ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 10.958613395690918 | 11.106079873447877 | 10.921746776251679 | 10.977046265925768 | 80300 |
| 3 | 2024-04-17 | 10.930961608886719 | 11.069212076301891 | 10.91252874061303 | 10.940178482508287 | 76300 |
| 4 | 2024-04-18 | 10.894096374511719 | 10.986263364473333 | 10.894096374511719 | 10.940179869492527 | 76100 |
| 5 | 2024-04-19 | 10.921746253967285 | 10.940179123320664 | 10.866445887968151 | 10.903312505644408 | 83500 |
| 6 | 2024-04-22 | 10.940178871154785 | 10.940178871154785 | 10.866445637501789 | 10.921746002226275 | 52200 |
| 7 | 2024-04-23 | 10.82957935333252 | 10.949396081441476 | 10.755846117414624 | 10.940179207209361 | 83800 |
| 8 | 2024-04-24 | 10.801929473876953 | 10.884879582984674 | 10.77427885152805 | 10.829579217256363 | 75900 |
| 9 | 2024-04-25 | 10.746628761291504 | 10.87566235784656 | 10.746628761291504 | 10.820361993903116 | 63600 |
| 10 | 2024-04-26 | 10.783496856689453 | 10.875663849580565 | 10.746630235326926 | 10.746630235326926 | 84700 |
| 11 | 2024-04-29 | 10.746628761291504 | 10.829578867721935 | 10.718979018804514 | 10.801929125234947 | 179000 |
| 12 | 2024-04-30 | 10.792713165283203 | 10.82957978471067 | 10.746629671256484 | 10.82957978471067 | 270900 |
| 13 | 2024-05-02 | 11.106080055236816 | 11.106080055236816 | 10.811146215925756 | 10.82957996543188 | 354500 |
| 14 | 2024-05-03 | 11.216679573059082 | 11.244329317504906 | 11.106079716306256 | 11.11529659077804 | 208200 |
| 15 | 2024-05-06 | 11.261987686157227 | 11.281010842059327 | 10.891026621335117 | 11.109798810471412 | 215200 |
| 16 | 2024-05-07 | 11.214427947998047 | 11.281010351435533 | 11.17638073073131 | 11.27149922745676 | 56400 |
| 17 | 2024-05-08 | 11.204916000366211 | 11.261987280250041 | 11.176380813982906 | 11.204916000366211 | 46600 |
| 18 | 2024-05-09 | 11.03370475769043 | 11.195405670529071 | 10.929074221667024 | 11.195405670529071 | 174500 |
| 19 | 2024-05-10 | 10.967122077941895 | 11.100287810095711 | 10.967122077941895 | 11.03370539757747 | 145300 |
| 20 | 2024-05-13 | 10.98614501953125 | 11.052727425242264 | 10.938585769544563 | 11.02419223809715 | 174700 |
| 21 | 2024-05-14 | 11.121135711669922 | 11.121135711669922 | 11.034477365828176 | 11.121135711669922 | 94100 |
| 22 | 2024-05-15 | 11.111507415771484 | 11.140393226558526 | 11.053734875934031 | 11.092250514667912 | 136000 |
| 23 | 2024-05-16 | 11.198165893554688 | 11.207794803347497 | 11.12113645173897 | 11.12113645173897 | 124000 |
| 24 | 2024-05-17 | 11.159650802612305 | 11.236680241873861 | 11.159650802612305 | 11.236680241873861 | 102000 |
| 25 | 2024-05-20 | 11.236680030822754 | 11.236680030822754 | 11.111506964807932 | 11.16927950230067 | 125300 |
| 26 | 2024-05-21 | 11.400367736816406 | 11.400367736816406 | 11.236679953027465 | 11.265565762442183 | 86100 |
| 27 | 2024-05-22 | 11.265565872192383 | 11.39073893856004 | 11.246308971816077 | 11.381110029240219 | 93400 |
| 28 | 2024-05-23 | 11.130764961242676 | 11.313709649410029 | 11.121136051796144 | 11.3040807399635 | 72400 |
| 29 | 2024-05-24 | 11.30408000946045 | 11.332966735933296 | 11.15002114132508 | 11.169278958973646 | 66600 |
| 30 | 2024-05-27 | 11.30408000946045 | 11.30408000946045 | 11.17890694953464 | 11.265565292426606 | 102400 |
| 31 | 2024-05-28 | 11.140393257141113 | 11.265566328579744 | 11.140393257141113 | 11.169279986270825 | 85100 |
| 32 | 2024-05-29 | 11.063364028930664 | 11.178908192883327 | 11.063364028930664 | 11.178908192883327 | 105000 |
| 33 | 2024-05-31 | 10.976704597473145 | 11.072991850434414 | 10.967076606787657 | 11.072991850434414 | 160600 |
| 34 | 2024-06-03 | 10.851532936096191 | 10.995962903688767 | 10.658958421621637 | 10.976705084935976 | 243500 |
| 35 | 2024-06-04 | 10.957448959350586 | 10.995963681316566 | 10.85153370350999 | 10.92856314744195 | 126800 |
| 36 | 2024-06-05 | 10.861161231994629 | 10.976705392963753 | 10.80338961064175 | 10.967077401580516 | 133200 |
| 37 | 2024-06-06 | 10.890048027038574 | 10.957448558447187 | 10.803389676219862 | 10.880419117333524 | 94900 |
| 38 | 2024-06-07 | 10.793760299682617 | 10.890047556041937 | 10.735987762214359 | 10.890047556041937 | 204400 |
| 39 | 2024-06-10 | 10.716731071472168 | 10.832275230404885 | 10.697473252518375 | 10.822646320927989 | 189700 |
| 40 | 2024-06-11 | 10.745616912841797 | 10.793760542102728 | 10.716731102590579 | 10.726360012095435 | 90200 |
| 41 | 2024-06-12 | 10.687846183776855 | 10.832276165342721 | 10.687846183776855 | 10.745617809097832 | 122400 |
| 42 | 2024-06-13 | 10.678216934204102 | 10.726360565950928 | 10.65895911420001 | 10.716731655948884 | 83000 |
| 43 | 2024-06-14 | 10.668587684631348 | 10.726360224541377 | 10.639701873808018 | 10.678216594326914 | 133300 |
| 44 | 2024-06-17 | 10.61081600189209 | 10.70710234350327 | 10.61081600189209 | 10.697473433863141 | 108200 |
| 45 | 2024-06-18 | 10.601186752319336 | 10.668587281112265 | 10.601186752319336 | 10.649330380712858 | 107800 |
| 46 | 2024-06-19 | 10.620444297790527 | 10.658959019192011 | 10.572300666472826 | 10.630073207706745 | 83100 |
| 47 | 2024-06-20 | 10.678216934204102 | 10.74561746769162 | 10.65895911420001 | 10.65895911420001 | 62200 |
| 48 | 2024-06-21 | 10.774502754211426 | 10.841904202676737 | 10.668587504142158 | 10.716731133542137 | 81000 |
| 49 | 2024-06-24 | 10.822647094726562 | 10.86116181712453 | 10.735988739765281 | 10.77450346216325 | 76400 |
| 50 | 2024-06-25 | 10.851532936096191 | 10.851532936096191 | 10.76487458823531 | 10.822646207967004 | 78200 |
| 51 | 2024-06-26 | 10.851532936096191 | 10.861160927209248 | 10.76487458823531 | 10.793760398101156 | 88100 |
| 52 | 2024-06-27 | 10.870790481567383 | 10.890048301462771 | 10.793761038512613 | 10.841904669987693 | 134800 |
| 53 | 2024-06-28 | 10.899675369262695 | 10.928562096657265 | 10.861160650999917 | 10.899675369262695 | 113200 |
| 54 | 2024-07-01 | 10.957448959350586 | 10.976705861201873 | 10.880419515418625 | 10.92856314744195 | 122600 |
| 55 | 2024-07-02 | 10.957448959350586 | 11.005592591373912 | 10.899676417269912 | 10.957448959350586 | 117400 |
| 56 | 2024-07-03 | 11.044106483459473 | 11.053734474529945 | 10.976705036386159 | 10.976705036386159 | 105000 |
| 57 | 2024-07-04 | 11.005592346191406 | 11.072992878564472 | 10.995963436348573 | 11.044107067299356 | 96400 |
| 58 | 2024-07-05 | 11.05373477935791 | 11.072992598556596 | 10.967077347753907 | 11.0152200592239 | 81100 |
| 59 | 2024-07-08 | 10.986333847045898 | 11.159650540444435 | 10.986333847045898 | 11.053734375250517 | 95700 |
| 60 | 2024-07-09 | 11.024848937988281 | 11.072992567586983 | 10.986334217961991 | 10.986334217961991 | 65800 |
| 61 | 2024-07-10 | 11.121135711669922 | 11.121135711669922 | 11.034477365828176 | 11.053734265868943 | 74500 |
| 62 | 2024-07-11 | 11.198165893554688 | 11.217422794876928 | 11.11150754194616 | 11.14039335306121 | 69000 |
| 63 | 2024-07-12 | 11.207794189453125 | 11.265565808518849 | 11.159650561389471 | 11.207794189453125 | 65800 |
| 64 | 2024-07-15 | 11.198165893554688 | 11.255937515784787 | 11.159651172646829 | 11.255937515784787 | 87400 |
| 65 | 2024-07-16 | 11.159650802612305 | 11.255937142557576 | 11.159650802612305 | 11.198165522243082 | 99600 |
| 66 | 2024-07-17 | 11.188536643981934 | 11.24630918272094 | 11.159650833744104 | 11.24630918272094 | 64800 |
| 67 | 2024-07-18 | 11.072992324829102 | 11.21742229219545 | 11.0441065150085 | 11.188536482374849 | 128500 |
| 68 | 2024-07-19 | 10.870790481567383 | 11.05373517925661 | 10.832275760039998 | 11.02484936767692 | 194100 |
| 69 | 2024-07-22 | 10.938190460205078 | 10.938190460205078 | 10.80338940082415 | 10.870789930514613 | 134200 |
| 70 | 2024-07-23 | 10.870790481567383 | 10.957448834569846 | 10.803389948460309 | 10.957448834569846 | 136100 |
| 71 | 2024-07-24 | 10.832274436950684 | 10.870789153773755 | 10.774501902584436 | 10.870789153773755 | 154100 |
| 72 | 2024-07-25 | 10.764874458312988 | 10.851532805127983 | 10.764874458312988 | 10.832274986607615 | 110200 |
| 73 | 2024-07-26 | 10.803389549255371 | 10.899675890384179 | 10.755245919559286 | 10.899675890384179 | 61600 |
| 74 | 2024-07-29 | 10.813017845153809 | 10.851533484606232 | 10.793760943690984 | 10.803389853554089 | 88000 |
| 75 | 2024-07-30 | 10.832274436950684 | 10.870789153773755 | 10.784130811356025 | 10.813016619407508 | 88300 |
| 76 | 2024-07-31 | 10.793760299682617 | 10.861160828176143 | 10.784131390394018 | 10.851532837150875 | 91400 |
| 77 | 2024-08-01 | 10.890048027038574 | 10.938190739037086 | 10.803389676219862 | 10.870790207628474 | 152300 |
| 78 | 2024-08-02 | 11.05373477935791 | 11.082621508155938 | 10.918933718020554 | 10.928562627619897 | 148900 |
| 79 | 2024-08-05 | 10.976704597473145 | 11.02484822395378 | 10.82264572734575 | 10.918932980307021 | 115600 |
| 80 | 2024-08-06 | 11.05373477935791 | 11.111507318690606 | 10.986334248689232 | 11.024848968823243 | 80200 |
| 81 | 2024-08-07 | 11.188536643981934 | 11.294451893696206 | 11.005591954791218 | 11.005591954791218 | 61900 |
| 82 | 2024-08-08 | 11.169279098510742 | 11.24630853354075 | 11.150021280621592 | 11.198164907081171 | 45100 |
| 83 | 2024-08-09 | 11.255936622619629 | 11.255936622619629 | 11.159650287122048 | 11.169279196150798 | 52700 |
| 84 | 2024-08-12 | 11.265565872192383 | 11.352224219544093 | 11.169279533784186 | 11.255936962872562 | 89700 |
| 85 | 2024-08-13 | 11.28482437133789 | 11.458140158229396 | 11.227051830198462 | 11.32333909267638 | 147200 |
| 86 | 2024-08-14 | 11.323338508605957 | 11.438882666661527 | 11.2751948798503 | 11.294451780394558 | 119600 |
| 87 | 2024-08-15 | 11.352224349975586 | 11.390739069434048 | 11.246309101030656 | 11.361853259406038 | 160300 |
| 88 | 2024-08-16 | 11.279682159423828 | 11.387574434638182 | 11.24044851976372 | 11.377766726275972 | 117100 |
| 89 | 2024-08-19 | 11.515084266662598 | 11.515084266662598 | 11.24044878261955 | 11.289491067192467 | 120300 |
| 90 | 2024-08-20 | 11.573934555053711 | 11.573934555053711 | 11.436616352925641 | 11.485658634785931 | 57000 |
| 91 | 2024-08-21 | 11.603360176086426 | 11.622977464050516 | 11.515084251055576 | 11.573935179544067 | 60800 |
| 92 | 2024-08-22 | 11.632784843444824 | 11.652402130853785 | 11.564126208320962 | 11.564126208320962 | 113400 |
| 93 | 2024-08-23 | 11.613168716430664 | 11.721060993058979 | 11.593551428641643 | 11.603360072536153 | 105200 |
| 94 | 2024-08-26 | 11.495468139648438 | 11.632785416662616 | 11.475850851272815 | 11.632785416662616 | 93400 |
| 95 | 2024-08-27 | 11.32872486114502 | 11.59355170477811 | 11.269873931780005 | 11.59355170477811 | 145900 |
| 96 | 2024-08-28 | 11.446425437927246 | 11.466041790185834 | 11.230639950660219 | 11.338533161995612 | 70200 |
| 97 | 2024-08-29 | 11.466041564941406 | 11.466041564941406 | 11.328724295617537 | 11.41700021755645 | 39500 |
| 98 | 2024-08-30 | 11.544509887695312 | 11.544509887695312 | 11.358149398418636 | 11.505275312770749 | 71700 |
| 99 | 2024-09-02 | 11.495468139648438 | 11.554318133967715 | 11.407192212765725 | 11.544510425183699 | 105900 |
| 100 | 2024-09-03 | 11.632784843444824 | 11.632784843444824 | 11.505275281497832 | 11.534701212611271 | 67100 |
| 101 | 2024-09-04 | 11.770103454589844 | 11.770103454589844 | 11.613168891526584 | 11.622977535568983 | 127300 |
| 102 | 2024-09-05 | 11.6524019241333 | 11.809336479005873 | 11.6524019241333 | 11.799527835475404 | 80000 |
| 103 | 2024-09-06 | 11.73086929321289 | 11.750485645023343 | 11.60335973253187 | 11.721060649605796 | 94400 |
| 104 | 2024-09-09 | 11.613168716430664 | 11.701444640673724 | 11.593551428641643 | 11.632785068815918 | 57000 |
| 105 | 2024-09-10 | 11.544509887695312 | 11.63278487506433 | 11.544509887695312 | 11.63278487506433 | 49700 |
| 106 | 2024-09-11 | 11.436616897583008 | 11.603360102606741 | 11.436616897583008 | 11.544510109894699 | 66600 |
| 107 | 2024-09-12 | 11.40719223022461 | 11.45623451583493 | 11.338533591612437 | 11.436617227429284 | 73000 |
| 108 | 2024-09-13 | 11.524892807006836 | 11.534701450913959 | 11.436616882650267 | 11.44642552655739 | 57100 |
| 109 | 2024-09-16 | 11.544509887695312 | 11.554317596022702 | 11.446425321191404 | 11.534701243964172 | 61900 |
| 110 | 2024-09-17 | 11.32872486114502 | 11.466042137323736 | 11.289491220036274 | 11.466042137323736 | 124800 |
| 111 | 2024-09-18 | 11.279682159423828 | 11.348340794978077 | 11.269873515657862 | 11.3287244428499 | 66500 |
| 112 | 2024-09-19 | 11.230640411376953 | 11.358149980201784 | 11.191406769846528 | 11.279682697140935 | 116000 |
| 113 | 2024-09-20 | 11.25025749206543 | 11.26006520071405 | 11.112939281543143 | 11.230640203960625 | 126000 |
| 114 | 2024-09-23 | 11.201214790344238 | 11.328724352068743 | 11.093322515994464 | 11.279682069035665 | 82000 |
| 115 | 2024-09-24 | 11.19140625 | 11.299299460749824 | 11.132556258139873 | 11.230639889708003 | 75300 |
| 116 | 2024-09-25 | 11.142364501953125 | 11.230640429389112 | 11.103130860359775 | 11.191406787795762 | 71500 |
| 117 | 2024-09-26 | 11.181597709655762 | 11.201214997393107 | 11.103130429513905 | 11.122747717251253 | 61000 |
| 118 | 2024-09-27 | 11.152173042297363 | 11.240448968910881 | 11.132556689385353 | 11.181598039367271 | 60800 |
| 119 | 2024-09-30 | 11.181597709655762 | 11.220831349726689 | 11.112939073382579 | 11.21102364126178 | 56400 |
| 120 | 2024-10-01 | 11.211023330688477 | 11.299299252253542 | 11.171789691704419 | 11.299299252253542 | 57600 |
| 121 | 2024-10-02 | 11.260065078735352 | 11.31891600700846 | 11.211023729812162 | 11.211023729812162 | 58500 |
| 122 | 2024-10-03 | 11.19140625 | 11.269873529416005 | 11.142363966514058 | 11.269873529416005 | 66100 |
| 123 | 2024-10-04 | 11.19140625 | 11.21102353755588 | 11.103130326806056 | 11.181597606222061 | 59300 |
| 124 | 2024-10-07 | 11.299299240112305 | 11.318915591881387 | 11.181597387882865 | 11.181597387882865 | 55200 |
| 125 | 2024-10-08 | 11.299299240112305 | 11.299299240112305 | 11.250256957583995 | 11.269873309353077 | 42800 |
| 126 | 2024-10-09 | 11.230640411376953 | 11.299299985608046 | 11.181598125612972 | 11.299299985608046 | 69100 |
| 127 | 2024-10-10 | 11.26987361907959 | 11.348340899119885 | 11.171789986731103 | 11.181597695183317 | 47400 |
| 128 | 2024-10-11 | 11.220830917358398 | 11.26987319940827 | 11.161980927221535 | 11.26987319940827 | 76300 |
| 129 | 2024-10-14 | 11.260065078735352 | 11.279682366627645 | 11.171790089431347 | 11.171790089431347 | 58500 |
| 130 | 2024-10-15 | 11.338533401489258 | 11.358149754162184 | 11.250257475951638 | 11.299299760739625 | 47400 |
| 131 | 2024-10-16 | 11.456233978271484 | 11.485658974095443 | 11.367958055395857 | 11.367958055395857 | 51300 |
| 132 | 2024-10-17 | 11.358149528503418 | 11.407191812317052 | 11.279682248563105 | 11.407191812317052 | 51900 |
| 133 | 2024-10-18 | 11.338533401489258 | 11.426808391623096 | 11.289491116701273 | 11.426808391623096 | 35900 |
| 134 | 2024-10-21 | 11.318916320800781 | 11.397383603737746 | 11.289491323550369 | 11.367958606487333 | 47900 |
| 135 | 2024-10-22 | 11.26987361907959 | 11.318915902955714 | 11.191406339039295 | 11.318915902955714 | 70000 |
| 136 | 2024-10-23 | 11.181597709655762 | 11.26987363366629 | 11.142364069584834 | 11.26987363366629 | 42800 |
| 137 | 2024-10-24 | 11.19140625 | 11.220831245930064 | 11.171789897847876 | 11.220831245930064 | 29200 |
| 138 | 2024-10-25 | 11.201214790344238 | 11.220831142315221 | 11.181597502969508 | 11.191406146656874 | 40300 |
| 139 | 2024-10-28 | 11.240448951721191 | 11.240448951721191 | 11.13255667236066 | 11.13255667236066 | 68600 |
| 140 | 2024-10-29 | 11.211023330688477 | 11.250256969672535 | 11.19140604349458 | 11.19140604349458 | 48100 |
| 141 | 2024-10-30 | 11.289490699768066 | 11.299299343444176 | 11.191406133814464 | 11.191406133814464 | 53100 |
| 142 | 2024-10-31 | 11.367958068847656 | 11.417000352214789 | 11.279682145867572 | 11.289490789621748 | 86700 |
| 143 | 2024-11-01 | 11.260065078735352 | 11.426808284204757 | 11.260065078735352 | 11.367958291335421 | 74300 |
| 144 | 2024-11-04 | 11.367958068847656 | 11.377766712601833 | 11.269873502113395 | 11.269873502113395 | 85600 |
| 145 | 2024-11-05 | 11.289490699768066 | 11.37776662204556 | 11.250257060467375 | 11.348340691017231 | 74300 |
| 146 | 2024-11-06 | 11.338533401489258 | 11.338533401489258 | 11.181597903086946 | 11.309107469374199 | 53700 |
| 147 | 2024-11-07 | 11.42680835723877 | 11.57393521116001 | 11.338533367370559 | 11.338533367370559 | 108000 |
| 148 | 2024-11-08 | 11.417000770568848 | 11.593551687594635 | 11.279682559189869 | 11.407192126455252 | 127500 |
| 149 | 2024-11-11 | 11.417000770568848 | 11.49546805267004 | 11.32872484435406 | 11.456234411619443 | 120700 |
| 150 | 2024-11-12 | 11.329999923706055 | 11.720000267028809 | 11.020000457763672 | 11.569999694824219 | 177500 |
| 151 | 2024-11-13 | 11.34000015258789 | 11.449999809265137 | 11.239999771118164 | 11.449999809265137 | 160200 |
| 152 | 2024-11-14 | 11.289999961853027 | 11.40999984741211 | 11.279999732971191 | 11.300000190734863 | 70000 |
| 153 | 2024-11-18 | 11.25 | 11.359999656677246 | 11.210000038146973 | 11.350000381469727 | 92900 |
| 154 | 2024-11-19 | 11.359999656677246 | 11.359999656677246 | 11.210000038146973 | 11.25 | 41000 |
| 155 | 2024-11-21 | 11.25 | 11.390000343322754 | 11.25 | 11.34000015258789 | 47900 |
| 156 | 2024-11-22 | 11.359999656677246 | 11.390000343322754 | 11.25 | 11.25 | 36900 |
| 157 | 2024-11-25 | 11.449999809265137 | 11.449999809265137 | 11.350000381469727 | 11.369999885559082 | 71800 |
| 158 | 2024-11-26 | 11.460000038146973 | 11.5 | 11.390000343322754 | 11.449999809265137 | 58000 |
| 159 | 2024-11-27 | 11.3100004196167 | 11.520000457763672 | 11.289999961853027 | 11.460000038146973 | 118400 |
| 160 | 2024-11-28 | 11.180000305175781 | 11.40999984741211 | 11.180000305175781 | 11.399999618530273 | 109000 |
| 161 | 2024-11-29 | 11.319999694824219 | 11.319999694824219 | 11.140000343322754 | 11.180000305175781 | 95800 |
| 162 | 2024-12-02 | 11.329999923706055 | 11.369999885559082 | 11.220000267028809 | 11.220000267028809 | 90400 |
| 163 | 2024-12-03 | 11.350000381469727 | 11.40999984741211 | 11.25 | 11.25 | 72200 |
| 164 | 2024-12-04 | 11.4399995803833 | 11.4399995803833 | 11.319999694824219 | 11.350000381469727 | 66300 |
| 165 | 2024-12-05 | 11.359999656677246 | 11.479999542236328 | 11.359999656677246 | 11.399999618530273 | 58600 |
| 166 | 2024-12-06 | 11.489999771118164 | 11.489999771118164 | 11.300000190734863 | 11.489999771118164 | 75100 |
| 167 | 2024-12-09 | 11.319999694824219 | 11.420000076293945 | 11.25 | 11.399999618530273 | 86500 |
| 168 | 2024-12-10 | 11.40999984741211 | 11.420000076293945 | 11.300000190734863 | 11.40999984741211 | 57700 |
| 169 | 2024-12-11 | 11.399999618530273 | 11.489999771118164 | 11.329999923706055 | 11.40999984741211 | 69100 |
| 170 | 2024-12-12 | 11.300000190734863 | 11.420000076293945 | 11.300000190734863 | 11.369999885559082 | 90700 |
| 171 | 2024-12-13 | 11.300000190734863 | 11.369999885559082 | 11.279999732971191 | 11.300000190734863 | 53400 |
| 172 | 2024-12-16 | 11.210000038146973 | 11.399999618530273 | 11.170000076293945 | 11.300000190734863 | 87900 |
| 173 | 2024-12-17 | 11.25 | 11.289999961853027 | 11.170000076293945 | 11.210000038146973 | 152000 |
| 174 | 2024-12-18 | 10.899999618530273 | 11.260000228881836 | 10.899999618530273 | 11.25 | 183000 |
| 175 | 2024-12-19 | 11.010000228881836 | 11.109999656677246 | 10.90999984741211 | 11.010000228881836 | 109000 |
| 176 | 2024-12-20 | 11.289999961853027 | 11.289999961853027 | 10.989999771118164 | 11.010000228881836 | 74500 |
| 177 | 2024-12-23 | 10.880000114440918 | 11.239999771118164 | 10.859999656677246 | 11.149999618530273 | 160600 |
| 178 | 2024-12-26 | 11.0 | 11.039999961853027 | 10.880000114440918 | 10.890000343322754 | 87400 |
| 179 | 2024-12-27 | 11.079999923706055 | 11.09000015258789 | 10.979999542236328 | 11.050000190734863 | 95300 |
| 180 | 2024-12-30 | 10.90999984741211 | 11.079999923706055 | 10.90999984741211 | 11.079999923706055 | 140400 |
| 181 | 2025-01-02 | 10.9399995803833 | 11.050000190734863 | 10.850000381469727 | 11.020000457763672 | 131800 |
| 182 | 2025-01-03 | 10.699999809265137 | 11.050000190734863 | 10.699999809265137 | 11.050000190734863 | 182900 |
| 183 | 2025-01-06 | 10.890000343322754 | 10.930000305175781 | 10.6899995803833 | 10.8100004196167 | 103600 |
| 184 | 2025-01-07 | 11.050000190734863 | 11.210000038146973 | 10.890000343322754 | 10.890000343322754 | 86300 |
| 185 | 2025-01-08 | 10.899999618530273 | 11.170000076293945 | 10.899999618530273 | 11.170000076293945 | 60000 |
| 186 | 2025-01-09 | 10.960000038146973 | 11.010000228881836 | 10.899999618530273 | 10.960000038146973 | 56900 |
| 187 | 2025-01-10 | 10.829999923706055 | 10.960000038146973 | 10.819999694824219 | 10.960000038146973 | 91400 |
| 188 | 2025-01-13 | 10.720000267028809 | 10.890000343322754 | 10.680000305175781 | 10.829999923706055 | 121500 |
| 189 | 2025-01-14 | 10.729999542236328 | 10.800000190734863 | 10.649999618530273 | 10.729999542236328 | 77900 |
| 190 | 2025-01-15 | 10.789999961853027 | 10.899999618530273 | 10.729999542236328 | 10.729999542236328 | 88600 |
| 191 | 2025-01-16 | 10.729999542236328 | 10.829999923706055 | 10.729999542236328 | 10.789999961853027 | 101300 |
| 192 | 2025-01-17 | 10.899999618530273 | 10.920000076293945 | 10.699999809265137 | 10.739999771118164 | 100400 |
| 193 | 2025-01-20 | 10.920000076293945 | 10.920000076293945 | 10.779999732971191 | 10.84000015258789 | 53100 |
| 194 | 2025-01-21 | 10.920000076293945 | 11.0 | 10.869999885559082 | 10.90999984741211 | 55900 |
| 195 | 2025-01-22 | 10.880000114440918 | 10.979999542236328 | 10.869999885559082 | 10.930000305175781 | 52700 |
| 196 | 2025-01-23 | 10.699999809265137 | 10.890000343322754 | 10.649999618530273 | 10.880000114440918 | 192400 |
| 197 | 2025-01-24 | 10.720000267028809 | 10.8100004196167 | 10.59000015258789 | 10.8100004196167 | 190300 |
| 198 | 2025-01-27 | 10.720000267028809 | 10.850000381469727 | 10.600000381469727 | 10.720000267028809 | 127300 |
| 199 | 2025-01-28 | 10.829999923706055 | 10.829999923706055 | 10.710000038146973 | 10.720000267028809 | 56700 |
| 200 | 2025-01-29 | 10.760000228881836 | 10.859999656677246 | 10.760000228881836 | 10.84000015258789 | 119200 |
| 201 | 2025-01-30 | 10.970000267028809 | 11.0 | 10.760000228881836 | 10.819999694824219 | 87600 |
| 202 | 2025-01-31 | 11.100000381469727 | 11.180000305175781 | 10.970000267028809 | 10.970000267028809 | 92300 |
| 203 | 2025-02-03 | 11.069999694824219 | 11.180000305175781 | 11.010000228881836 | 11.100000381469727 | 79700 |
| 204 | 2025-02-04 | 11.109999656677246 | 11.140000343322754 | 10.989999771118164 | 11.100000381469727 | 52100 |
| 205 | 2025-02-05 | 11.0 | 11.130000114440918 | 10.970000267028809 | 11.109999656677246 | 66300 |
| 206 | 2025-02-06 | 11.0 | 11.010000228881836 | 10.899999618530273 | 11.0 | 61300 |
| 207 | 2025-02-07 | 10.989999771118164 | 11.020000457763672 | 10.890000343322754 | 11.0 | 68700 |
| 208 | 2025-02-10 | 10.920000076293945 | 11.0 | 10.899999618530273 | 10.989999771118164 | 53600 |
| 209 | 2025-02-11 | 11.039999961853027 | 11.039999961853027 | 10.850000381469727 | 10.850000381469727 | 56500 |
| 210 | 2025-02-12 | 10.930000305175781 | 11.09000015258789 | 10.859999656677246 | 11.09000015258789 | 59500 |
| 211 | 2025-02-13 | 10.819999694824219 | 10.899999618530273 | 10.779999732971191 | 10.899999618530273 | 84500 |
| 212 | 2025-02-14 | 11.039999961853027 | 11.09000015258789 | 10.819999694824219 | 10.819999694824219 | 79000 |
| 213 | 2025-02-17 | 10.949999809265137 | 11.09000015258789 | 10.949999809265137 | 11.09000015258789 | 83800 |
| 214 | 2025-02-18 | 10.970000267028809 | 11.430000305175781 | 10.850000381469727 | 11.0600004196167 | 152800 |
| 215 | 2025-02-19 | 10.850000381469727 | 11.010000228881836 | 10.829999923706055 | 10.960000038146973 | 85200 |
| 216 | 2025-02-20 | 10.859999656677246 | 10.890000343322754 | 10.8100004196167 | 10.890000343322754 | 77400 |
| 217 | 2025-02-21 | 10.90999984741211 | 10.920000076293945 | 10.829999923706055 | 10.90999984741211 | 49200 |
| 218 | 2025-02-24 | 10.890000343322754 | 10.949999809265137 | 10.850000381469727 | 10.949999809265137 | 62500 |
| 219 | 2025-02-25 | 10.960000038146973 | 11.0 | 10.850000381469727 | 10.890000343322754 | 49300 |
| 220 | 2025-02-26 | 10.9399995803833 | 11.029999732971191 | 10.920000076293945 | 10.960000038146973 | 77000 |
| 221 | 2025-02-27 | 10.949999809265137 | 11.0 | 10.90999984741211 | 10.9399995803833 | 71400 |
| 222 | 2025-02-28 | 10.9399995803833 | 10.989999771118164 | 10.84000015258789 | 10.949999809265137 | 70500 |
| 223 | 2025-03-05 | 10.920000076293945 | 11.0 | 10.800000190734863 | 10.9399995803833 | 61400 |
| 224 | 2025-03-06 | 10.9399995803833 | 10.960000038146973 | 10.859999656677246 | 10.920000076293945 | 63800 |
| 225 | 2025-03-07 | 11.079999923706055 | 11.09000015258789 | 10.880000114440918 | 10.9399995803833 | 58800 |
| 226 | 2025-03-10 | 11.09000015258789 | 11.109999656677246 | 10.979999542236328 | 11.050000190734863 | 67400 |
| 227 | 2025-03-11 | 11.010000228881836 | 11.09000015258789 | 10.979999542236328 | 11.09000015258789 | 62800 |
| 228 | 2025-03-12 | 11.050000190734863 | 11.289999961853027 | 10.899999618530273 | 11.010000228881836 | 74500 |
| 229 | 2025-03-13 | 11.119999885559082 | 11.199999809265137 | 10.970000267028809 | 11.050000190734863 | 50800 |
| 230 | 2025-03-14 | 11.350000381469727 | 11.359999656677246 | 11.119999885559082 | 11.15999984741211 | 89800 |
| 231 | 2025-03-17 | 11.40999984741211 | 11.5 | 11.260000228881836 | 11.350000381469727 | 112600 |
| 232 | 2025-03-18 | 11.420000076293945 | 11.510000228881836 | 11.40999984741211 | 11.40999984741211 | 57500 |
| 233 | 2025-03-19 | 11.350000381469727 | 11.470000267028809 | 11.100000381469727 | 11.350000381469727 | 100600 |
| 234 | 2025-03-20 | 11.4399995803833 | 11.5 | 11.34000015258789 | 11.350000381469727 | 119500 |
| 235 | 2025-03-21 | 11.449999809265137 | 11.579999923706055 | 11.449999809265137 | 11.449999809265137 | 64000 |
| 236 | 2025-03-24 | 11.369999885559082 | 11.529999732971191 | 11.34000015258789 | 11.4399995803833 | 101300 |
| 237 | 2025-03-25 | 11.350000381469727 | 11.420000076293945 | 11.300000190734863 | 11.369999885559082 | 95800 |
| 238 | 2025-03-26 | 11.300000190734863 | 11.350000381469727 | 11.270000457763672 | 11.350000381469727 | 46200 |
| 239 | 2025-03-27 | 11.279999732971191 | 11.350000381469727 | 11.210000038146973 | 11.300000190734863 | 37400 |
| 240 | 2025-03-28 | 11.34000015258789 | 11.34000015258789 | 11.220000267028809 | 11.270000457763672 | 45000 |
| 241 | 2025-03-31 | 11.300000190734863 | 11.380000114440918 | 11.260000228881836 | 11.300000190734863 | 52800 |
| 242 | 2025-04-01 | 11.289999961853027 | 11.350000381469727 | 11.15999984741211 | 11.25 | 54600 |
| 243 | 2025-04-02 | 11.270000457763672 | 11.329999923706055 | 11.220000267028809 | 11.300000190734863 | 44800 |
| 244 | 2025-04-03 | 11.390000343322754 | 11.479999542236328 | 11.199999809265137 | 11.300000190734863 | 80100 |
| 245 | 2025-04-04 | 11.399999618530273 | 11.460000038146973 | 11.279999732971191 | 11.399999618530273 | 89800 |
| 246 | 2025-04-07 | 11.229999542236328 | 11.369999885559082 | 11.119999885559082 | 11.270000457763672 | 128200 |
| 247 | 2025-04-08 | 11.260000228881836 | 11.359999656677246 | 11.229999542236328 | 11.25 | 76000 |
| 248 | 2025-04-09 | 11.380000114440918 | 11.489999771118164 | 11.149999618530273 | 11.149999618530273 | 101800 |
| 249 | 2025-04-10 | 11.220000267028809 | 11.369999885559082 | 11.220000267028809 | 11.270000457763672 | 78600 |
| 250 | 2025-04-11 | 11.300000190734863 | 11.430000305175781 | 11.220000267028809 | 11.220000267028809 | 49600 |