ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 6.789281368255615 | 6.798543901452398 | 6.492887372548846 | 6.502149464083736 | 9142600 |
| 3 | 2024-04-17 | 6.742969989776611 | 6.891166986806244 | 6.68739567422861 | 6.835593112920132 | 4757000 |
| 4 | 2024-04-18 | 6.6873955726623535 | 6.761494511713666 | 6.5114118621934 | 6.715182730014331 | 4868000 |
| 5 | 2024-04-19 | 6.604034900665283 | 6.770756517689442 | 6.5947723677774475 | 6.668870864232629 | 6613700 |
| 6 | 2024-04-22 | 6.529936790466309 | 6.678133792142761 | 6.529936790466309 | 6.650346633497475 | 5398200 |
| 7 | 2024-04-23 | 6.631822109222412 | 6.659609268290612 | 6.372477352341464 | 6.520674356273434 | 4806900 |
| 8 | 2024-04-24 | 6.566985607147217 | 6.76149437983154 | 6.566985607147217 | 6.6132969462813715 | 6768300 |
| 9 | 2024-04-25 | 6.446575164794922 | 6.557722905855764 | 6.391001294264501 | 6.5114115679113445 | 4383900 |
| 10 | 2024-04-26 | 6.446575164794922 | 6.585510061951906 | 6.381738761678499 | 6.4650997883050625 | 4830000 |
| 11 | 2024-04-29 | 6.455837726593018 | 6.566985917422616 | 6.41878847687045 | 6.41878847687045 | 5247700 |
| 12 | 2024-04-30 | 6.103869915008545 | 6.520674199368751 | 6.094607381654723 | 6.47436241592344 | 9554000 |
| 13 | 2024-05-02 | 6.150181293487549 | 6.2335423275217305 | 5.927885791612265 | 6.2335423275217305 | 18321200 |
| 14 | 2024-05-03 | 6.511411666870117 | 6.650346124476728 | 6.391001391393309 | 6.4373127300415565 | 14609200 |
| 15 | 2024-05-06 | 6.113131523132324 | 6.557722930723504 | 6.039033028810771 | 6.511411592603466 | 12534700 |
| 16 | 2024-05-07 | 6.363214492797852 | 6.4095262749851445 | 6.094607216100083 | 6.122394373744836 | 9171200 |
| 17 | 2024-05-08 | 6.242805004119873 | 6.43731380731406 | 6.131657242769465 | 6.270592165288447 | 9657100 |
| 18 | 2024-05-09 | 6.205755233764648 | 6.252067017969929 | 5.900098694663134 | 6.252067017969929 | 9786600 |
| 19 | 2024-05-10 | 6.224279880523682 | 6.261329573012488 | 6.0760828772160895 | 6.177968537821013 | 7242600 |
| 20 | 2024-05-13 | 6.289115905761719 | 6.326165154323288 | 6.1687056271056795 | 6.205754875667248 | 5728200 |
| 21 | 2024-05-14 | 6.437313079833984 | 6.437313079833984 | 6.252066831851296 | 6.252066831851296 | 6630300 |
| 22 | 2024-05-15 | 6.4836249351501465 | 6.585510593510694 | 6.40026390179498 | 6.428051060134002 | 5033900 |
| 23 | 2024-05-16 | 6.539198875427246 | 6.539198875427246 | 6.326165464908343 | 6.52067425023699 | 8211100 |
| 24 | 2024-05-17 | 6.3910017013549805 | 6.557723323565985 | 6.3910017013549805 | 6.5391986988758735 | 4725400 |
| 25 | 2024-05-20 | 6.511411666870117 | 6.511411666870117 | 6.391001391393309 | 6.391001391393309 | 5659100 |
| 26 | 2024-05-21 | 6.641084671020508 | 6.641084671020508 | 6.400264096945775 | 6.520674383983142 | 5187200 |
| 27 | 2024-05-22 | 6.5762481689453125 | 6.715183079614546 | 6.529936826496838 | 6.585510702432151 | 6824400 |
| 28 | 2024-05-23 | 6.604034900665283 | 6.678133397120465 | 6.539198495436061 | 6.5947723677774475 | 6697500 |
| 29 | 2024-05-24 | 6.585247039794922 | 6.641611438179523 | 6.425547687066344 | 6.594640882220146 | 6707500 |
| 30 | 2024-05-27 | 6.679187774658203 | 6.7073697501774 | 6.510094129765322 | 6.538276553228943 | 2241200 |
| 31 | 2024-05-28 | 6.4255475997924805 | 6.7825221180464075 | 6.4255475997924805 | 6.716763878129734 | 4768400 |
| 32 | 2024-05-29 | 6.228272438049316 | 6.387971800247163 | 6.134331768504833 | 6.387971800247163 | 4956200 |
| 33 | 2024-05-31 | 6.124937057495117 | 6.284636408739873 | 6.0216021041112615 | 6.209483878258674 | 11505700 |
| 34 | 2024-06-03 | 6.068572998046875 | 6.124937399050923 | 5.974632329706796 | 6.115543556189135 | 5037800 |
| 35 | 2024-06-04 | 5.824326515197754 | 6.040390265326235 | 5.702203876559896 | 6.030996422943824 | 9952000 |
| 36 | 2024-06-05 | 5.805538654327393 | 5.937056037394675 | 5.777356677916145 | 5.8149329450941005 | 8066900 |
| 37 | 2024-06-06 | 5.974632263183594 | 5.974632263183594 | 5.814932904811374 | 5.814932904811374 | 7950300 |
| 38 | 2024-06-07 | 5.918268203735352 | 5.984026450657092 | 5.8431152176263526 | 5.89008577795142 | 4943700 |
| 39 | 2024-06-10 | 5.796144962310791 | 5.993420594100048 | 5.767962537221847 | 5.918268057788798 | 4854000 |
| 40 | 2024-06-11 | 5.871297359466553 | 5.946449893996614 | 5.777356691303976 | 5.7961448249364915 | 4909800 |
| 41 | 2024-06-12 | 5.861902713775635 | 5.974631956690099 | 5.805538316290609 | 5.94644953397538 | 5789700 |
| 42 | 2024-06-13 | 5.730386257171631 | 5.880691777426591 | 5.6646280120080075 | 5.861903195443328 | 4627000 |
| 43 | 2024-06-14 | 5.75856876373291 | 5.8619032784371905 | 5.7115982039986335 | 5.730386338303453 | 2809200 |
| 44 | 2024-06-17 | 5.486140251159668 | 5.758568405609569 | 5.486140251159668 | 5.702204006200392 | 5676100 |
| 45 | 2024-06-18 | 5.580081462860107 | 5.664628294219108 | 5.476746496526271 | 5.486140787985925 | 5999200 |
| 46 | 2024-06-19 | 5.63644552230835 | 5.63644552230835 | 5.486140451722349 | 5.6176573884850995 | 2717300 |
| 47 | 2024-06-20 | 5.984025955200195 | 5.984025955200195 | 5.655233403981011 | 5.674021536966552 | 10569200 |
| 48 | 2024-06-21 | 5.8806915283203125 | 6.030996594263897 | 5.843114813889986 | 5.974632194535053 | 10635800 |
| 49 | 2024-06-24 | 6.115543365478516 | 6.143725341129476 | 5.833720921302349 | 5.899479611061968 | 7057700 |
| 50 | 2024-06-25 | 5.908873558044434 | 6.1531197403723565 | 5.908873558044434 | 6.1531197403723565 | 6361700 |
| 51 | 2024-06-26 | 5.861902713775635 | 5.9182675592050735 | 5.805538316290609 | 5.9182675592050735 | 5493900 |
| 52 | 2024-06-27 | 6.171907901763916 | 6.171907901763916 | 5.749174226113424 | 5.861903027109114 | 7044600 |
| 53 | 2024-06-28 | 5.965238094329834 | 6.14372558980672 | 5.955844251380758 | 6.106149322121527 | 5900900 |
| 54 | 2024-07-01 | 5.739780902862549 | 6.002814795660559 | 5.56129339449166 | 5.974632816833011 | 9781800 |
| 55 | 2024-07-02 | 5.852509021759033 | 5.918267711152073 | 5.6740215345017155 | 5.749174066411234 | 7084300 |
| 56 | 2024-07-03 | 5.890085697174072 | 5.95584439113845 | 5.833721294323657 | 5.880691854004564 | 6536000 |
| 57 | 2024-07-04 | 6.171907901763916 | 6.322212969758169 | 5.908873584829537 | 5.908873584829537 | 5683300 |
| 58 | 2024-07-05 | 6.124937057495117 | 6.228272010878974 | 6.040390236731561 | 6.181301455356016 | 5371300 |
| 59 | 2024-07-08 | 6.153120040893555 | 6.162513884087194 | 5.946450115300007 | 6.124937615423723 | 6144900 |
| 60 | 2024-07-09 | 6.124937057495117 | 6.153119480397775 | 6.012208261773319 | 6.153119480397775 | 5064700 |
| 61 | 2024-07-10 | 6.0403900146484375 | 6.228271781888123 | 6.002813750789381 | 6.153119254170008 | 4996800 |
| 62 | 2024-07-11 | 6.153120040893555 | 6.18130201841893 | 6.049785078096781 | 6.115543772230083 | 6383800 |
| 63 | 2024-07-12 | 6.143725395202637 | 6.209484085541022 | 6.096754838111728 | 6.1719078190460674 | 8961500 |
| 64 | 2024-07-15 | 6.228272438049316 | 6.3128188166671295 | 6.1155436345959355 | 6.190696170231523 | 2661000 |
| 65 | 2024-07-16 | 6.237666130065918 | 6.265848554219407 | 6.106149195886648 | 6.228272287311045 | 4103700 |
| 66 | 2024-07-17 | 6.45373010635376 | 6.491306374529036 | 6.171908095039188 | 6.181301938110782 | 6478600 |
| 67 | 2024-07-18 | 6.209484100341797 | 6.434941699848918 | 6.1813016764311906 | 6.434941699848918 | 5034700 |
| 68 | 2024-07-19 | 6.190695762634277 | 6.28463642599368 | 6.134331364618636 | 6.209483895306158 | 3612300 |
| 69 | 2024-07-22 | 6.143725395202637 | 6.247060352035977 | 6.134331552551114 | 6.190695952293545 | 3233600 |
| 70 | 2024-07-23 | 6.059178352355957 | 6.124937040314762 | 6.002813954653159 | 6.124937040314762 | 3261600 |
| 71 | 2024-07-24 | 5.937056064605713 | 6.059178709521568 | 5.90887364012086 | 6.059178709521568 | 2532400 |
| 72 | 2024-07-25 | 5.786750316619873 | 5.955843960900598 | 5.739780208276445 | 5.946449670465259 | 3955400 |
| 73 | 2024-07-26 | 5.937056064605713 | 5.9558441982808015 | 5.814932971745417 | 5.814932971745417 | 5056600 |
| 74 | 2024-07-29 | 5.8149333000183105 | 5.9464502431685125 | 5.805539008678206 | 5.908873973697026 | 4035600 |
| 75 | 2024-07-30 | 5.833721160888672 | 5.899479853348949 | 5.777356759327483 | 5.814933027034942 | 3776800 |
| 76 | 2024-07-31 | 5.702203750610352 | 5.880691231377942 | 5.683415618316101 | 5.824326386550781 | 13929700 |
| 77 | 2024-08-01 | 5.749174118041992 | 5.880691498009171 | 5.589474762327866 | 5.598869052873133 | 9195000 |
| 78 | 2024-08-02 | 6.369183540344238 | 6.369183540344238 | 5.843114905412829 | 6.2000898905647 | 15970300 |
| 79 | 2024-08-05 | 6.604035377502441 | 6.632217353596974 | 6.05917861365643 | 6.134331595112194 | 13202000 |
| 80 | 2024-08-06 | 6.961009979248047 | 7.007980537120763 | 6.669793685092745 | 6.669793685092745 | 14878600 |
| 81 | 2024-08-07 | 6.867069244384766 | 7.214649935826268 | 6.867069244384766 | 6.951616068552214 | 10654200 |
| 82 | 2024-08-08 | 6.810705184936523 | 7.045557087865369 | 6.763734625172972 | 6.838887610383546 | 10784400 |
| 83 | 2024-08-09 | 6.669793605804443 | 6.876463520454245 | 6.641611629771382 | 6.8294929631398995 | 7047500 |
| 84 | 2024-08-12 | 6.867069244384766 | 6.942221777891638 | 6.641611643864148 | 6.7073698867104445 | 7228900 |
| 85 | 2024-08-13 | 6.594640731811523 | 6.9328275623502815 | 6.594640731811523 | 6.914039429983928 | 11430300 |
| 86 | 2024-08-14 | 6.519488334655762 | 6.726157794879891 | 6.481912069160465 | 6.641611421487684 | 7303900 |
| 87 | 2024-08-15 | 6.4631242752075195 | 6.632217478800159 | 6.4161537169040095 | 6.528882519299103 | 8931600 |
| 88 | 2024-08-16 | 6.350395202636719 | 6.5288822415297165 | 6.265848380465198 | 6.444335867302619 | 15428500 |
| 89 | 2024-08-19 | 6.5288825035095215 | 6.6322174627606705 | 6.303424899264587 | 6.3503954574545025 | 6752000 |
| 90 | 2024-08-20 | 6.566458702087402 | 6.697976084463491 | 6.510094301616694 | 6.585247283522074 | 7378400 |
| 91 | 2024-08-21 | 6.481912612915039 | 6.613429553181267 | 6.369183806972559 | 6.585247575667875 | 9217500 |
| 92 | 2024-08-22 | 6.294030666351318 | 6.510094429712632 | 6.237666264771556 | 6.481912452894973 | 6614700 |
| 93 | 2024-08-23 | 6.5288825035095215 | 6.5476706371966 | 6.256454341074671 | 6.3785774340128985 | 14883400 |
| 94 | 2024-08-26 | 6.547670841217041 | 6.622823826251503 | 6.491306438399535 | 6.613429535143025 | 5360800 |
| 95 | 2024-08-27 | 6.45373010635376 | 6.594641335983271 | 6.20009007219842 | 6.594641335983271 | 12873600 |
| 96 | 2024-08-28 | 6.604035377502441 | 6.622823510880274 | 6.369183486307318 | 6.425547886440816 | 8927600 |
| 97 | 2024-08-29 | 6.623149394989014 | 6.709164470158837 | 6.556249186055591 | 6.613592417594308 | 9289700 |
| 98 | 2024-08-30 | 7.024552822113037 | 7.129682313043289 | 6.556249513309809 | 6.6804929599835425 | 19448600 |
| 99 | 2024-09-02 | 7.330383777618408 | 7.397283989127354 | 7.062781564412092 | 7.129682231644549 | 17149900 |
| 100 | 2024-09-03 | 7.492856502532959 | 7.607542970047604 | 7.292154956520576 | 7.397283990547243 | 19508000 |
| 101 | 2024-09-04 | 7.540641784667969 | 7.722228906950655 | 7.454627167803998 | 7.550199217499233 | 13941500 |
| 102 | 2024-09-05 | 7.569314002990723 | 7.66488651315128 | 7.425955693473391 | 7.492856359441079 | 16768300 |
| 103 | 2024-09-06 | 7.550199508666992 | 7.69355781660009 | 7.464184432762434 | 7.569313919343172 | 12319400 |
| 104 | 2024-09-09 | 7.435513019561768 | 7.655328969459086 | 7.339940510779328 | 7.607542715067867 | 8277200 |
| 105 | 2024-09-10 | 7.378169059753418 | 7.483298542100797 | 7.3112688529424785 | 7.416398335289857 | 9825300 |
| 106 | 2024-09-11 | 7.435513019561768 | 7.540642050064857 | 7.368612354558759 | 7.454627430173557 | 6102400 |
| 107 | 2024-09-12 | 7.349498271942139 | 7.435513351395638 | 7.311269449012476 | 7.435513351395638 | 7132800 |
| 108 | 2024-09-13 | 7.645771503448486 | 7.664886369701662 | 7.35905488977977 | 7.368612322906358 | 9610500 |
| 109 | 2024-09-16 | 7.626657009124756 | 7.684000240083771 | 7.55019936784607 | 7.6457714194444275 | 4458700 |
| 110 | 2024-09-17 | 7.57887077331543 | 7.626657027088911 | 7.5024131318566525 | 7.626657027088911 | 3806200 |
| 111 | 2024-09-18 | 7.617099285125732 | 7.798686404087627 | 7.550199079424252 | 7.569313489013743 | 9135900 |
| 112 | 2024-09-19 | 7.540641784667969 | 7.731786339781919 | 7.502412964789875 | 7.674442654241298 | 5802800 |
| 113 | 2024-09-20 | 7.4832987785339355 | 7.578870831085912 | 7.406841136492354 | 7.540642010065121 | 7960200 |
| 114 | 2024-09-23 | 7.5215277671813965 | 7.5215277671813965 | 7.368612479690325 | 7.454627556765805 | 3723100 |
| 115 | 2024-09-24 | 7.368612289428711 | 7.66488633487796 | 7.368612289428711 | 7.569313826940271 | 13339800 |
| 116 | 2024-09-25 | 7.502413272857666 | 7.578870915753395 | 7.349497987066207 | 7.378169375290356 | 9006400 |
| 117 | 2024-09-26 | 7.550199508666992 | 7.578870896819513 | 7.397283767534056 | 7.5406420754671535 | 8238200 |
| 118 | 2024-09-27 | 7.6935577392578125 | 7.7222291271221035 | 7.550199432765876 | 7.588428253733927 | 4599300 |
| 119 | 2024-09-30 | 7.59798526763916 | 7.770015418545863 | 7.550199469061129 | 7.703115209391919 | 8527800 |
| 120 | 2024-10-01 | 7.65532922744751 | 7.922930985030865 | 7.578871126700182 | 7.645771793957777 | 12002600 |
| 121 | 2024-10-02 | 7.846473693847656 | 7.865587650242052 | 7.703115830824964 | 7.770016045375945 | 9066800 |
| 122 | 2024-10-03 | 7.550199508666992 | 7.789129414257491 | 7.473741865962273 | 7.789129414257491 | 12676500 |
| 123 | 2024-10-04 | 7.674443244934082 | 7.712672067754603 | 7.511970975808626 | 7.559756776472519 | 9711600 |
| 124 | 2024-10-07 | 7.6935577392578125 | 7.760457948090154 | 7.636214052082243 | 7.731786560225863 | 4874500 |
| 125 | 2024-10-08 | 7.789129257202148 | 7.789129257202148 | 7.559756333712929 | 7.569313766720057 | 7434900 |
| 126 | 2024-10-09 | 7.664886474609375 | 7.779572939357154 | 7.569313964929393 | 7.779572939357154 | 6348500 |
| 127 | 2024-10-10 | 7.8751444816589355 | 7.8751444816589355 | 7.607542732481359 | 7.607542732481359 | 11703900 |
| 128 | 2024-10-11 | 7.750900745391846 | 7.846473256376481 | 7.655329145854225 | 7.827358389600748 | 8857900 |
| 129 | 2024-10-14 | 8.018503189086914 | 8.075845964929039 | 7.7222291424126395 | 7.750900530333702 | 12326900 |
| 130 | 2024-10-15 | 8.142746925354004 | 8.209647133004372 | 8.018503031541197 | 8.018503031541197 | 10818200 |
| 131 | 2024-10-16 | 8.372119903564453 | 8.381677336563802 | 8.152303501814314 | 8.20008975536408 | 11146600 |
| 132 | 2024-10-17 | 8.439020156860352 | 8.439020156860352 | 8.247876053084605 | 8.333891127645437 | 7699700 |
| 133 | 2024-10-18 | 8.486806869506836 | 8.515478258761577 | 8.324334144651587 | 8.486806869506836 | 15272600 |
| 134 | 2024-10-21 | 8.448577880859375 | 8.544149480315012 | 8.381677670095728 | 8.4963641363107 | 6078800 |
| 135 | 2024-10-22 | 8.458134651184082 | 8.505919991442378 | 8.343447282512734 | 8.448577218553647 | 6196900 |
| 136 | 2024-10-23 | 8.209648132324219 | 8.458135950197024 | 8.180976741476458 | 8.458135950197024 | 7220900 |
| 137 | 2024-10-24 | 8.066288948059082 | 8.228761673740992 | 7.961159912625448 | 8.219205151572142 | 8759600 |
| 138 | 2024-10-25 | 8.171418190002441 | 8.219204442512376 | 8.066288252191192 | 8.066288252191192 | 5683000 |
| 139 | 2024-10-28 | 8.171418190002441 | 8.29566208194949 | 8.104517071909749 | 8.219204442512376 | 6559400 |
| 140 | 2024-10-29 | 8.171418190002441 | 8.314776036085291 | 8.152303324419684 | 8.171418190002441 | 8553900 |
| 141 | 2024-10-30 | 8.123632431030273 | 8.429463007358958 | 8.104517564286224 | 8.171418686443383 | 7827300 |
| 142 | 2024-10-31 | 8.085403442382812 | 8.266990115474472 | 8.075846009207726 | 8.123632263636162 | 11648500 |
| 143 | 2024-11-01 | 7.951601982116699 | 8.353005054429993 | 7.750900445960053 | 8.266989980156147 | 22302700 |
| 144 | 2024-11-04 | 8.448577880859375 | 8.448577880859375 | 8.028059926624131 | 8.0376173600038 | 9002500 |
| 145 | 2024-11-05 | 8.333890914916992 | 8.630164040345075 | 8.333890914916992 | 8.477248761227747 | 12934300 |
| 146 | 2024-11-06 | 8.171418190002441 | 8.477248747750897 | 8.133189370283885 | 8.247875829439556 | 9941000 |
| 147 | 2024-11-07 | 8.25743293762207 | 8.286104323422144 | 8.075845367512116 | 8.190531822159334 | 9311200 |
| 148 | 2024-11-08 | 8.486806869506836 | 8.486806869506836 | 8.171418853363596 | 8.24787649900759 | 9368000 |
| 149 | 2024-11-11 | 8.639721870422363 | 8.649279303668404 | 8.362562686416164 | 8.505920539318785 | 10114500 |
| 150 | 2024-11-12 | 9.031567573547363 | 9.031567573547363 | 8.620607967404363 | 8.658836789172247 | 16119900 |
| 151 | 2024-11-13 | 8.907322883605957 | 9.12713927282787 | 8.821307814408117 | 9.031566771175399 | 10812000 |
| 152 | 2024-11-14 | 9.002896308898926 | 9.01245374233409 | 8.773523375137085 | 8.907323797441316 | 12020500 |
| 153 | 2024-11-18 | 9.14625358581543 | 9.26094004543839 | 8.90732323373919 | 8.935995532230152 | 18197300 |
| 154 | 2024-11-19 | 9.165369033813477 | 9.20359785611673 | 9.002896311162894 | 9.155811600375909 | 7164600 |
| 155 | 2024-11-21 | 9.136697769165039 | 9.203597981243515 | 9.041125256384047 | 9.165369158420523 | 8978800 |
| 156 | 2024-11-22 | 9.136697769165039 | 9.203597981243515 | 8.869095097957073 | 9.17492659198803 | 10554100 |
| 157 | 2024-11-25 | 9.165369033813477 | 9.232269244982415 | 9.060239088894265 | 9.136697644947791 | 10208600 |
| 158 | 2024-11-26 | 9.155811309814453 | 9.2227115188603 | 9.05068227967855 | 9.165368742948715 | 18953800 |
| 159 | 2024-11-27 | 9.020026206970215 | 9.262500024765306 | 8.932735484569708 | 9.165510127661586 | 9082200 |
| 160 | 2024-11-28 | 8.389594078063965 | 8.981230810308169 | 8.312002527108044 | 8.94243503483021 | 13466300 |
| 161 | 2024-11-29 | 8.331400871276855 | 8.43808902252268 | 7.982237967264611 | 8.40899242217641 | 24133900 |
| 162 | 2024-12-02 | 8.370196342468262 | 8.389593767005925 | 8.156819122768669 | 8.19561489680821 | 10861100 |
| 163 | 2024-12-03 | 8.36049747467041 | 8.544778101847205 | 8.312002524099452 | 8.389594075027286 | 11240300 |
| 164 | 2024-12-04 | 8.729057312011719 | 8.729057312011719 | 8.273206282283354 | 8.370196177958052 | 12528400 |
| 165 | 2024-12-05 | 8.699960708618164 | 8.91333699904508 | 8.66116493536198 | 8.729057307319254 | 12411900 |
| 166 | 2024-12-06 | 8.10832405090332 | 8.699960752231265 | 8.079227452056369 | 8.699960752231265 | 17057400 |
| 167 | 2024-12-09 | 8.282905578613281 | 8.447787848705735 | 8.166518257071115 | 8.166518257071115 | 11880800 |
| 168 | 2024-12-10 | 8.467185974121094 | 8.57387505475705 | 8.292605439836933 | 8.370196993955291 | 6710700 |
| 169 | 2024-12-11 | 8.564175605773926 | 8.77755283526784 | 8.360497551476158 | 8.457487453509097 | 7175300 |
| 170 | 2024-12-12 | 8.244110107421875 | 8.583573834772002 | 8.185915982032277 | 8.515680534323431 | 9193500 |
| 171 | 2024-12-13 | 8.156819343566895 | 8.282905843849518 | 8.011335418221535 | 8.263508418786781 | 11905800 |
| 172 | 2024-12-16 | 8.021034240722656 | 8.253808881030833 | 8.011335066135432 | 8.215013107646136 | 6282900 |
| 173 | 2024-12-17 | 7.962840557098389 | 8.108324484069446 | 7.894948181173795 | 8.050131283266722 | 8532300 |
| 174 | 2024-12-18 | 7.58458137512207 | 8.098626085081351 | 7.536086425368172 | 7.962840410763282 | 15917700 |
| 175 | 2024-12-19 | 7.526387691497803 | 7.642775015597555 | 7.322709643082179 | 7.584581353547678 | 21054100 |
| 176 | 2024-12-20 | 7.342107772827148 | 7.603979491938176 | 7.186924206422078 | 7.526387939976706 | 17537100 |
| 177 | 2024-12-23 | 7.080235958099365 | 7.303311898217075 | 7.051138895265697 | 7.303311898217075 | 10001400 |
| 178 | 2024-12-26 | 7.0705366134643555 | 7.10933238799096 | 6.973547177147843 | 7.080235788337063 | 8163200 |
| 179 | 2024-12-27 | 7.157827377319336 | 7.157827377319336 | 6.905654379007576 | 7.1093324276495 | 9123500 |
| 180 | 2024-12-30 | 7.157827377319336 | 7.313010476291424 | 7.080235827833291 | 7.167526089764033 | 11239000 |
| 181 | 2025-01-02 | 7.429398059844971 | 7.458495123158933 | 7.109332675802039 | 7.1578276271645995 | 10684500 |
| 182 | 2025-01-03 | 7.128730297088623 | 7.458494844056902 | 7.128730297088623 | 7.429397781831772 | 33442800 |
| 183 | 2025-01-06 | 7.235418796539307 | 7.390601892717489 | 7.119031474405671 | 7.177225135472489 | 16686600 |
| 184 | 2025-01-07 | 7.458495140075684 | 7.526387979640831 | 7.283914147242332 | 7.313010748140158 | 22357800 |
| 185 | 2025-01-08 | 7.225719928741455 | 7.439097157532997 | 7.196623328213053 | 7.390602206676157 | 7298700 |
| 186 | 2025-01-09 | 7.264515399932861 | 7.303311636481417 | 7.089934416633848 | 7.177225139524409 | 9003100 |
| 187 | 2025-01-10 | 7.089934825897217 | 7.274214994591388 | 7.022041986120795 | 7.274214994591388 | 10015600 |
| 188 | 2025-01-13 | 7.0705366134643555 | 7.177225224653575 | 6.925052227748531 | 7.119031562863667 | 7810700 |
| 189 | 2025-01-14 | 7.361505508422852 | 7.361505508422852 | 6.983246006718051 | 7.051138844519915 | 17090400 |
| 190 | 2025-01-15 | 7.924044609069824 | 8.00163615842713 | 7.409999900854497 | 7.458494850443871 | 19514000 |
| 191 | 2025-01-16 | 7.565183639526367 | 7.962840570552438 | 7.4584950254161555 | 7.817356643335571 | 15445100 |
| 192 | 2025-01-17 | 7.671871662139893 | 7.778560736938085 | 7.506989387419264 | 7.574882224798969 | 11699500 |
| 193 | 2025-01-20 | 7.720366477966309 | 7.749463077422185 | 7.555484206109307 | 7.642774929441157 | 6379700 |
| 194 | 2025-01-21 | 7.856152534484863 | 7.914345736241906 | 7.700968967364931 | 7.759162631604106 | 8189500 |
| 195 | 2025-01-22 | 8.166518211364746 | 8.176217386013361 | 7.865850272007104 | 7.89494779595295 | 11995400 |
| 196 | 2025-01-23 | 8.166518211364746 | 8.215013159643618 | 8.050130890473977 | 8.215013159643618 | 10178900 |
| 197 | 2025-01-24 | 8.069528579711914 | 8.360497353972807 | 8.069528579711914 | 8.185915904423425 | 11274700 |
| 198 | 2025-01-27 | 8.088927268981934 | 8.263508725855127 | 8.030733141702777 | 8.069528918234123 | 8560500 |
| 199 | 2025-01-28 | 8.079227447509766 | 8.147119819769179 | 7.9725393018215165 | 8.050130848679188 | 6610200 |
| 200 | 2025-01-29 | 7.885249137878418 | 8.10832461962534 | 7.7979584102507475 | 8.08892719402156 | 8024800 |
| 201 | 2025-01-30 | 8.021034240722656 | 8.19561475847169 | 7.904645995604369 | 7.933743519366041 | 13426200 |
| 202 | 2025-01-31 | 8.079227447509766 | 8.244109715823368 | 7.982237551455576 | 7.982237551455576 | 11373000 |
| 203 | 2025-02-03 | 8.088927268981934 | 8.12772304551328 | 7.788259307140798 | 7.91434581210874 | 12958200 |
| 204 | 2025-02-04 | 7.827054977416992 | 8.10832458469198 | 7.797958376654548 | 8.08892715917177 | 12565800 |
| 205 | 2025-02-05 | 7.827054977416992 | 7.9046465294263495 | 7.603979496631154 | 7.8367541526592275 | 15354500 |
| 206 | 2025-02-06 | 7.865850448608398 | 7.982237772112255 | 7.759162299970919 | 7.846453023839868 | 7463800 |
| 207 | 2025-02-07 | 7.807657241821289 | 8.088926837925857 | 7.768861467357357 | 7.856152191142261 | 11533800 |
| 208 | 2025-02-10 | 7.836753845214844 | 7.982237768283832 | 7.807657245593892 | 7.865850444835797 | 6944200 |
| 209 | 2025-02-11 | 7.933743953704834 | 8.021034679840247 | 7.778560851670433 | 7.846453227569421 | 6038100 |
| 210 | 2025-02-12 | 7.710667610168457 | 7.904646489204821 | 7.710667610168457 | 7.836754112783158 | 7809900 |
| 211 | 2025-02-13 | 7.759162425994873 | 7.8173565511741 | 7.6815708757320635 | 7.730065363405259 | 8357000 |
| 212 | 2025-02-14 | 8.205314636230469 | 8.205314636230469 | 7.817356869136657 | 7.827055119590794 | 7332800 |
| 213 | 2025-02-17 | 8.030733108520508 | 8.379896020824184 | 8.011335682817121 | 8.205314564672346 | 6485700 |
| 214 | 2025-02-18 | 8.088927268981934 | 8.166518822044624 | 8.001636540545338 | 8.040432317076682 | 7285700 |
| 215 | 2025-02-19 | 7.856152534484863 | 8.059830590563042 | 7.856152534484863 | 8.040432240001184 | 4722900 |
| 216 | 2025-02-20 | 7.8464531898498535 | 7.962840515816155 | 7.797958239456166 | 7.953141340744569 | 4806500 |
| 217 | 2025-02-21 | 7.807657241821289 | 7.982237764426873 | 7.759162292500317 | 7.924044565213087 | 7541100 |
| 218 | 2025-02-24 | 7.7979583740234375 | 7.953141477989793 | 7.7785609485097735 | 7.836754150015026 | 7581800 |
| 219 | 2025-02-25 | 7.468193531036377 | 7.778560652106771 | 7.313010432983293 | 7.710667352985378 | 33511800 |
| 220 | 2025-02-26 | 7.409999847412109 | 7.691269443044831 | 7.409999847412109 | 7.5166884582500035 | 9235400 |
| 221 | 2025-02-27 | 7.150000095367432 | 7.449999809265137 | 7.130000114440918 | 7.409999847412109 | 16226800 |
| 222 | 2025-02-28 | 7.349999904632568 | 7.429999828338623 | 7.090000152587891 | 7.139999866485596 | 21770100 |
| 223 | 2025-03-05 | 7.440000057220459 | 7.670000076293945 | 7.289999961853027 | 7.349999904632568 | 16342300 |
| 224 | 2025-03-06 | 6.800000190734863 | 7.480000019073486 | 6.800000190734863 | 7.449999809265137 | 23623900 |
| 225 | 2025-03-07 | 7.21999979019165 | 7.360000133514404 | 6.730000019073486 | 6.820000171661377 | 24491700 |
| 226 | 2025-03-10 | 6.949999809265137 | 7.179999828338623 | 6.920000076293945 | 7.110000133514404 | 11709300 |
| 227 | 2025-03-11 | 6.639999866485596 | 7.010000228881836 | 6.639999866485596 | 7.0 | 18490000 |
| 228 | 2025-03-12 | 6.610000133514404 | 6.730000019073486 | 6.510000228881836 | 6.659999847412109 | 21985500 |
| 229 | 2025-03-13 | 6.889999866485596 | 6.929999828338623 | 6.519999980926514 | 6.619999885559082 | 22299100 |
| 230 | 2025-03-14 | 7.119999885559082 | 7.21999979019165 | 6.880000114440918 | 6.889999866485596 | 13669900 |
| 231 | 2025-03-17 | 6.909999847412109 | 7.190000057220459 | 6.849999904632568 | 7.119999885559082 | 20992300 |
| 232 | 2025-03-18 | 6.840000152587891 | 6.960000038146973 | 6.699999809265137 | 6.909999847412109 | 15984000 |
| 233 | 2025-03-19 | 7.070000171661377 | 7.139999866485596 | 6.820000171661377 | 6.889999866485596 | 11638800 |
| 234 | 2025-03-20 | 7.099999904632568 | 7.190000057220459 | 7.039999961853027 | 7.070000171661377 | 9823500 |
| 235 | 2025-03-21 | 7.150000095367432 | 7.190000057220459 | 7.059999942779541 | 7.059999942779541 | 7872800 |
| 236 | 2025-03-24 | 6.980000019073486 | 7.28000020980835 | 6.980000019073486 | 7.179999828338623 | 10726100 |
| 237 | 2025-03-25 | 7.130000114440918 | 7.199999809265137 | 6.96999979019165 | 6.96999979019165 | 11965600 |
| 238 | 2025-03-26 | 7.03000020980835 | 7.210000038146973 | 6.980000019073486 | 7.099999904632568 | 11337200 |
| 239 | 2025-03-27 | 6.679999828338623 | 7.099999904632568 | 6.650000095367432 | 7.099999904632568 | 21954300 |
| 240 | 2025-03-28 | 6.460000038146973 | 6.670000076293945 | 6.429999828338623 | 6.659999847412109 | 19534000 |
| 241 | 2025-03-31 | 6.119999885559082 | 6.400000095367432 | 6.119999885559082 | 6.400000095367432 | 20659100 |
| 242 | 2025-04-01 | 6.21999979019165 | 6.449999809265137 | 6.03000020980835 | 6.139999866485596 | 24780900 |
| 243 | 2025-04-02 | 6.21999979019165 | 6.340000152587891 | 6.159999847412109 | 6.239999771118164 | 11773100 |
| 244 | 2025-04-03 | 6.21999979019165 | 6.46999979019165 | 6.170000076293945 | 6.21999979019165 | 11930800 |
| 245 | 2025-04-04 | 6.019999980926514 | 6.119999885559082 | 5.960000038146973 | 6.110000133514404 | 9716800 |
| 246 | 2025-04-07 | 5.849999904632568 | 6.059999942779541 | 5.789999961853027 | 5.949999809265137 | 18818700 |
| 247 | 2025-04-08 | 6.0 | 6.099999904632568 | 5.900000095367432 | 5.909999847412109 | 21125600 |
| 248 | 2025-04-09 | 6.099999904632568 | 6.230000019073486 | 5.920000076293945 | 5.920000076293945 | 19272000 |
| 249 | 2025-04-10 | 6.039999961853027 | 6.110000133514404 | 5.96999979019165 | 6.099999904632568 | 18496700 |
| 250 | 2025-04-11 | 6.03000020980835 | 6.110000133514404 | 5.900000095367432 | 6.090000152587891 | 17242200 |