221319 | 10.703306616438837 | 10.916597406460953 | 4100 |
| 170 | 2024-12-12 | 10.83903694152832 | 11.013546741807332 | 10.674221462394598 | 11.013546741807332 | 2600 |
| 171 | 2024-12-13 | 10.645135879516602 | 10.906901970614323 | 10.645135879516602 | 10.887511478863587 | 2800 |
| 172 | 2024-12-16 | 10.654830932617188 | 10.732391049037787 | 10.315505654424445 | 10.732391049037787 | 4900 |
| 173 | 2024-12-17 | 10.40276050567627 | 10.664526602448445 | 10.286420326418487 | 10.296115572504025 | 6800 |
| 174 | 2024-12-18 | 10.150690078735352 | 10.54818590273404 | 10.140994833128186 | 10.509405844894887 | 3500 |
| 175 | 2024-12-19 | 10.296114921569824 | 10.305810167042415 | 10.111909880538082 | 10.150689937838948 | 2700 |
| 176 | 2024-12-20 | 10.034350395202637 | 10.257335507518913 | 10.024655149122045 | 10.082824776426484 | 4900 |
| 177 | 2024-12-23 | 10.315505981445312 | 10.315505981445312 | 9.045457416763417 | 10.044044640777862 | 59800 |
| 178 | 2024-12-26 | 10.693611145019531 | 10.693611145019531 | 10.131299830567412 | 10.267030498555334 | 14900 |
| 179 | 2024-12-27 | 10.616050720214844 | 10.683916514539296 | 10.179774840538249 | 10.189470086097385 | 3700 |
| 180 | 2024-12-30 | 10.693611145019531 | 11.013546861015064 | 10.52879566410189 | 11.013546861015064 | 1500 |
| 181 | 2025-01-02 | 10.150690078735352 | 10.528795411519708 | 9.995569847378743 | 10.528795411519708 | 9800 |
| 182 | 2025-01-03 | 9.695023536682129 | 10.538490473422735 | 9.695023536682129 | 9.947094370537343 | 10400 |
| 183 | 2025-01-06 | 10.111909866333008 | 10.111909866333008 | 9.772583671984982 | 9.772583671984982 | 5000 |
| 184 | 2025-01-07 | 9.937399864196777 | 10.354286203148815 | 9.91800937187828 | 10.131300164433924 | 6800 |
| 185 | 2025-01-08 | 9.976179122924805 | 10.14099459603525 | 9.976179122924805 | 9.985874368305298 | 2500 |
| 186 | 2025-01-09 | 9.743498802185059 | 9.985874389679267 | 9.501123214690852 | 9.985874389679267 | 12400 |
| 187 | 2025-01-10 | 9.665939331054688 | 9.898619688623677 | 9.404173235347411 | 9.695024144603423 | 4800 |
| 188 | 2025-01-13 | 9.472039222717285 | 9.96648476130314 | 9.472039222717285 | 9.772584459446964 | 2000 |
| 189 | 2025-01-14 | 9.782279014587402 | 9.782279014587402 | 9.481732874501176 | 9.646548350582412 | 3100 |
| 190 | 2025-01-15 | 10.228250503540039 | 10.325200188773255 | 9.840448988838558 | 10.140995139617468 | 4900 |
| 191 | 2025-01-16 | 9.85983943939209 | 10.354285883158544 | 9.791974567553785 | 10.179775156043435 | 6700 |
| 192 | 2025-01-17 | 10.237945556640625 | 10.354285731483305 | 10.05373958636424 | 10.354285731483305 | 2600 |
| 193 | 2025-01-20 | 9.801669120788574 | 10.228250702812135 | 9.801669120788574 | 10.034350403978497 | 6400 |
| 194 | 2025-01-21 | 10.07313060760498 | 10.102215421698013 | 9.898619873867647 | 9.927704687960679 | 1400 |
| 195 | 2025-01-22 | 10.305810928344727 | 10.519101721550282 | 10.034350507185561 | 10.073130567351155 | 6700 |
| 196 | 2025-01-23 | 10.247639656066895 | 10.325199770950713 | 10.044044123349495 | 10.286419713508803 | 1600 |
| 197 | 2025-01-24 | 10.325200080871582 | 10.616050982710822 | 10.296115268064517 | 10.315505759662246 | 6700 |
| 198 | 2025-01-27 | 10.664525985717773 | 10.674221231242633 | 10.383370337623338 | 10.616050682682973 | 3500 |
| 199 | 2025-01-28 | 10.645135879516602 | 10.800257039753882 | 10.334895408221112 | 10.635441558230768 | 6300 |
| 200 | 2025-01-29 | 11.595248222351074 | 11.595248222351074 | 10.402759842902158 | 10.402759842902158 | 6900 |
| 201 | 2025-01-30 | 11.595248222351074 | 11.595248222351074 | 11.265617273160487 | 11.43043274775578 | 10300 |
| 202 | 2025-01-31 | 11.595248222351074 | 11.595248222351074 | 11.401347935941757 | 11.411043181409598 | 4900 |
| 203 | 2025-02-03 | 11.352872848510742 | 11.566163629901013 | 10.94568177703364 | 11.314092790493376 | 3500 |
| 204 | 2025-02-04 | 11.730978965759277 | 11.730978965759277 | 10.91659683265341 | 11.12988668687485 | 7200 |
| 205 | 2025-02-05 | 11.294702529907227 | 11.99274451306826 | 11.236532903987701 | 11.634028737932745 | 10000 |
| 206 | 2025-02-06 | 11.314092636108398 | 11.517688169068814 | 11.20744770916323 | 11.517688169068814 | 2200 |
| 207 | 2025-02-07 | 11.527383804321289 | 11.68250403951859 | 11.488603745521964 | 11.488603745521964 | 1300 |
| 208 | 2025-02-10 | 11.556468963623047 | 11.808539815668043 | 11.43043353760055 | 11.672809143507761 | 4500 |
| 209 | 2025-02-11 | 11.963659286499023 | 11.963659286499023 | 11.701893205142378 | 11.81823337754883 | 2600 |
| 210 | 2025-02-12 | 11.789149284362793 | 11.808539776574165 | 11.653419537241426 | 11.653419537241426 | 1100 |
| 211 | 2025-02-13 | 11.634028434753418 | 11.827928723748073 | 11.575857885760266 | 11.730979041545499 | 1500 |
| 212 | 2025-02-14 | 12.002439498901367 | 12.012134744541097 | 11.663113298226893 | 11.808539209054317 | 5600 |
| 213 | 2025-02-17 | 12.264204978942871 | 12.264204978942871 | 11.740673720405466 | 12.128475234804364 | 6000 |
| 214 | 2025-02-18 | 11.798844337463379 | 12.264205047849238 | 11.798844337463379 | 12.264205047849238 | 2700 |
| 215 | 2025-02-19 | 11.789149284362793 | 12.060609703195084 | 11.789149284362793 | 11.837624590301663 | 2700 |
| 216 | 2025-02-20 | 11.488603591918945 | 11.798844058165624 | 11.488603591918945 | 11.798844058165624 | 3700 |
| 217 | 2025-02-21 | 12.36115550994873 | 12.82651621475559 | 11.905489126383198 | 11.924879618044917 | 56500 |
| 218 | 2025-02-24 | 11.449823379516602 | 12.603530791283983 | 11.449823379516602 | 12.361155199143907 | 73000 |
| 219 | 2025-02-25 | 12.079999923706055 | 12.128475228554631 | 11.43043324266794 | 11.5467734195508 | 35700 |
| 220 | 2025-02-26 | 11.579999923706055 | 12.350000381469727 | 11.579999923706055 | 11.8100004196167 | 20100 |
| 221 | 2025-02-27 | 11.260000228881836 | 11.680000305175781 | 11.260000228881836 | 11.640000343322754 | 6800 |
| 222 | 2025-02-28 | 10.9399995803833 | 11.569999694824219 | 10.920000076293945 | 11.539999961853027 | 6200 |
| 223 | 2025-03-05 | 10.90999984741211 | 11.270000457763672 | 10.829999923706055 | 11.0 | 7500 |
| 224 | 2025-03-06 | 10.84000015258789 | 11.100000381469727 | 10.649999618530273 | 10.729999542236328 | 9600 |
| 225 | 2025-03-07 | 11.800000190734863 | 11.850000381469727 | 10.619999885559082 | 10.800000190734863 | 10700 |
| 226 | 2025-03-10 | 11.75 | 11.75 | 11.5600004196167 | 11.5600004196167 | 8900 |
| 227 | 2025-03-11 | 11.539999961853027 | 11.640000343322754 | 11.25 | 11.640000343322754 | 4000 |
| 228 | 2025-03-12 | 12.119999885559082 | 12.119999885559082 | 11.649999618530273 | 11.739999771118164 | 6900 |
| 229 | 2025-03-13 | 11.949999809265137 | 12.359999656677246 | 11.949999809265137 | 12.140000343322754 | 8900 |
| 230 | 2025-03-14 | 12.130000114440918 | 12.5 | 12.130000114440918 | 12.34000015258789 | 7000 |
| 231 | 2025-03-17 | 12.449999809265137 | 12.449999809265137 | 11.899999618530273 | 11.899999618530273 | 7100 |
| 232 | 2025-03-18 | 12.4399995803833 | 12.449999809265137 | 12.15999984741211 | 12.449999809265137 | 3800 |
| 233 | 2025-03-19 | 12.430000305175781 | 12.800000190734863 | 12.170000076293945 | 12.520000457763672 | 14400 |
| 234 | 2025-03-20 | 11.9399995803833 | 12.949999809265137 | 11.9399995803833 | 12.430000305175781 | 12400 |
| 235 | 2025-03-21 | 11.579999923706055 | 12.5 | 11.579999923706055 | 12.050000190734863 | 4800 |
| 236 | 2025-03-24 | 12.140000343322754 | 12.140000343322754 | 11.649999618530273 | 11.649999618530273 | 6400 |
| 237 | 2025-03-25 | 12.0600004196167 | 12.229999542236328 | 11.920000076293945 | 11.930000305175781 | 5800 |
| 238 | 2025-03-26 | 11.859999656677246 | 12.079999923706055 | 11.859999656677246 | 12.0600004196167 | 4900 |
| 239 | 2025-03-27 | 11.869999885559082 | 12.09000015258789 | 11.859999656677246 | 11.979999542236328 | 4900 |
| 240 | 2025-03-28 | 11.59000015258789 | 11.890000343322754 | 11.59000015258789 | 11.859999656677246 | 8300 |
| 241 | 2025-03-31 | 11.729999542236328 | 11.770000457763672 | 11.420000076293945 | 11.600000381469727 | 4800 |
| 242 | 2025-04-01 | 11.6899995803833 | 11.739999771118164 | 11.65999984741211 | 11.729999542236328 | 3300 |
| 243 | 2025-04-02 | 11.380000114440918 | 11.579999923706055 | 11.380000114440918 | 11.529999732971191 | 2400 |
| 244 | 2025-04-03 | 11.800000190734863 | 12.399999618530273 | 11.380000114440918 | 11.380000114440918 | 11700 |
| 245 | 2025-04-04 | 11.600000381469727 | 11.800000190734863 | 11.470000267028809 | 11.800000190734863 | 5000 |
| 246 | 2025-04-07 | 11.850000381469727 | 12.0 | 11.390000343322754 | 11.5 | 4000 |
| 247 | 2025-04-08 | 11.220000267028809 | 11.739999771118164 | 11.220000267028809 | 11.739999771118164 | 6200 |
| 248 | 2025-04-09 | 11.359999656677246 | 11.850000381469727 | 11.170000076293945 | 11.170000076293945 | 7500 |
| 249 | 2025-04-10 | 11.220000267028809 | 11.359999656677246 | 11.100000381469727 | 11.359999656677246 | 4300 |
| 250 | 2025-04-11 | 11.569999694824219 | 11.569999694824219 | 11.289999961853027 | 11.390000343322754 | 2500 |