ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 9.943380355834961 | 10.269707667636014 | 9.92418511619416 | 10.269707667636014 | 85100 |
| 3 | 2024-04-17 | 9.818608283996582 | 10.077750889070611 | 9.818608283996582 | 10.029761416058044 | 29500 |
| 4 | 2024-04-18 | 9.780217170715332 | 9.876196119508528 | 9.597858266395969 | 9.78981524865927 | 24800 |
| 5 | 2024-04-19 | 9.66504192352295 | 9.818607492525908 | 9.540269669877297 | 9.780216100275169 | 21700 |
| 6 | 2024-04-22 | 9.386704444885254 | 9.655445115812434 | 9.3675092057179 | 9.655445115812434 | 149400 |
| 7 | 2024-04-23 | 9.338714599609375 | 9.357910753330215 | 9.117964323757645 | 9.357910753330215 | 28900 |
| 8 | 2024-04-24 | 9.56906509399414 | 9.56906509399414 | 9.23313968341191 | 9.242737761502399 | 39500 |
| 9 | 2024-04-25 | 9.175552368164062 | 9.444292127597267 | 9.002790636581198 | 9.444292127597267 | 39300 |
| 10 | 2024-04-26 | 9.098769187927246 | 9.329118481731841 | 9.041182550968415 | 9.329118481731841 | 31600 |
| 11 | 2024-04-29 | 9.02198600769043 | 9.127563029786561 | 8.878018506152316 | 9.098768797220497 | 34200 |
| 12 | 2024-04-30 | 8.76284408569336 | 9.050779996332595 | 8.647669904502271 | 9.050779996332595 | 27000 |
| 13 | 2024-05-02 | 8.897214889526367 | 8.897214889526367 | 8.647670359488037 | 8.705256995451913 | 9900 |
| 14 | 2024-05-03 | 9.117965698242188 | 9.117965698242188 | 8.858823075884414 | 8.858823075884414 | 27000 |
| 15 | 2024-05-06 | 9.213943481445312 | 9.213943481445312 | 9.021985600951151 | 9.117964541198232 | 17200 |
| 16 | 2024-05-07 | 9.213943481445312 | 9.213943481445312 | 9.021985600951151 | 9.175552088411083 | 12700 |
| 17 | 2024-05-08 | 9.108366966247559 | 9.213943989404346 | 8.878018595343216 | 9.213943989404346 | 18000 |
| 18 | 2024-05-09 | 8.887616157531738 | 8.964398943380232 | 8.129385460785606 | 8.964398943380232 | 98000 |
| 19 | 2024-05-10 | 8.638072967529297 | 8.878019438849556 | 8.599681568730983 | 8.858823281788824 | 18700 |
| 20 | 2024-05-13 | 8.59968090057373 | 8.638072296389204 | 8.302146896511504 | 8.638072296389204 | 36900 |
| 21 | 2024-05-14 | 8.609278678894043 | 8.609278678894043 | 8.340538002210502 | 8.484506418003052 | 107900 |
| 22 | 2024-05-15 | 8.494104385375977 | 8.59008241267082 | 8.340537894122766 | 8.59008241267082 | 102500 |
| 23 | 2024-05-16 | 8.494104385375977 | 8.551691018688276 | 8.273353183484073 | 8.522897702032127 | 75500 |
| 24 | 2024-05-17 | 8.465311050415039 | 8.513300526809134 | 8.350136856263088 | 8.494105285445375 | 50000 |
| 25 | 2024-05-20 | 8.426918983459473 | 8.465310378462723 | 8.263755325864894 | 8.465310378462723 | 47600 |
| 26 | 2024-05-21 | 8.426918983459473 | 8.426918983459473 | 8.158179218436718 | 8.330940953612876 | 61600 |
| 27 | 2024-05-22 | 8.494104385375977 | 8.494104385375977 | 8.234961789501527 | 8.398125442758099 | 75900 |
| 28 | 2024-05-23 | 8.282951354980469 | 8.436516932656554 | 8.282951354980469 | 8.436516932656554 | 26600 |
| 29 | 2024-05-24 | 8.15817928314209 | 8.369332414996226 | 8.15817928314209 | 8.302146786715372 | 93800 |
| 30 | 2024-05-27 | 8.340538024902344 | 8.350136102379235 | 8.234961918625672 | 8.292549468163978 | 26400 |
| 31 | 2024-05-28 | 8.186972618103027 | 8.436517145792557 | 8.158179300392103 | 8.436517145792557 | 51800 |
| 32 | 2024-05-29 | 8.052602767944336 | 8.186972187069658 | 7.937428587841339 | 8.186972187069658 | 76600 |
| 33 | 2024-05-31 | 7.870243549346924 | 8.052603367922753 | 7.870243549346924 | 8.052603367922753 | 28900 |
| 34 | 2024-06-03 | 7.899036407470703 | 7.899036407470703 | 7.774265063491139 | 7.87024309080796 | 39600 |
| 35 | 2024-06-04 | 7.639894485473633 | 7.793460056586992 | 7.630296408448297 | 7.793460056586992 | 53100 |
| 36 | 2024-06-05 | 7.543916702270508 | 7.803058856357662 | 7.48632960776909 | 7.678286589440484 | 91800 |
| 37 | 2024-06-06 | 7.80305814743042 | 7.80305814743042 | 7.52472032046381 | 7.52472032046381 | 16200 |
| 38 | 2024-06-07 | 7.774265289306641 | 7.774265289306641 | 7.6206992512192215 | 7.697482499093696 | 21400 |
| 39 | 2024-06-10 | 7.611101150512695 | 7.697482475732392 | 7.534318360532781 | 7.6878843981541385 | 48300 |
| 40 | 2024-06-11 | 7.659090518951416 | 7.659090518951416 | 7.563112032781403 | 7.601503427249408 | 15400 |
| 41 | 2024-06-12 | 7.601503372192383 | 7.803058420520326 | 7.601503372192383 | 7.668688083194017 | 27800 |
| 42 | 2024-06-13 | 7.59190559387207 | 7.630296989574312 | 7.515122802467587 | 7.630296989574312 | 28300 |
| 43 | 2024-06-14 | 7.59190559387207 | 7.611101291723191 | 7.543916578075037 | 7.601503671628399 | 43300 |
| 44 | 2024-06-17 | 7.428741931915283 | 7.591905592450015 | 7.428741931915283 | 7.582307972357021 | 32600 |
| 45 | 2024-06-18 | 7.46713399887085 | 7.572710111221497 | 7.409546446019433 | 7.46713399887085 | 38400 |
| 46 | 2024-06-19 | 7.745471000671387 | 7.745471000671387 | 7.438339842032766 | 7.438339842032766 | 44400 |
| 47 | 2024-06-20 | 8.138983726501465 | 8.138983726501465 | 7.783863064952631 | 7.889440096307103 | 166400 |
| 48 | 2024-06-21 | 8.282951354980469 | 8.282951354980469 | 8.01421159404732 | 8.148581016852372 | 37900 |
| 49 | 2024-06-24 | 8.638072967529297 | 8.638072967529297 | 8.148581946358416 | 8.206169502217461 | 44000 |
| 50 | 2024-06-25 | 8.849225044250488 | 8.887616438387935 | 8.532495813785788 | 8.734050861838146 | 374300 |
| 51 | 2024-06-26 | 8.868420600891113 | 8.868420600891113 | 8.618876072409696 | 8.618876072409696 | 39900 |
| 52 | 2024-06-27 | 8.973997116088867 | 8.973997116088867 | 8.73405067892417 | 8.782039234098695 | 16800 |
| 53 | 2024-06-28 | 8.983593940734863 | 9.108366193215998 | 8.830028373165154 | 9.089170954931276 | 57300 |
| 54 | 2024-07-01 | 9.156355857849121 | 9.156355857849121 | 8.830028562118919 | 8.887616108851368 | 31900 |
| 55 | 2024-07-02 | 9.204345703125 | 9.204345703125 | 8.973997337442613 | 9.060377288081229 | 17000 |
| 56 | 2024-07-03 | 9.597858428955078 | 9.597858428955078 | 9.194748301713117 | 9.194748301713117 | 129800 |
| 57 | 2024-07-04 | 9.66504192352295 | 9.684238077309814 | 9.47308496226925 | 9.530672508306855 | 25600 |
| 58 | 2024-07-05 | 9.69383716583252 | 9.69383716583252 | 9.521075425013628 | 9.578662061737866 | 15900 |
| 59 | 2024-07-08 | 9.434694290161133 | 9.66504266124788 | 9.338715344546792 | 9.66504266124788 | 48300 |
| 60 | 2024-07-09 | 9.674640655517578 | 9.674640655517578 | 9.32911810186447 | 9.41549896910851 | 16100 |
| 61 | 2024-07-10 | 9.751423835754395 | 9.751423835754395 | 9.578662094347354 | 9.63624964659073 | 16400 |
| 62 | 2024-07-11 | 9.885793685913086 | 9.885793685913086 | 9.73222810804868 | 9.780216664639024 | 19700 |
| 63 | 2024-07-12 | 9.981771469116211 | 9.981771469116211 | 9.77061926240321 | 9.799412578714433 | 50700 |
| 64 | 2024-07-15 | 9.895392417907715 | 10.029761849765638 | 9.79941346773225 | 9.847402942819983 | 23700 |
| 65 | 2024-07-16 | 9.895392417907715 | 9.895392417907715 | 9.703434517556785 | 9.866598183661212 | 37100 |
| 66 | 2024-07-17 | 9.981771469116211 | 9.981771469116211 | 9.741825030768965 | 9.89539152018254 | 43700 |
| 67 | 2024-07-18 | 9.857000350952148 | 10.048957322933248 | 9.732228090333674 | 9.98177169624758 | 60000 |
| 68 | 2024-07-19 | 9.453890800476074 | 9.80901144806962 | 9.319520454634018 | 9.761021973460094 | 69900 |
| 69 | 2024-07-22 | 9.42509651184082 | 9.559466856903384 | 9.42509651184082 | 9.501879304641403 | 60700 |
| 70 | 2024-07-23 | 9.507258415222168 | 9.507258415222168 | 9.360993273114264 | 9.399997373005112 | 16300 |
| 71 | 2024-07-24 | 9.448751449584961 | 9.49750680512099 | 9.36099292553738 | 9.49750680512099 | 24700 |
| 72 | 2024-07-25 | 9.263483047485352 | 9.370744095365232 | 8.902694871964501 | 9.370744095365232 | 73900 |
| 73 | 2024-07-26 | 9.312237739562988 | 9.312237739562988 | 9.000204016409379 | 9.165971670291619 | 38300 |
| 74 | 2024-07-29 | 9.126967430114746 | 9.21472688433535 | 8.961199778793842 | 9.21472688433535 | 30200 |
| 75 | 2024-07-30 | 8.736927032470703 | 9.058711099643205 | 8.736927032470703 | 9.058711099643205 | 44700 |
| 76 | 2024-07-31 | 8.84418773651123 | 8.961200035513844 | 8.61991439590566 | 8.84418773651123 | 33800 |
| 77 | 2024-08-01 | 8.678420066833496 | 8.951449694009234 | 8.541906183176714 | 8.873441494796477 | 55100 |
| 78 | 2024-08-02 | 8.678420066833496 | 8.922195921856135 | 8.580910282783094 | 8.72717542382424 | 38600 |
| 79 | 2024-08-05 | 8.551657676696777 | 8.678420306469471 | 8.454146960022738 | 8.541906419043151 | 17200 |
| 80 | 2024-08-06 | 8.43464469909668 | 8.66867024018615 | 8.43464469909668 | 8.66867024018615 | 25700 |
| 81 | 2024-08-07 | 8.43464469909668 | 8.658918982238434 | 8.424894371080105 | 8.54190667665927 | 32200 |
| 82 | 2024-08-08 | 9.029458045959473 | 9.029458045959473 | 8.415142769319266 | 8.483399712302253 | 61700 |
| 83 | 2024-08-09 | 9.068462371826172 | 9.078213629618073 | 8.96120039597752 | 9.029458270589696 | 26500 |
| 84 | 2024-08-12 | 8.863690376281738 | 9.07821339244335 | 8.853939118744597 | 9.048959619831924 | 16800 |
| 85 | 2024-08-13 | 8.931947708129883 | 9.019707169923528 | 8.775931300466135 | 8.961200552084051 | 15800 |
| 86 | 2024-08-14 | 8.795433044433594 | 9.009955121177539 | 8.795433044433594 | 9.009955121177539 | 10000 |
| 87 | 2024-08-15 | 8.941699028015137 | 8.941699028015137 | 8.746678517084886 | 8.814935463427686 | 32200 |
| 88 | 2024-08-16 | 8.64916706085205 | 8.951449524526522 | 8.64916706085205 | 8.951449524526522 | 37200 |
| 89 | 2024-08-19 | 8.697922706604004 | 8.844187849747195 | 8.649167348912574 | 8.746678064295434 | 107800 |
| 90 | 2024-08-20 | 8.873441696166992 | 8.970951482430246 | 8.756428464761315 | 8.805183822858496 | 69300 |
| 91 | 2024-08-21 | 8.775931358337402 | 8.902694922882903 | 8.571159589445617 | 8.883192406830757 | 105400 |
| 92 | 2024-08-22 | 8.424894332885742 | 8.766179990128297 | 8.395640559175217 | 8.756428732224789 | 52200 |
| 93 | 2024-08-23 | 8.834437370300293 | 8.853938955082995 | 8.463897960118095 | 8.463897960118095 | 18700 |
| 94 | 2024-08-26 | 8.746678352355957 | 8.892943500316202 | 8.746678352355957 | 8.814935297413253 | 36400 |
| 95 | 2024-08-27 | 8.571159362792969 | 8.766179868501629 | 8.571159362792969 | 8.746678282896326 | 53700 |
| 96 | 2024-08-28 | 8.561408042907715 | 8.649167502322657 | 8.483399841190236 | 8.522403942048975 | 47200 |
| 97 | 2024-08-29 | 8.53215503692627 | 8.775930895124162 | 8.48339967930047 | 8.610163237155108 | 40600 |
| 98 | 2024-08-30 | 8.707674026489258 | 8.717424354152492 | 8.454146908623045 | 8.502902266663641 | 17400 |
| 99 | 2024-09-02 | 8.678420066833496 | 8.746677938592974 | 8.619914382389473 | 8.707673838986596 | 16800 |
| 100 | 2024-09-03 | 8.639415740966797 | 8.853938748149215 | 8.639415740966797 | 8.688171096680673 | 14000 |
| 101 | 2024-09-04 | 8.736927032470703 | 8.844188078217828 | 8.64916757234527 | 8.64916757234527 | 40900 |
| 102 | 2024-09-05 | 8.697922706604004 | 8.717424291721915 | 8.678420191554991 | 8.717424291721915 | 10700 |
| 103 | 2024-09-06 | 8.483399391174316 | 8.697922399483213 | 8.473648133994123 | 8.697922399483213 | 27400 |
| 104 | 2024-09-09 | 8.580910682678223 | 8.580910682678223 | 8.463898378405977 | 8.483399964152452 | 12800 |
| 105 | 2024-09-10 | 8.49315071105957 | 8.551657324641614 | 8.366387156574374 | 8.483399453807385 | 43100 |
| 106 | 2024-09-11 | 8.610163688659668 | 8.610163688659668 | 8.454147280020717 | 8.493151382180455 | 215400 |
| 107 | 2024-09-12 | 8.43464469909668 | 8.600412364483281 | 8.43464469909668 | 8.600412364483281 | 174200 |
| 108 | 2024-09-13 | 8.619915008544922 | 8.697923213424238 | 8.483400185040539 | 8.522404287480198 | 258700 |
| 109 | 2024-09-16 | 8.62966537475586 | 8.717423898726821 | 8.580910019262397 | 8.619914117670955 | 40600 |
| 110 | 2024-09-17 | 8.619915008544922 | 8.639416594799172 | 8.532155545572902 | 8.610163750452218 | 27700 |
| 111 | 2024-09-18 | 8.53215503692627 | 8.658918594780905 | 8.48339967930047 | 8.619914494666487 | 125000 |
| 112 | 2024-09-19 | 8.678420066833496 | 8.746677938592974 | 8.551657440561081 | 8.551657440561081 | 64700 |
| 113 | 2024-09-20 | 8.424894332885742 | 8.668670200886625 | 8.424894332885742 | 8.62966609920373 | 37900 |
| 114 | 2024-09-23 | 8.62966537475586 | 8.62966537475586 | 8.366387013049795 | 8.366387013049795 | 29100 |
| 115 | 2024-09-24 | 8.697922706604004 | 8.746678064295434 | 8.600411991221144 | 8.649167348912574 | 26900 |
| 116 | 2024-09-25 | 8.668669700622559 | 8.727175384805003 | 8.522403630304279 | 8.629665601190567 | 35100 |
| 117 | 2024-09-26 | 8.561408042907715 | 8.75642854720141 | 8.53215519974644 | 8.649167502322657 | 26100 |
| 118 | 2024-09-27 | 8.62966537475586 | 8.678419800318263 | 8.580910019262397 | 8.580910019262397 | 16700 |
| 119 | 2024-09-30 | 8.619915008544922 | 8.639416594799172 | 8.561408389919857 | 8.600412492359515 | 14000 |
| 120 | 2024-10-01 | 8.64916706085205 | 8.64916706085205 | 8.580910120316007 | 8.619914219183899 | 17600 |
| 121 | 2024-10-02 | 8.639415740966797 | 8.69792235380966 | 8.600411642381909 | 8.610162899510897 | 14500 |
| 122 | 2024-10-03 | 8.619915008544922 | 8.649167852891877 | 8.483400185040539 | 8.619915008544922 | 17300 |
| 123 | 2024-10-04 | 8.541906356811523 | 8.580910457210754 | 8.53215509922894 | 8.580910457210754 | 13300 |
| 124 | 2024-10-07 | 8.64916706085205 | 8.64916706085205 | 8.512652249848891 | 8.541906021448114 | 40000 |
| 125 | 2024-10-08 | 8.658918380737305 | 8.658918380737305 | 8.541906083286527 | 8.541906083286527 | 13900 |
| 126 | 2024-10-09 | 8.53215503692627 | 8.590661652063448 | 8.48339967930047 | 8.571159137040688 | 21600 |
| 127 | 2024-10-10 | 8.590662002563477 | 8.590662002563477 | 8.483400025424197 | 8.49315128333343 | 22000 |
| 128 | 2024-10-11 | 8.522403717041016 | 8.610163174138938 | 8.502902132092084 | 8.571159074309982 | 11100 |
| 129 | 2024-10-14 | 8.717424392700195 | 8.717424392700195 | 8.512652631969095 | 8.512652631969095 | 18000 |
| 130 | 2024-10-15 | 8.78568172454834 | 9.292735001329335 | 8.658918172870328 | 8.678419757011762 | 101100 |
| 131 | 2024-10-16 | 9.263483047485352 | 9.985059398527051 | 8.795433824084618 | 8.795433824084618 | 320800 |
| 132 | 2024-10-17 | 9.068462371826172 | 9.497507485427398 | 8.941698810324846 | 9.273234135800449 | 75900 |
| 133 | 2024-10-18 | 9.351242065429688 | 9.351242065429688 | 8.873441606740998 | 8.990453907036324 | 38300 |
| 134 | 2024-10-21 | 8.990453720092773 | 9.26348241510463 | 8.9221958488915 | 9.26348241510463 | 34700 |
| 135 | 2024-10-22 | 9.058711051940918 | 9.058711051940918 | 8.89294339033938 | 8.980702850002679 | 14600 |
| 136 | 2024-10-23 | 9.029458045959473 | 9.068462146225624 | 8.970951430594694 | 9.05871088867631 | 9000 |
| 137 | 2024-10-24 | 9.068462371826172 | 9.068462371826172 | 8.912445966880272 | 9.029458270589696 | 17100 |
| 138 | 2024-10-25 | 9.156221389770508 | 9.156221389770508 | 8.990453735040642 | 9.068461933745159 | 24800 |
| 139 | 2024-10-28 | 9.165971755981445 | 9.234229627585304 | 9.039209129998035 | 9.097714814308672 | 11600 |
| 140 | 2024-10-29 | 9.000204086303711 | 9.136718899364263 | 9.000204086303711 | 9.126967642017563 | 21500 |
| 141 | 2024-10-30 | 9.1757230758667 | 9.1757230758667 | 8.990453834379146 | 9.009955419305212 | 14600 |
| 142 | 2024-10-31 | 9.165971755981445 | 9.165971755981445 | 9.00995535791163 | 9.126967656463991 | 21100 |
| 143 | 2024-11-01 | 8.922196388244629 | 9.087964052719656 | 8.775931239557787 | 9.087964052719656 | 60900 |
| 144 | 2024-11-04 | 9.039209365844727 | 9.039209365844727 | 8.649167430562315 | 8.922196134308226 | 103600 |
| 145 | 2024-11-05 | 8.961199760437012 | 9.019706373107919 | 8.834437137856991 | 8.931946919067089 | 21400 |
| 146 | 2024-11-06 | 9.146470069885254 | 9.146470069885254 | 8.844187604524643 | 8.892942960864236 | 43300 |
| 147 | 2024-11-07 | 9.165971755981445 | 9.17572301334358 | 9.039209129998035 | 9.048959457429085 | 19700 |
| 148 | 2024-11-08 | 9.087964057922363 | 9.087964057922363 | 8.883192291684875 | 9.087964057922363 | 37700 |
| 149 | 2024-11-11 | 9.185474395751953 | 9.185474395751953 | 8.922196022976692 | 9.117217453149966 | 24000 |
| 150 | 2024-11-12 | 9.195225715637207 | 9.253731401141277 | 9.097714999888952 | 9.175723200515115 | 23000 |
| 151 | 2024-11-13 | 9.263483047485352 | 9.263483047485352 | 9.078213795705347 | 9.18547484358523 | 29100 |
| 152 | 2024-11-14 | 9.117217063903809 | 9.331739140045949 | 9.068461708442028 | 9.331739140045949 | 27600 |
| 153 | 2024-11-18 | 8.98070240020752 | 9.253731093316816 | 8.98070240020752 | 9.175722895285588 | 21500 |
| 154 | 2024-11-19 | 8.931947708129883 | 9.039209685847068 | 8.931947708129883 | 9.039209685847068 | 24500 |
| 155 | 2024-11-21 | 8.824686050415039 | 8.941698348075406 | 8.824686050415039 | 8.931947090787604 | 19700 |
| 156 | 2024-11-22 | 8.84418773651123 | 8.84418773651123 | 8.678420080441422 | 8.814934894243349 | 43600 |
| 157 | 2024-11-25 | 8.961199760437012 | 9.068461728678498 | 8.736926426715833 | 8.736926426715833 | 29200 |
| 158 | 2024-11-26 | 9.1757230758667 | 9.204975918221347 | 8.961200062093406 | 8.961200062093406 | 26700 |
| 159 | 2024-11-27 | 9.019706726074219 | 9.175723126060582 | 8.970951368595706 | 9.087963668585479 | 18500 |
| 160 | 2024-11-28 | 8.590662002563477 | 8.970951761712154 | 8.590662002563477 | 8.970951761712154 | 77800 |
| 161 | 2024-11-29 | 8.668669700622559 | 8.668669700622559 | 8.415142589349074 | 8.580910244417808 | 37700 |
| 162 | 2024-12-02 | 8.522403717041016 | 8.746677988505828 | 8.522403717041016 | 8.678420116356836 | 28000 |
| 163 | 2024-12-03 | 8.522403717041016 | 8.668669788847916 | 8.522403717041016 | 8.522403717041016 | 15100 |
| 164 | 2024-12-04 | 8.551657676696777 | 8.746678180113744 | 8.512652646082271 | 8.512652646082271 | 22500 |
| 165 | 2024-12-05 | 8.736927032470703 | 8.814935234819727 | 8.61016347117076 | 8.61016347117076 | 14900 |
| 166 | 2024-12-06 | 8.512652397155762 | 8.727175409606911 | 8.512652397155762 | 8.727175409606911 | 16500 |
| 167 | 2024-12-09 | 8.483399391174316 | 8.610162944723616 | 8.483399391174316 | 8.532154747144212 | 17300 |
| 168 | 2024-12-10 | 8.541906356811523 | 8.629665815192569 | 8.483399741247124 | 8.600412042444816 | 22500 |
| 169 | 2024-12-11 | 8.590662002563477 | 8.717424635658944 | 8.483400025424197 | 8.619914846360036 | 35400 |
| 170 | 2024-12-12 | 8.39564037322998 | 8.5126526756871 | 8.346885944654518 | 8.5126526756871 | 26200 |
| 171 | 2024-12-13 | 8.415143013000488 | 8.463898372227785 | 8.366387653773192 | 8.385890169436562 | 15200 |
| 172 | 2024-12-16 | 8.444396018981934 | 8.444396018981934 | 8.307882126437184 | 8.424894432874604 | 12600 |
| 173 | 2024-12-17 | 8.29813003540039 | 8.434643914241034 | 8.29813003540039 | 8.415142330091394 | 18800 |
| 174 | 2024-12-18 | 8.04460334777832 | 8.415142765085902 | 8.04460334777832 | 8.327383307048434 | 28300 |
| 175 | 2024-12-19 | 8.2006196975708 | 8.239623797573842 | 8.02510078259157 | 8.239623797573842 | 15100 |
| 176 | 2024-12-20 | 8.449999809265137 | 8.449999809265137 | 8.199999809265137 | 8.199999809265137 | 23400 |
| 177 | 2024-12-23 | 8.170000076293945 | 8.520000457763672 | 8.149999618530273 | 8.319999694824219 | 18200 |
| 178 | 2024-12-26 | 8.289999961853027 | 8.300000190734863 | 8.149999618530273 | 8.149999618530273 | 7500 |
| 179 | 2024-12-27 | 8.210000038146973 | 8.319999694824219 | 8.170000076293945 | 8.300000190734863 | 5200 |
| 180 | 2024-12-30 | 8.220000267028809 | 8.319999694824219 | 8.180000305175781 | 8.300000190734863 | 12700 |
| 181 | 2025-01-02 | 8.449999809265137 | 8.449999809265137 | 8.0600004196167 | 8.210000038146973 | 31500 |
| 182 | 2025-01-03 | 8.199999809265137 | 8.529999732971191 | 8.15999984741211 | 8.529999732971191 | 14400 |
| 183 | 2025-01-06 | 8.479999542236328 | 8.479999542236328 | 8.119999885559082 | 8.149999618530273 | 55900 |
| 184 | 2025-01-07 | 8.319999694824219 | 8.529999732971191 | 8.180000305175781 | 8.430000305175781 | 60000 |
| 185 | 2025-01-08 | 8.350000381469727 | 8.380000114440918 | 8.229999542236328 | 8.329999923706055 | 20600 |
| 186 | 2025-01-09 | 8.210000038146973 | 8.359999656677246 | 8.149999618530273 | 8.3100004196167 | 35600 |
| 187 | 2025-01-10 | 7.96999979019165 | 8.270000457763672 | 7.960000038146973 | 8.270000457763672 | 30100 |
| 188 | 2025-01-13 | 7.75 | 8.0 | 7.75 | 7.960000038146973 | 44600 |
| 189 | 2025-01-14 | 7.639999866485596 | 7.860000133514404 | 7.550000190734863 | 7.860000133514404 | 47800 |
| 190 | 2025-01-15 | 8.0 | 8.0 | 7.590000152587891 | 7.650000095367432 | 30000 |
| 191 | 2025-01-16 | 7.599999904632568 | 7.880000114440918 | 7.579999923706055 | 7.869999885559082 | 59000 |
| 192 | 2025-01-17 | 7.460000038146973 | 7.710000038146973 | 7.349999904632568 | 7.599999904632568 | 57800 |
| 193 | 2025-01-20 | 7.710000038146973 | 7.710000038146973 | 7.360000133514404 | 7.579999923706055 | 30900 |
| 194 | 2025-01-21 | 7.929999828338623 | 7.929999828338623 | 7.590000152587891 | 7.630000114440918 | 39900 |
| 195 | 2025-01-22 | 8.09000015258789 | 8.279999732971191 | 7.940000057220459 | 7.960000038146973 | 33300 |
| 196 | 2025-01-23 | 7.840000152587891 | 8.020000457763672 | 7.650000095367432 | 8.020000457763672 | 40700 |
| 197 | 2025-01-24 | 7.889999866485596 | 7.980000019073486 | 7.840000152587891 | 7.840000152587891 | 19300 |
| 198 | 2025-01-27 | 7.909999847412109 | 7.980000019073486 | 7.880000114440918 | 7.929999828338623 | 17600 |
| 199 | 2025-01-28 | 7.860000133514404 | 7.949999809265137 | 7.849999904632568 | 7.889999866485596 | 8500 |
| 200 | 2025-01-29 | 7.769999980926514 | 7.889999866485596 | 7.769999980926514 | 7.889999866485596 | 10900 |
| 201 | 2025-01-30 | 8.020000457763672 | 8.229999542236328 | 7.840000152587891 | 7.860000133514404 | 88400 |
| 202 | 2025-01-31 | 8.0 | 8.130000114440918 | 7.909999847412109 | 7.989999771118164 | 28100 |
| 203 | 2025-02-03 | 8.1899995803833 | 8.1899995803833 | 7.949999809265137 | 7.949999809265137 | 3700 |
| 204 | 2025-02-04 | 8.100000381469727 | 8.149999618530273 | 7.980000019073486 | 8.149999618530273 | 7300 |
| 205 | 2025-02-05 | 8.119999885559082 | 8.119999885559082 | 7.929999828338623 | 8.119999885559082 | 5500 |
| 206 | 2025-02-06 | 7.840000152587891 | 8.109999656677246 | 7.840000152587891 | 8.109999656677246 | 56600 |
| 207 | 2025-02-07 | 7.800000190734863 | 8.050000190734863 | 7.650000095367432 | 7.980000019073486 | 22200 |
| 208 | 2025-02-10 | 8.010000228881836 | 8.020000457763672 | 7.849999904632568 | 7.869999885559082 | 8900 |
| 209 | 2025-02-11 | 8.350000381469727 | 8.350000381469727 | 7.989999771118164 | 8.079999923706055 | 19300 |
| 210 | 2025-02-12 | 8.25 | 8.3100004196167 | 8.140000343322754 | 8.3100004196167 | 1600 |
| 211 | 2025-02-13 | 8.300000190734863 | 8.300000190734863 | 8.140000343322754 | 8.1899995803833 | 7200 |
| 212 | 2025-02-14 | 8.539999961853027 | 8.539999961853027 | 8.220000267028809 | 8.289999961853027 | 38400 |
| 213 | 2025-02-17 | 8.640000343322754 | 8.640000343322754 | 8.430000305175781 | 8.539999961853027 | 24100 |
| 214 | 2025-02-18 | 8.949999809265137 | 8.949999809265137 | 8.479999542236328 | 8.649999618530273 | 24800 |
| 215 | 2025-02-19 | 8.449999809265137 | 8.90999984741211 | 8.449999809265137 | 8.90999984741211 | 37900 |
| 216 | 2025-02-20 | 8.359999656677246 | 8.5600004196167 | 8.329999923706055 | 8.550000190734863 | 26000 |
| 217 | 2025-02-21 | 8.270000457763672 | 8.430000305175781 | 8.270000457763672 | 8.40999984741211 | 11200 |
| 218 | 2025-02-24 | 8.180000305175781 | 8.520000457763672 | 8.180000305175781 | 8.279999732971191 | 15700 |
| 219 | 2025-02-25 | 8.300000190734863 | 8.300000190734863 | 8.199999809265137 | 8.279999732971191 | 5700 |
| 220 | 2025-02-26 | 8.170000076293945 | 8.34000015258789 | 8.170000076293945 | 8.300000190734863 | 16900 |
| 221 | 2025-02-27 | 8.289999961853027 | 8.289999961853027 | 8.100000381469727 | 8.170000076293945 | 12300 |
| 222 | 2025-02-28 | 8.300000190734863 | 8.300000190734863 | 8.149999618530273 | 8.180000305175781 | 3900 |
| 223 | 2025-03-05 | 8.350000381469727 | 8.350000381469727 | 8.0600004196167 | 8.15999984741211 | 5800 |
| 224 | 2025-03-06 | 8.279999732971191 | 8.40999984741211 | 8.25 | 8.380000114440918 | 15600 |
| 225 | 2025-03-07 | 8.34000015258789 | 8.479999542236328 | 8.210000038146973 | 8.279999732971191 | 24100 |
| 226 | 2025-03-10 | 8.479999542236328 | 8.479999542236328 | 8.319999694824219 | 8.479999542236328 | 10300 |
| 227 | 2025-03-11 | 8.260000228881836 | 8.479999542236328 | 8.220000267028809 | 8.479999542236328 | 15300 |
| 228 | 2025-03-12 | 8.399999618530273 | 8.399999618530273 | 8.279999732971191 | 8.380000114440918 | 7200 |
| 229 | 2025-03-13 | 8.329999923706055 | 8.369999885559082 | 8.270000457763672 | 8.3100004196167 | 12900 |
| 230 | 2025-03-14 | 8.640000343322754 | 8.640000343322754 | 8.350000381469727 | 8.399999618530273 | 13100 |
| 231 | 2025-03-17 | 8.779999732971191 | 8.8100004196167 | 8.470000267028809 | 8.640000343322754 | 37900 |
| 232 | 2025-03-18 | 8.539999961853027 | 8.800000190734863 | 8.539999961853027 | 8.550000190734863 | 10900 |
| 233 | 2025-03-19 | 8.800000190734863 | 8.800000190734863 | 8.630000114440918 | 8.630000114440918 | 8800 |
| 234 | 2025-03-20 | 8.489999771118164 | 8.800000190734863 | 8.470000267028809 | 8.800000190734863 | 31400 |
| 235 | 2025-03-21 | 8.6899995803833 | 8.6899995803833 | 8.40999984741211 | 8.470000267028809 | 14400 |
| 236 | 2025-03-24 | 8.520000457763672 | 8.729999542236328 | 8.460000038146973 | 8.6899995803833 | 9800 |
| 237 | 2025-03-25 | 8.600000381469727 | 8.75 | 8.550000190734863 | 8.550000190734863 | 6000 |
| 238 | 2025-03-26 | 8.4399995803833 | 8.800000190734863 | 8.4399995803833 | 8.600000381469727 | 16600 |
| 239 | 2025-03-27 | 8.460000038146973 | 8.609999656677246 | 8.4399995803833 | 8.4399995803833 | 7800 |
| 240 | 2025-03-28 | 8.079999923706055 | 8.460000038146973 | 8.039999961853027 | 8.449999809265137 | 27700 |
| 241 | 2025-03-31 | 8.039999961853027 | 8.199999809265137 | 7.769999980926514 | 8.100000381469727 | 33200 |
| 242 | 2025-04-01 | 8.010000228881836 | 8.170000076293945 | 7.849999904632568 | 7.940000057220459 | 29300 |
| 243 | 2025-04-02 | 7.920000076293945 | 8.029999732971191 | 7.880000114440918 | 7.960000038146973 | 12200 |
| 244 | 2025-04-03 | 7.869999885559082 | 8.100000381469727 | 7.869999885559082 | 8.09000015258789 | 23100 |
| 245 | 2025-04-04 | 7.949999809265137 | 7.989999771118164 | 7.679999828338623 | 7.880000114440918 | 79100 |
| 246 | 2025-04-07 | 7.849999904632568 | 7.889999866485596 | 7.550000190734863 | 7.789999961853027 | 16900 |
| 247 | 2025-04-08 | 7.980000019073486 | 8.460000038146973 | 7.869999885559082 | 7.949999809265137 | 45600 |
| 248 | 2025-04-09 | 8.050000190734863 | 8.100000381469727 | 7.809999942779541 | 7.849999904632568 | 29700 |
| 249 | 2025-04-10 | 7.800000190734863 | 8.130000114440918 | 7.75 | 8.050000190734863 | 15300 |
| 250 | 2025-04-11 | 7.829999923706055 | 7.860000133514404 | 7.570000171661377 | 7.860000133514404 | 44400 |