ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 10.42570972442627 | 10.684674437190061 | 10.368162620275246 | 10.684674437190061 | 39400 |
| 3 | 2024-04-17 | 10.492847442626953 | 10.732629157551374 | 10.444891831397792 | 10.492847442626953 | 30800 |
| 4 | 2024-04-18 | 10.550397872924805 | 10.607945900151952 | 10.368164130312751 | 10.416119752524702 | 54700 |
| 5 | 2024-04-19 | 10.569579124450684 | 10.67508275663007 | 10.406527474458635 | 10.540804658196995 | 53600 |
| 6 | 2024-04-22 | 10.598353385925293 | 10.94363877184559 | 10.569579832438961 | 10.723040003959094 | 79100 |
| 7 | 2024-04-23 | 10.63671875 | 10.6942658587104 | 10.454484104795863 | 10.588762216278132 | 83500 |
| 8 | 2024-04-24 | 10.281841278076172 | 10.646309633021017 | 10.253066810665835 | 10.646309633021017 | 47100 |
| 9 | 2024-04-25 | 9.95573902130127 | 10.396937506762612 | 9.95573902130127 | 10.396937506762612 | 68600 |
| 10 | 2024-04-26 | 10.253067970275879 | 10.40652906973636 | 10.013286202905869 | 10.013286202905869 | 20400 |
| 11 | 2024-04-29 | 10.22429370880127 | 10.39693686209717 | 10.15715511127277 | 10.15715511127277 | 32000 |
| 12 | 2024-04-30 | 10.253067970275879 | 10.358572533323388 | 9.965330581187748 | 10.310615996910416 | 51500 |
| 13 | 2024-05-02 | 10.54080581665039 | 10.636718885314277 | 10.253067525353543 | 10.262659015158896 | 79900 |
| 14 | 2024-05-03 | 10.876500129699707 | 11.03955178992725 | 10.550396809244619 | 10.550396809244619 | 92400 |
| 15 | 2024-05-06 | 10.934046745300293 | 11.24096798795736 | 10.857316663309708 | 10.886091130077224 | 111900 |
| 16 | 2024-05-07 | 10.886091232299805 | 10.982003378341306 | 10.732630152182876 | 10.982003378341306 | 81000 |
| 17 | 2024-05-08 | 10.770995140075684 | 10.886091178265776 | 10.559987871014894 | 10.876499689300813 | 38500 |
| 18 | 2024-05-09 | 10.790178298950195 | 10.799769788076002 | 10.617535153464674 | 10.78058680982439 | 23400 |
| 19 | 2024-05-10 | 10.627126693725586 | 10.790178350869867 | 10.550396609739426 | 10.665491735718668 | 75000 |
| 20 | 2024-05-13 | 10.713449478149414 | 10.81895312688497 | 10.65590145130602 | 10.65590145130602 | 44500 |
| 21 | 2024-05-14 | 10.761404991149902 | 10.924456651219959 | 10.713448459124338 | 10.713448459124338 | 78300 |
| 22 | 2024-05-15 | 10.943638801574707 | 11.010777398123457 | 10.66549201126517 | 10.799770119057449 | 63900 |
| 23 | 2024-05-16 | 11.109451293945312 | 11.206987618706425 | 10.93388460711743 | 10.953391499995972 | 60700 |
| 24 | 2024-05-17 | 11.177726745605469 | 11.265510088479951 | 11.031421794270795 | 11.031421794270795 | 27200 |
| 25 | 2024-05-20 | 10.953391075134277 | 11.187480291886304 | 10.836346931850347 | 11.099696951877315 | 303700 |
| 26 | 2024-05-21 | 10.9241304397583 | 11.002159869813532 | 10.816840205978403 | 10.953391243482967 | 35600 |
| 27 | 2024-05-22 | 10.670534133911133 | 10.836346902324282 | 10.602258616394247 | 10.826593921381985 | 99100 |
| 28 | 2024-05-23 | 10.563244819641113 | 10.670535060799361 | 10.494969296193524 | 10.670535060799361 | 32500 |
| 29 | 2024-05-24 | 10.690043449401855 | 10.81684152120511 | 10.602260097370042 | 10.602260097370042 | 23400 |
| 30 | 2024-05-27 | 10.680289268493652 | 10.690043180737447 | 10.504723499026673 | 10.690043180737447 | 44200 |
| 31 | 2024-05-28 | 10.602259635925293 | 10.7875802444121 | 10.582752741980723 | 10.68028907207208 | 24900 |
| 32 | 2024-05-29 | 10.602259635925293 | 10.602259635925293 | 10.46570765757629 | 10.533984111842917 | 18900 |
| 33 | 2024-05-31 | 10.55349063873291 | 10.602259267174523 | 10.475461205300018 | 10.602259267174523 | 39500 |
| 34 | 2024-06-03 | 10.416939735412598 | 10.524229975279692 | 10.338910300930305 | 10.514476063423349 | 42300 |
| 35 | 2024-06-04 | 10.348663330078125 | 10.426692764918386 | 10.095068131939392 | 10.426692764918386 | 36300 |
| 36 | 2024-06-05 | 10.260880470275879 | 10.348662883041008 | 10.085313784377226 | 10.348662883041008 | 34700 |
| 37 | 2024-06-06 | 10.14383602142334 | 10.251127193980173 | 10.114575215355227 | 10.202358563743818 | 43700 |
| 38 | 2024-06-07 | 10.007285118103027 | 10.173097905200615 | 9.909747856215882 | 10.173097905200615 | 42200 |
| 39 | 2024-06-10 | 9.948761940002441 | 10.280387493033224 | 9.890240330752427 | 10.036545284061674 | 34100 |
| 40 | 2024-06-11 | 10.04629898071289 | 10.1340823228939 | 9.929254834532943 | 9.978022531136446 | 17000 |
| 41 | 2024-06-12 | 10.056053161621094 | 10.134082594499006 | 9.968269817087391 | 10.017038445182138 | 41300 |
| 42 | 2024-06-13 | 10.04629898071289 | 10.124328411499523 | 9.997530353925198 | 10.04629898071289 | 28600 |
| 43 | 2024-06-14 | 9.948761940002441 | 10.065806088686681 | 9.851225614524346 | 10.065806088686681 | 35000 |
| 44 | 2024-06-17 | 9.831718444824219 | 9.929255706969743 | 9.80245763825427 | 9.919501794718336 | 68700 |
| 45 | 2024-06-18 | 9.919501304626465 | 9.997530738413982 | 9.83171795906945 | 9.83171795906945 | 26700 |
| 46 | 2024-06-19 | 10.007285118103027 | 10.017039030328595 | 9.831718418779873 | 9.909747856215882 | 35000 |
| 47 | 2024-06-20 | 10.14383602142334 | 10.251127193980173 | 9.86097908227358 | 10.007284972982648 | 138200 |
| 48 | 2024-06-21 | 10.173097610473633 | 10.212112328061334 | 10.065806439469275 | 10.134082892885932 | 53800 |
| 49 | 2024-06-24 | 10.14383602142334 | 10.260881106064295 | 10.095068321371238 | 10.173097757675706 | 128100 |
| 50 | 2024-06-25 | 10.14383602142334 | 10.231619369811929 | 10.095068321371238 | 10.14383602142334 | 29900 |
| 51 | 2024-06-26 | 10.309648513793945 | 10.309648513793945 | 10.075560211517942 | 10.182850450848386 | 58600 |
| 52 | 2024-06-27 | 10.348663330078125 | 10.368171153880308 | 10.231619177817732 | 10.260880913521007 | 36300 |
| 53 | 2024-06-28 | 10.436447143554688 | 10.494969687394228 | 10.377925529899427 | 10.387678512052451 | 35500 |
| 54 | 2024-07-01 | 10.50472354888916 | 10.553491249971087 | 10.39743237406667 | 10.436447093042773 | 33800 |
| 55 | 2024-07-02 | 10.533984184265137 | 10.602259708816913 | 10.485215553792044 | 10.504723378054983 | 21100 |
| 56 | 2024-07-03 | 10.543737411499023 | 10.748564902033475 | 10.533983500001145 | 10.543737411499023 | 44300 |
| 57 | 2024-07-04 | 10.55349063873291 | 10.631520072165802 | 10.465707293574852 | 10.543737657191963 | 23200 |
| 58 | 2024-07-05 | 10.533984184265137 | 10.631520515027066 | 10.358417486635702 | 10.631520515027066 | 23600 |
| 59 | 2024-07-08 | 10.407185554504395 | 10.494968898573612 | 10.348663015063513 | 10.494968898573612 | 25400 |
| 60 | 2024-07-09 | 10.397431373596191 | 10.426692177466643 | 10.2803872279302 | 10.407185284947737 | 17800 |
| 61 | 2024-07-10 | 10.50472354888916 | 10.50472354888916 | 10.368171567380658 | 10.426693180752679 | 20200 |
| 62 | 2024-07-11 | 10.475461959838867 | 10.524230591793245 | 10.436447240312225 | 10.494969784694332 | 36100 |
| 63 | 2024-07-12 | 10.582752227783203 | 10.582752227783203 | 10.45595416765951 | 10.475461060656274 | 25200 |
| 64 | 2024-07-15 | 10.690043449401855 | 10.797333696227243 | 10.504723763033587 | 10.631520904652549 | 48400 |
| 65 | 2024-07-16 | 10.846102714538574 | 10.855856627374685 | 10.68028991706202 | 10.729058551058241 | 37500 |
| 66 | 2024-07-17 | 10.885116577148438 | 11.02166855553062 | 10.768072422899818 | 10.855855771132346 | 58100 |
| 67 | 2024-07-18 | 10.875362396240234 | 10.943638848835642 | 10.748565263243538 | 10.836347679121813 | 45900 |
| 68 | 2024-07-19 | 10.836347579956055 | 10.885116208453844 | 10.77782596990608 | 10.86560931516526 | 9300 |
| 69 | 2024-07-22 | 10.914377212524414 | 10.943638948267267 | 10.768072254547098 | 10.846101689492897 | 50500 |
| 70 | 2024-07-23 | 10.55349063873291 | 10.82659458593225 | 10.436446488583574 | 10.82659458593225 | 51000 |
| 71 | 2024-07-24 | 10.319402694702148 | 10.57299882720633 | 10.290141888700667 | 10.57299882720633 | 75600 |
| 72 | 2024-07-25 | 10.51447582244873 | 10.563244450428524 | 10.290141435999574 | 10.377924780326362 | 44400 |
| 73 | 2024-07-26 | 10.446200370788574 | 10.514475892303357 | 10.2901415043638 | 10.514475892303357 | 26100 |
| 74 | 2024-07-29 | 10.426692962646484 | 10.533984135224653 | 10.319402720252569 | 10.533984135224653 | 24200 |
| 75 | 2024-07-30 | 10.377925872802734 | 10.416940593256777 | 10.251127798781019 | 10.416940593256777 | 8500 |
| 76 | 2024-07-31 | 10.426692962646484 | 10.524230223138591 | 10.358417438412562 | 10.358417438412562 | 17600 |
| 77 | 2024-08-01 | 10.51447582244873 | 10.66078170638811 | 10.319402240713767 | 10.338910063979368 | 46000 |
| 78 | 2024-08-02 | 10.153589248657227 | 10.504722618527962 | 10.046299013521274 | 10.299895129498097 | 75500 |
| 79 | 2024-08-05 | 9.958516120910645 | 10.017038661927476 | 9.773196446361773 | 9.997530838193788 | 59400 |
| 80 | 2024-08-06 | 10.007285118103027 | 10.085314555539037 | 9.802457612287435 | 10.036545924595465 | 44800 |
| 81 | 2024-08-07 | 9.948761940002441 | 10.065806088686681 | 9.851225614524346 | 10.065806088686681 | 42500 |
| 82 | 2024-08-08 | 9.968270301818848 | 10.017038932285088 | 9.890240865146565 | 10.017038932285088 | 19700 |
| 83 | 2024-08-09 | 10.075559616088867 | 10.075559616088867 | 10.017038009070395 | 10.017038009070395 | 12800 |
| 84 | 2024-08-12 | 10.114879608154297 | 10.272156498328853 | 10.075560385610657 | 10.075560385610657 | 45700 |
| 85 | 2024-08-13 | 10.15419864654541 | 10.21317794801335 | 10.095220282521666 | 10.114879424714848 | 28000 |
| 86 | 2024-08-14 | 10.075559616088867 | 10.16402809441632 | 10.055899537596483 | 10.16402809441632 | 103500 |
| 87 | 2024-08-15 | 10.193517684936523 | 10.223006866417718 | 10.05589994228399 | 10.144368424171748 | 18700 |
| 88 | 2024-08-16 | 10.15419864654541 | 10.183687828557282 | 10.05590012324691 | 10.183687828557282 | 47000 |
| 89 | 2024-08-19 | 10.291816711425781 | 10.301645814105651 | 10.09522059616503 | 10.232837408125445 | 25400 |
| 90 | 2024-08-20 | 10.213178634643555 | 10.291817083591527 | 10.095220961221598 | 10.23283777815842 | 48800 |
| 91 | 2024-08-21 | 10.606369972229004 | 10.626030051506614 | 10.164028500368715 | 10.291816203340652 | 42000 |
| 92 | 2024-08-22 | 10.508071899414062 | 10.69483891074943 | 10.390114231044251 | 10.69483891074943 | 38000 |
| 93 | 2024-08-23 | 10.537561416625977 | 10.616199857706128 | 10.380284534465677 | 10.576880637166052 | 20200 |
| 94 | 2024-08-26 | 10.606369972229004 | 10.655519232978852 | 10.498242348534676 | 10.537561569645721 | 50500 |
| 95 | 2024-08-27 | 10.45892333984375 | 10.743987933049508 | 10.429433220328391 | 10.704668711139893 | 41700 |
| 96 | 2024-08-28 | 10.399944305419922 | 10.498242831441235 | 10.252497453832174 | 10.498242831441235 | 42000 |
| 97 | 2024-08-29 | 10.517902374267578 | 10.635860047513592 | 10.370455517071125 | 10.399944701021564 | 37900 |
| 98 | 2024-08-30 | 10.370455741882324 | 10.517902602275136 | 10.331136516614622 | 10.390114885794036 | 20300 |
| 99 | 2024-09-02 | 10.537561416625977 | 10.537561416625977 | 10.370454494969616 | 10.380284534465677 | 33400 |
| 100 | 2024-09-03 | 10.390113830566406 | 10.517901534069292 | 10.26232612706352 | 10.517901534069292 | 45600 |
| 101 | 2024-09-04 | 10.56705093383789 | 10.606370155628822 | 10.252497159510439 | 10.252497159510439 | 39800 |
| 102 | 2024-09-05 | 10.576881408691406 | 10.665349895720906 | 10.517902104856995 | 10.5670513684783 | 13800 |
| 103 | 2024-09-06 | 10.547390937805176 | 10.655519501670268 | 10.439263311384284 | 10.567051017578537 | 23500 |
| 104 | 2024-09-09 | 10.61620044708252 | 10.802966520655472 | 10.547391104234197 | 10.547391104234197 | 43100 |
| 105 | 2024-09-10 | 10.665349960327148 | 10.665349960327148 | 10.498243025468991 | 10.626030736680773 | 36200 |
| 106 | 2024-09-11 | 10.72432804107666 | 10.783307343695475 | 10.576881190695945 | 10.635859555870546 | 15100 |
| 107 | 2024-09-12 | 10.675179481506348 | 10.724328747351493 | 10.616201112447593 | 10.724328747351493 | 36000 |
| 108 | 2024-09-13 | 10.694838523864746 | 10.773476966599883 | 10.626030120832546 | 10.694838523864746 | 22600 |
| 109 | 2024-09-16 | 10.655519485473633 | 10.793136293901187 | 10.576881041388116 | 10.694838707516391 | 27100 |
| 110 | 2024-09-17 | 10.68500804901123 | 10.694838088313837 | 10.508071091340897 | 10.517901130643503 | 24900 |
| 111 | 2024-09-18 | 10.61620044708252 | 10.734158115251365 | 10.58671126440136 | 10.645689629763677 | 20000 |
| 112 | 2024-09-19 | 10.645689010620117 | 10.812795931834916 | 10.616199829654024 | 10.616199829654024 | 15900 |
| 113 | 2024-09-20 | 10.508071899414062 | 10.645689647900953 | 10.331135865581452 | 10.645689647900953 | 39000 |
| 114 | 2024-09-23 | 10.281986236572266 | 10.508071525202034 | 10.183687714375907 | 10.508071525202034 | 54100 |
| 115 | 2024-09-24 | 10.655519485473633 | 10.71449784981567 | 10.370454891302586 | 10.370454891302586 | 32300 |
| 116 | 2024-09-25 | 10.44909381866455 | 10.714498345367227 | 10.399944554476873 | 10.6948392021587 | 402300 |
| 117 | 2024-09-26 | 10.635859489440918 | 10.783307276344916 | 10.517901822384244 | 10.517901822384244 | 58000 |
| 118 | 2024-09-27 | 10.576881408691406 | 10.793136668714371 | 10.468752841235691 | 10.665349895720906 | 99000 |
| 119 | 2024-09-30 | 10.557221412658691 | 10.743988428423798 | 10.527732229227867 | 10.60637067667289 | 22500 |
| 120 | 2024-10-01 | 10.488412857055664 | 10.685008972885658 | 10.439263593737108 | 10.665349830024772 | 65400 |
| 121 | 2024-10-02 | 10.547390937805176 | 10.714497866101953 | 10.498242613260171 | 10.498242613260171 | 83000 |
| 122 | 2024-10-03 | 10.26232624053955 | 10.645689355287262 | 10.203347876697867 | 10.645689355287262 | 180700 |
| 123 | 2024-10-04 | 10.301645278930664 | 10.37045461878042 | 10.223006836911665 | 10.262326057921165 | 92300 |
| 124 | 2024-10-07 | 10.223008155822754 | 10.321306689750477 | 10.183688929740525 | 10.301646607987214 | 149700 |
| 125 | 2024-10-08 | 10.242667198181152 | 10.242667198181152 | 10.154198714112662 | 10.17385879388086 | 50900 |
| 126 | 2024-10-09 | 10.272156715393066 | 10.281986755597751 | 10.18368822843937 | 10.232837492018561 | 27900 |
| 127 | 2024-10-10 | 10.31147575378418 | 10.31147575378418 | 10.183688045748433 | 10.272156531115042 | 14700 |
| 128 | 2024-10-11 | 10.105050086975098 | 10.36062551535272 | 10.075560902914376 | 10.36062551535272 | 68800 |
| 129 | 2024-10-14 | 10.173858642578125 | 10.173858642578125 | 9.947772415827139 | 10.105049301856944 | 62300 |
| 130 | 2024-10-15 | 10.105050086975098 | 10.173859433042463 | 9.996922453789608 | 10.124710167978419 | 89300 |
| 131 | 2024-10-16 | 10.085390090942383 | 10.124709312181285 | 10.04607086970348 | 10.114879272510514 | 30000 |
| 132 | 2024-10-17 | 10.075559616088867 | 10.095219694581251 | 9.918282737926347 | 10.095219694581251 | 72500 |
| 133 | 2024-10-18 | 10.055900573730469 | 10.154199101432539 | 10.00675224732367 | 10.114879877840558 | 63700 |
| 134 | 2024-10-21 | 10.036240577697754 | 10.105048978774782 | 9.918282916946783 | 10.036240577697754 | 26000 |
| 135 | 2024-10-22 | 9.977261543273926 | 10.036240843936074 | 9.928113219740347 | 10.036240843936074 | 35600 |
| 136 | 2024-10-23 | 9.839645385742188 | 9.967433097725829 | 9.839645385742188 | 9.967433097725829 | 38300 |
| 137 | 2024-10-24 | 9.8986234664917 | 9.908453506539358 | 9.780665798252446 | 9.878964323840599 | 49900 |
| 138 | 2024-10-25 | 9.8887939453125 | 9.967432387476704 | 9.819984605335689 | 9.8887939453125 | 50900 |
| 139 | 2024-10-28 | 9.947772979736328 | 9.996922243767813 | 9.869134532263649 | 9.888794612853937 | 36800 |
| 140 | 2024-10-29 | 9.839645385742188 | 10.0067523216097 | 9.839645385742188 | 10.0067523216097 | 41900 |
| 141 | 2024-10-30 | 9.99692153930664 | 10.026410720669798 | 9.888793916012284 | 9.888793916012284 | 16500 |
| 142 | 2024-10-31 | 9.99692153930664 | 10.046070799874684 | 9.829814615841796 | 10.006751578909084 | 26400 |
| 143 | 2024-11-01 | 9.839645385742188 | 9.987092240945643 | 9.839645385742188 | 9.9576030573938 | 51200 |
| 144 | 2024-11-04 | 9.987092018127441 | 10.03624128124679 | 9.918283612226887 | 9.947772795120807 | 38000 |
| 145 | 2024-11-05 | 10.055900573730469 | 10.065730613989523 | 9.98709216680556 | 9.98709216680556 | 31900 |
| 146 | 2024-11-06 | 10.694838523864746 | 10.714497665826439 | 10.026410823171892 | 10.026410823171892 | 184200 |
| 147 | 2024-11-07 | 10.901265144348145 | 10.940584367425153 | 10.576881319601767 | 10.616200542678778 | 111200 |
| 148 | 2024-11-08 | 10.763647079467773 | 10.891434785084764 | 10.61620023161043 | 10.812796341234954 | 70400 |
| 149 | 2024-11-11 | 10.72432804107666 | 10.87177582890159 | 10.301645695067094 | 10.812796526282776 | 129500 |
| 150 | 2024-11-12 | 10.291816711425781 | 10.69483898207138 | 10.272156631177594 | 10.69483898207138 | 63600 |
| 151 | 2024-11-13 | 10.409774780273438 | 10.508072372955912 | 10.075560902775651 | 10.291817106587912 | 61700 |
| 152 | 2024-11-14 | 10.331135749816895 | 10.498242679162683 | 10.291816527467546 | 10.399944154567205 | 42900 |
| 153 | 2024-11-18 | 10.901265144348145 | 10.930754327294846 | 10.340965981139716 | 10.350795083825801 | 430500 |
| 154 | 2024-11-19 | 10.87142562866211 | 10.8913179539363 | 10.443729726786712 | 10.821693392631376 | 437700 |
| 155 | 2024-11-21 | 10.841586112976074 | 10.841586112976074 | 10.473569070639611 | 10.65260474744896 | 142800 |
| 156 | 2024-11-22 | 10.901265144348145 | 10.911211781772016 | 10.742122739820422 | 10.841586268368472 | 61200 |
| 157 | 2024-11-25 | 11.120085716247559 | 11.130031404474105 | 10.781907653894175 | 10.781907653894175 | 148200 |
| 158 | 2024-11-26 | 11.070353507995605 | 11.139978068569551 | 10.960943348727477 | 11.120085743504207 | 54700 |
| 159 | 2024-11-27 | 11.149925231933594 | 11.169817557938343 | 10.990782829641443 | 11.010675155646192 | 67700 |
| 160 | 2024-11-28 | 11.169816970825195 | 11.39858487351821 | 11.030567850420612 | 11.05046017537977 | 301900 |
| 161 | 2024-11-29 | 11.319014549255371 | 11.328961186783586 | 10.941050860255288 | 10.941050860255288 | 66900 |
| 162 | 2024-12-02 | 11.478156089782715 | 11.517941688331424 | 11.27922809703917 | 11.338906020580486 | 198400 |
| 163 | 2024-12-03 | 11.617406845092773 | 11.617406845092773 | 11.428424529402754 | 11.488103405032115 | 51300 |
| 164 | 2024-12-04 | 11.547780990600586 | 11.667137789766073 | 11.428424191435097 | 11.617406501536427 | 36900 |
| 165 | 2024-12-05 | 11.637298583984375 | 11.637298583984375 | 11.488102825285454 | 11.527888424176066 | 52500 |
| 166 | 2024-12-06 | 11.388638496398926 | 11.687030966097085 | 11.388638496398926 | 11.51794193155358 | 21600 |
| 167 | 2024-12-09 | 11.72681713104248 | 11.935691775048369 | 11.527889124504386 | 11.527889124504386 | 150500 |
| 168 | 2024-12-10 | 11.836226463317871 | 11.885958698588313 | 11.726816304573688 | 11.726816304573688 | 50100 |
| 169 | 2024-12-11 | 11.677084922790527 | 11.91579853126023 | 11.557728118555676 | 11.77654940060135 | 54700 |
| 170 | 2024-12-12 | 11.49804973602295 | 11.65719213537604 | 11.488103098922501 | 11.547781024398148 | 40000 |
| 171 | 2024-12-13 | 11.229496002197266 | 11.537835106229808 | 11.21954936529478 | 11.438370634331955 | 24900 |
| 172 | 2024-12-16 | 11.398585319519043 | 11.408531956669556 | 11.2195496450639 | 11.2195496450639 | 77300 |
| 173 | 2024-12-17 | 11.527888298034668 | 11.527888298034668 | 11.279228070548376 | 11.319013669003644 | 29600 |
| 174 | 2024-12-18 | 11.13003158569336 | 11.507995252797414 | 10.901264627178634 | 11.507995252797414 | 81700 |
| 175 | 2024-12-19 | 11.040514945983887 | 11.418477672986018 | 10.841585996744621 | 11.060407271769694 | 40000 |
| 176 | 2024-12-20 | 11.050460815429688 | 11.050460815429688 | 10.602872569443868 | 10.94105065040848 | 83500 |
| 177 | 2024-12-23 | 10.56308650970459 | 10.980835774090945 | 10.553139872799319 | 10.85153234001293 | 102700 |
| 178 | 2024-12-26 | 10.553139686584473 | 10.69238975511063 | 10.403943929892046 | 10.563086323314232 | 106700 |
| 179 | 2024-12-27 | 10.344265937805176 | 10.65260506270598 | 10.195070168424392 | 10.65260506270598 | 64900 |
| 180 | 2024-12-30 | 10.125445365905762 | 10.25474880567715 | 10.075713127753144 | 10.205016567524533 | 21400 |
| 181 | 2025-01-02 | 10.195069313049316 | 10.214962586531595 | 9.996141321043979 | 10.055819244363835 | 30600 |
| 182 | 2025-01-03 | 9.886730194091797 | 10.14533705745926 | 9.807158997450037 | 10.095604822417288 | 56800 |
| 183 | 2025-01-06 | 10.016034126281738 | 10.185123164735813 | 9.777320524427822 | 9.88673068813665 | 32700 |
| 184 | 2025-01-07 | 10.185123443603516 | 10.244802319982764 | 9.85689199492655 | 9.85689199492655 | 30200 |
| 185 | 2025-01-08 | 9.866838455200195 | 10.016034220623293 | 9.807159579892831 | 10.016034220623293 | 31300 |
| 186 | 2025-01-09 | 9.677855491638184 | 9.916570028298501 | 9.638069893622044 | 9.916570028298501 | 35000 |
| 187 | 2025-01-10 | 9.548553466796875 | 9.73753482928315 | 9.449088992711346 | 9.697749229361644 | 66700 |
| 188 | 2025-01-13 | 9.52865982055664 | 9.588338692390806 | 9.31978519198229 | 9.548553094022525 | 36400 |
| 189 | 2025-01-14 | 9.538606643676758 | 9.638070167259265 | 9.439142171530744 | 9.638070167259265 | 44200 |
| 190 | 2025-01-15 | 9.92651653289795 | 9.92651653289795 | 9.538607157473486 | 9.538607157473486 | 27200 |
| 191 | 2025-01-16 | 9.568446159362793 | 9.906624245944267 | 9.568446159362793 | 9.906624245944267 | 57900 |
| 192 | 2025-01-17 | 9.717642784118652 | 9.737535110371866 | 9.598285032345165 | 9.608231669753549 | 57800 |
| 193 | 2025-01-20 | 9.797213554382324 | 9.797213554382324 | 9.558499009921807 | 9.578392283861646 | 42600 |
| 194 | 2025-01-21 | 9.93646240234375 | 9.93646240234375 | 9.797213282877848 | 9.797213282877848 | 33200 |
| 195 | 2025-01-22 | 9.6679105758667 | 10.006088660300595 | 9.65796393842722 | 9.936463146787787 | 28300 |
| 196 | 2025-01-23 | 9.727588653564453 | 9.827053132367817 | 9.648017449947188 | 9.817106494774768 | 23400 |
| 197 | 2025-01-24 | 9.817106246948242 | 9.817106246948242 | 9.697749444535432 | 9.707696081877385 | 23900 |
| 198 | 2025-01-27 | 9.906623840332031 | 10.00608831415894 | 9.787267040877852 | 9.817106003600516 | 51300 |
| 199 | 2025-01-28 | 9.886730194091797 | 9.98619466417574 | 9.846944595770916 | 9.90662346753398 | 16600 |
| 200 | 2025-01-29 | 9.548553466796875 | 9.946409466011943 | 9.548553466796875 | 9.86683826616893 | 17200 |
| 201 | 2025-01-30 | 10.065766334533691 | 10.075712971722892 | 9.548553532021126 | 9.548553532021126 | 29000 |
| 202 | 2025-01-31 | 9.737534523010254 | 10.065765949179763 | 9.618177726999841 | 10.065765949179763 | 72500 |
| 203 | 2025-02-03 | 9.83699893951416 | 9.94640909811052 | 9.67785559715106 | 9.697748870657756 | 28000 |
| 204 | 2025-02-04 | 9.598284721374512 | 9.84694495714653 | 9.598284721374512 | 9.836999268623925 | 28300 |
| 205 | 2025-02-05 | 9.558499336242676 | 9.63807053759152 | 9.518713735568253 | 9.598284936917098 | 20600 |
| 206 | 2025-02-06 | 9.697749137878418 | 9.697749137878418 | 9.508767777174889 | 9.6480169013048 | 20100 |
| 207 | 2025-02-07 | 9.588338851928711 | 9.757427884948209 | 9.449088781041034 | 9.757427884948209 | 44500 |
| 208 | 2025-02-10 | 9.707695960998535 | 9.876784999452097 | 9.508767959454207 | 9.588339160071937 | 159400 |
| 209 | 2025-02-11 | 9.727588653564453 | 9.936463300200664 | 9.717642964534972 | 9.727588653564453 | 198000 |
| 210 | 2025-02-12 | 9.558499336242676 | 9.727588376249855 | 9.528660372877745 | 9.727588376249855 | 74100 |
| 211 | 2025-02-13 | 9.508768081665039 | 9.598284972087846 | 9.449089206152955 | 9.558499371267638 | 35600 |
| 212 | 2025-02-14 | 9.648016929626465 | 9.747481403065677 | 9.4192499687052 | 9.4192499687052 | 18700 |
| 213 | 2025-02-17 | 9.598284721374512 | 9.747481431975835 | 9.57839239576578 | 9.657963595327745 | 52300 |
| 214 | 2025-02-18 | 9.558499336242676 | 9.717642687503908 | 9.498821409512814 | 9.618178211536081 | 46200 |
| 215 | 2025-02-19 | 9.598284721374512 | 9.677855920936475 | 9.498821196203817 | 9.588339032851907 | 22800 |
| 216 | 2025-02-20 | 9.210375785827637 | 9.648017403621207 | 9.16064354666475 | 9.488874997150818 | 63900 |
| 217 | 2025-02-21 | 9.130804061889648 | 9.329732058633358 | 9.07112518858478 | 9.210375260587133 | 46800 |
| 218 | 2025-02-24 | 9.120857238769531 | 9.180535162292959 | 8.961714844622405 | 9.001500443159186 | 25600 |
| 219 | 2025-02-25 | 9.160643577575684 | 9.220322454485238 | 9.011447808147151 | 9.061179098914284 | 39200 |
| 220 | 2025-02-26 | 9.210375785827637 | 9.389410518825041 | 9.061179068338973 | 9.389410518825041 | 29800 |
| 221 | 2025-02-27 | 9.289946556091309 | 9.429195680981207 | 9.230267682164552 | 9.349624481454546 | 104700 |
| 222 | 2025-02-28 | 9.279999732971191 | 9.369517567784982 | 9.180535261275091 | 9.289946369853501 | 43300 |
| 223 | 2025-03-05 | 9.250161170959473 | 9.299893408958454 | 9.160643332274015 | 9.280000134333443 | 20700 |
| 224 | 2025-03-06 | 9.390000343322754 | 9.390000343322754 | 9.100000381469727 | 9.25 | 56700 |
| 225 | 2025-03-07 | 9.399999618530273 | 9.399999618530273 | 9.199999809265137 | 9.390000343322754 | 28000 |
| 226 | 2025-03-10 | 9.3100004196167 | 9.369999885559082 | 9.180000305175781 | 9.369999885559082 | 32600 |
| 227 | 2025-03-11 | 9.329999923706055 | 9.369999885559082 | 9.199999809265137 | 9.319999694824219 | 42200 |
| 228 | 2025-03-12 | 9.239999771118164 | 9.319999694824219 | 9.15999984741211 | 9.319999694824219 | 13400 |
| 229 | 2025-03-13 | 9.170000076293945 | 9.210000038146973 | 9.100000381469727 | 9.15999984741211 | 21400 |
| 230 | 2025-03-14 | 9.609999656677246 | 9.609999656677246 | 9.199999809265137 | 9.199999809265137 | 38900 |
| 231 | 2025-03-17 | 9.729999542236328 | 9.729999542236328 | 9.390000343322754 | 9.539999961853027 | 32700 |
| 232 | 2025-03-18 | 9.5 | 9.670000076293945 | 9.399999618530273 | 9.65999984741211 | 27300 |
| 233 | 2025-03-19 | 9.640000343322754 | 9.6899995803833 | 9.5 | 9.5 | 16800 |
| 234 | 2025-03-20 | 9.600000381469727 | 9.729999542236328 | 9.550000190734863 | 9.550000190734863 | 15600 |
| 235 | 2025-03-21 | 9.539999961853027 | 9.619999885559082 | 9.529999732971191 | 9.609999656677246 | 15000 |
| 236 | 2025-03-24 | 9.619999885559082 | 9.699999809265137 | 9.460000038146973 | 9.460000038146973 | 16900 |
| 237 | 2025-03-25 | 9.6899995803833 | 9.779999732971191 | 9.600000381469727 | 9.619999885559082 | 31200 |
| 238 | 2025-03-26 | 9.720000267028809 | 9.779999732971191 | 9.699999809265137 | 9.699999809265137 | 26000 |
| 239 | 2025-03-27 | 9.760000228881836 | 9.779999732971191 | 9.65999984741211 | 9.65999984741211 | 31200 |
| 240 | 2025-03-28 | 9.5 | 9.699999809265137 | 9.399999618530273 | 9.699999809265137 | 40800 |
| 241 | 2025-03-31 | 9.119999885559082 | 9.5 | 9.119999885559082 | 9.5 | 65100 |
| 242 | 2025-04-01 | 9.34000015258789 | 9.40999984741211 | 9.149999618530273 | 9.220000267028809 | 29700 |
| 243 | 2025-04-02 | 9.210000038146973 | 9.300000190734863 | 9.149999618530273 | 9.300000190734863 | 31100 |
| 244 | 2025-04-03 | 9.010000228881836 | 9.1899995803833 | 9.010000228881836 | 9.130000114440918 | 45800 |
| 245 | 2025-04-04 | 8.609999656677246 | 9.029999732971191 | 8.569999694824219 | 9.010000228881836 | 96300 |
| 246 | 2025-04-07 | 8.279999732971191 | 8.600000381469727 | 8.180000305175781 | 8.600000381469727 | 154300 |
| 247 | 2025-04-08 | 8.079999923706055 | 8.460000038146973 | 8.079999923706055 | 8.430000305175781 | 55000 |
| 248 | 2025-04-09 | 8.539999961853027 | 8.59000015258789 | 8.039999961853027 | 8.079999923706055 | 40600 |
| 249 | 2025-04-10 | 8.4399995803833 | 8.579999923706055 | 8.25 | 8.539999961853027 | 37300 |
| 250 | 2025-04-11 | 8.5 | 8.569999694824219 | 8.350000381469727 | 8.430000305175781 | 35400 |