ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 10.854020118713379 | 11.085366680991543 | 10.680509737359994 | 11.085366680991543 | 442500 |
| 3 | 2024-04-17 | 10.796182632446289 | 10.969693007595243 | 10.699788694588694 | 10.882937820020766 | 367100 |
| 4 | 2024-04-18 | 10.738346099853516 | 10.9214952192524 | 10.622672826661148 | 10.776903857584305 | 191800 |
| 5 | 2024-04-19 | 10.728705406188965 | 10.882936422385674 | 10.62267181237607 | 10.670868315470514 | 359800 |
| 6 | 2024-04-22 | 10.699788093566895 | 10.747984600143683 | 10.613032910865575 | 10.661230336731801 | 328100 |
| 7 | 2024-04-23 | 10.593754768371582 | 10.825101335490977 | 10.526278916117477 | 10.825101335490977 | 293100 |
| 8 | 2024-04-24 | 10.651590347290039 | 10.6612300160312 | 10.458801568913854 | 10.555195498457241 | 343800 |
| 9 | 2024-04-25 | 10.6033935546875 | 10.65159098197579 | 10.381686676166613 | 10.497359950084832 | 261900 |
| 10 | 2024-04-26 | 10.805821418762207 | 10.863658512180809 | 10.584113633161877 | 10.584113633161877 | 191000 |
| 11 | 2024-04-29 | 10.892577171325684 | 10.892577171325684 | 10.738346139828382 | 10.815461655577034 | 148300 |
| 12 | 2024-04-30 | 10.825100898742676 | 10.902217337294017 | 10.613033680417372 | 10.892577667563911 | 274800 |
| 13 | 2024-05-02 | 10.844379425048828 | 10.882937181788535 | 10.593753546596012 | 10.844379425048828 | 286400 |
| 14 | 2024-05-03 | 11.09500503540039 | 11.162480878242025 | 10.78654206964704 | 10.892576587586078 | 560300 |
| 15 | 2024-05-06 | 10.51663875579834 | 10.921495689030918 | 10.506999086128637 | 10.892577599311306 | 962300 |
| 16 | 2024-05-07 | 10.6033935546875 | 10.63231164334469 | 10.458802192112092 | 10.55519612739921 | 326900 |
| 17 | 2024-05-08 | 10.420245170593262 | 10.55519687339087 | 10.420245170593262 | 10.51663911269305 | 495800 |
| 18 | 2024-05-09 | 10.275651931762695 | 10.391325203198607 | 10.217815755689461 | 10.381686453379364 | 610000 |
| 19 | 2024-05-10 | 10.073223114013672 | 10.449161922103306 | 10.005747271262742 | 10.266011892794479 | 616600 |
| 20 | 2024-05-13 | 9.976829528808594 | 10.131060557159467 | 9.899714014633158 | 10.073223461883169 | 400000 |
| 21 | 2024-05-14 | 10.02502727508545 | 10.082864377512092 | 9.832238465812567 | 9.976830762234396 | 418200 |
| 22 | 2024-05-15 | 10.02502727508545 | 10.150340230935212 | 9.870796227667144 | 10.121422139366668 | 904500 |
| 23 | 2024-05-16 | 10.6033935546875 | 10.699788409264082 | 10.179258216987364 | 10.227454724986192 | 1019900 |
| 24 | 2024-05-17 | 10.545557022094727 | 10.593754451960775 | 10.41060532161721 | 10.593754451960775 | 262600 |
| 25 | 2024-05-20 | 10.555195808410645 | 10.661230329098307 | 10.420244119229164 | 10.420244119229164 | 192200 |
| 26 | 2024-05-21 | 10.458803176879883 | 10.555197121243149 | 10.352768643003875 | 10.555197121243149 | 230700 |
| 27 | 2024-05-22 | 10.275651931762695 | 10.468440717489216 | 10.217815755689461 | 10.468440717489216 | 243500 |
| 28 | 2024-05-23 | 10.217815399169922 | 10.29493091076982 | 10.034665369653107 | 10.29493091076982 | 252200 |
| 29 | 2024-05-24 | 10.082864761352539 | 10.246735485295206 | 10.053946668683125 | 10.217817392625792 | 142800 |
| 30 | 2024-05-27 | 10.304571151733398 | 10.304571151733398 | 10.0250271519003 | 10.082864253616254 | 179700 |
| 31 | 2024-05-28 | 10.102142333984375 | 10.352768234152338 | 10.02502681382339 | 10.304570804229343 | 219100 |
| 32 | 2024-05-29 | 10.02502727508545 | 10.082864377512092 | 9.93827300037982 | 9.93827300037982 | 114700 |
| 33 | 2024-05-31 | 10.294930458068848 | 10.294930458068848 | 9.861154575282171 | 9.986467505943947 | 248600 |
| 34 | 2024-06-03 | 10.140700340270996 | 10.362407216195782 | 9.918992545056756 | 10.266012362747947 | 278500 |
| 35 | 2024-06-04 | 10.121420860290527 | 10.140700198426202 | 9.94791049422721 | 10.102141522154852 | 207200 |
| 36 | 2024-06-05 | 9.996108055114746 | 10.198536511822697 | 9.957550297612729 | 10.121420996818664 | 455700 |
| 37 | 2024-06-06 | 10.159978866577148 | 10.18889695520081 | 9.967190076936962 | 10.140700447257862 | 196600 |
| 38 | 2024-06-07 | 9.755122184753418 | 10.159979112439721 | 9.755122184753418 | 10.159979112439721 | 225900 |
| 39 | 2024-06-10 | 9.504495620727539 | 9.755121495255038 | 9.427380108455912 | 9.755121495255038 | 604200 |
| 40 | 2024-06-11 | 9.639449119567871 | 9.678006879274562 | 9.533415510196846 | 9.59125169011213 | 149900 |
| 41 | 2024-06-12 | 9.620169639587402 | 9.812959354595074 | 9.41774209355043 | 9.735843836307803 | 325200 |
| 42 | 2024-06-13 | 9.36954402923584 | 9.552693142922216 | 9.330986272707685 | 9.552693142922216 | 287800 |
| 43 | 2024-06-14 | 9.388822555541992 | 9.62980876642935 | 9.253870865790313 | 9.302067372536234 | 395600 |
| 44 | 2024-06-17 | 9.3213472366333 | 9.446660183680379 | 9.244231718341174 | 9.388823085316538 | 228100 |
| 45 | 2024-06-18 | 9.253870964050293 | 9.456299420116688 | 9.253870964050293 | 9.302067471307975 | 247600 |
| 46 | 2024-06-19 | 9.302067756652832 | 9.379183273778015 | 9.196034150428074 | 9.2538712479167 | 343300 |
| 47 | 2024-06-20 | 9.205673217773438 | 9.49485684772291 | 9.128557705692167 | 9.253870642646586 | 192500 |
| 48 | 2024-06-21 | 9.330986022949219 | 9.34062477235619 | 9.157475663572086 | 9.215312756460932 | 129900 |
| 49 | 2024-06-24 | 9.475578308105469 | 9.504496397749117 | 9.321347270953357 | 9.340625690952622 | 132700 |
| 50 | 2024-06-25 | 9.350264549255371 | 9.49485682350603 | 9.340624880447445 | 9.475577485890176 | 155200 |
| 51 | 2024-06-26 | 9.253870964050293 | 9.388822655234923 | 9.176755449290662 | 9.340625228687792 | 168000 |
| 52 | 2024-06-27 | 9.644182205200195 | 9.673318447092425 | 9.100300441273461 | 9.372240860124613 | 331400 |
| 53 | 2024-06-28 | 9.3916654586792 | 9.605333389646427 | 9.265407177936039 | 9.605333389646427 | 360000 |
| 54 | 2024-07-01 | 9.430514335632324 | 9.498499209261189 | 9.148861525452757 | 9.372240925218701 | 237000 |
| 55 | 2024-07-02 | 9.420801162719727 | 9.547059436262051 | 9.352816294744768 | 9.508210807958594 | 154200 |
| 56 | 2024-07-03 | 9.411088943481445 | 9.634469254915297 | 9.411088943481445 | 9.53734721929634 | 211300 |
| 57 | 2024-07-04 | 9.615044593811035 | 9.663605612208947 | 9.440226224292696 | 9.440226224292696 | 189300 |
| 58 | 2024-07-05 | 9.848135948181152 | 9.848135948181152 | 9.556770803920312 | 9.615043277037923 | 206300 |
| 59 | 2024-07-08 | 9.7801513671875 | 9.838424773714781 | 9.663605480357313 | 9.838424773714781 | 189300 |
| 60 | 2024-07-09 | 9.644182205200195 | 9.760728098993546 | 9.566484942671295 | 9.721879467729096 | 208700 |
| 61 | 2024-07-10 | 9.469362258911133 | 9.925834339965569 | 9.449937481484644 | 9.673317790767424 | 535300 |
| 62 | 2024-07-11 | 9.993819236755371 | 9.993819236755371 | 9.517923303153774 | 9.527635691894469 | 818900 |
| 63 | 2024-07-12 | 9.945258140563965 | 10.120077431615371 | 9.906409512133026 | 10.003531546322554 | 554000 |
| 64 | 2024-07-15 | 9.954971313476562 | 10.0326685764594 | 9.84813780843127 | 9.84813780843127 | 288600 |
| 65 | 2024-07-16 | 10.003531455993652 | 10.110364951657969 | 9.88698557175321 | 10.013243844569777 | 359900 |
| 66 | 2024-07-17 | 9.98410701751709 | 10.090941443029742 | 9.954970777024723 | 10.003531795328257 | 598400 |
| 67 | 2024-07-18 | 9.60533332824707 | 10.100653132643236 | 9.566484697976305 | 10.100653132643236 | 539100 |
| 68 | 2024-07-19 | 9.615044593811035 | 9.760727649004771 | 9.527635872164058 | 9.527635872164058 | 447300 |
| 69 | 2024-07-22 | 9.838425636291504 | 9.886986658284394 | 9.615045305613991 | 9.615045305613991 | 170900 |
| 70 | 2024-07-23 | 9.663604736328125 | 9.87727264217807 | 9.663604736328125 | 9.809287778317575 | 103700 |
| 71 | 2024-07-24 | 9.566484451293945 | 9.760727597639 | 9.488787192755922 | 9.760727597639 | 419800 |
| 72 | 2024-07-25 | 9.760727882385254 | 9.799576512787581 | 9.4596503020989 | 9.56648473037361 | 311300 |
| 73 | 2024-07-26 | 9.935545921325684 | 9.935545921325684 | 9.663605517671858 | 9.760727553517556 | 333800 |
| 74 | 2024-07-29 | 9.819000244140625 | 9.896697503989905 | 9.780151614215985 | 9.857848874065265 | 294100 |
| 75 | 2024-07-30 | 9.721879005432129 | 9.799576264266353 | 9.615044579866783 | 9.721879005432129 | 363200 |
| 76 | 2024-07-31 | 9.896697044372559 | 9.964682838251615 | 9.68303005282225 | 9.712166292356502 | 249100 |
| 77 | 2024-08-01 | 9.886985778808594 | 10.042380294383488 | 9.809288521021147 | 9.809288521021147 | 230800 |
| 78 | 2024-08-02 | 9.916122436523438 | 10.022955938924195 | 9.780151766557044 | 9.87727380599367 | 227000 |
| 79 | 2024-08-05 | 9.896697044372559 | 9.90640943295876 | 9.547059391288492 | 9.644181424701799 | 285900 |
| 80 | 2024-08-06 | 9.935545921325684 | 10.090941363923678 | 9.828712422874919 | 9.974395476643465 | 249800 |
| 81 | 2024-08-07 | 10.21720027923584 | 10.246336521322602 | 9.83842542721018 | 10.022956195392258 | 358800 |
| 82 | 2024-08-08 | 10.285184860229492 | 10.324033490648064 | 10.168638968973776 | 10.294897249390237 | 283800 |
| 83 | 2024-08-09 | 10.469715118408203 | 10.537700913031363 | 9.964682947314769 | 10.27547197567996 | 504700 |
| 84 | 2024-08-12 | 10.39201831817627 | 10.56683761742937 | 10.39201831817627 | 10.460004115788255 | 340900 |
| 85 | 2024-08-13 | 10.498852729797363 | 10.537701359990788 | 10.265760022412415 | 10.411443080306059 | 472300 |
| 86 | 2024-08-14 | 10.595973014831543 | 10.595973014831543 | 10.353168863524774 | 10.392017490684884 | 584400 |
| 87 | 2024-08-15 | 10.693096160888672 | 10.770793423310934 | 10.382306184975194 | 10.595974119748629 | 554000 |
| 88 | 2024-08-16 | 10.693096160888672 | 10.858203075092087 | 10.58626173038974 | 10.780505812669825 | 447000 |
| 89 | 2024-08-19 | 10.838777542114258 | 10.838777542114258 | 10.625109622209767 | 10.731944045274194 | 468800 |
| 90 | 2024-08-20 | 10.595973014831543 | 10.838777166138312 | 10.576549164363655 | 10.838777166138312 | 360200 |
| 91 | 2024-08-21 | 10.489140510559082 | 10.693096053933612 | 10.421154711951292 | 10.595974013765009 | 340800 |
| 92 | 2024-08-22 | 10.207487106323242 | 10.547412374509678 | 10.178349940248467 | 10.547412374509678 | 283700 |
| 93 | 2024-08-23 | 10.275472640991211 | 10.372594681755926 | 10.100653338104495 | 10.100653338104495 | 253200 |
| 94 | 2024-08-26 | 10.197774887084961 | 10.372594181541077 | 10.052092759187785 | 10.372594181541077 | 300100 |
| 95 | 2024-08-27 | 10.236623764038086 | 10.294897172342024 | 10.129790262742668 | 10.129790262742668 | 260400 |
| 96 | 2024-08-28 | 10.100653648376465 | 10.14921467025052 | 9.954971508978753 | 10.139502280630818 | 949400 |
| 97 | 2024-08-29 | 9.886985778808594 | 10.090941312056737 | 9.87727339002907 | 10.003531665489765 | 414500 |
| 98 | 2024-08-30 | 9.7801513671875 | 9.886985791450119 | 9.644181628997803 | 9.886985791450119 | 510300 |
| 99 | 2024-09-02 | 9.721879005432129 | 9.780151486445604 | 9.615044579866783 | 9.780151486445604 | 397400 |
| 100 | 2024-09-03 | 9.751014709472656 | 9.935545457495612 | 9.731590858944925 | 9.741302321096622 | 351900 |
| 101 | 2024-09-04 | 9.857848167419434 | 9.964682586722219 | 9.760727062682022 | 9.799575689821854 | 339400 |
| 102 | 2024-09-05 | 9.819000244140625 | 9.877273652139785 | 9.653893335404806 | 9.751015373328604 | 378400 |
| 103 | 2024-09-06 | 9.770441055297852 | 9.877274565918022 | 9.663606618453198 | 9.712167641907634 | 434700 |
| 104 | 2024-09-09 | 9.615044593811035 | 9.760727649004771 | 9.595620742186503 | 9.760727649004771 | 486200 |
| 105 | 2024-09-10 | 9.760727882385254 | 9.760727882385254 | 9.576196193305886 | 9.69274208451287 | 162200 |
| 106 | 2024-09-11 | 9.712166786193848 | 9.896697547592794 | 9.6441819150823 | 9.780151657305396 | 155100 |
| 107 | 2024-09-12 | 9.80928897857666 | 9.80928897857666 | 9.605333435814986 | 9.702454549467335 | 297600 |
| 108 | 2024-09-13 | 10.01324462890625 | 10.042380870692512 | 9.770440452830414 | 9.809289083953571 | 342200 |
| 109 | 2024-09-16 | 9.98410701751709 | 10.01324418423384 | 9.838424888830872 | 10.01324418423384 | 254900 |
| 110 | 2024-09-17 | 10.052092552185059 | 10.052092552185059 | 9.76072737616641 | 9.896697112410582 | 259000 |
| 111 | 2024-09-18 | 10.081229209899902 | 10.129790228953805 | 9.896697522739956 | 10.052092968957322 | 381900 |
| 112 | 2024-09-19 | 9.896697044372559 | 10.120077350733423 | 9.896697044372559 | 10.120077350733423 | 401300 |
| 113 | 2024-09-20 | 9.799575805664062 | 9.896696911549558 | 9.60533266766873 | 9.896696911549558 | 576800 |
| 114 | 2024-09-23 | 9.683030128479004 | 9.731591145565082 | 9.634469111392928 | 9.702453979578818 | 294700 |
| 115 | 2024-09-24 | 9.673317909240723 | 9.886985832427142 | 9.615044502471926 | 9.819000036826148 | 334600 |
| 116 | 2024-09-25 | 9.712166786193848 | 9.721879175273898 | 9.5664846548907 | 9.712166786193848 | 203800 |
| 117 | 2024-09-26 | 9.663604736328125 | 9.721878138368766 | 9.56648363455946 | 9.721878138368766 | 283600 |
| 118 | 2024-09-27 | 9.867561340332031 | 9.88698611855858 | 9.673318189188567 | 9.673318189188567 | 313800 |
| 119 | 2024-09-30 | 9.799575805664062 | 9.916121688461264 | 9.760727178064997 | 9.867560672406343 | 479200 |
| 120 | 2024-10-01 | 10.042380332946777 | 10.052092721763598 | 9.731591300603542 | 9.731591300603542 | 302700 |
| 121 | 2024-10-02 | 10.294897079467773 | 10.362881950022048 | 10.12979017135791 | 10.15892641213483 | 358100 |
| 122 | 2024-10-03 | 10.089560508728027 | 10.226699565707221 | 9.923033710233495 | 10.226699565707221 | 384100 |
| 123 | 2024-10-04 | 10.13853931427002 | 10.16792612208991 | 9.962216598971132 | 10.089560678443688 | 162500 |
| 124 | 2024-10-07 | 10.089560508728027 | 10.177721864894515 | 9.962216431397517 | 10.16792595105607 | 431700 |
| 125 | 2024-10-08 | 10.226699829101562 | 10.265882551274757 | 10.12874349076347 | 10.138539404854216 | 219100 |
| 126 | 2024-10-09 | 10.060173034667969 | 10.246290714314746 | 9.98180666334387 | 10.246290714314746 | 335800 |
| 127 | 2024-10-10 | 10.020990371704102 | 10.050378114174462 | 9.883851310268254 | 9.972012669299751 | 279600 |
| 128 | 2024-10-11 | 9.94262409210205 | 9.952420005436428 | 9.825075934658674 | 9.94262409210205 | 245500 |
| 129 | 2024-10-14 | 9.893647193908691 | 9.991603532605044 | 9.79568992102255 | 9.942624896161973 | 199200 |
| 130 | 2024-10-15 | 9.9622163772583 | 10.109151347277429 | 9.854464128190257 | 9.9622163772583 | 293400 |
| 131 | 2024-10-16 | 10.089560508728027 | 10.089560508728027 | 9.854464181743898 | 9.91323779639505 | 331600 |
| 132 | 2024-10-17 | 9.94262409210205 | 10.07976407621418 | 9.874054567140842 | 10.07976407621418 | 179400 |
| 133 | 2024-10-18 | 9.854464530944824 | 10.050378143707288 | 9.815281808392331 | 9.96221678441673 | 209000 |
| 134 | 2024-10-21 | 9.717324256896973 | 9.854464249001927 | 9.638958814034075 | 9.795689699759869 | 483800 |
| 135 | 2024-10-22 | 9.678140640258789 | 9.766301988872259 | 9.589979291645319 | 9.609571117643727 | 242800 |
| 136 | 2024-10-23 | 9.79568862915039 | 9.79568862915039 | 9.54100050058696 | 9.648753673389 | 269300 |
| 137 | 2024-10-24 | 9.82507610321045 | 9.82507610321045 | 9.589979784290554 | 9.795689296892894 | 330700 |
| 138 | 2024-10-25 | 9.8446683883667 | 9.942624725380485 | 9.697732481561362 | 9.80548566672323 | 271800 |
| 139 | 2024-10-28 | 9.864258766174316 | 9.91323739921442 | 9.805485153877969 | 9.825076046580177 | 288400 |
| 140 | 2024-10-29 | 9.893647193908691 | 9.942624896161973 | 9.756507198706052 | 9.815281749275695 | 281000 |
| 141 | 2024-10-30 | 10.030786514282227 | 10.177722427410682 | 9.8348728976341 | 9.864259706583866 | 391300 |
| 142 | 2024-10-31 | 9.923032760620117 | 10.04058091286307 | 9.893645956106797 | 9.932828673521115 | 257500 |
| 143 | 2024-11-01 | 9.687936782836914 | 9.923033095250887 | 9.638958150869911 | 9.903441268788203 | 777800 |
| 144 | 2024-11-04 | 9.9622163772583 | 9.991603184424175 | 9.658549589245077 | 9.658549589245077 | 287600 |
| 145 | 2024-11-05 | 9.952420234680176 | 9.991602954730501 | 9.864258881019508 | 9.962216148240191 | 233400 |
| 146 | 2024-11-06 | 9.981807708740234 | 10.069969068297013 | 9.776098181171015 | 9.932830006044066 | 481000 |
| 147 | 2024-11-07 | 9.81528091430664 | 10.118946752879728 | 9.785893174426889 | 9.893646352273224 | 327900 |
| 148 | 2024-11-08 | 9.717324256896973 | 9.834872421191319 | 9.580184264792017 | 9.834872421191319 | 335500 |
| 149 | 2024-11-11 | 9.766303062438965 | 9.795689870477256 | 9.62916306794396 | 9.746711234286913 | 218400 |
| 150 | 2024-11-12 | 9.678140640258789 | 9.844667424486527 | 9.658548814260381 | 9.834871511487323 | 521300 |
| 151 | 2024-11-13 | 9.648755073547363 | 9.77609822211854 | 9.59977643645625 | 9.648755073547363 | 260000 |
| 152 | 2024-11-14 | 9.550796508789062 | 9.707527378950125 | 9.472431073708531 | 9.570388334654032 | 155700 |
| 153 | 2024-11-18 | 9.501818656921387 | 9.638958646644781 | 9.433249129154566 | 9.492022743186197 | 214200 |
| 154 | 2024-11-19 | 9.501818656921387 | 9.550797291407582 | 9.443045042889755 | 9.511614570656576 | 190200 |
| 155 | 2024-11-21 | 9.354884147644043 | 9.560593675249256 | 9.354884147644043 | 9.560593675249256 | 268200 |
| 156 | 2024-11-22 | 9.384270668029785 | 9.472432024895644 | 9.305905225080082 | 9.364679774387243 | 702200 |
| 157 | 2024-11-25 | 9.433248519897461 | 9.531204848353477 | 9.345087170354262 | 9.384269888574607 | 255600 |
| 158 | 2024-11-26 | 9.501818656921387 | 9.697732260676412 | 9.423453215419377 | 9.433249129154566 | 365500 |
| 159 | 2024-11-27 | 9.384270668029785 | 9.609572017152509 | 9.315701138996237 | 9.443045217336946 | 458600 |
| 160 | 2024-11-28 | 9.090399742126465 | 9.384270618739189 | 8.943464770914984 | 9.384270618739189 | 708800 |
| 161 | 2024-11-29 | 9.266722679138184 | 9.266722679138184 | 8.865099542865849 | 9.012034517632387 | 488100 |
| 162 | 2024-12-02 | 9.207947731018066 | 9.452839967845033 | 9.15897003100447 | 9.452839967845033 | 226200 |
| 163 | 2024-12-03 | 9.158970832824707 | 9.227540366198445 | 9.07080947037857 | 9.227540366198445 | 252800 |
| 164 | 2024-12-04 | 9.149174690246582 | 9.354884219430343 | 8.62020746294403 | 9.109991967268238 | 1313100 |
| 165 | 2024-12-05 | 9.31570053100586 | 9.443044601035442 | 9.158969655335513 | 9.158969655335513 | 295100 |
| 166 | 2024-12-06 | 9.256926536560059 | 9.335291979059994 | 9.10019565156019 | 9.30590517166996 | 263700 |
| 167 | 2024-12-09 | 9.10019588470459 | 9.305905410084577 | 9.10019588470459 | 9.129582692847505 | 628200 |
| 168 | 2024-12-10 | 9.354884147644043 | 9.37447504188798 | 9.158970534255698 | 9.158970534255698 | 455500 |
| 169 | 2024-12-11 | 9.541001319885254 | 9.658549481426313 | 9.35488363099268 | 9.452839965182022 | 409400 |
| 170 | 2024-12-12 | 9.227540016174316 | 9.541001795923659 | 9.227540016174316 | 9.541001795923659 | 357700 |
| 171 | 2024-12-13 | 9.021830558776855 | 9.24713098115013 | 8.953261027478867 | 9.237336001100275 | 379400 |
| 172 | 2024-12-16 | 8.874895095825195 | 9.021830064612569 | 8.796528720390214 | 9.021830064612569 | 377600 |
| 173 | 2024-12-17 | 8.899842262268066 | 9.028538651818371 | 8.771145872717762 | 8.959240959025998 | 206200 |
| 174 | 2024-12-18 | 8.622651100158691 | 8.899842833221166 | 8.553353402920653 | 8.899842833221166 | 394600 |
| 175 | 2024-12-19 | 8.652349472045898 | 8.691948288737471 | 8.493954205279607 | 8.59295171906367 | 477900 |
| 176 | 2024-12-20 | 8.761247634887695 | 8.889943091465137 | 8.583052473303026 | 8.65235017209247 | 510400 |
| 177 | 2024-12-23 | 8.691948890686035 | 8.761247532778164 | 8.602851310932104 | 8.741447651006034 | 321800 |
| 178 | 2024-12-26 | 8.592951774597168 | 8.662249468227705 | 8.533553077120803 | 8.612750711015778 | 248400 |
| 179 | 2024-12-27 | 8.612751007080078 | 8.652349825388779 | 8.533553370462675 | 8.612751007080078 | 225200 |
| 180 | 2024-12-30 | 8.711748123168945 | 8.721648063317165 | 8.573151793424644 | 8.573151793424644 | 289100 |
| 181 | 2025-01-02 | 8.513754844665527 | 8.731547883829881 | 8.474156024443795 | 8.70184900469117 | 341700 |
| 182 | 2025-01-03 | 8.385058403015137 | 8.543453683148307 | 8.355358579907412 | 8.543453683148307 | 282600 |
| 183 | 2025-01-06 | 8.573152542114258 | 8.60285142104225 | 8.414757262351184 | 8.454356082291952 | 519300 |
| 184 | 2025-01-07 | 8.672149658203125 | 8.790946112466282 | 8.592952022027687 | 8.682049598752629 | 180400 |
| 185 | 2025-01-08 | 8.691948890686035 | 8.691948890686035 | 8.52365367206424 | 8.672149953024233 | 155400 |
| 186 | 2025-01-09 | 8.662249565124512 | 8.771146076920662 | 8.622650747734069 | 8.632550688109248 | 91500 |
| 187 | 2025-01-10 | 8.553353309631348 | 8.761247343188334 | 8.533553428287679 | 8.731547521172832 | 116500 |
| 188 | 2025-01-13 | 8.43455696105957 | 8.563252414987238 | 8.404857138666737 | 8.533553536704725 | 272700 |
| 189 | 2025-01-14 | 8.43455696105957 | 8.543453477502336 | 8.385058201181833 | 8.43455696105957 | 101800 |
| 190 | 2025-01-15 | 8.602850914001465 | 8.672149552896192 | 8.434556647254997 | 8.434556647254997 | 244100 |
| 191 | 2025-01-16 | 8.315759658813477 | 8.632551159340219 | 8.295960721092616 | 8.632551159340219 | 441700 |
| 192 | 2025-01-17 | 8.14746379852295 | 8.355357820838531 | 7.979169536753437 | 8.335558884675752 | 552400 |
| 193 | 2025-01-20 | 8.117765426635742 | 8.315759521117528 | 7.99896896994667 | 7.99896896994667 | 314600 |
| 194 | 2025-01-21 | 8.226662635803223 | 8.226662635803223 | 8.06826642093793 | 8.117765179076441 | 267400 |
| 195 | 2025-01-22 | 8.1969633102417 | 8.30586077355507 | 8.12766561112253 | 8.23656213032556 | 343500 |
| 196 | 2025-01-23 | 8.14746379852295 | 8.19696255509528 | 8.01876835318925 | 8.137564802496687 | 311700 |
| 197 | 2025-01-24 | 8.14746379852295 | 8.216762435368313 | 8.01876835318925 | 8.01876835318925 | 190600 |
| 198 | 2025-01-27 | 8.226662635803223 | 8.256361513042215 | 8.097966242287207 | 8.1276651195262 | 514600 |
| 199 | 2025-01-28 | 8.088066101074219 | 8.196962610987669 | 8.038567344164374 | 8.196962610987669 | 234200 |
| 200 | 2025-01-29 | 8.23656177520752 | 8.464255688955483 | 8.018768746191574 | 8.02866774270299 | 437400 |
| 201 | 2025-01-30 | 8.424656867980957 | 8.523653441836686 | 8.226662776159198 | 8.23656177266756 | 488000 |
| 202 | 2025-01-31 | 8.21676254272461 | 8.503854201662818 | 8.206862602458745 | 8.484054321131088 | 414100 |
| 203 | 2025-02-03 | 8.14746379852295 | 8.206862495231796 | 8.048467229488546 | 8.107864982087136 | 296000 |
| 204 | 2025-02-04 | 8.058367729187012 | 8.137565367558013 | 8.008868969177556 | 8.137565367558013 | 180200 |
| 205 | 2025-02-05 | 8.018768310546875 | 8.06826612274573 | 7.919770797928667 | 8.028667306520497 | 169800 |
| 206 | 2025-02-06 | 8.068266868591309 | 8.097966691588429 | 7.989069228819665 | 8.078166809590348 | 110600 |
| 207 | 2025-02-07 | 7.998968601226807 | 8.068266295073512 | 7.919770967084781 | 8.068266295073512 | 230300 |
| 208 | 2025-02-10 | 8.088066101074219 | 8.167263734485866 | 8.008868467662571 | 8.078166160870197 | 141400 |
| 209 | 2025-02-11 | 8.117765426635742 | 8.167264186283766 | 8.02866784809136 | 8.038567788843027 | 349600 |
| 210 | 2025-02-12 | 7.860373020172119 | 8.018768766127314 | 7.860373020172119 | 8.018768766127314 | 303800 |
| 211 | 2025-02-13 | 7.919771194458008 | 7.919771194458008 | 7.751475981046951 | 7.870272435670586 | 361100 |
| 212 | 2025-02-14 | 8.117765426635742 | 8.157364245532099 | 7.899971922705777 | 7.919771332153956 | 521800 |
| 213 | 2025-02-17 | 8.345458984375 | 8.44445555530219 | 8.117765077432944 | 8.117765077432944 | 385800 |
| 214 | 2025-02-18 | 8.246461868286133 | 8.434556967134952 | 8.18706411167832 | 8.434556967134952 | 192600 |
| 215 | 2025-02-19 | 8.058367729187012 | 8.216763005929012 | 8.058367729187012 | 8.177164186743513 | 175800 |
| 216 | 2025-02-20 | 8.088066101074219 | 8.117764977576021 | 7.949469770548704 | 8.078166160870197 | 210100 |
| 217 | 2025-02-21 | 8.097966194152832 | 8.097966194152832 | 7.969269801401789 | 8.038567495917627 | 229000 |
| 218 | 2025-02-24 | 7.929671287536621 | 8.147464319813277 | 7.860373118312556 | 8.097966504184239 | 244200 |
| 219 | 2025-02-25 | 7.949470043182373 | 8.018768682876916 | 7.850472998022627 | 7.850472998022627 | 98300 |
| 220 | 2025-02-26 | 7.810873985290527 | 7.9791696659504305 | 7.800974517048847 | 7.949469845059986 | 184700 |
| 221 | 2025-02-27 | 7.939570903778076 | 7.949469900033075 | 7.761375753644218 | 7.810874039305182 | 188100 |
| 222 | 2025-02-28 | 8.117765426635742 | 8.117765426635742 | 7.810874344161395 | 7.810874344161395 | 299300 |
| 223 | 2025-03-05 | 7.870272636413574 | 8.11776549255306 | 7.850473226804622 | 8.11776549255306 | 299300 |
| 224 | 2025-03-06 | 8.018768310546875 | 8.236561327730534 | 7.830673225394329 | 7.870272041619563 | 339500 |
| 225 | 2025-03-07 | 8.117765426635742 | 8.177164127035434 | 7.919771332153956 | 7.919771332153956 | 196400 |
| 226 | 2025-03-10 | 8.088066101074219 | 8.20686255119169 | 7.979169591160768 | 7.979169591160768 | 152700 |
| 227 | 2025-03-11 | 8.14746379852295 | 8.187063559069017 | 7.929670780181107 | 7.998968472916215 | 199600 |
| 228 | 2025-03-12 | 8.157363891601562 | 8.157363891601562 | 8.048467380388944 | 8.058367320711076 | 66000 |
| 229 | 2025-03-13 | 8.345458984375 | 8.424656618760862 | 8.117765077432944 | 8.137564958084546 | 219700 |
| 230 | 2025-03-14 | 8.43455696105957 | 8.543453477502336 | 8.345459382101708 | 8.394957197869127 | 257400 |
| 231 | 2025-03-17 | 8.563252449035645 | 8.632551090784142 | 8.355358412010798 | 8.355358412010798 | 153300 |
| 232 | 2025-03-18 | 8.731547355651855 | 8.731547355651855 | 8.523653326035845 | 8.612750902172749 | 193700 |
| 233 | 2025-03-19 | 8.741447448730469 | 8.870143844940321 | 8.691948689555863 | 8.711748570869828 | 169800 |
| 234 | 2025-03-20 | 8.721648216247559 | 8.761247033424528 | 8.602850820606378 | 8.751347093102718 | 153400 |
| 235 | 2025-03-21 | 8.682049751281738 | 8.73154756667826 | 8.573152291544643 | 8.721648570065144 | 177300 |
| 236 | 2025-03-24 | 8.503854751586914 | 8.701848849156681 | 8.434557053465078 | 8.69194890825061 | 164800 |
| 237 | 2025-03-25 | 8.573152542114258 | 8.662250123008572 | 8.444456141279176 | 8.503854843245497 | 156400 |
| 238 | 2025-03-26 | 8.612751007080078 | 8.72164846551173 | 8.513754433363475 | 8.632550888289579 | 181000 |
| 239 | 2025-03-27 | 8.8100004196167 | 8.84000015258789 | 8.569999694824219 | 8.699999809265137 | 241600 |
| 240 | 2025-03-28 | 8.869999885559082 | 9.020000457763672 | 8.729999542236328 | 8.8100004196167 | 512900 |
| 241 | 2025-03-31 | 8.649999618530273 | 8.869999885559082 | 8.569999694824219 | 8.869999885559082 | 204800 |
| 242 | 2025-04-01 | 8.739999771118164 | 8.779999732971191 | 8.529999732971191 | 8.649999618530273 | 337900 |
| 243 | 2025-04-02 | 8.920000076293945 | 9.029999732971191 | 8.670000076293945 | 8.739999771118164 | 245700 |
| 244 | 2025-04-03 | 9.069999694824219 | 9.34000015258789 | 8.90999984741211 | 8.920000076293945 | 540200 |
| 245 | 2025-04-04 | 8.880000114440918 | 9.0 | 8.8100004196167 | 8.920000076293945 | 253100 |
| 246 | 2025-04-07 | 8.550000190734863 | 8.880000114440918 | 8.489999771118164 | 8.699999809265137 | 299100 |
| 247 | 2025-04-08 | 8.550000190734863 | 8.739999771118164 | 8.5 | 8.529999732971191 | 172700 |
| 248 | 2025-04-09 | 8.8100004196167 | 8.930000305175781 | 8.40999984741211 | 8.550000190734863 | 284300 |
| 249 | 2025-04-10 | 8.699999809265137 | 8.890000343322754 | 8.529999732971191 | 8.770000457763672 | 138900 |
| 250 | 2025-04-11 | 8.720000267028809 | 8.75 | 8.539999961853027 | 8.699999809265137 | 399600 |