ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 7.206584453582764 | 7.429969163115894 | 7.1677349791528515 | 7.429969163115894 | 7342700 |
| 3 | 2024-04-17 | 7.128885746002197 | 7.3522704630958495 | 7.080323669760076 | 7.226009435364159 | 5394900 |
| 4 | 2024-04-18 | 7.099748134613037 | 7.2939959689894796 | 7.099748134613037 | 7.099748134613037 | 2622700 |
| 5 | 2024-04-19 | 7.28428316116333 | 7.3911194438679555 | 7.099747932172522 | 7.099747932172522 | 4062500 |
| 6 | 2024-04-22 | 7.216296672821045 | 7.303708222845078 | 7.128885585919283 | 7.284283485408879 | 2483300 |
| 7 | 2024-04-23 | 7.158022403717041 | 7.216296615563262 | 7.041473980024599 | 7.1774471409991145 | 5491600 |
| 8 | 2024-04-24 | 7.090036392211914 | 7.21629695899311 | 7.002624838721457 | 7.21629695899311 | 3464400 |
| 9 | 2024-04-25 | 7.1385979652404785 | 7.177447441430776 | 6.992912197965716 | 7.090036351563749 | 3053300 |
| 10 | 2024-04-26 | 7.3231329917907715 | 7.3716950671513555 | 7.1288856165929815 | 7.148310354112761 | 3045100 |
| 11 | 2024-04-29 | 7.449394226074219 | 7.459106363545251 | 7.2939963215594075 | 7.3231331970947915 | 3283400 |
| 12 | 2024-04-30 | 7.206584453582764 | 7.420256562947283 | 7.177447116199197 | 7.391119688685982 | 3996500 |
| 13 | 2024-05-02 | 7.1385979652404785 | 7.3814074229909865 | 7.012336936060866 | 7.284283732515241 | 6300300 |
| 14 | 2024-05-03 | 7.371695041656494 | 7.536805541564721 | 7.245434016653466 | 7.245434016653466 | 5289700 |
| 15 | 2024-05-06 | 7.303707599639893 | 7.4591054858698165 | 7.235720792853185 | 7.361981806976114 | 4062000 |
| 16 | 2024-05-07 | 7.497955322265625 | 7.575654732283546 | 7.264858481578626 | 7.2842832183025426 | 5076400 |
| 17 | 2024-05-08 | 7.5950798988342285 | 7.633929374480662 | 7.3425578440101305 | 7.507668347068613 | 4888100 |
| 18 | 2024-05-09 | 7.682490825653076 | 7.789327576113773 | 7.507668188926601 | 7.565942401168759 | 9059000 |
| 19 | 2024-05-10 | 7.692203521728516 | 7.769902472352476 | 7.556230358136585 | 7.624216708371412 | 3761500 |
| 20 | 2024-05-13 | 7.643641471862793 | 7.731053023171337 | 7.604791996419502 | 7.663066209584438 | 2327000 |
| 21 | 2024-05-14 | 7.760189533233643 | 7.828176806745401 | 7.55623002830965 | 7.55623002830965 | 2843100 |
| 22 | 2024-05-15 | 7.701915264129639 | 7.867026220423977 | 7.682490527469526 | 7.760189474109977 | 5498200 |
| 23 | 2024-05-16 | 7.818464279174805 | 7.896163227126681 | 7.643641183160823 | 7.7601896050886365 | 2652000 |
| 24 | 2024-05-17 | 7.857313632965088 | 7.905875706253334 | 7.7213400130069 | 7.808751559676842 | 3138500 |
| 25 | 2024-05-20 | 7.896162986755371 | 7.973861932341971 | 7.769901968616021 | 7.847600914202622 | 2366900 |
| 26 | 2024-05-21 | 7.847600936889648 | 7.944725082275927 | 7.77961459086595 | 7.8961630095827875 | 2240500 |
| 27 | 2024-05-22 | 7.614504337310791 | 7.876738056053963 | 7.614504337310791 | 7.818464307997492 | 4350500 |
| 28 | 2024-05-23 | 7.400831699371338 | 7.624216405090422 | 7.371694825607516 | 7.604791668207122 | 4205500 |
| 29 | 2024-05-24 | 7.2939958572387695 | 7.527092699172526 | 7.2260090467802955 | 7.478530625541865 | 2877400 |
| 30 | 2024-05-27 | 7.342557430267334 | 7.410544240378772 | 7.196871673241256 | 7.274570620155896 | 2002100 |
| 31 | 2024-05-28 | 7.28428316116333 | 7.4202563171641485 | 7.264858424591784 | 7.352269970724865 | 1256100 |
| 32 | 2024-05-29 | 7.614504337310791 | 7.682490685458183 | 7.30370808123528 | 7.30370808123528 | 6698200 |
| 33 | 2024-05-31 | 7.556230068206787 | 7.653353752760138 | 7.488243257458313 | 7.575654805117457 | 7707600 |
| 34 | 2024-06-03 | 7.575654983520508 | 7.624216595379656 | 7.507668171170976 | 7.556230246152395 | 8311000 |
| 35 | 2024-06-04 | 7.429969310760498 | 7.565942473967182 | 7.381407235196973 | 7.536805599126887 | 2945500 |
| 36 | 2024-06-05 | 7.575654983520508 | 7.6436413327477695 | 7.371695009594183 | 7.420256621453332 | 4336500 |
| 37 | 2024-06-06 | 7.6242170333862305 | 7.731053326609668 | 7.507668602481916 | 7.546518079450021 | 4427600 |
| 38 | 2024-06-07 | 7.546517372131348 | 7.692203128668081 | 7.488243162141105 | 7.575654708687595 | 6752800 |
| 39 | 2024-06-10 | 7.4202561378479 | 7.575654489787194 | 7.352269793051559 | 7.575654489787194 | 1235500 |
| 40 | 2024-06-11 | 7.478530406951904 | 7.61450402389448 | 7.429968797862908 | 7.429968797862908 | 1813100 |
| 41 | 2024-06-12 | 7.3231329917907715 | 7.672778730269066 | 7.235721441390629 | 7.556230305150392 | 2577900 |
| 42 | 2024-06-13 | 7.167735576629639 | 7.3231334873027025 | 7.090036621293107 | 7.284284009634437 | 4703200 |
| 43 | 2024-06-14 | 7.051186561584473 | 7.2162965964844386 | 7.031761361231489 | 7.167734984968778 | 3597200 |
| 44 | 2024-06-17 | 6.9738450050354 | 7.101176558872446 | 6.9738450050354 | 7.003229389401236 | 3316500 |
| 45 | 2024-06-18 | 7.01302433013916 | 7.120766457107766 | 6.8758982839375555 | 6.964050975734503 | 1758000 |
| 46 | 2024-06-19 | 7.091381549835205 | 7.091381549835205 | 6.885692729168859 | 6.993434381172912 | 2626400 |
| 47 | 2024-06-20 | 6.993434429168701 | 7.228508102620451 | 6.973844995301801 | 7.013023863035602 | 2210600 |
| 48 | 2024-06-21 | 7.003229141235352 | 7.081586874035642 | 6.915076458310562 | 6.934665891510634 | 2185100 |
| 49 | 2024-06-24 | 6.9542555809021 | 7.0717921844325256 | 6.856308411293411 | 6.993434448745575 | 3442800 |
| 50 | 2024-06-25 | 6.944460868835449 | 7.05220251833339 | 6.846513235402514 | 6.934665918672584 | 4114900 |
| 51 | 2024-06-26 | 6.817129135131836 | 6.934665731622301 | 6.709387021491117 | 6.8661029505273214 | 5632100 |
| 52 | 2024-06-27 | 7.01302433013916 | 7.0522032004824755 | 6.748566721797292 | 6.836719413594239 | 5629100 |
| 53 | 2024-06-28 | 6.787744998931885 | 7.08158696787568 | 6.699592781887894 | 7.00322923403705 | 5251300 |
| 54 | 2024-07-01 | 6.6995930671691895 | 6.797540238638251 | 6.660414198581565 | 6.777950804344439 | 3681700 |
| 55 | 2024-07-02 | 6.709387302398682 | 6.7779505534131745 | 6.621235084864549 | 6.680003385570283 | 2969100 |
| 56 | 2024-07-03 | 6.836718559265137 | 6.983639538217539 | 6.719181962922782 | 6.728976445760186 | 6751800 |
| 57 | 2024-07-04 | 6.993434429168701 | 7.061997681227325 | 6.895487259834199 | 6.895487259834199 | 2178200 |
| 58 | 2024-07-05 | 7.169739723205566 | 7.248097457822741 | 6.905282135348132 | 6.993434353267984 | 3389300 |
| 59 | 2024-07-08 | 7.208918571472168 | 7.365634040292561 | 7.130560837061971 | 7.130560837061971 | 6765600 |
| 60 | 2024-07-09 | 7.169739723205566 | 7.218713073816831 | 7.110971422242685 | 7.179534206508244 | 1980200 |
| 61 | 2024-07-10 | 7.1011762619018555 | 7.228507810413906 | 7.071791878764872 | 7.159944561126896 | 4520400 |
| 62 | 2024-07-11 | 7.110971450805664 | 7.218713102812581 | 7.013023815091826 | 7.130560884538643 | 3755000 |
| 63 | 2024-07-12 | 7.140355587005615 | 7.228508275033744 | 7.013024030309197 | 7.101176718337325 | 2685400 |
| 64 | 2024-07-15 | 7.150150299072266 | 7.189329166433023 | 7.061997613986093 | 7.130560865391887 | 1193000 |
| 65 | 2024-07-16 | 7.238302230834961 | 7.238302230834961 | 7.0619973346844045 | 7.120765633401257 | 2340200 |
| 66 | 2024-07-17 | 7.228508472442627 | 7.355840032616441 | 7.179534651745324 | 7.248097907311755 | 2825900 |
| 67 | 2024-07-18 | 7.01302433013916 | 7.25789250330937 | 6.915077154280871 | 7.25789250330937 | 6983000 |
| 68 | 2024-07-19 | 6.9738450050354 | 7.101176558872446 | 6.9640505216127515 | 6.993434438929642 | 2250900 |
| 69 | 2024-07-22 | 7.081587314605713 | 7.14035561786211 | 6.934666322940242 | 7.003229576930517 | 1797900 |
| 70 | 2024-07-23 | 6.9738450050354 | 7.0913816084008525 | 6.954255571141158 | 7.081587124978204 | 1440400 |
| 71 | 2024-07-24 | 6.895487308502197 | 7.091381648553814 | 6.875897874497036 | 7.032613346538329 | 2935600 |
| 72 | 2024-07-25 | 6.768155574798584 | 6.9052820762540765 | 6.768155574798584 | 6.875897692499633 | 1889100 |
| 73 | 2024-07-26 | 6.768155574798584 | 6.83671882552633 | 6.68979784085198 | 6.8269238752585375 | 4156100 |
| 74 | 2024-07-29 | 6.533082485198975 | 6.807334558723818 | 6.523287534762901 | 6.797540075336689 | 4852500 |
| 75 | 2024-07-30 | 6.533082485198975 | 6.601645270055714 | 6.444929799470089 | 6.562466402409308 | 2667600 |
| 76 | 2024-07-31 | 6.552671909332275 | 6.640824594930804 | 6.53308247553804 | 6.53308247553804 | 3216500 |
| 77 | 2024-08-01 | 6.660414218902588 | 6.777950825024067 | 6.55267209643342 | 6.55267209643342 | 3381300 |
| 78 | 2024-08-02 | 6.846513748168945 | 6.846513748168945 | 6.552672227009807 | 6.57226166175375 | 4382400 |
| 79 | 2024-08-05 | 6.905282020568848 | 6.924871453897526 | 6.6016451034009265 | 6.640824437107216 | 2827400 |
| 80 | 2024-08-06 | 6.934666156768799 | 7.032613326515742 | 6.875897854920633 | 6.9150767228194105 | 2993700 |
| 81 | 2024-08-07 | 7.2970709800720215 | 7.3558397494661705 | 6.973845083648951 | 7.003229468346025 | 4588900 |
| 82 | 2024-08-08 | 7.5419392585754395 | 7.639886897739216 | 7.277481660340949 | 7.297071094763913 | 4573300 |
| 83 | 2024-08-09 | 7.777012825012207 | 7.806396742692628 | 7.53214466478027 | 7.53214466478027 | 4354900 |
| 84 | 2024-08-12 | 7.806396484375 | 7.9043436518168635 | 7.669270449956391 | 7.737833700690163 | 3438600 |
| 85 | 2024-08-13 | 7.786807060241699 | 7.95331747861738 | 7.698654842962584 | 7.835780877545935 | 2243900 |
| 86 | 2024-08-14 | 7.89454984664917 | 7.953317681636081 | 7.688860088950242 | 7.688860088950242 | 2043600 |
| 87 | 2024-08-15 | 7.835781097412109 | 7.923933784213659 | 7.7476284106105595 | 7.884754916090515 | 1786200 |
| 88 | 2024-08-16 | 7.7378339767456055 | 7.923933835048923 | 7.688860157753013 | 7.914138884430824 | 2953100 |
| 89 | 2024-08-19 | 7.7476277351379395 | 7.825985464552654 | 7.698654387778197 | 7.825985464552654 | 2627600 |
| 90 | 2024-08-20 | 7.6888604164123535 | 7.825986460336107 | 7.649681546719852 | 7.6888604164123535 | 2264000 |
| 91 | 2024-08-21 | 7.698654651641846 | 7.786806866730274 | 7.581117586442401 | 7.68885970160484 | 1421600 |
| 92 | 2024-08-22 | 7.708449840545654 | 7.845576351327803 | 7.600708182565496 | 7.757423661117703 | 2063600 |
| 93 | 2024-08-23 | 7.84557580947876 | 7.914138593085628 | 7.639886524560287 | 7.679065391492479 | 3021800 |
| 94 | 2024-08-26 | 7.84557580947876 | 7.943522509760304 | 7.777012558822958 | 7.84557580947876 | 2356400 |
| 95 | 2024-08-27 | 7.972907066345215 | 8.031674897526127 | 7.806396187453987 | 7.806396187453987 | 2394600 |
| 96 | 2024-08-28 | 7.865164756774902 | 7.992496307519437 | 7.81619140675319 | 7.9533174406824925 | 4898800 |
| 97 | 2024-08-29 | 7.757423400878906 | 7.914138874173769 | 7.728039016111644 | 7.865165055244649 | 2984200 |
| 98 | 2024-08-30 | 7.718244552612305 | 7.806396773045267 | 7.60070794733572 | 7.777012855250597 | 2407300 |
| 99 | 2024-09-02 | 7.728038787841797 | 7.757423171741107 | 7.512555018426294 | 7.659476003824969 | 2284600 |
| 100 | 2024-09-03 | 7.659476280212402 | 7.796602320243103 | 7.581118076003048 | 7.669270763832976 | 2489400 |
| 101 | 2024-09-04 | 7.816191673278809 | 7.874959975538174 | 7.63009181593301 | 7.659476200587167 | 2161600 |
| 102 | 2024-09-05 | 7.835781097412109 | 7.865165014979993 | 7.7182444930426755 | 7.796602229288965 | 1355500 |
| 103 | 2024-09-06 | 7.914138317108154 | 7.972907082506024 | 7.806396203277284 | 7.816191153193236 | 3372900 |
| 104 | 2024-09-09 | 7.659476280212402 | 7.747628500993376 | 7.404813167392147 | 7.532144723802275 | 11852000 |
| 105 | 2024-09-10 | 7.708449840545654 | 7.777013095936728 | 7.590913231631499 | 7.679065921841599 | 4288700 |
| 106 | 2024-09-11 | 7.825986385345459 | 7.865165254662538 | 7.610502604101525 | 7.718244728247973 | 6334700 |
| 107 | 2024-09-12 | 7.502760410308838 | 7.796602394508232 | 7.4831709758321425 | 7.786807443745405 | 3111500 |
| 108 | 2024-09-13 | 7.316659927368164 | 7.502759772603491 | 7.238302196121483 | 7.483170339791821 | 5547600 |
| 109 | 2024-09-16 | 7.287276744842529 | 7.316660663491868 | 7.199124054796577 | 7.248097875277432 | 2036400 |
| 110 | 2024-09-17 | 7.26768684387207 | 7.306865710924027 | 7.179534159480699 | 7.248097410346092 | 1905800 |
| 111 | 2024-09-18 | 7.2480974197387695 | 7.34604458749559 | 7.179534168784527 | 7.257891902989983 | 6087200 |
| 112 | 2024-09-19 | 7.052202224731445 | 7.365633611160209 | 6.9934339273477235 | 7.365633611160209 | 2221100 |
| 113 | 2024-09-20 | 7.01302433013916 | 7.101177021936108 | 6.856308848765897 | 7.0522032004824755 | 4642200 |
| 114 | 2024-09-23 | 6.983639717102051 | 7.022818583553061 | 6.915076467288318 | 6.9542553337393285 | 3102400 |
| 115 | 2024-09-24 | 7.150150299072266 | 7.1795342160683635 | 6.993434362580298 | 6.993434362580298 | 2176200 |
| 116 | 2024-09-25 | 6.9542555809021 | 7.208918688933634 | 6.924871663543966 | 7.150150387168422 | 3035200 |
| 117 | 2024-09-26 | 7.25789213180542 | 7.277481565974369 | 7.003229487609082 | 7.03261340533803 | 3413900 |
| 118 | 2024-09-27 | 7.401221752166748 | 7.5293384121245595 | 7.223828658496763 | 7.223828658496763 | 3108800 |
| 119 | 2024-09-30 | 7.302669525146484 | 7.411076359062713 | 7.213973451879023 | 7.361800397301591 | 3764300 |
| 120 | 2024-10-01 | 7.2139739990234375 | 7.38151124787125 | 7.2139739990234375 | 7.38151124787125 | 4902400 |
| 121 | 2024-10-02 | 7.411076545715332 | 7.4603525087175 | 7.204118252994884 | 7.204118252994884 | 3275900 |
| 122 | 2024-10-03 | 7.282959461212158 | 7.4110765898361946 | 7.2731045505113014 | 7.37165600717194 | 3127500 |
| 123 | 2024-10-04 | 7.243538856506348 | 7.322380021594951 | 7.1548427807468755 | 7.302669730322799 | 2368600 |
| 124 | 2024-10-07 | 7.164697647094727 | 7.3125250656865575 | 7.105566773644076 | 7.184407938244943 | 2430500 |
| 125 | 2024-10-08 | 7.282959461212158 | 7.342090335208542 | 7.233683967847046 | 7.263249169880031 | 2282500 |
| 126 | 2024-10-09 | 7.135132312774658 | 7.273104827280339 | 7.115422020692479 | 7.273104827280339 | 1860900 |
| 127 | 2024-10-10 | 7.115421772003174 | 7.253394281686612 | 7.115421772003174 | 7.194263407506745 | 2805800 |
| 128 | 2024-10-11 | 7.174553394317627 | 7.2041185975887885 | 6.957739710653753 | 7.105567136800861 | 4141500 |
| 129 | 2024-10-14 | 7.1449875831604 | 7.253394422899215 | 7.1055669996063635 | 7.1449875831604 | 2995700 |
| 130 | 2024-10-15 | 7.2139739990234375 | 7.282959786804762 | 7.144987741311679 | 7.154843122383545 | 2235500 |
| 131 | 2024-10-16 | 7.351945877075195 | 7.3618007879921805 | 7.14498757858385 | 7.273104710017621 | 3751900 |
| 132 | 2024-10-17 | 7.3716559410095215 | 7.420931903862783 | 7.204118231224921 | 7.2632491046905905 | 2124400 |
| 133 | 2024-10-18 | 7.2139739990234375 | 7.420932302228279 | 7.204118617951572 | 7.401222010014982 | 2451300 |
| 134 | 2024-10-21 | 7.2139739990234375 | 7.263249494591465 | 7.105567156885083 | 7.2139739990234375 | 2979200 |
| 135 | 2024-10-22 | 7.2928147315979 | 7.2928147315979 | 7.076001060291657 | 7.174552985392898 | 2742900 |
| 136 | 2024-10-23 | 7.332235336303711 | 7.381510829076058 | 7.223828500315895 | 7.223828500315895 | 3430900 |
| 137 | 2024-10-24 | 7.322380542755127 | 7.371656509407858 | 7.19426387533283 | 7.332235924057851 | 4547300 |
| 138 | 2024-10-25 | 7.174553394317627 | 7.371656315893483 | 7.164698013273618 | 7.351946023735897 | 5724800 |
| 139 | 2024-10-28 | 7.273104667663574 | 7.322380161822396 | 7.164697828625491 | 7.233684084364348 | 3349200 |
| 140 | 2024-10-29 | 7.095711708068848 | 7.302670009297811 | 7.0562911240186095 | 7.273104806225349 | 3739500 |
| 141 | 2024-10-30 | 7.361800670623779 | 7.401221723454505 | 7.095711501081484 | 7.095711501081484 | 2555500 |
| 142 | 2024-10-31 | 7.470207214355469 | 7.470207214355469 | 7.31252488896445 | 7.31252488896445 | 8460500 |
| 143 | 2024-11-01 | 7.351945877075195 | 7.588469378247919 | 7.312525293546408 | 7.539193883802147 | 3317400 |
| 144 | 2024-11-04 | 7.529338359832764 | 7.558904031882565 | 7.282959482495942 | 7.430786902884118 | 2838700 |
| 145 | 2024-11-05 | 7.547064304351807 | 7.576621518317071 | 7.409128446171916 | 7.478096845192287 | 2018230 |
| 146 | 2024-11-06 | 7.556917190551758 | 7.58647487388019 | 7.3303078151033585 | 7.487948792854999 | 2156466 |
| 147 | 2024-11-07 | 7.31060266494751 | 7.625885109442946 | 7.2317821713062616 | 7.547064615801697 | 2617788 |
| 148 | 2024-11-08 | 7.261340618133545 | 7.3007503940568474 | 7.1135517262515995 | 7.251487586739677 | 2609385 |
| 149 | 2024-11-11 | 7.359865188598633 | 7.448538704781399 | 7.231781429637036 | 7.231781429637036 | 4726442 |
| 150 | 2024-11-12 | 7.345521926879883 | 7.751954643994264 | 7.33560918741698 | 7.514042751940971 | 7126200 |
| 151 | 2024-11-13 | 7.305870056152344 | 7.43473897855915 | 7.196827558135484 | 7.335609220049289 | 3694400 |
| 152 | 2024-11-14 | 7.177001476287842 | 7.325696357493495 | 7.11752361834318 | 7.315783617513383 | 4476500 |
| 153 | 2024-11-18 | 7.097697734832764 | 7.315783688775537 | 7.06795904191475 | 7.137349640515449 | 3954600 |
| 154 | 2024-11-19 | 6.998567581176758 | 7.196827571245614 | 6.998567581176758 | 7.0976973398671985 | 3244800 |
| 155 | 2024-11-21 | 6.958915710449219 | 7.028306778203069 | 6.919263806786441 | 6.998567614111997 | 4095300 |
| 156 | 2024-11-22 | 7.186914443969727 | 7.186914443969727 | 6.909350643668184 | 6.958915759943168 | 4110200 |
| 157 | 2024-11-25 | 7.137349605560303 | 7.256305794713773 | 7.137349605560303 | 7.186914723764915 | 4763900 |
| 158 | 2024-11-26 | 7.256305694580078 | 7.295957599521391 | 7.0778716496561795 | 7.236479742109422 | 5548600 |
| 159 | 2024-11-27 | 7.137349605560303 | 7.335609605690755 | 7.067959007299444 | 7.256305794713773 | 4296000 |
| 160 | 2024-11-28 | 6.909350872039795 | 7.167088728887831 | 6.909350872039795 | 7.167088728887831 | 5018600 |
| 161 | 2024-11-29 | 6.91926383972168 | 7.008480859731586 | 6.790394915860255 | 6.909350627414811 | 4193200 |
| 162 | 2024-12-02 | 6.958915710449219 | 7.048132730034458 | 6.9093505945267575 | 6.968828922708902 | 7628400 |
| 163 | 2024-12-03 | 7.107610702514648 | 7.1472626068300675 | 6.968829037410682 | 6.988654989568391 | 7063800 |
| 164 | 2024-12-04 | 7.02830696105957 | 7.1571754149724 | 7.018393748541974 | 7.107610770448385 | 7397400 |
| 165 | 2024-12-05 | 7.097697734832764 | 7.295957735934193 | 7.058045829150077 | 7.058045829150077 | 6765300 |
| 166 | 2024-12-06 | 7.058045387268066 | 7.157175145268578 | 7.008480744611796 | 7.097697290468271 | 5194800 |
| 167 | 2024-12-09 | 7.058045387268066 | 7.147262405812513 | 6.919263726067349 | 7.038219435667964 | 3064900 |
| 168 | 2024-12-10 | 7.266218185424805 | 7.355435204828877 | 7.028306763931244 | 7.087784619304634 | 8254600 |
| 169 | 2024-12-11 | 7.3653483390808105 | 7.573521080387396 | 7.236479881876544 | 7.345522386227231 | 8034000 |
| 170 | 2024-12-12 | 6.978741645812988 | 7.3851738937414 | 6.909350578222879 | 7.365347941956793 | 5439100 |
| 171 | 2024-12-13 | 6.760656356811523 | 6.998567784583242 | 6.760656356811523 | 6.998567784583242 | 4005300 |
| 172 | 2024-12-16 | 6.681352138519287 | 6.830047018637217 | 6.611961541102115 | 6.830047018637217 | 4391800 |
| 173 | 2024-12-17 | 6.8003082275390625 | 6.859786084185481 | 6.602048232696346 | 6.681352041558238 | 4060500 |
| 174 | 2024-12-18 | 6.611961364746094 | 6.83004683646436 | 6.5623962484661345 | 6.770568980541197 | 4787300 |
| 175 | 2024-12-19 | 6.701178550720215 | 6.730917243073357 | 6.562396410778915 | 6.582222363243673 | 4699600 |
| 176 | 2024-12-20 | 6.91926383972168 | 6.91926383972168 | 6.602048136221553 | 6.721004320464088 | 8487500 |
| 177 | 2024-12-23 | 6.889524936676025 | 6.899438149358712 | 6.760656480617082 | 6.859786244003961 | 5452000 |
| 178 | 2024-12-26 | 6.879611968994141 | 6.958915777079009 | 6.839960064951706 | 6.929176612703193 | 5257300 |
| 179 | 2024-12-27 | 6.4434404373168945 | 6.919263750057046 | 6.374049370131965 | 6.879611846719364 | 5932600 |
| 180 | 2024-12-30 | 6.334397792816162 | 6.502918627018808 | 6.175790171302142 | 6.423614816261797 | 4145600 |
| 181 | 2025-01-02 | 5.997356414794922 | 6.31457164818045 | 5.997356414794922 | 6.274919744007258 | 6335200 |
| 182 | 2025-01-03 | 5.908139228820801 | 6.037008150123422 | 5.82883542269241 | 6.017182198591324 | 4729800 |
| 183 | 2025-01-06 | 6.0568342208862305 | 6.06674696050343 | 5.918052084741605 | 5.927965297046784 | 6131400 |
| 184 | 2025-01-07 | 6.165876865386963 | 6.22535519524342 | 6.076660315978257 | 6.086573055829007 | 6256100 |
| 185 | 2025-01-08 | 5.987443447113037 | 6.165877023184934 | 5.9477915413192814 | 6.165877023184934 | 3428700 |
| 186 | 2025-01-09 | 5.977530479431152 | 6.027095123442312 | 5.918052150316985 | 5.977530479431152 | 3528000 |
| 187 | 2025-01-10 | 5.9180521965026855 | 6.017182430674607 | 5.799096482721965 | 6.017182430674607 | 3535200 |
| 188 | 2025-01-13 | 5.838748455047607 | 5.927965477762099 | 5.818922502520831 | 5.918052265154714 | 3672500 |
| 189 | 2025-01-14 | 5.898226261138916 | 5.908139473659763 | 5.799096499370394 | 5.838748404077803 | 3423400 |
| 190 | 2025-01-15 | 6.116312026977539 | 6.165876670036938 | 5.878400133153311 | 5.957704412886704 | 4622700 |
| 191 | 2025-01-16 | 6.106399059295654 | 6.175790129583285 | 6.0270952490743595 | 6.175790129583285 | 3971700 |
| 192 | 2025-01-17 | 6.20552921295166 | 6.235267905048598 | 6.007269217324125 | 6.136138143578825 | 4169000 |
| 193 | 2025-01-20 | 6.0964860916137695 | 6.225355014753177 | 6.086572879362441 | 6.155963947057809 | 2726400 |
| 194 | 2025-01-21 | 6.245181083679199 | 6.245181083679199 | 6.046921089126598 | 6.106398945685982 | 2835000 |
| 195 | 2025-01-22 | 6.304658889770508 | 6.41370138957918 | 6.22535508165948 | 6.245181033687237 | 4478100 |
| 196 | 2025-01-23 | 6.22535514831543 | 6.383962766235725 | 6.106398962187221 | 6.304658957275578 | 3642500 |
| 197 | 2025-01-24 | 6.245181083679199 | 6.354223584360745 | 6.17579001468259 | 6.1956159668690525 | 4028000 |
| 198 | 2025-01-27 | 6.473179817199707 | 6.562396366343012 | 6.2253551767243245 | 6.2352679165455855 | 5599800 |
| 199 | 2025-01-28 | 6.43352746963501 | 6.5227444918793385 | 6.403788777345561 | 6.443440682190153 | 3486800 |
| 200 | 2025-01-29 | 6.383962631225586 | 6.473179650762955 | 6.3542234671504705 | 6.403788583046337 | 2379400 |
| 201 | 2025-01-30 | 6.611961364746094 | 6.65161326869487 | 6.364136728722255 | 6.364136728722255 | 3315400 |
| 202 | 2025-01-31 | 6.6218743324279785 | 6.691265403071959 | 6.502918616485152 | 6.6020483797708405 | 5162700 |
| 203 | 2025-02-03 | 6.651613235473633 | 6.6912651392243685 | 6.512831572346058 | 6.552483476096794 | 4010100 |
| 204 | 2025-02-04 | 6.641700267791748 | 6.691265385649536 | 6.5822224099752 | 6.621874315186232 | 2735700 |
| 205 | 2025-02-05 | 6.631787300109863 | 6.681351943577698 | 6.552483492410944 | 6.631787300109863 | 2325900 |
| 206 | 2025-02-06 | 6.730916976928711 | 6.7804820924747675 | 6.602048054659343 | 6.681351861382654 | 2821400 |
| 207 | 2025-02-07 | 6.552483558654785 | 6.770569032031599 | 6.4731797501541255 | 6.770569032031599 | 3295100 |
| 208 | 2025-02-10 | 6.463266372680664 | 6.681351840487741 | 6.443440421061839 | 6.542570179155965 | 2895700 |
| 209 | 2025-02-11 | 6.611961364746094 | 6.760656240897993 | 6.413701372314235 | 6.463266488594194 | 4438000 |
| 210 | 2025-02-12 | 6.522744655609131 | 6.621874420208904 | 6.433527631125333 | 6.592135727172974 | 3347900 |
| 211 | 2025-02-13 | 6.701178550720215 | 6.760656408114491 | 6.45335390856674 | 6.522744505849397 | 4488400 |
| 212 | 2025-02-14 | 7.058045387268066 | 7.058045387268066 | 6.671439094722083 | 6.671439094722083 | 7193400 |
| 213 | 2025-02-17 | 7.286044120788574 | 7.395087091737925 | 7.0283067480849875 | 7.058045439360644 | 7138100 |
| 214 | 2025-02-18 | 7.058045387268066 | 7.305870018613333 | 6.9787415808676565 | 7.2959572791572675 | 6512900 |
| 215 | 2025-02-19 | 6.909350872039795 | 7.067958965749354 | 6.899438132069945 | 7.038219800463813 | 3344200 |
| 216 | 2025-02-20 | 6.9291768074035645 | 7.058045735506508 | 6.889524902246966 | 6.919264067458412 | 3613600 |
| 217 | 2025-02-21 | 6.879611968994141 | 6.978741729100227 | 6.820134112930488 | 6.929176612703193 | 3683700 |
| 218 | 2025-02-24 | 6.721004486083984 | 6.899438057812802 | 6.671439368704206 | 6.820134248155549 | 3979800 |
| 219 | 2025-02-25 | 6.760656356811523 | 7.0183937368975515 | 6.641700170237675 | 6.701178499868593 | 5546000 |
| 220 | 2025-02-26 | 6.631787300109863 | 6.820134079738787 | 6.562396232029319 | 6.810220867432432 | 5240600 |
| 221 | 2025-02-27 | 6.5425705909729 | 6.661526308173426 | 6.493005945150016 | 6.621874402439917 | 4210300 |
| 222 | 2025-02-28 | 6.324484825134277 | 6.602048152791541 | 6.314571612802527 | 6.552483509196735 | 6630600 |
| 223 | 2025-03-05 | 6.195615768432617 | 6.27491957463848 | 6.13613791377822 | 6.245180883655266 | 2514100 |
| 224 | 2025-03-06 | 6.116312026977539 | 6.235267737545666 | 6.027095007707457 | 6.235267737545666 | 4203600 |
| 225 | 2025-03-07 | 6.255094051361084 | 6.255094051361084 | 6.017182616454166 | 6.116312380998715 | 4774600 |
| 226 | 2025-03-10 | 6.195615768432617 | 6.2550936230870136 | 6.1262247016585025 | 6.245180883655266 | 3273000 |
| 227 | 2025-03-11 | 6.155963897705078 | 6.235267704328014 | 6.0865728305660225 | 6.225354964844134 | 2356600 |
| 228 | 2025-03-12 | 6.304658889770508 | 6.304658889770508 | 6.136138061190581 | 6.136138061190581 | 3065400 |
| 229 | 2025-03-13 | 6.265007019042969 | 6.3343976151652654 | 6.165876785688859 | 6.30465892330942 | 1977400 |
| 230 | 2025-03-14 | 6.393875598907471 | 6.433527503963641 | 6.265007143818912 | 6.265007143818912 | 2595300 |
| 231 | 2025-03-17 | 6.344310760498047 | 6.403788616268868 | 6.21544183665061 | 6.383962664345261 | 3105100 |
| 232 | 2025-03-18 | 6.4434404373168945 | 6.493005552832983 | 6.284832823966169 | 6.354223418463125 | 2824300 |
| 233 | 2025-03-19 | 6.830047130584717 | 6.849873083412865 | 6.651613555131393 | 6.691265460787687 | 4065500 |
| 234 | 2025-03-20 | 6.681352138519287 | 6.770569161127644 | 6.641700233512905 | 6.740830468716854 | 2322600 |
| 235 | 2025-03-21 | 6.701178550720215 | 6.7210045031849734 | 6.611961528284806 | 6.711091290608598 | 2603400 |
| 236 | 2025-03-24 | 6.5822224617004395 | 6.770569249276928 | 6.572309721663782 | 6.721004603717641 | 5163500 |
| 237 | 2025-03-25 | 6.730916976928711 | 6.790394831971195 | 6.562396151297687 | 6.592135315162916 | 3057000 |
| 238 | 2025-03-26 | 6.849873065948486 | 6.909350924281283 | 6.691265443727694 | 6.691265443727694 | 3573900 |
| 239 | 2025-03-27 | 7.070000171661377 | 7.190000057220459 | 6.789999961853027 | 6.860000133514404 | 6096000 |
| 240 | 2025-03-28 | 6.989999771118164 | 7.110000133514404 | 6.960000038146973 | 7.079999923706055 | 5313800 |
| 241 | 2025-03-31 | 6.78000020980835 | 6.960000038146973 | 6.78000020980835 | 6.900000095367432 | 4198800 |
| 242 | 2025-04-01 | 7.03000020980835 | 7.090000152587891 | 6.739999771118164 | 6.769999980926514 | 2695500 |
| 243 | 2025-04-02 | 7.119999885559082 | 7.179999828338623 | 7.010000228881836 | 7.03000020980835 | 3091000 |
| 244 | 2025-04-03 | 7.579999923706055 | 7.619999885559082 | 7.079999923706055 | 7.119999885559082 | 8709000 |
| 245 | 2025-04-04 | 7.039999961853027 | 7.510000228881836 | 6.96999979019165 | 7.46999979019165 | 4283000 |
| 246 | 2025-04-07 | 6.949999809265137 | 7.190000057220459 | 6.789999961853027 | 6.860000133514404 | 3833400 |
| 247 | 2025-04-08 | 6.760000228881836 | 7.010000228881836 | 6.739999771118164 | 7.0 | 3728000 |
| 248 | 2025-04-09 | 7.260000228881836 | 7.269999980926514 | 6.679999828338623 | 6.710000038146973 | 5060600 |
| 249 | 2025-04-10 | 7.440000057220459 | 7.440000057220459 | 7.190000057220459 | 7.239999771118164 | 7364800 |
| 250 | 2025-04-11 | 7.570000171661377 | 7.699999809265137 | 7.360000133514404 | 7.46999979019165 | 7086800 |