ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 10.1550874710083 | 10.394820410684574 | 10.049604392265243 | 10.327695480217965 | 11015700 |
| 3 | 2024-04-17 | 10.174264907836914 | 10.490712292567824 | 10.145497213181883 | 10.327694746516967 | 11805800 |
| 4 | 2024-04-18 | 10.222211837768555 | 10.33728353272648 | 10.164676447543862 | 10.241390910849145 | 6733100 |
| 5 | 2024-04-19 | 10.529069900512695 | 10.529069900512695 | 10.155087113084516 | 10.193444345500446 | 11179800 |
| 6 | 2024-04-22 | 10.6729097366333 | 10.816749123213887 | 10.31810512382714 | 10.529069435544198 | 21081600 |
| 7 | 2024-04-23 | 10.356462478637695 | 10.509891403364271 | 10.318105247456051 | 10.48112370860517 | 11710000 |
| 8 | 2024-04-24 | 10.087961196899414 | 10.442765790621904 | 10.020835360864885 | 10.442765790621904 | 15021100 |
| 9 | 2024-04-25 | 9.982479095458984 | 10.06878309689661 | 9.857817861661141 | 10.049604023462223 | 10601800 |
| 10 | 2024-04-26 | 10.203033447265625 | 10.241390678046347 | 9.953710989936676 | 10.020835915175809 | 10085800 |
| 11 | 2024-04-29 | 10.222211837768555 | 10.298926301073838 | 10.12631921589122 | 10.21262230122826 | 10915600 |
| 12 | 2024-04-30 | 10.14549732208252 | 10.203033626518694 | 10.030425627718706 | 10.203033626518694 | 8005500 |
| 13 | 2024-05-02 | 10.394819259643555 | 10.41399741714955 | 10.19344357603391 | 10.212621733539907 | 8625200 |
| 14 | 2024-05-03 | 10.951000213623047 | 11.018125140755476 | 10.605785126859567 | 10.749624517717214 | 17565900 |
| 15 | 2024-05-06 | 10.941410064697266 | 11.171553442993007 | 10.912642371037421 | 10.979767294413223 | 14669600 |
| 16 | 2024-05-07 | 10.845518112182617 | 11.01812519922607 | 10.7016778060531 | 10.989357503803586 | 13542400 |
| 17 | 2024-05-08 | 10.874284744262695 | 10.903052436872128 | 10.663319531273775 | 10.740033987904571 | 6031600 |
| 18 | 2024-05-09 | 10.807161331176758 | 10.874286261467008 | 10.69208871566692 | 10.74003548637792 | 10062000 |
| 19 | 2024-05-10 | 10.644142150878906 | 10.826338770041492 | 10.55783815224612 | 10.797571075333405 | 7313700 |
| 20 | 2024-05-13 | 10.76880168914795 | 10.76880168914795 | 10.653730004109494 | 10.653730004109494 | 5033900 |
| 21 | 2024-05-14 | 10.749624252319336 | 10.883875017778218 | 10.672909790488125 | 10.83592825050658 | 6330700 |
| 22 | 2024-05-15 | 10.979767799377441 | 10.99894687237172 | 10.711267179017284 | 10.749624410497306 | 11351600 |
| 23 | 2024-05-16 | 11.145537376403809 | 11.204043611956775 | 10.960265460626436 | 11.018772626119251 | 9498500 |
| 24 | 2024-05-17 | 11.018771171569824 | 11.204042132950377 | 10.960264013800336 | 11.116281861266007 | 5909100 |
| 25 | 2024-05-20 | 10.872505187988281 | 11.018772636893413 | 10.78474583457302 | 10.989519519088326 | 5045700 |
| 26 | 2024-05-21 | 10.735989570617676 | 10.960265014338246 | 10.677482407507199 | 10.931011897752914 | 8004100 |
| 27 | 2024-05-22 | 10.521464347839355 | 10.696984903928582 | 10.443455418452986 | 10.696984903928582 | 8052300 |
| 28 | 2024-05-23 | 10.443455696105957 | 10.55071774437897 | 10.365446764645618 | 10.521464627566296 | 23938300 |
| 29 | 2024-05-24 | 10.677482604980469 | 10.794496003425701 | 10.462957576194299 | 10.492211623260477 | 19649000 |
| 30 | 2024-05-27 | 10.609224319458008 | 10.667730549838055 | 10.414202001624908 | 10.628726086271435 | 7776800 |
| 31 | 2024-05-28 | 10.482460975646973 | 10.696986018787568 | 10.443456506888673 | 10.677483319438473 | 6418400 |
| 32 | 2024-05-29 | 10.443455696105957 | 10.50196285967112 | 10.326442298915449 | 10.43370434718846 | 7057700 |
| 33 | 2024-05-31 | 10.443455696105957 | 10.5117132786488 | 10.375198113563114 | 10.404451230375788 | 8111100 |
| 34 | 2024-06-03 | 10.180173873901367 | 10.414201575668773 | 10.150920759907839 | 10.414201575668773 | 9958300 |
| 35 | 2024-06-04 | 10.102165222167969 | 10.160672381671263 | 9.955898718319357 | 10.111916570408477 | 8121200 |
| 36 | 2024-06-05 | 9.936396598815918 | 10.11191715757802 | 9.897392133528763 | 10.10216580877128 | 6083800 |
| 37 | 2024-06-06 | 9.926647186279297 | 10.024157894412593 | 9.897393136893399 | 9.965651655520595 | 6940200 |
| 38 | 2024-06-07 | 9.751126289367676 | 9.916895510682115 | 9.692619122457927 | 9.87789104272224 | 6397700 |
| 39 | 2024-06-10 | 9.721872329711914 | 9.799881258882056 | 9.682867865126843 | 9.751125445665771 | 6331800 |
| 40 | 2024-06-11 | 9.868139266967773 | 9.89739238418905 | 9.65361423748548 | 9.721872750921563 | 5318800 |
| 41 | 2024-06-12 | 9.877890586853027 | 9.975401287282617 | 9.799881654533424 | 9.907143703987922 | 7079300 |
| 42 | 2024-06-13 | 9.848637580871582 | 9.965650980671622 | 9.80963311427157 | 9.877890698336634 | 5195900 |
| 43 | 2024-06-14 | 9.741374015808105 | 9.838885641427598 | 9.682867784388234 | 9.838885641427598 | 7372300 |
| 44 | 2024-06-17 | 9.653614044189453 | 9.731622975177423 | 9.595107810918382 | 9.702369858541887 | 7007400 |
| 45 | 2024-06-18 | 9.731623649597168 | 9.790130816862707 | 9.634112944074436 | 9.66336606273727 | 3405600 |
| 46 | 2024-06-19 | 9.877890586853027 | 9.897392354963014 | 9.643863789894215 | 9.72187272221382 | 4482400 |
| 47 | 2024-06-20 | 9.985153198242188 | 10.121669302454126 | 9.907144261532473 | 9.926646960679841 | 7221000 |
| 48 | 2024-06-21 | 10.082663536071777 | 10.092414884390086 | 9.887641219404383 | 9.936396101116411 | 8596500 |
| 49 | 2024-06-24 | 10.141170501708984 | 10.170424548785904 | 10.01440668413497 | 10.063161569383517 | 3290900 |
| 50 | 2024-06-25 | 10.141170501708984 | 10.170424548785904 | 10.00465533510933 | 10.141170501708984 | 3592100 |
| 51 | 2024-06-26 | 10.258184432983398 | 10.267934851691717 | 10.033908063775845 | 10.092415225724709 | 5169300 |
| 52 | 2024-06-27 | 10.365446090698242 | 10.365446090698242 | 10.219178656265354 | 10.27768581602646 | 3571900 |
| 53 | 2024-06-28 | 10.38494873046875 | 10.443455895149008 | 10.297189378358116 | 10.326442495728326 | 3896500 |
| 54 | 2024-07-01 | 10.42395305633545 | 10.443455754279078 | 10.297189239461147 | 10.42395305633545 | 3678700 |
| 55 | 2024-07-02 | 10.5507173538208 | 10.5507173538208 | 10.394699496675468 | 10.394699496675468 | 4091100 |
| 56 | 2024-07-03 | 10.453207015991211 | 10.696985158612668 | 10.42395296931997 | 10.628726646319587 | 7954700 |
| 57 | 2024-07-04 | 10.414201736450195 | 10.521463776042266 | 10.384947692065296 | 10.521463776042266 | 3950600 |
| 58 | 2024-07-05 | 10.32644271850586 | 10.42395342182349 | 10.20942931656079 | 10.414203002449625 | 4903400 |
| 59 | 2024-07-08 | 10.267935752868652 | 10.36544738802838 | 10.180175467212873 | 10.326442919952463 | 9116800 |
| 60 | 2024-07-09 | 10.28743839263916 | 10.306940161594886 | 10.102166472890492 | 10.277687043191364 | 4096500 |
| 61 | 2024-07-10 | 10.258184432983398 | 10.365446478293224 | 10.228930387039071 | 10.316690664992471 | 3541400 |
| 62 | 2024-07-11 | 10.394699096679688 | 10.414201793042267 | 10.267934360142162 | 10.316690171108863 | 5384500 |
| 63 | 2024-07-12 | 10.462957382202148 | 10.511713196468644 | 10.355695334767708 | 10.423952916776914 | 3457100 |
| 64 | 2024-07-15 | 10.755491256713867 | 10.774993954249247 | 10.433704186898533 | 10.472708652029489 | 12393100 |
| 65 | 2024-07-16 | 10.872505187988281 | 10.872505187988281 | 10.638478385667888 | 10.735990018271309 | 5671900 |
| 66 | 2024-07-17 | 10.892007827758789 | 10.950514063053518 | 10.804247544876855 | 10.872505129367319 | 3976300 |
| 67 | 2024-07-18 | 10.716486930847168 | 10.872504793398493 | 10.657980697360328 | 10.843251676655074 | 6357000 |
| 68 | 2024-07-19 | 10.784745216369629 | 10.823749681187213 | 10.706735356794665 | 10.71648670548401 | 3534400 |
| 69 | 2024-07-22 | 10.853002548217773 | 10.862753896683305 | 10.755490923441998 | 10.82374943276095 | 2704500 |
| 70 | 2024-07-23 | 10.306940078735352 | 10.804247737296624 | 10.297189659305808 | 10.804247737296624 | 7853600 |
| 71 | 2024-07-24 | 10.209428787231445 | 10.345943950786184 | 10.102165810221516 | 10.306939485493428 | 5514700 |
| 72 | 2024-07-25 | 10.394699096679688 | 10.472708022250512 | 10.121667857181802 | 10.170423668148503 | 5982600 |
| 73 | 2024-07-26 | 10.355694770812988 | 10.394699234114102 | 10.160672454307424 | 10.384947885803884 | 4703100 |
| 74 | 2024-07-29 | 10.306940078735352 | 10.394700363180265 | 10.219179794290438 | 10.35569589564251 | 3453000 |
| 75 | 2024-07-30 | 10.248433113098145 | 10.27768622918478 | 10.131419718811804 | 10.238681764422667 | 2933900 |
| 76 | 2024-07-31 | 10.365446090698242 | 10.404450553892394 | 10.248432701115785 | 10.267934467742984 | 4776500 |
| 77 | 2024-08-01 | 10.336193084716797 | 10.618975678339476 | 10.277685924339107 | 10.297188621111593 | 6628200 |
| 78 | 2024-08-02 | 9.936396598815918 | 10.453206926295485 | 9.87789036585509 | 10.336193530434018 | 8370900 |
| 79 | 2024-08-05 | 9.770628929138184 | 9.86813963347733 | 9.575605660580164 | 9.751126230306436 | 8279400 |
| 80 | 2024-08-06 | 9.770628929138184 | 9.819383816337824 | 9.624361477719669 | 9.780379348614193 | 5587900 |
| 81 | 2024-08-07 | 9.71212100982666 | 9.887641565948883 | 9.653613847805989 | 9.799881287887771 | 4809800 |
| 82 | 2024-08-08 | 9.819382667541504 | 9.82913401581654 | 9.7218719746104 | 9.760876437770794 | 3927200 |
| 83 | 2024-08-09 | 9.926647186279297 | 9.926647186279297 | 9.819384198410802 | 9.838886898001402 | 4544300 |
| 84 | 2024-08-12 | 9.985616683959961 | 10.083900689137462 | 9.93647468137121 | 10.005273859917757 | 7629600 |
| 85 | 2024-08-13 | 9.946303367614746 | 10.064243612609497 | 9.906989952616497 | 9.985616782612997 | 5963600 |
| 86 | 2024-08-14 | 9.916817665100098 | 9.965959663835418 | 9.867675666364777 | 9.946302489419024 | 6836300 |
| 87 | 2024-08-15 | 9.985616683959961 | 10.064243513179665 | 9.857847852151504 | 9.93647468137121 | 6544700 |
| 88 | 2024-08-16 | 9.887332916259766 | 9.99544456445825 | 9.8381909171493 | 9.99544456445825 | 6553500 |
| 89 | 2024-08-19 | 10.123213768005371 | 10.152698593658446 | 9.88733328816936 | 9.926646701475363 | 8633600 |
| 90 | 2024-08-20 | 10.103556632995605 | 10.162527221842655 | 9.92664674106588 | 10.162527221842655 | 5753900 |
| 91 | 2024-08-21 | 10.477034568786621 | 10.506519394667725 | 10.10355667083835 | 10.142870084448393 | 7682800 |
| 92 | 2024-08-22 | 10.329608917236328 | 10.477033975600689 | 10.23132492012298 | 10.427891977044014 | 5119600 |
| 93 | 2024-08-23 | 10.368922233581543 | 10.486862466653154 | 10.26080965028666 | 10.329608822557672 | 5767300 |
| 94 | 2024-08-26 | 10.437721252441406 | 10.506519492573656 | 10.339438186153295 | 10.447549840261935 | 6005500 |
| 95 | 2024-08-27 | 10.290295600891113 | 10.457377835143546 | 10.290295600891113 | 10.437720660617062 | 4695400 |
| 96 | 2024-08-28 | 10.152698516845703 | 10.270638755871403 | 10.083900278407137 | 10.260810168292837 | 5001600 |
| 97 | 2024-08-29 | 10.339438438415527 | 10.467206333976787 | 10.25098302048408 | 10.270639259298987 | 7358600 |
| 98 | 2024-08-30 | 10.309951782226562 | 10.329608956646494 | 10.182182960414002 | 10.270638370692364 | 5891400 |
| 99 | 2024-09-02 | 10.250982284545898 | 10.319780521417531 | 10.192011697723299 | 10.309951934062818 | 4891600 |
| 100 | 2024-09-03 | 9.995444297790527 | 10.270638173239313 | 9.995444297790527 | 10.241153349481925 | 7746600 |
| 101 | 2024-09-04 | 10.359094619750977 | 10.40823662247419 | 10.064243540717442 | 10.083900716729023 | 6544200 |
| 102 | 2024-09-05 | 10.388578414916992 | 10.408235588976693 | 10.300123006259637 | 10.329608767349187 | 4168300 |
| 103 | 2024-09-06 | 10.300124168395996 | 10.457378766699284 | 10.241154514174799 | 10.359094759922948 | 6159900 |
| 104 | 2024-09-09 | 10.526176452636719 | 10.693258692940928 | 10.339437974399738 | 10.339437974399738 | 6781800 |
| 105 | 2024-09-10 | 10.457378387451172 | 10.555661453357411 | 10.319780970415572 | 10.486863213492471 | 6138200 |
| 106 | 2024-09-11 | 10.545832633972168 | 10.634288047459169 | 10.418064744830609 | 10.457378157790865 | 5305300 |
| 107 | 2024-09-12 | 10.467205047607422 | 10.565489041520564 | 10.427891637503292 | 10.526175631416434 | 4463300 |
| 108 | 2024-09-13 | 10.5851469039917 | 10.653945141824162 | 10.496691491175282 | 10.516347728853546 | 6264200 |
| 109 | 2024-09-16 | 10.418065071105957 | 10.634288380506248 | 10.378751656914474 | 10.585147315746191 | 4678000 |
| 110 | 2024-09-17 | 10.536005020141602 | 10.536005020141602 | 10.339437954660651 | 10.40823619325256 | 7340100 |
| 111 | 2024-09-18 | 10.457378387451172 | 10.614632042745733 | 10.398407798062852 | 10.398407798062852 | 5882700 |
| 112 | 2024-09-19 | 10.486863136291504 | 10.703087379382609 | 10.467205960871533 | 10.526176549825731 | 6012900 |
| 113 | 2024-09-20 | 10.250982284545898 | 10.486862757224936 | 10.182183110368586 | 10.457377932466475 | 7870800 |
| 114 | 2024-09-23 | 10.182183265686035 | 10.201840440695308 | 10.093728790061384 | 10.172355615487092 | 4220800 |
| 115 | 2024-09-24 | 10.536005020141602 | 10.634288084229224 | 10.290295953963989 | 10.388579018051612 | 6976800 |
| 116 | 2024-09-25 | 10.388578414916992 | 10.604802643045455 | 10.34926500410324 | 10.545832058172001 | 5985000 |
| 117 | 2024-09-26 | 10.781713485717773 | 10.811198309571022 | 10.516347259121591 | 10.536004433227523 | 7273300 |
| 118 | 2024-09-27 | 10.683429718017578 | 10.850511952264592 | 10.614631481788456 | 10.781713716035469 | 7239000 |
| 119 | 2024-09-30 | 10.732572555541992 | 10.899654802842823 | 10.653945725906983 | 10.72274396751118 | 6396000 |
| 120 | 2024-10-01 | 10.683429718017578 | 10.801369953255646 | 10.604802894525532 | 10.732571717026524 | 5980100 |
| 121 | 2024-10-02 | 10.909482955932617 | 11.066736608933223 | 10.811198954154385 | 10.811198954154385 | 7535700 |
| 122 | 2024-10-03 | 10.565489768981934 | 10.762056833036738 | 10.506519181112644 | 10.722743420225775 | 6541200 |
| 123 | 2024-10-04 | 10.673602104187012 | 10.752228934849821 | 10.496692203848564 | 10.52617703102068 | 4950900 |
| 124 | 2024-10-07 | 10.722743034362793 | 10.77188503293452 | 10.575317975953274 | 10.73257162153827 | 6785200 |
| 125 | 2024-10-08 | 10.55566120147705 | 10.59497461436259 | 10.486862963253783 | 10.545832613929242 | 5723200 |
| 126 | 2024-10-09 | 10.614631652832031 | 10.683429890169764 | 10.47703424085088 | 10.516347653230396 | 5202300 |
| 127 | 2024-10-10 | 10.693259239196777 | 10.693259239196777 | 10.516348402235995 | 10.644117235895921 | 8735000 |
| 128 | 2024-10-11 | 10.290295600891113 | 10.653944893880034 | 10.290295600891113 | 10.614631482132737 | 11586800 |
| 129 | 2024-10-14 | 10.359094619750977 | 10.388579446462607 | 10.034758714005811 | 10.270639202310342 | 14210500 |
| 130 | 2024-10-15 | 10.270638465881348 | 10.329609052382022 | 10.17235540478779 | 10.329609052382022 | 8607000 |
| 131 | 2024-10-16 | 10.14286994934082 | 10.29029595139399 | 10.14286994934082 | 10.260810188599933 | 8966000 |
| 132 | 2024-10-17 | 10.123213768005371 | 10.123213768005371 | 9.985616352781511 | 10.064243179393515 | 6281100 |
| 133 | 2024-10-18 | 10.14286994934082 | 10.309952189284324 | 10.103556536254448 | 10.19201195002521 | 8098200 |
| 134 | 2024-10-21 | 10.152698516845703 | 10.211669105011403 | 10.123213691415703 | 10.152698516845703 | 6421400 |
| 135 | 2024-10-22 | 10.034757614135742 | 10.103555848024094 | 9.956130793318874 | 10.06424243761566 | 6386800 |
| 136 | 2024-10-23 | 9.897160530090332 | 9.985615940704973 | 9.887332880148671 | 9.975787353457642 | 4633700 |
| 137 | 2024-10-24 | 9.906989097595215 | 9.926646272050704 | 9.838190861612336 | 9.926646272050704 | 7069400 |
| 138 | 2024-10-25 | 9.906989097595215 | 10.034757919638894 | 9.867675685989903 | 9.936473921972782 | 6580400 |
| 139 | 2024-10-28 | 10.024930000305176 | 10.054414826647118 | 9.95613175973873 | 10.024930000305176 | 4424900 |
| 140 | 2024-10-29 | 10.06424331665039 | 10.172355907695623 | 10.00527366454001 | 10.054414728863419 | 5193600 |
| 141 | 2024-10-30 | 10.113385200500488 | 10.182183439596626 | 10.034758373731844 | 10.064243199443657 | 6154500 |
| 142 | 2024-10-31 | 10.093728065490723 | 10.192011121564835 | 10.034757482001755 | 10.093728065490723 | 7833300 |
| 143 | 2024-11-01 | 9.995444297790527 | 10.093728293389345 | 9.90698888921272 | 10.083899706368333 | 7404300 |
| 144 | 2024-11-04 | 10.083900451660156 | 10.123213865344171 | 10.01510127473384 | 10.11338527759674 | 4444100 |
| 145 | 2024-11-05 | 10.2018404006958 | 10.2018404006958 | 10.07407157555356 | 10.07407157555356 | 5455500 |
| 146 | 2024-11-06 | 11.135534286499023 | 11.14536287364257 | 10.506518768896928 | 10.545832180165455 | 23854200 |
| 147 | 2024-11-07 | 11.400900840759277 | 11.400900840759277 | 10.958623779740018 | 11.086392604333838 | 12154700 |
| 148 | 2024-11-08 | 11.2927885055542 | 11.332101918820918 | 10.988109787063554 | 11.204333091377654 | 11665400 |
| 149 | 2024-11-11 | 11.282959938049316 | 11.292788525709966 | 10.99793745703046 | 11.174848285699305 | 7881400 |
| 150 | 2024-11-12 | 10.712915420532227 | 11.223990752423973 | 10.703087769769498 | 11.204333576287022 | 16820400 |
| 151 | 2024-11-13 | 10.830856323242188 | 10.860341149380982 | 10.536005249937066 | 10.703087493566445 | 13373600 |
| 152 | 2024-11-14 | 10.870169639587402 | 10.958624117209514 | 10.712915047879203 | 10.791541875080446 | 11942900 |
| 153 | 2024-11-18 | 10.850512504577637 | 10.97828133358232 | 10.762057089320109 | 10.870169680104073 | 19560200 |
| 154 | 2024-11-19 | 10.870403289794922 | 10.930075602123877 | 10.631711195056194 | 10.830621432084184 | 12067200 |
| 155 | 2024-11-21 | 10.78089427947998 | 10.86045799790258 | 10.601875438791962 | 10.721221016425861 | 9339300 |
| 156 | 2024-11-22 | 10.930075645446777 | 10.959912750203822 | 10.731166356104685 | 10.790839617144467 | 7138200 |
| 157 | 2024-11-25 | 11.119040489196777 | 11.128985242583195 | 10.850512229802536 | 10.959913053322117 | 7069600 |
| 158 | 2024-11-26 | 11.079258918762207 | 11.168767392417 | 11.009639952398226 | 11.119040778766902 | 6975900 |
| 159 | 2024-11-27 | 11.158822059631348 | 11.288113335055003 | 11.01958508260411 | 11.138930656424181 | 8668800 |
| 160 | 2024-11-28 | 11.248332023620605 | 11.41740421672443 | 11.03947702216958 | 11.059367477868825 | 11288900 |
| 161 | 2024-11-29 | 11.397513389587402 | 11.397513389587402 | 11.138930834603775 | 11.238385955281885 | 7499200 |
| 162 | 2024-12-02 | 11.457186698913574 | 11.51685901278694 | 11.268222158541152 | 11.39751343656588 | 11975500 |
| 163 | 2024-12-03 | 11.616313934326172 | 11.62625868748468 | 11.417403695567025 | 11.477076956889631 | 12331000 |
| 164 | 2024-12-04 | 11.48702335357666 | 11.666041251427831 | 11.417404386408744 | 11.626259390963751 | 5976000 |
| 165 | 2024-12-05 | 11.646150588989258 | 11.646150588989258 | 11.50691360559596 | 11.546695465354851 | 6164200 |
| 166 | 2024-12-06 | 11.506913185119629 | 11.69587772342514 | 11.427349468509197 | 11.626258760035276 | 6375800 |
| 167 | 2024-12-09 | 11.845059394836426 | 11.894786954584154 | 11.626258701031015 | 11.666040559134334 | 6592300 |
| 168 | 2024-12-10 | 11.835113525390625 | 11.914677240469187 | 11.765495511815457 | 11.884841084433301 | 4983000 |
| 169 | 2024-12-11 | 11.7356595993042 | 11.874895629343797 | 11.566586464135272 | 11.805277614323998 | 9478800 |
| 170 | 2024-12-12 | 11.556640625 | 11.675986198675169 | 11.467131207625048 | 11.636204340783445 | 7176100 |
| 171 | 2024-12-13 | 11.238386154174805 | 11.556641028418198 | 11.238386154174805 | 11.457186854454308 | 7222700 |
| 172 | 2024-12-16 | 11.317950248718262 | 11.417404425986023 | 11.168767560105062 | 11.238386527514304 | 5422100 |
| 173 | 2024-12-17 | 11.47707748413086 | 11.526805046105062 | 11.327895746682605 | 11.337840500297961 | 9229300 |
| 174 | 2024-12-18 | 11.029531478881836 | 11.437295785567924 | 10.91018589754501 | 11.437295785567924 | 11226700 |
| 175 | 2024-12-19 | 10.940021514892578 | 11.109094650546137 | 10.920130111416007 | 11.019585231850215 | 6971900 |
| 176 | 2024-12-20 | 10.99969482421875 | 11.019585279306659 | 10.681439006543297 | 10.880348299794 | 15620100 |
| 177 | 2024-12-23 | 10.562093734741211 | 10.979803736833324 | 10.512366172877988 | 10.979803736833324 | 9599000 |
| 178 | 2024-12-26 | 10.51236629486084 | 10.601875717558416 | 10.422856872163264 | 10.56209385730109 | 7253100 |
| 179 | 2024-12-27 | 10.263729095458984 | 10.532257354769504 | 10.19411107940411 | 10.522311652911856 | 8195300 |
| 180 | 2024-12-30 | 10.194110870361328 | 10.313456444782787 | 10.05487389263247 | 10.263728884988602 | 12491900 |
| 181 | 2025-01-02 | 10.054874420166016 | 10.204057107375512 | 9.965365946009554 | 10.194111405200006 | 12257200 |
| 182 | 2025-01-03 | 9.696837425231934 | 10.064819859859712 | 9.696837425231934 | 10.064819859859712 | 13898700 |
| 183 | 2025-01-06 | 10.015091896057129 | 10.114547014270771 | 9.686891333816131 | 9.796292153545997 | 11932400 |
| 184 | 2025-01-07 | 9.935528755187988 | 10.243838880692358 | 9.855965035407705 | 10.054874334858415 | 11219000 |
| 185 | 2025-01-08 | 9.736618995666504 | 9.985255845349995 | 9.676945734413769 | 9.846018868076488 | 11816900 |
| 186 | 2025-01-09 | 9.527764320373535 | 9.766455476361859 | 9.507873864945012 | 9.75651072288477 | 8693900 |
| 187 | 2025-01-10 | 9.358691215515137 | 9.587437618867634 | 9.308963654049434 | 9.527764355413922 | 11441900 |
| 188 | 2025-01-13 | 9.428309440612793 | 9.468092249443039 | 9.2194553851002 | 9.428309440612793 | 10690000 |
| 189 | 2025-01-14 | 9.428309440612793 | 9.5476559701548 | 9.348745719901034 | 9.438255142820354 | 7428000 |
| 190 | 2025-01-15 | 9.756510734558105 | 9.79629259393709 | 9.478036770430867 | 9.478036770430867 | 8743000 |
| 191 | 2025-01-16 | 9.49792766571045 | 9.756510212063029 | 9.408418249782688 | 9.726673107770912 | 5947500 |
| 192 | 2025-01-17 | 9.637164115905762 | 9.686891676773149 | 9.47803667990959 | 9.59738225690672 | 6170300 |
| 193 | 2025-01-20 | 9.76645565032959 | 9.786347054586775 | 9.497928332178093 | 9.667001474466737 | 7453300 |
| 194 | 2025-01-21 | 9.925582885742188 | 9.935528587665617 | 9.736619291568704 | 9.766455448864656 | 6666900 |
| 195 | 2025-01-22 | 9.716729164123535 | 9.965366029754442 | 9.676946355087194 | 9.965366029754442 | 7688400 |
| 196 | 2025-01-23 | 9.726673126220703 | 9.816182542318248 | 9.647109411572728 | 9.716728373245427 | 6445000 |
| 197 | 2025-01-24 | 9.756510734558105 | 9.79629259393709 | 9.637164207946807 | 9.72667362866811 | 5513600 |
| 198 | 2025-01-27 | 9.885801315307617 | 9.885801315307617 | 9.696837715614114 | 9.726673873781642 | 5335800 |
| 199 | 2025-01-28 | 9.875856399536133 | 9.925583012841367 | 9.75651082034974 | 9.855964995434558 | 6197400 |
| 200 | 2025-01-29 | 9.746564865112305 | 9.925582755004369 | 9.70678300641692 | 9.875856142990884 | 6393800 |
| 201 | 2025-01-30 | 9.975310325622559 | 10.044929289765927 | 9.746564875010382 | 9.796292435548693 | 8415500 |
| 202 | 2025-01-31 | 9.567545890808105 | 10.034983435193155 | 9.428308913115409 | 9.995201577063 | 17813800 |
| 203 | 2025-02-03 | 9.77640151977539 | 9.8559652412171 | 9.517818950852641 | 9.547656057749066 | 11575200 |
| 204 | 2025-02-04 | 9.547656059265137 | 9.756511065201385 | 9.517818952363976 | 9.746565362900999 | 8891400 |
| 205 | 2025-02-05 | 9.418364524841309 | 9.547655805892116 | 9.358691261096954 | 9.547655805892116 | 7832100 |
| 206 | 2025-02-06 | 9.50787353515625 | 9.50787353515625 | 9.328854700137258 | 9.428308870778903 | 8087400 |
| 207 | 2025-02-07 | 9.299018859863281 | 9.547655717629954 | 9.249291298615079 | 9.537710015685445 | 6672000 |
| 208 | 2025-02-10 | 9.746564865112305 | 9.796292425600116 | 9.358691031476567 | 9.388527188379523 | 13448800 |
| 209 | 2025-02-11 | 9.796292304992676 | 9.955419737815108 | 9.696837185241499 | 9.736619043447106 | 8729000 |
| 210 | 2025-02-12 | 9.527764320373535 | 9.726673617030473 | 9.478036759090715 | 9.716728863553382 | 8020000 |
| 211 | 2025-02-13 | 9.517818450927734 | 9.537709854480552 | 9.398472875033812 | 9.487982294072836 | 6179700 |
| 212 | 2025-02-14 | 9.676945686340332 | 9.716728492627395 | 9.497927800420081 | 9.547655359804603 | 4985300 |
| 213 | 2025-02-17 | 9.577491760253906 | 9.716728740385992 | 9.567546058428544 | 9.647109776082784 | 7000700 |
| 214 | 2025-02-18 | 9.567545890808105 | 9.706782868500802 | 9.497927876198913 | 9.617273450589376 | 7717100 |
| 215 | 2025-02-19 | 9.50787353515625 | 9.62721910901081 | 9.428308870778903 | 9.517818288288398 | 6757300 |
| 216 | 2025-02-20 | 9.040435791015625 | 9.607327491285817 | 9.010599635336744 | 9.547655179928054 | 15560600 |
| 217 | 2025-02-21 | 8.901199340820312 | 9.199563760588317 | 8.871363183385816 | 9.139890497244979 | 9894400 |
| 218 | 2025-02-24 | 8.881308555603027 | 8.99070842778386 | 8.771907734947886 | 8.901199010329401 | 9582600 |
| 219 | 2025-02-25 | 8.881308555603027 | 8.970817973057486 | 8.771907734947886 | 8.881308555603027 | 7724800 |
| 220 | 2025-02-26 | 9.070272445678711 | 9.09016384954178 | 8.921090710603059 | 8.97081827178639 | 8118900 |
| 221 | 2025-02-27 | 9.159781455993652 | 9.23934517093486 | 9.010599727597464 | 9.040435883581843 | 7984300 |
| 222 | 2025-02-28 | 9.119999885559082 | 9.229399759927835 | 9.030490466314498 | 9.050381869912995 | 9356100 |
| 223 | 2025-03-05 | 9.139890670776367 | 9.179672530935783 | 9.020545090298121 | 9.159782075093256 | 7015000 |
| 224 | 2025-03-06 | 9.1899995803833 | 9.3100004196167 | 9.029999732971191 | 9.119999885559082 | 9600500 |
| 225 | 2025-03-07 | 9.220000267028809 | 9.289999961853027 | 9.069999694824219 | 9.119999885559082 | 5691200 |
| 226 | 2025-03-10 | 9.199999809265137 | 9.210000038146973 | 9.020000457763672 | 9.149999618530273 | 6561900 |
| 227 | 2025-03-11 | 9.15999984741211 | 9.270000457763672 | 9.100000381469727 | 9.199999809265137 | 10030500 |
| 228 | 2025-03-12 | 9.0600004196167 | 9.229999542236328 | 9.029999732971191 | 9.130000114440918 | 7207500 |
| 229 | 2025-03-13 | 9.119999885559082 | 9.119999885559082 | 8.979999542236328 | 9.0600004196167 | 6778600 |
| 230 | 2025-03-14 | 9.359999656677246 | 9.40999984741211 | 9.140000343322754 | 9.15999984741211 | 7283200 |
| 231 | 2025-03-17 | 9.4399995803833 | 9.5 | 9.260000228881836 | 9.359999656677246 | 7964100 |
| 232 | 2025-03-18 | 9.449999809265137 | 9.529999732971191 | 9.399999618530273 | 9.479999542236328 | 6109500 |
| 233 | 2025-03-19 | 9.539999961853027 | 9.59000015258789 | 9.390000343322754 | 9.470000267028809 | 6226900 |
| 234 | 2025-03-20 | 9.489999771118164 | 9.59000015258789 | 9.4399995803833 | 9.5 | 5433200 |
| 235 | 2025-03-21 | 9.430000305175781 | 9.520000457763672 | 9.380000114440918 | 9.479999542236328 | 12264600 |
| 236 | 2025-03-24 | 9.520000457763672 | 9.59000015258789 | 9.4399995803833 | 9.460000038146973 | 6683000 |
| 237 | 2025-03-25 | 9.59000015258789 | 9.65999984741211 | 9.489999771118164 | 9.539999961853027 | 8954500 |
| 238 | 2025-03-26 | 9.65999984741211 | 9.699999809265137 | 9.600000381469727 | 9.600000381469727 | 7429900 |
| 239 | 2025-03-27 | 9.649999618530273 | 9.739999771118164 | 9.600000381469727 | 9.699999809265137 | 11523700 |
| 240 | 2025-03-28 | 9.34000015258789 | 9.649999618530273 | 9.270000457763672 | 9.649999618530273 | 6743300 |
| 241 | 2025-03-31 | 8.949999809265137 | 9.329999923706055 | 8.920000076293945 | 9.3100004196167 | 17830600 |
| 242 | 2025-04-01 | 9.239999771118164 | 9.270000457763672 | 8.920000076293945 | 8.960000038146973 | 13872200 |
| 243 | 2025-04-02 | 9.069999694824219 | 9.210000038146973 | 8.9399995803833 | 9.210000038146973 | 8748400 |
| 244 | 2025-04-03 | 8.8100004196167 | 9.029999732971191 | 8.789999961853027 | 9.0 | 12995500 |
| 245 | 2025-04-04 | 8.350000381469727 | 8.600000381469727 | 8.3100004196167 | 8.600000381469727 | 18834200 |
| 246 | 2025-04-07 | 8.010000228881836 | 8.369999885559082 | 7.849999904632568 | 8.239999771118164 | 30804800 |
| 247 | 2025-04-08 | 7.820000171661377 | 8.180000305175781 | 7.71999979019165 | 8.119999885559082 | 25292200 |
| 248 | 2025-04-09 | 8.260000228881836 | 8.289999961853027 | 7.670000076293945 | 7.730000019073486 | 32666500 |
| 249 | 2025-04-10 | 8.050000190734863 | 8.3100004196167 | 7.909999847412109 | 8.210000038146973 | 22809100 |
| 250 | 2025-04-11 | 8.15999984741211 | 8.220000267028809 | 7.980000019073486 | 8.100000381469727 | 16423600 |