ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 10.774748802185059 | 11.013168985564837 | 10.738068841243496 | 10.912298437086104 | 314200 |
| 3 | 2024-04-17 | 10.00446891784668 | 10.453798665643742 | 9.81189890100233 | 10.453798665643742 | 1045000 |
| 4 | 2024-04-18 | 10.00446891784668 | 10.242889105276689 | 9.903599242173646 | 9.912769451194631 | 326700 |
| 5 | 2024-04-19 | 9.995298385620117 | 10.224548356616168 | 9.986129051414895 | 10.004468594344576 | 305300 |
| 6 | 2024-04-22 | 9.811899185180664 | 10.06865892356981 | 9.811899185180664 | 10.022809626175503 | 361100 |
| 7 | 2024-04-23 | 9.876089096069336 | 9.9494490162753 | 9.720199047001854 | 9.839408261447124 | 313300 |
| 8 | 2024-04-24 | 9.65600872039795 | 9.931108865822123 | 9.65600872039795 | 9.903599113635481 | 298700 |
| 9 | 2024-04-25 | 9.463438987731934 | 9.65600900780877 | 9.463438987731934 | 9.65600900780877 | 275200 |
| 10 | 2024-04-26 | 9.509288787841797 | 9.756879178782848 | 9.481779035910318 | 9.61932867008696 | 370900 |
| 11 | 2024-04-29 | 9.536799430847168 | 9.711029916570725 | 9.463439502495984 | 9.518459886019036 | 176700 |
| 12 | 2024-04-30 | 9.307548522949219 | 9.582648664535537 | 9.307548522949219 | 9.582648664535537 | 366700 |
| 13 | 2024-05-02 | 9.51845932006836 | 9.527629529196844 | 9.362569262961207 | 9.399249224955874 | 241100 |
| 14 | 2024-05-03 | 9.564309120178223 | 9.711028962465416 | 9.472608781489107 | 9.472608781489107 | 568100 |
| 15 | 2024-05-06 | 9.509288787841797 | 9.683519257286074 | 9.509288787841797 | 9.59181891815548 | 249200 |
| 16 | 2024-05-07 | 9.711029052734375 | 9.775218765701888 | 9.518459039312589 | 9.518459039312589 | 214700 |
| 17 | 2024-05-08 | 9.756879806518555 | 9.756879806518555 | 9.573479116457781 | 9.756879806518555 | 180900 |
| 18 | 2024-05-09 | 9.720199584960938 | 9.766048881737746 | 9.582649071072673 | 9.766048881737746 | 187700 |
| 19 | 2024-05-10 | 9.527628898620605 | 9.89442849429102 | 9.527628898620605 | 9.79355882411146 | 198800 |
| 20 | 2024-05-13 | 9.591818809509277 | 9.711028899221061 | 9.536798431750286 | 9.545968640463323 | 129500 |
| 21 | 2024-05-14 | 9.665180206298828 | 9.821070280151984 | 9.62850024036393 | 9.656009996185261 | 160400 |
| 22 | 2024-05-15 | 9.729369163513184 | 9.811899299011259 | 9.674349656194002 | 9.674349656194002 | 166600 |
| 23 | 2024-05-16 | 9.839408874511719 | 9.839408874511719 | 9.67434948102355 | 9.72936898734651 | 163600 |
| 24 | 2024-05-17 | 9.811899185180664 | 9.839408938521107 | 9.738539259926622 | 9.811899185180664 | 114200 |
| 25 | 2024-05-20 | 9.885258674621582 | 9.958618596641392 | 9.711029078454345 | 9.811898752601772 | 192400 |
| 26 | 2024-05-21 | 9.931108474731445 | 9.98612885145726 | 9.848578346902334 | 9.967788434375581 | 154100 |
| 27 | 2024-05-22 | 9.830239295959473 | 9.912769427915993 | 9.766048707482588 | 9.857749048438558 | 199200 |
| 28 | 2024-05-23 | 9.628499031066895 | 9.84857879903523 | 9.619328822105066 | 9.8394085900734 | 251000 |
| 29 | 2024-05-24 | 9.628499031066895 | 9.738538915051063 | 9.610158613143236 | 9.628499031066895 | 155700 |
| 30 | 2024-05-27 | 9.637669563293457 | 9.711029488410192 | 9.619329144754628 | 9.692689069871363 | 119000 |
| 31 | 2024-05-28 | 9.65600872039795 | 9.830239191458269 | 9.564309254936061 | 9.637669177113272 | 228000 |
| 32 | 2024-05-29 | 9.60098934173584 | 9.66517905585156 | 9.54596896212289 | 9.656008846829524 | 199800 |
| 33 | 2024-05-31 | 9.490948677062988 | 9.628498303012634 | 9.45426871850847 | 9.628498303012634 | 180500 |
| 34 | 2024-06-03 | 9.298378944396973 | 9.545968453156242 | 9.28920873586387 | 9.490948950996057 | 315300 |
| 35 | 2024-06-04 | 9.316719055175781 | 9.399249187968834 | 9.2250195878096 | 9.307548846083382 | 210000 |
| 36 | 2024-06-05 | 9.234188079833984 | 9.408418538615301 | 9.225018746097488 | 9.307547996841109 | 146900 |
| 37 | 2024-06-06 | 9.51845932006836 | 9.51845932006836 | 9.234188958720237 | 9.234188958720237 | 148000 |
| 38 | 2024-06-07 | 9.270868301391602 | 9.518458684205237 | 9.270868301391602 | 9.518458684205237 | 162800 |
| 39 | 2024-06-10 | 9.225019454956055 | 9.390078843645798 | 9.188339493633972 | 9.380908634685461 | 211800 |
| 40 | 2024-06-11 | 9.435929298400879 | 9.445099507637677 | 9.261699695498159 | 9.280039239452467 | 140800 |
| 41 | 2024-06-12 | 9.628499031066895 | 9.8394085900734 | 9.445099224426615 | 9.445099224426615 | 386700 |
| 42 | 2024-06-13 | 9.61015796661377 | 9.76604801040022 | 9.573478007753382 | 9.656008133819055 | 171600 |
| 43 | 2024-06-14 | 9.582648277282715 | 9.793558697965995 | 9.555138526591577 | 9.6376686531842 | 161800 |
| 44 | 2024-06-17 | 9.68351936340332 | 9.79355924685436 | 9.582648814350424 | 9.628498984418172 | 264800 |
| 45 | 2024-06-18 | 9.580403327941895 | 9.730389925844676 | 9.467913379514808 | 9.589776819817837 | 177900 |
| 46 | 2024-06-19 | 9.589776039123535 | 9.617899194433809 | 9.467912608741289 | 9.608524809330385 | 117500 |
| 47 | 2024-06-20 | 9.580403327941895 | 9.749137803587203 | 9.514783520866446 | 9.61789997741759 | 138800 |
| 48 | 2024-06-21 | 9.467913627624512 | 9.655396879916047 | 9.467913627624512 | 9.599151457233253 | 192700 |
| 49 | 2024-06-24 | 9.767887115478516 | 9.79600938064277 | 9.58040385773233 | 9.58040385773233 | 255200 |
| 50 | 2024-06-25 | 9.889750480651855 | 9.927247128501156 | 9.796008414033304 | 9.796008414033304 | 164700 |
| 51 | 2024-06-26 | 9.833504676818848 | 9.889750093385622 | 9.730389122768758 | 9.889750093385622 | 150400 |
| 52 | 2024-06-27 | 9.908498764038086 | 9.936621921571655 | 9.749137780643759 | 9.842879851107707 | 137900 |
| 53 | 2024-06-28 | 9.814757347106934 | 9.955369555367271 | 9.80538296149208 | 9.936621678128182 | 253900 |
| 54 | 2024-07-01 | 9.814757347106934 | 9.842879609960878 | 9.692893016085687 | 9.842879609960878 | 153700 |
| 55 | 2024-07-02 | 9.796008110046387 | 9.86162791223932 | 9.73038920184403 | 9.758511463360671 | 124200 |
| 56 | 2024-07-03 | 10.274091720581055 | 10.302213983999502 | 9.805383158317303 | 9.805383158317303 | 338200 |
| 57 | 2024-07-04 | 10.33971118927002 | 10.41470449174596 | 10.311588924339214 | 10.405330999429479 | 216400 |
| 58 | 2024-07-05 | 10.395956039428711 | 10.405330425218555 | 10.227220671174049 | 10.330337126881068 | 150200 |
| 59 | 2024-07-08 | 10.217845916748047 | 10.405330049818405 | 10.217845916748047 | 10.395955664366767 | 119900 |
| 60 | 2024-07-09 | 10.311588287353516 | 10.339710550547105 | 10.161601691666874 | 10.227220603782124 | 138300 |
| 61 | 2024-07-10 | 10.292840003967285 | 10.452200992938641 | 10.292840003967285 | 10.339711040839568 | 256900 |
| 62 | 2024-07-11 | 10.499072074890137 | 10.517820847315818 | 10.292840048161013 | 10.292840048161013 | 219500 |
| 63 | 2024-07-12 | 10.311588287353516 | 10.517820303417961 | 10.311588287353516 | 10.499071531961818 | 218000 |
| 64 | 2024-07-15 | 10.424077987670898 | 10.461574635706057 | 10.330336814578304 | 10.367833462613463 | 115500 |
| 65 | 2024-07-16 | 10.264718055725098 | 10.480324474384767 | 10.255343669263656 | 10.377208011290303 | 199000 |
| 66 | 2024-07-17 | 10.386581420898438 | 10.424078069226963 | 10.030362814782134 | 10.25534270475329 | 394400 |
| 67 | 2024-07-18 | 10.133479118347168 | 10.377206881883575 | 10.133479118347168 | 10.377206881883575 | 254000 |
| 68 | 2024-07-19 | 10.20847225189209 | 10.274091160957791 | 10.124104572241567 | 10.124104572241567 | 149900 |
| 69 | 2024-07-22 | 10.320961952209473 | 10.367832983585478 | 10.142852211778768 | 10.208472013301401 | 146700 |
| 70 | 2024-07-23 | 10.124105453491211 | 10.339710970040452 | 10.124105453491211 | 10.311588705705912 | 104900 |
| 71 | 2024-07-24 | 9.945996284484863 | 10.152228321172739 | 9.945996284484863 | 10.114731668501372 | 180200 |
| 72 | 2024-07-25 | 9.871003150939941 | 9.94599645758788 | 9.861629658101998 | 9.936622964749938 | 159000 |
| 73 | 2024-07-26 | 10.124105453491211 | 10.180349982160289 | 9.861628900390627 | 9.936622201276508 | 152700 |
| 74 | 2024-07-29 | 9.82413101196289 | 10.067859678303122 | 9.82413101196289 | 10.067859678303122 | 162100 |
| 75 | 2024-07-30 | 9.70226764678955 | 9.908498771582234 | 9.70226764678955 | 9.908498771582234 | 153200 |
| 76 | 2024-07-31 | 9.889750480651855 | 9.983491653279804 | 9.749137380724028 | 9.758511766184004 | 178000 |
| 77 | 2024-08-01 | 9.814757347106934 | 10.067859500773665 | 9.767886313023283 | 9.936621678128182 | 128000 |
| 78 | 2024-08-02 | 9.82413101196289 | 9.964744116693316 | 9.721015450353086 | 9.82413101196289 | 149800 |
| 79 | 2024-08-05 | 9.692892074584961 | 9.767885364238225 | 9.477285696338928 | 9.702266459289252 | 195400 |
| 80 | 2024-08-06 | 9.852254867553711 | 9.852254867553711 | 9.702268260403892 | 9.767887177534265 | 121800 |
| 81 | 2024-08-07 | 9.908498764038086 | 9.992866448657512 | 9.749137780643759 | 9.749137780643759 | 105200 |
| 82 | 2024-08-08 | 9.861628532409668 | 9.974118479540993 | 9.852254146651067 | 9.908498673221413 | 124200 |
| 83 | 2024-08-09 | 10.030363082885742 | 10.152227416708442 | 9.871002099732262 | 9.871002099732262 | 168600 |
| 84 | 2024-08-12 | 10.105356216430664 | 10.189723899544054 | 10.095982724744106 | 10.114730602107846 | 81900 |
| 85 | 2024-08-13 | 10.142852783203125 | 10.189723817219733 | 10.077233871974244 | 10.170975940007459 | 120900 |
| 86 | 2024-08-14 | 10.217845916748047 | 10.302213597831587 | 10.142852621116145 | 10.189723654383734 | 120700 |
| 87 | 2024-08-15 | 10.264718055725098 | 10.36783451881956 | 10.170976873082774 | 10.302214707580166 | 159600 |
| 88 | 2024-08-16 | 10.170976638793945 | 10.339711121259601 | 10.170976638793945 | 10.236595554531107 | 108700 |
| 89 | 2024-08-19 | 10.311588287353516 | 10.358459322003249 | 10.14285292021073 | 10.170976077394947 | 148600 |
| 90 | 2024-08-20 | 10.47095012664795 | 10.47095012664795 | 10.264718093687016 | 10.292840359184646 | 151300 |
| 91 | 2024-08-21 | 10.47095012664795 | 10.49907239214558 | 10.358460170666723 | 10.452201353655727 | 174100 |
| 92 | 2024-08-22 | 10.264718055725098 | 10.499072353316953 | 10.217847017408587 | 10.461575701461882 | 101000 |
| 93 | 2024-08-23 | 10.574066162109375 | 10.592814935927814 | 10.227221892384902 | 10.227221892384902 | 215700 |
| 94 | 2024-08-26 | 10.433453559875488 | 10.639685594520943 | 10.34908586870277 | 10.592814555648243 | 201600 |
| 95 | 2024-08-27 | 10.358460426330566 | 10.461575998360745 | 10.320963773411345 | 10.386582692522301 | 143700 |
| 96 | 2024-08-28 | 10.264718055725098 | 10.386582397751745 | 10.227221403870029 | 10.386582397751745 | 164200 |
| 97 | 2024-08-29 | 10.170976638793945 | 10.264717819276937 | 10.133479987802612 | 10.264717819276937 | 535400 |
| 98 | 2024-08-30 | 10.311588287353516 | 10.311588287353516 | 9.936621798136912 | 10.002240710252162 | 659000 |
| 99 | 2024-09-02 | 10.20847225189209 | 10.339710070023493 | 10.170975604713034 | 10.339710070023493 | 232300 |
| 100 | 2024-09-03 | 10.311588287353516 | 10.452200497312086 | 10.227220603782124 | 10.358459322003249 | 172500 |
| 101 | 2024-09-04 | 10.37720775604248 | 10.470949830369731 | 10.320963226638671 | 10.358459877571436 | 168000 |
| 102 | 2024-09-05 | 10.424077987670898 | 10.499071283741218 | 10.311588043565422 | 10.311588043565422 | 128600 |
| 103 | 2024-09-06 | 10.22722053527832 | 10.461574812966607 | 10.21784614961304 | 10.414703778630825 | 171400 |
| 104 | 2024-09-09 | 10.217845916748047 | 10.264716950015636 | 10.12410474420347 | 10.264716950015636 | 146400 |
| 105 | 2024-09-10 | 10.217845916748047 | 10.264716950015636 | 10.095982481839156 | 10.264716950015636 | 99800 |
| 106 | 2024-09-11 | 10.20847225189209 | 10.236594513778735 | 10.114730186949156 | 10.217845743193914 | 84900 |
| 107 | 2024-09-12 | 10.124105453491211 | 10.180349982160289 | 10.105356681274408 | 10.133479839599612 | 61700 |
| 108 | 2024-09-13 | 10.358460426330566 | 10.386582692522301 | 10.133480508815238 | 10.133480508815238 | 112200 |
| 109 | 2024-09-16 | 10.274091720581055 | 10.424078317466954 | 10.264717334778027 | 10.358459404827032 | 113200 |
| 110 | 2024-09-17 | 10.358460426330566 | 10.442828118896497 | 10.22722169411793 | 10.274092733764638 | 187700 |
| 111 | 2024-09-18 | 10.88341236114502 | 11.033399850191637 | 10.424078190288386 | 10.433452575977041 | 987200 |
| 112 | 2024-09-19 | 10.695928573608398 | 10.977153872037896 | 10.695928573608398 | 10.977153872037896 | 235700 |
| 113 | 2024-09-20 | 10.499072074890137 | 10.799046175766318 | 10.4334531593816 | 10.799046175766318 | 519300 |
| 114 | 2024-09-23 | 10.527194023132324 | 10.686555007998159 | 10.442827231724513 | 10.677181516057724 | 250300 |
| 115 | 2024-09-24 | 10.498457908630371 | 10.728350927462055 | 10.488878804467305 | 10.517615203442851 | 148400 |
| 116 | 2024-09-25 | 10.36435317993164 | 10.565509799575121 | 10.354774989292352 | 10.527194296477013 | 143800 |
| 117 | 2024-09-26 | 10.536772727966309 | 10.536772727966309 | 10.345195224706004 | 10.402668018927299 | 127800 |
| 118 | 2024-09-27 | 10.48887825012207 | 10.613403857119705 | 10.440983645351656 | 10.536772854892485 | 94100 |
| 119 | 2024-09-30 | 10.373931884765625 | 10.575088496666078 | 10.345195486926594 | 10.498457493419584 | 113100 |
| 120 | 2024-10-01 | 10.47929859161377 | 10.69961339648714 | 10.373931197508671 | 10.373931197508671 | 246300 |
| 121 | 2024-10-02 | 10.613404273986816 | 10.814560891112583 | 10.584667875401317 | 10.680456175190859 | 223200 |
| 122 | 2024-10-03 | 10.594246864318848 | 10.594246864318848 | 10.383511145449857 | 10.536773154258713 | 119000 |
| 123 | 2024-10-04 | 10.555931091308594 | 10.5655092814782 | 10.450562777820464 | 10.536772883942167 | 91100 |
| 124 | 2024-10-07 | 10.47929859161377 | 10.603824192018099 | 10.440983092528866 | 10.54635140014752 | 113700 |
| 125 | 2024-10-08 | 10.527194023132324 | 10.575088629139762 | 10.4888785210291 | 10.498457624933312 | 83000 |
| 126 | 2024-10-09 | 10.412247657775879 | 10.52719416564161 | 10.383511259187856 | 10.52719416564161 | 137200 |
| 127 | 2024-10-10 | 10.48887825012207 | 10.48887825012207 | 10.383510850438043 | 10.48887825012207 | 90600 |
| 128 | 2024-10-11 | 10.412247657775879 | 10.421826761809767 | 10.335616652532057 | 10.421826761809767 | 82800 |
| 129 | 2024-10-14 | 10.39309024810791 | 10.460142148575178 | 10.239827325804168 | 10.326037434127013 | 131900 |
| 130 | 2024-10-15 | 10.345195770263672 | 10.488878676907673 | 10.345195770263672 | 10.364353064843172 | 135400 |
| 131 | 2024-10-16 | 10.220669746398926 | 10.412247252043306 | 10.220669746398926 | 10.36435264725381 | 301600 |
| 132 | 2024-10-17 | 10.153618812561035 | 10.230249822099982 | 10.038671384738924 | 10.191934317330508 | 166400 |
| 133 | 2024-10-18 | 10.10572338104248 | 10.258985387651332 | 10.048249671807353 | 10.153617986486152 | 106400 |
| 134 | 2024-10-21 | 10.096144676208496 | 10.153618387714745 | 10.057829173042215 | 10.057829173042215 | 138800 |
| 135 | 2024-10-22 | 9.98119831085205 | 10.163196725141784 | 9.923724598515802 | 10.105723926319202 | 186200 |
| 136 | 2024-10-23 | 9.655515670776367 | 9.83751499100798 | 9.358570757681717 | 9.435201761932829 | 496000 |
| 137 | 2024-10-24 | 9.626779556274414 | 9.7321469618466 | 9.559726740443335 | 9.607621347890204 | 199500 |
| 138 | 2024-10-25 | 9.626779556274414 | 9.703410562783942 | 9.56930584463544 | 9.655515955337073 | 144100 |
| 139 | 2024-10-28 | 9.598042488098145 | 9.693830782800484 | 9.598042488098145 | 9.626778885157487 | 112000 |
| 140 | 2024-10-29 | 9.626779556274414 | 9.770462465101366 | 9.61720045208231 | 9.770462465101366 | 107900 |
| 141 | 2024-10-30 | 9.655515670776367 | 9.70341027681172 | 9.617200168650811 | 9.636358376470405 | 92700 |
| 142 | 2024-10-31 | 9.674674034118652 | 9.83751514914838 | 9.626779427313382 | 9.636358531377166 | 231000 |
| 143 | 2024-11-01 | 9.578885078430176 | 9.693831589749697 | 9.578885078430176 | 9.674674294619946 | 129000 |
| 144 | 2024-11-04 | 9.511833190917969 | 9.6076214937523 | 9.502254086580434 | 9.598043302928435 | 296100 |
| 145 | 2024-11-05 | 9.578885078430176 | 9.60762147788164 | 9.463938567110654 | 9.559726869786756 | 244500 |
| 146 | 2024-11-06 | 9.550148010253906 | 9.578884407693177 | 9.473517008073449 | 9.492674301861761 | 182700 |
| 147 | 2024-11-07 | 9.377727508544922 | 9.645936007881032 | 9.377727508544922 | 9.559725904716032 | 315800 |
| 148 | 2024-11-08 | 9.176570892333984 | 9.358570201754285 | 9.176570892333984 | 9.358570201754285 | 370800 |
| 149 | 2024-11-11 | 9.29151725769043 | 9.29151725769043 | 9.176570759802038 | 9.224465362300592 | 176500 |
| 150 | 2024-11-12 | 9.281938552856445 | 9.301096760083537 | 9.11909835899418 | 9.29151765646999 | 210700 |
| 151 | 2024-11-13 | 9.109519958496094 | 9.281939269280038 | 9.099940854143188 | 9.253202869734992 | 166200 |
| 152 | 2024-11-14 | 9.138256072998047 | 9.214887078403653 | 9.071204171646553 | 9.109519674349356 | 139300 |
| 153 | 2024-11-18 | 9.071203231811523 | 9.224465226743806 | 9.052045025688214 | 9.147834229277665 | 138200 |
| 154 | 2024-11-19 | 9.061625480651855 | 9.119099194082725 | 8.98499447175315 | 9.080782776119689 | 152700 |
| 155 | 2024-11-21 | 8.908363342285156 | 9.061625358008257 | 8.889205133562932 | 9.061625358008257 | 222200 |
| 156 | 2024-11-22 | 9.214887619018555 | 9.214887619018555 | 8.92752087513161 | 8.946679084363797 | 151400 |
| 157 | 2024-11-25 | 9.243622779846191 | 9.34899108946666 | 9.20530728003336 | 9.214886383364961 | 132200 |
| 158 | 2024-11-26 | 9.368148803710938 | 9.483095308316233 | 9.262781402867821 | 9.396886114997473 | 194000 |
| 159 | 2024-11-27 | 9.109519958496094 | 9.368149381428845 | 9.109519958496094 | 9.368149381428845 | 166400 |
| 160 | 2024-11-28 | 8.716785430908203 | 9.109519556928015 | 8.716785430908203 | 9.109519556928015 | 334300 |
| 161 | 2024-11-29 | 8.860467910766602 | 8.860467910766602 | 8.592259408170444 | 8.831731513866838 | 357800 |
| 162 | 2024-12-02 | 8.850889205932617 | 8.860468309835168 | 8.735942699642877 | 8.860468309835168 | 156900 |
| 163 | 2024-12-03 | 8.697627067565918 | 8.898783678945215 | 8.697627067565918 | 8.860468177421236 | 242300 |
| 164 | 2024-12-04 | 8.697627067565918 | 8.793416278132675 | 8.68804796380652 | 8.697627067565918 | 115600 |
| 165 | 2024-12-05 | 8.697627067565918 | 8.870047281180634 | 8.697627067565918 | 8.726363465330499 | 142800 |
| 166 | 2024-12-06 | 8.640154838562012 | 8.755101350670865 | 8.630575734174522 | 8.716785846634581 | 140800 |
| 167 | 2024-12-09 | 8.592260360717773 | 8.697627770040441 | 8.592260360717773 | 8.620996760803285 | 156900 |
| 168 | 2024-12-10 | 8.640154838562012 | 8.755101350670865 | 8.601838421012053 | 8.678470342598295 | 171600 |
| 169 | 2024-12-11 | 8.75510025024414 | 8.898783143942316 | 8.668890148619813 | 8.764678439914075 | 310200 |
| 170 | 2024-12-12 | 8.668890953063965 | 8.812573860095434 | 8.620996346215595 | 8.812573860095434 | 228500 |
| 171 | 2024-12-13 | 8.668890953063965 | 8.774258357319466 | 8.659311848991562 | 8.716785559912337 | 170600 |
| 172 | 2024-12-16 | 8.659311294555664 | 8.76467869206473 | 8.64973219109659 | 8.76467869206473 | 689100 |
| 173 | 2024-12-17 | 8.620039939880371 | 8.836032097767479 | 8.453137036463014 | 8.836032097767479 | 257100 |
| 174 | 2024-12-18 | 8.345141410827637 | 8.728036471451132 | 8.345141410827637 | 8.629857962686241 | 213000 |
| 175 | 2024-12-19 | 8.443320274353027 | 8.443320274353027 | 8.296052505017984 | 8.384412979359071 | 185600 |
| 176 | 2024-12-20 | 8.453137397766113 | 8.531679833754906 | 8.364777859503493 | 8.521862731481075 | 180500 |
| 177 | 2024-12-23 | 8.315688133239746 | 8.46295495832572 | 8.315688133239746 | 8.443319818587423 | 136900 |
| 178 | 2024-12-26 | 8.38441276550293 | 8.38441276550293 | 8.256781076521193 | 8.36477762520556 | 192600 |
| 179 | 2024-12-27 | 8.168420791625977 | 8.42368417543921 | 8.168420791625977 | 8.384412957644843 | 205800 |
| 180 | 2024-12-30 | 8.286233901977539 | 8.286233901977539 | 8.080059787993639 | 8.168420256315256 | 193400 |
| 181 | 2025-01-02 | 8.099696159362793 | 8.266599064217273 | 8.089878121124375 | 8.11933223583963 | 262200 |
| 182 | 2025-01-03 | 8.070242881774902 | 8.109514097946327 | 7.814979508510814 | 8.109514097946327 | 1116200 |
| 183 | 2025-01-06 | 8.443320274353027 | 8.443320274353027 | 8.070243236190484 | 8.305870543566925 | 198900 |
| 184 | 2025-01-07 | 8.620039939880371 | 8.620039939880371 | 8.364777501977047 | 8.443319934608786 | 181900 |
| 185 | 2025-01-08 | 8.423684120178223 | 8.590587028784292 | 8.364777762022952 | 8.590587028784292 | 104100 |
| 186 | 2025-01-09 | 8.472773551940918 | 8.551315988643756 | 8.345141858223883 | 8.374595037912522 | 68800 |
| 187 | 2025-01-10 | 8.56113338470459 | 8.56113338470459 | 8.315688054356519 | 8.404048523089767 | 147100 |
| 188 | 2025-01-13 | 8.325505256652832 | 8.561133488223861 | 8.315688154907923 | 8.55131545017931 | 102000 |
| 189 | 2025-01-14 | 8.26659870147705 | 8.394230384077007 | 8.25678066366945 | 8.394230384077007 | 88300 |
| 190 | 2025-01-15 | 8.620039939880371 | 8.620039939880371 | 8.266598993037547 | 8.266598993037547 | 126100 |
| 191 | 2025-01-16 | 8.41386604309082 | 8.62004016828708 | 8.394230902562436 | 8.62004016828708 | 96000 |
| 192 | 2025-01-17 | 8.600404739379883 | 8.600404739379883 | 8.36477744314199 | 8.443319875221288 | 116400 |
| 193 | 2025-01-20 | 8.688765525817871 | 8.688765525817871 | 8.462955323145593 | 8.6004050524374 | 90300 |
| 194 | 2025-01-21 | 8.826213836669922 | 8.875303089899713 | 8.649493835862152 | 8.7084001906982 | 212300 |
| 195 | 2025-01-22 | 9.09129524230957 | 9.09129524230957 | 8.76730748181319 | 8.875303089878775 | 121900 |
| 196 | 2025-01-23 | 8.924392700195312 | 9.091295606074626 | 8.924392700195312 | 9.091295606074626 | 130200 |
| 197 | 2025-01-24 | 9.042206764221191 | 9.110931162854344 | 8.924393108150197 | 8.944028249345507 | 147000 |
| 198 | 2025-01-27 | 9.179656028747559 | 9.199291168939602 | 9.002935085520866 | 9.042206302204614 | 132500 |
| 199 | 2025-01-28 | 8.963664054870605 | 9.189473321413722 | 8.963664054870605 | 9.169838180814168 | 102500 |
| 200 | 2025-01-29 | 9.052024841308594 | 9.081478021376165 | 8.924393145949503 | 9.012753622451928 | 110900 |
| 201 | 2025-01-30 | 9.356375694274902 | 9.356375694274902 | 8.934210364403697 | 8.934210364403697 | 183200 |
| 202 | 2025-01-31 | 9.248380661010742 | 9.434918710966725 | 9.199291404822425 | 9.376012352580492 | 95700 |
| 203 | 2025-02-03 | 9.248380661010742 | 9.248380661010742 | 9.110930930943391 | 9.238562622513141 | 158600 |
| 204 | 2025-02-04 | 9.081477165222168 | 9.366193709166337 | 9.002934734913406 | 9.258198101566697 | 112500 |
| 205 | 2025-02-05 | 9.179656028747559 | 9.680363807390417 | 8.934210690399224 | 9.169837990501707 | 301900 |
| 206 | 2025-02-06 | 9.297470092773438 | 9.326923272522752 | 9.091295961928841 | 9.179656437476483 | 56600 |
| 207 | 2025-02-07 | 9.022570610046387 | 9.268015958849931 | 9.022570610046387 | 9.150202303780194 | 96100 |
| 208 | 2025-02-10 | 9.042206764221191 | 9.110931162854344 | 8.973482365588039 | 9.0520248029687 | 132600 |
| 209 | 2025-02-11 | 9.130566596984863 | 9.130566596984863 | 9.002934911159633 | 9.081477343005984 | 83400 |
| 210 | 2025-02-12 | 8.953845977783203 | 9.09129570658568 | 8.914574760453878 | 9.061841591363928 | 100800 |
| 211 | 2025-02-13 | 8.91457462310791 | 8.993117056556464 | 8.855668266171325 | 8.993117056556464 | 78600 |
| 212 | 2025-02-14 | 9.356375694274902 | 9.356375694274902 | 8.875303073377683 | 8.875303073377683 | 186200 |
| 213 | 2025-02-17 | 9.218927383422852 | 9.454554687052271 | 9.218927383422852 | 9.346559073630372 | 96900 |
| 214 | 2025-02-18 | 9.120748519897461 | 9.228744129149122 | 9.120748519897461 | 9.169837773666266 | 103700 |
| 215 | 2025-02-19 | 9.160019874572754 | 9.17965595089793 | 9.05202426368324 | 9.110930620059465 | 55300 |
| 216 | 2025-02-20 | 9.101113319396973 | 9.179655750382738 | 9.091295281448843 | 9.16001967448648 | 66800 |
| 217 | 2025-02-21 | 9.189473152160645 | 9.248380445473705 | 9.101113616640548 | 9.101113616640548 | 74200 |
| 218 | 2025-02-24 | 9.199291229248047 | 9.30728684176143 | 9.14038487198608 | 9.248380484499464 | 87200 |
| 219 | 2025-02-25 | 9.110930442810059 | 9.218926987898197 | 9.101113341138111 | 9.179655772311502 | 74900 |
| 220 | 2025-02-26 | 9.169837951660156 | 9.258198422899225 | 9.101113556829617 | 9.130566735142754 | 114200 |
| 221 | 2025-02-27 | 9.277833938598633 | 9.277833938598633 | 9.101113925266072 | 9.169838322878752 | 88900 |
| 222 | 2025-02-28 | 9.110930442810059 | 9.297469419071588 | 9.101113341138111 | 9.297469419071588 | 122800 |
| 223 | 2025-03-05 | 9.189473152160645 | 9.277833623980403 | 8.924392673001032 | 9.110930718609673 | 112700 |
| 224 | 2025-03-06 | 9.140384674072266 | 9.297469538435758 | 9.130566635974635 | 9.150201775870249 | 75000 |
| 225 | 2025-03-07 | 9.297470092773438 | 9.297470092773438 | 9.11093110299515 | 9.248380835658114 | 76500 |
| 226 | 2025-03-10 | 9.20910930633545 | 9.336740996006691 | 9.199291267983892 | 9.29746977890013 | 68800 |
| 227 | 2025-03-11 | 9.150201797485352 | 9.228744229852635 | 9.11093058130171 | 9.209109089910639 | 83900 |
| 228 | 2025-03-12 | 9.248380661010742 | 9.277833840203858 | 9.110930930943391 | 9.160020187131709 | 779100 |
| 229 | 2025-03-13 | 9.356375694274902 | 9.36619373216251 | 9.218926909046912 | 9.2778332637733 | 71600 |
| 230 | 2025-03-14 | 9.493825912475586 | 9.552732270283682 | 9.307286928050704 | 9.356376183757234 | 183900 |
| 231 | 2025-03-17 | 9.699999809265137 | 9.729452987476463 | 9.464372510975211 | 9.54291494373852 | 167900 |
| 232 | 2025-03-18 | 9.520000457763672 | 9.789999961853027 | 9.399999618530273 | 9.609999656677246 | 174400 |
| 233 | 2025-03-19 | 9.460000038146973 | 9.5600004196167 | 9.420000076293945 | 9.420000076293945 | 55100 |
| 234 | 2025-03-20 | 9.380000114440918 | 9.550000190734863 | 9.380000114440918 | 9.460000038146973 | 60300 |
| 235 | 2025-03-21 | 9.399999618530273 | 9.4399995803833 | 9.329999923706055 | 9.380000114440918 | 76800 |
| 236 | 2025-03-24 | 9.289999961853027 | 9.390000343322754 | 9.25 | 9.380000114440918 | 77300 |
| 237 | 2025-03-25 | 9.430000305175781 | 9.430000305175781 | 9.260000228881836 | 9.260000228881836 | 74700 |
| 238 | 2025-03-26 | 9.3100004196167 | 9.460000038146973 | 9.3100004196167 | 9.430000305175781 | 45900 |
| 239 | 2025-03-27 | 9.279999732971191 | 9.390000343322754 | 9.25 | 9.329999923706055 | 58100 |
| 240 | 2025-03-28 | 9.25 | 9.300000190734863 | 9.149999618530273 | 9.300000190734863 | 92200 |
| 241 | 2025-03-31 | 9.039999961853027 | 9.289999961853027 | 9.039999961853027 | 9.289999961853027 | 140900 |
| 242 | 2025-04-01 | 9.0 | 9.149999618530273 | 9.0 | 9.100000381469727 | 75800 |
| 243 | 2025-04-02 | 9.109999656677246 | 9.15999984741211 | 8.970000267028809 | 9.050000190734863 | 127800 |
| 244 | 2025-04-03 | 9.029999732971191 | 9.199999809265137 | 9.0 | 9.079999923706055 | 82700 |
| 245 | 2025-04-04 | 9.010000228881836 | 9.199999809265137 | 8.899999618530273 | 9.1899995803833 | 128400 |
| 246 | 2025-04-07 | 8.949999809265137 | 9.050000190734863 | 8.739999771118164 | 8.949999809265137 | 117800 |
| 247 | 2025-04-08 | 8.800000190734863 | 9.050000190734863 | 8.800000190734863 | 9.050000190734863 | 100800 |
| 248 | 2025-04-09 | 9.050000190734863 | 9.0600004196167 | 8.739999771118164 | 8.829999923706055 | 111300 |
| 249 | 2025-04-10 | 8.819999694824219 | 9.010000228881836 | 8.779999732971191 | 9.010000228881836 | 62400 |
| 250 | 2025-04-11 | 8.989999771118164 | 8.989999771118164 | 8.779999732971191 | 8.829999923706055 | 78300 |