ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 11.097773551940918 | 11.12710661202403 | 11.029328501772104 | 11.048884496814956 | 77800 |
| 3 | 2024-04-17 | 10.951106071472168 | 11.10755029738902 | 10.853328896514705 | 11.087995235389982 | 218500 |
| 4 | 2024-04-18 | 10.921773910522461 | 10.990218031870162 | 10.755551673694145 | 10.931551908566766 | 149700 |
| 5 | 2024-04-19 | 11.185772895812988 | 11.215106888806357 | 10.90221749091203 | 10.90221749091203 | 76700 |
| 6 | 2024-04-22 | 11.283552169799805 | 11.32266323200523 | 11.16621898318353 | 11.21510804406063 | 63700 |
| 7 | 2024-04-23 | 11.097773551940918 | 11.17599566714999 | 10.980439446646141 | 11.107550616981177 | 55700 |
| 8 | 2024-04-24 | 11.136886596679688 | 11.244441791162746 | 11.12710859741359 | 11.234663791896649 | 32600 |
| 9 | 2024-04-25 | 10.960886001586914 | 11.156441318467774 | 10.960886001586914 | 11.156441318467774 | 162000 |
| 10 | 2024-04-26 | 11.127107620239258 | 11.195551744128553 | 10.90221831927532 | 11.136885618646657 | 182500 |
| 11 | 2024-04-29 | 10.90221881866455 | 11.244441318749443 | 10.90221881866455 | 11.175997191724983 | 43100 |
| 12 | 2024-04-30 | 10.999996185302734 | 10.999996185302734 | 10.696884769015984 | 10.75555182562934 | 159900 |
| 13 | 2024-05-02 | 11.078217506408691 | 11.097773501362415 | 10.980439396602394 | 10.999995391556117 | 111300 |
| 14 | 2024-05-03 | 11.486973762512207 | 11.73242192383217 | 10.93717040548933 | 11.094257078924437 | 440800 |
| 15 | 2024-05-06 | 11.486973762512207 | 11.938598416793358 | 11.408430425794654 | 11.486973762512207 | 114000 |
| 16 | 2024-05-07 | 11.585153579711914 | 11.59497173103019 | 11.32988726329936 | 11.467338572823914 | 169000 |
| 17 | 2024-05-08 | 11.467338562011719 | 11.496792079628337 | 11.339705403925784 | 11.339705403925784 | 43000 |
| 18 | 2024-05-09 | 11.398612022399902 | 11.477155357379457 | 11.182618319361334 | 11.359340354910126 | 38000 |
| 19 | 2024-05-10 | 11.388795852661133 | 11.49679271408893 | 11.290616206773686 | 11.477156410387241 | 220300 |
| 20 | 2024-05-13 | 11.624425888061523 | 11.624425888061523 | 11.359341405750053 | 11.37897770946668 | 94800 |
| 21 | 2024-05-14 | 11.683332443237305 | 11.781512085137635 | 11.42806705965527 | 11.73242226418747 | 138200 |
| 22 | 2024-05-15 | 11.663697242736816 | 11.683332609610218 | 11.545882232564987 | 11.5949720542142 | 372400 |
| 23 | 2024-05-16 | 11.830601692199707 | 11.830601692199707 | 11.545881859408812 | 11.761875569587808 | 95900 |
| 24 | 2024-05-17 | 11.879692077636719 | 11.879692077636719 | 11.545882408896606 | 11.72260445869806 | 216400 |
| 25 | 2024-05-20 | 11.850237846374512 | 11.977871012499726 | 11.594972450434586 | 11.732422832176738 | 395500 |
| 26 | 2024-05-21 | 11.840420722961426 | 11.840420722961426 | 11.594972540727081 | 11.78151274724856 | 82100 |
| 27 | 2024-05-22 | 12.272408485412598 | 12.272408485412598 | 11.486974155084098 | 11.693150655091449 | 430900 |
| 28 | 2024-05-23 | 11.791330337524414 | 12.076050177900045 | 11.66369717648562 | 12.076050177900045 | 246300 |
| 29 | 2024-05-24 | 11.536064147949219 | 11.74224065102456 | 11.536064147949219 | 11.74224065102456 | 148900 |
| 30 | 2024-05-27 | 11.477156639099121 | 11.585154438989546 | 11.418249599441175 | 11.545882767114078 | 129600 |
| 31 | 2024-05-28 | 11.290616035461426 | 11.594972184046128 | 11.290616035461426 | 11.594972184046128 | 121200 |
| 32 | 2024-05-29 | 11.202254295349121 | 11.45752061609705 | 11.192436143864095 | 11.251344116463795 | 93700 |
| 33 | 2024-05-31 | 10.89789867401123 | 11.182618502040908 | 10.701539397044206 | 11.182618502040908 | 303800 |
| 34 | 2024-06-03 | 10.986259460449219 | 11.359340783845061 | 10.750629446613038 | 10.82917278455843 | 185500 |
| 35 | 2024-06-04 | 10.946988105773926 | 11.045167749179711 | 10.819355880181064 | 11.015714230682164 | 95200 |
| 36 | 2024-06-05 | 11.192436218261719 | 11.320069379484076 | 10.80953767090511 | 10.946988047367292 | 250900 |
| 37 | 2024-06-06 | 11.536064147949219 | 11.60478933687084 | 11.113892990149596 | 11.113892990149596 | 78500 |
| 38 | 2024-06-07 | 11.418249130249023 | 11.56551765965293 | 11.290615967820749 | 11.418249130249023 | 105600 |
| 39 | 2024-06-10 | 11.378976821899414 | 11.644060347223709 | 11.349523304932365 | 11.496791826078036 | 91000 |
| 40 | 2024-06-11 | 11.683332443237305 | 11.683332443237305 | 11.398612605298897 | 11.398612605298897 | 108900 |
| 41 | 2024-06-12 | 11.575335502624512 | 11.76187569731582 | 11.447702343599742 | 11.69315051026804 | 93600 |
| 42 | 2024-06-13 | 11.437884330749512 | 11.673515285200887 | 11.36915914286936 | 11.673515285200887 | 79400 |
| 43 | 2024-06-14 | 11.437884330749512 | 11.585153794320428 | 11.408430812559512 | 11.516427670129817 | 69700 |
| 44 | 2024-06-17 | 11.202254295349121 | 11.388795428322783 | 11.202254295349121 | 11.359340973867704 | 55500 |
| 45 | 2024-06-18 | 10.809536933898926 | 11.300433242217927 | 10.809536933898926 | 11.300433242217927 | 211500 |
| 46 | 2024-06-19 | 10.652450561523438 | 10.799719083593725 | 10.534634620294693 | 10.799719083593725 | 102400 |
| 47 | 2024-06-20 | 9.827744483947754 | 10.907715818780542 | 9.798290030805552 | 10.848808785116974 | 1325000 |
| 48 | 2024-06-21 | 10.112464904785156 | 10.210643612101038 | 9.768837088403387 | 9.955378224031367 | 259800 |
| 49 | 2024-06-24 | 10.073192596435547 | 10.240097418240241 | 9.925923140325892 | 10.210642965232063 | 236000 |
| 50 | 2024-06-25 | 10.308823585510254 | 10.357913408893832 | 10.073193556841684 | 10.14191874779239 | 867200 |
| 51 | 2024-06-26 | 10.35791301727295 | 10.35791301727295 | 10.043738721282923 | 10.14191836433802 | 71200 |
| 52 | 2024-06-27 | 10.799718856811523 | 10.799718856811523 | 10.269550877656828 | 10.289186243242346 | 164600 |
| 53 | 2024-06-28 | 10.557292938232422 | 10.73472673318512 | 10.448861696914928 | 10.73472673318512 | 300800 |
| 54 | 2024-07-01 | 10.52772045135498 | 10.665723671904027 | 10.409431573708753 | 10.498147526886097 | 173300 |
| 55 | 2024-07-02 | 10.498148918151855 | 10.655868382658344 | 10.429147298732902 | 10.655868382658344 | 77900 |
| 56 | 2024-07-03 | 10.931875228881836 | 10.931875228881836 | 10.498148369298628 | 10.606580554232686 | 168700 |
| 57 | 2024-07-04 | 11.148737907409668 | 11.188167533798744 | 10.85301523945337 | 10.85301523945337 | 139300 |
| 58 | 2024-07-05 | 11.237454414367676 | 11.237454414367676 | 10.843158131086053 | 11.109308827358518 | 136100 |
| 59 | 2024-07-08 | 10.853015899658203 | 11.158595287743276 | 10.853015899658203 | 11.119165658955637 | 751300 |
| 60 | 2024-07-09 | 11.138880729675293 | 11.138880729675293 | 10.823442765349727 | 10.872730035407766 | 78200 |
| 61 | 2024-07-10 | 11.040306091308594 | 11.286741499329215 | 10.922017208267873 | 11.119165346669075 | 263400 |
| 62 | 2024-07-11 | 11.050163269042969 | 11.434602827832803 | 11.020591284544192 | 11.316313009684825 | 143700 |
| 63 | 2024-07-12 | 11.089592933654785 | 11.148737842934578 | 11.01073368133269 | 11.129022559815834 | 94000 |
| 64 | 2024-07-15 | 11.316313743591309 | 11.316313743591309 | 11.010734357107607 | 11.020591999271984 | 67800 |
| 65 | 2024-07-16 | 11.237454414367676 | 11.336028955226327 | 11.138880813585516 | 11.237454414367676 | 85900 |
| 66 | 2024-07-17 | 11.336029052734375 | 11.336029052734375 | 11.069878354172587 | 11.237454511027824 | 166700 |
| 67 | 2024-07-18 | 10.941732406616211 | 11.26702706745453 | 10.922017122891964 | 11.26702706745453 | 103100 |
| 68 | 2024-07-19 | 11.06002140045166 | 11.109308670183669 | 10.853015619638409 | 11.06002140045166 | 396200 |
| 69 | 2024-07-22 | 11.276884078979492 | 11.276884078979492 | 11.089593578837233 | 11.267027376923107 | 447000 |
| 70 | 2024-07-23 | 10.991018295288086 | 11.138880097064689 | 10.93187432663859 | 11.138880097064689 | 116700 |
| 71 | 2024-07-24 | 10.941732406616211 | 11.000876377636013 | 10.862873151872162 | 11.000876377636013 | 34700 |
| 72 | 2024-07-25 | 10.833300590515137 | 10.892445503599935 | 10.655867731413743 | 10.872730219212835 | 162300 |
| 73 | 2024-07-26 | 11.217740058898926 | 11.217740058898926 | 10.77415650563651 | 10.813586133924803 | 99900 |
| 74 | 2024-07-29 | 11.02059268951416 | 11.129023939884084 | 10.931875784631243 | 11.109309594397079 | 118000 |
| 75 | 2024-07-30 | 10.823442459106445 | 10.902302653013896 | 10.675581593192451 | 10.853015384350412 | 143600 |
| 76 | 2024-07-31 | 10.892444610595703 | 10.951588578755151 | 10.843157343745212 | 10.951588578755151 | 95400 |
| 77 | 2024-08-01 | 11.286742210388184 | 11.286742210388184 | 10.931875538909601 | 10.981162811634094 | 81500 |
| 78 | 2024-08-02 | 11.286742210388184 | 11.434604028561663 | 11.040306786842256 | 11.316314197992265 | 85500 |
| 79 | 2024-08-05 | 11.217740058898926 | 11.217740058898926 | 10.813586133924803 | 11.099451174034048 | 87700 |
| 80 | 2024-08-06 | 10.95158863067627 | 11.227596950316991 | 10.95158863067627 | 11.217739308884873 | 151900 |
| 81 | 2024-08-07 | 11.336029052734375 | 11.336029052734375 | 11.020592023395812 | 11.089593638544498 | 115800 |
| 82 | 2024-08-08 | 11.483890533447266 | 11.503605818863372 | 11.336029653132677 | 11.336029653132677 | 53100 |
| 83 | 2024-08-09 | 11.868329048156738 | 11.878186689959275 | 11.454317493214814 | 11.631751285354628 | 210800 |
| 84 | 2024-08-12 | 12.026047706604004 | 12.026047706604004 | 11.76975465700196 | 11.85847155417778 | 166800 |
| 85 | 2024-08-13 | 12.203481674194336 | 12.400629815119025 | 11.464175440669388 | 12.026047877323872 | 292500 |
| 86 | 2024-08-14 | 12.075334548950195 | 12.262625038524767 | 11.996475296489697 | 12.13447945833379 | 349700 |
| 87 | 2024-08-15 | 12.223196029663086 | 12.489346725217324 | 11.87818701774182 | 11.917616645963578 | 153100 |
| 88 | 2024-08-16 | 12.213339805603027 | 12.489347213956187 | 12.154194890917658 | 12.489347213956187 | 55200 |
| 89 | 2024-08-19 | 12.183765411376953 | 12.223195036394623 | 12.045762193853315 | 12.134479085162177 | 661000 |
| 90 | 2024-08-20 | 12.371057510375977 | 12.371057510375977 | 12.124622105548076 | 12.193623718075418 | 94000 |
| 91 | 2024-08-21 | 12.124622344970703 | 12.302055200698529 | 12.065477433010438 | 12.302055200698529 | 97600 |
| 92 | 2024-08-22 | 11.89790153503418 | 12.124622605667458 | 11.82889991966064 | 12.124622605667458 | 111300 |
| 93 | 2024-08-23 | 12.124622344970703 | 12.124622344970703 | 11.897901279212252 | 11.897901279212252 | 247800 |
| 94 | 2024-08-26 | 11.828899383544922 | 12.272482922412564 | 11.690895218976038 | 12.124622056148837 | 616900 |
| 95 | 2024-08-27 | 11.976759910583496 | 12.016189536475466 | 11.602178934648014 | 11.819041407015623 | 209900 |
| 96 | 2024-08-28 | 11.828899383544922 | 11.966903548113805 | 11.552891994483616 | 11.77961211476486 | 179600 |
| 97 | 2024-08-29 | 11.543034553527832 | 11.730325050058632 | 11.395173684691752 | 11.730325050058632 | 115600 |
| 98 | 2024-08-30 | 11.75989818572998 | 11.75989818572998 | 11.336028975390887 | 11.533177117382387 | 43600 |
| 99 | 2024-09-02 | 11.385316848754883 | 11.58246500118528 | 11.345887218268803 | 11.58246500118528 | 84100 |
| 100 | 2024-09-03 | 11.53317642211914 | 11.552891705168026 | 11.336028292012472 | 11.355743575061357 | 119500 |
| 101 | 2024-09-04 | 11.710610389709473 | 11.88804417957788 | 11.474032629935895 | 11.483889331535789 | 178700 |
| 102 | 2024-09-05 | 11.641609191894531 | 11.759898075985548 | 11.572606637784073 | 11.750040433958842 | 40100 |
| 103 | 2024-09-06 | 11.336029052734375 | 11.572606824738298 | 11.247312153213779 | 11.483889925217701 | 121800 |
| 104 | 2024-09-09 | 11.336029052734375 | 11.414888310069015 | 11.257169795399735 | 11.257169795399735 | 116200 |
| 105 | 2024-09-10 | 11.53317642211914 | 11.56274840661603 | 11.227597055472915 | 11.326170650488029 | 95500 |
| 106 | 2024-09-11 | 11.582464218139648 | 11.592321860113868 | 11.355744093191499 | 11.454317692704246 | 100800 |
| 107 | 2024-09-12 | 11.326170921325684 | 11.582463966631192 | 11.286741294361487 | 11.582463966631192 | 136400 |
| 108 | 2024-09-13 | 11.434603691101074 | 11.533177293564398 | 11.336029148561243 | 11.336029148561243 | 259800 |
| 109 | 2024-09-16 | 11.424745559692383 | 11.464175187004873 | 11.326171021372925 | 11.464175187004873 | 188900 |
| 110 | 2024-09-17 | 11.385316848754883 | 11.434604121881618 | 11.079736507430358 | 11.316314290346835 | 170300 |
| 111 | 2024-09-18 | 11.306456565856934 | 11.424745446623719 | 11.306456565856934 | 11.385315819701457 | 88000 |
| 112 | 2024-09-19 | 11.138880729675293 | 11.2571696137687 | 11.060021473613023 | 11.2571696137687 | 138600 |
| 113 | 2024-09-20 | 11.237454414367676 | 11.237454414367676 | 10.7445835902274 | 11.109308827358518 | 205900 |
| 114 | 2024-09-23 | 10.892444610595703 | 11.050163112456133 | 10.843157343745212 | 11.050163112456133 | 173100 |
| 115 | 2024-09-24 | 10.961446762084961 | 11.079735644328599 | 10.892445149128623 | 11.040306016914052 | 99300 |
| 116 | 2024-09-25 | 10.54743480682373 | 10.941732006190676 | 10.54743480682373 | 10.941732006190676 | 175700 |
| 117 | 2024-09-26 | 10.616437911987305 | 10.705153869905931 | 10.508005729959287 | 10.685439525949509 | 82300 |
| 118 | 2024-09-27 | 10.541403770446777 | 10.78885457204365 | 10.49191436528732 | 10.640384468665484 | 208100 |
| 119 | 2024-09-30 | 10.363239288330078 | 10.580995302600735 | 10.303850683742724 | 10.452321723236185 | 163500 |
| 120 | 2024-10-01 | 10.571097373962402 | 10.69977188979694 | 10.363238685914272 | 10.511708772827312 | 158500 |
| 121 | 2024-10-02 | 10.630485534667969 | 10.808650402562352 | 10.541403100720778 | 10.699772396599027 | 131200 |
| 122 | 2024-10-03 | 10.402831077575684 | 10.491913509919975 | 10.353340732501096 | 10.402831077575684 | 135800 |
| 123 | 2024-10-04 | 10.452322006225586 | 10.452322006225586 | 10.313749221069894 | 10.41272991674537 | 283700 |
| 124 | 2024-10-07 | 10.323646545410156 | 10.49191314646486 | 10.284054459511978 | 10.49191314646486 | 183900 |
| 125 | 2024-10-08 | 10.343442916870117 | 10.472117441984848 | 10.244463166439457 | 10.392933264060376 | 95400 |
| 126 | 2024-10-09 | 10.224666595458984 | 10.35334111988754 | 10.145482417956774 | 10.26425868421009 | 260900 |
| 127 | 2024-10-10 | 10.095992088317871 | 10.18507452414786 | 9.967317563668985 | 10.18507452414786 | 237400 |
| 128 | 2024-10-11 | 10.28405475616455 | 10.28405475616455 | 9.799050509984262 | 10.02670571842804 | 390000 |
| 129 | 2024-10-14 | 10.095992088317871 | 10.274156959977846 | 10.03660442706445 | 10.244463129351136 | 307500 |
| 130 | 2024-10-15 | 10.066298484802246 | 10.194973012354227 | 9.99701256379344 | 10.194973012354227 | 92000 |
| 131 | 2024-10-16 | 10.392932891845703 | 10.392932891845703 | 10.00690933032664 | 10.066297933617967 | 157100 |
| 132 | 2024-10-17 | 10.392932891845703 | 10.412729407592753 | 10.105890021162242 | 10.31374871675715 | 102500 |
| 133 | 2024-10-18 | 10.432525634765625 | 10.452322151756302 | 10.244463443103623 | 10.392933544734158 | 103100 |
| 134 | 2024-10-21 | 10.392932891845703 | 10.58099507169356 | 10.363239062174951 | 10.442423237263505 | 162600 |
| 135 | 2024-10-22 | 10.46221923828125 | 10.472117496560859 | 10.244463219829036 | 10.284055308997608 | 88800 |
| 136 | 2024-10-23 | 10.402831077575684 | 10.45232142265027 | 10.224666212887099 | 10.45232142265027 | 180800 |
| 137 | 2024-10-24 | 10.590892791748047 | 10.590892791748047 | 10.22466576457351 | 10.30384993564099 | 309200 |
| 138 | 2024-10-25 | 10.432525634765625 | 10.650282601913641 | 10.402831803229496 | 10.630486084922966 | 227200 |
| 139 | 2024-10-28 | 10.491913795471191 | 10.561199714091428 | 10.343442756206597 | 10.47211727932264 | 199500 |
| 140 | 2024-10-29 | 10.293951988220215 | 10.541402766244255 | 10.25435990149436 | 10.452321279073438 | 138000 |
| 141 | 2024-10-30 | 10.28405475616455 | 10.333544157002498 | 10.23456441137679 | 10.26425824066952 | 199000 |
| 142 | 2024-10-31 | 10.293951988220215 | 10.343442332614984 | 10.046501210196173 | 10.343442332614984 | 188700 |
| 143 | 2024-11-01 | 9.700071334838867 | 10.214768496632429 | 9.700071334838867 | 10.214768496632429 | 412500 |
| 144 | 2024-11-04 | 10.095992088317871 | 10.095992088317871 | 9.769357119574488 | 9.818847466585577 | 161900 |
| 145 | 2024-11-05 | 9.987113952636719 | 10.145482305891836 | 9.987113952636719 | 10.046501613132465 | 216900 |
| 146 | 2024-11-06 | 10.016807556152344 | 10.145482076247017 | 9.818847119064317 | 9.888133036057672 | 421200 |
| 147 | 2024-11-07 | 9.967317581176758 | 10.086093847842088 | 9.759458878524965 | 10.026706186484352 | 165500 |
| 148 | 2024-11-08 | 9.838643074035645 | 9.878235162995452 | 9.660479145691443 | 9.868337848717895 | 138000 |
| 149 | 2024-11-11 | 9.69017219543457 | 9.808948452741097 | 9.64068185223607 | 9.799050195311441 | 376400 |
| 150 | 2024-11-12 | 9.492212295532227 | 9.70996925136999 | 9.492212295532227 | 9.630784131470028 | 1495500 |
| 151 | 2024-11-13 | 9.43282413482666 | 9.512008314497512 | 9.353639955155808 | 9.472416224662087 | 670500 |
| 152 | 2024-11-14 | 9.205169677734375 | 9.452620470447934 | 9.155679330401691 | 9.343741517526057 | 1193000 |
| 153 | 2024-11-18 | 8.690470695495605 | 9.155678402979982 | 8.660776867683767 | 9.155678402979982 | 1919100 |
| 154 | 2024-11-19 | 9.076495170593262 | 9.205169696338352 | 8.551899753286252 | 8.680574279031342 | 5404700 |
| 155 | 2024-11-21 | 9.116086959838867 | 9.323945657057989 | 9.066596614034347 | 9.066596614034347 | 936900 |
| 156 | 2024-11-22 | 9.353639602661133 | 9.353639602661133 | 9.165577419017508 | 9.304149256244438 | 358700 |
| 157 | 2024-11-25 | 9.492212295532227 | 9.53180438350729 | 9.264557081713237 | 9.403129861600876 | 125300 |
| 158 | 2024-11-26 | 9.571396827697754 | 9.729765185491946 | 9.422926728253167 | 9.462518817701714 | 458000 |
| 159 | 2024-11-27 | 9.215067863464355 | 9.591192234752826 | 9.215067863464355 | 9.51200805722369 | 904000 |
| 160 | 2024-11-28 | 8.809247970581055 | 9.294252248724408 | 8.809247970581055 | 9.165577721376161 | 634600 |
| 161 | 2024-11-29 | 8.96761703491211 | 9.036902953970694 | 8.611287293582581 | 8.80924773657129 | 544600 |
| 162 | 2024-12-02 | 8.957717895507812 | 9.027003807749995 | 8.80924686991059 | 8.918125810805172 | 530400 |
| 163 | 2024-12-03 | 9.195271492004395 | 9.264557412446718 | 8.898330349616066 | 8.997311045062132 | 2235900 |
| 164 | 2024-12-04 | 9.205169677734375 | 9.343741517526057 | 9.096290724812498 | 9.106188983069007 | 315400 |
| 165 | 2024-12-05 | 9.294251441955566 | 9.5515995303636 | 9.284353184414929 | 9.333843528168325 | 475400 |
| 166 | 2024-12-06 | 9.007208824157715 | 9.383333181360946 | 8.957718479067873 | 9.363537609694902 | 420000 |
| 167 | 2024-12-09 | 9.02700424194336 | 9.106188415157352 | 9.007208670614764 | 9.056698070911157 | 342300 |
| 168 | 2024-12-10 | 9.274455070495605 | 9.274455070495605 | 9.007208720408439 | 9.086392894060179 | 381300 |
| 169 | 2024-12-11 | 9.452620506286621 | 9.47241607892483 | 9.106189017594232 | 9.145781106820516 | 430300 |
| 170 | 2024-12-12 | 8.977514266967773 | 9.264557142662834 | 8.928024864635741 | 9.264557142662834 | 1125500 |
| 171 | 2024-12-13 | 9.066596984863281 | 9.096290815980554 | 8.918126885327041 | 8.918126885327041 | 411700 |
| 172 | 2024-12-16 | 9.076495170593262 | 9.205169696338352 | 9.03690308143707 | 9.096290743196425 | 150900 |
| 173 | 2024-12-17 | 9.135882377624512 | 9.135882377624512 | 9.007208802233865 | 9.06659646103727 | 431700 |
| 174 | 2024-12-18 | 8.621185302734375 | 9.046800950830448 | 8.601388787032315 | 9.046800950830448 | 1779200 |
| 175 | 2024-12-19 | 8.819146156311035 | 8.858738245634267 | 8.502409441725188 | 8.858738245634267 | 545700 |
| 176 | 2024-12-20 | 8.987412452697754 | 9.106188716448624 | 8.799350271079666 | 8.80924758509653 | 338400 |
| 177 | 2024-12-23 | 8.888432502746582 | 8.947821111553425 | 8.858738670318116 | 8.928025537917753 | 217700 |
| 178 | 2024-12-26 | 8.884956359863281 | 8.93470339503997 | 8.825258589241832 | 8.845158162403607 | 335800 |
| 179 | 2024-12-27 | 8.785460472106934 | 8.944653263401122 | 8.725763649803556 | 8.944653263401122 | 314800 |
| 180 | 2024-12-30 | 8.835208892822266 | 8.865057305447658 | 8.725764080619875 | 8.805360480196873 | 204200 |
| 181 | 2025-01-02 | 8.715813636779785 | 8.835208227149717 | 8.685964277539409 | 8.78546024394628 | 476800 |
| 182 | 2025-01-03 | 8.656116485595703 | 8.835208858377714 | 8.656116485595703 | 8.68596489810473 | 391300 |
| 183 | 2025-01-06 | 8.835208892822266 | 8.835208892822266 | 8.636217893879769 | 8.70586450629366 | 803500 |
| 184 | 2025-01-07 | 8.75561237335205 | 8.884956758109505 | 8.695914600054797 | 8.835208771839113 | 310900 |
| 185 | 2025-01-08 | 8.50687313079834 | 8.705864120932594 | 8.457125146048805 | 8.676015709628427 | 553900 |
| 186 | 2025-01-09 | 8.66606616973877 | 8.785460767220004 | 8.556621359263618 | 8.785460767220004 | 154800 |
| 187 | 2025-01-10 | 8.546670913696289 | 8.685964125592573 | 8.526771341217483 | 8.6461659294988 | 181500 |
| 188 | 2025-01-13 | 8.397427558898926 | 8.556621303364496 | 8.36757914693959 | 8.546671516423414 | 236000 |
| 189 | 2025-01-14 | 8.546670913696289 | 8.566569537311254 | 8.297931950894249 | 8.437225162790533 | 243500 |
| 190 | 2025-01-15 | 8.984451293945312 | 8.984451293945312 | 8.576519536633171 | 8.60636794722912 | 600000 |
| 191 | 2025-01-16 | 8.715813636779785 | 8.845158013563177 | 8.705863850366326 | 8.835208227149717 | 391800 |
| 192 | 2025-01-17 | 8.835208892822266 | 8.835208892822266 | 8.636217893879769 | 8.695914719130553 | 54000 |
| 193 | 2025-01-20 | 8.775510787963867 | 8.894905382829457 | 8.71581396496302 | 8.725763751751126 | 252600 |
| 194 | 2025-01-21 | 8.855107307434082 | 8.924754867053514 | 8.7456624978377 | 8.7456624978377 | 164500 |
| 195 | 2025-01-22 | 9.034199714660645 | 9.034199714660645 | 8.855107344691312 | 8.904855330667672 | 525800 |
| 196 | 2025-01-23 | 8.855107307434082 | 9.024249889723706 | 8.7456624978377 | 9.024249889723706 | 246900 |
| 197 | 2025-01-24 | 8.95460319519043 | 9.08394757742907 | 8.715814004379354 | 8.715814004379354 | 521400 |
| 198 | 2025-01-27 | 9.312787055969238 | 9.382434615494686 | 8.944653479972086 | 8.944653479972086 | 868400 |
| 199 | 2025-01-28 | 9.253089904785156 | 9.312786726421468 | 9.173493510027493 | 9.312786726421468 | 195300 |
| 200 | 2025-01-29 | 9.332686424255371 | 9.372484622166025 | 9.243140241740427 | 9.282938439651081 | 748200 |
| 201 | 2025-01-30 | 9.621223449707031 | 9.700819844315381 | 9.36253469279796 | 9.36253469279796 | 386500 |
| 202 | 2025-01-31 | 9.452080726623535 | 9.670971282816696 | 9.442130940236606 | 9.661021496429768 | 404000 |
| 203 | 2025-02-03 | 9.422232627868652 | 9.531677435152051 | 9.402333054436824 | 9.412282841152738 | 118100 |
| 204 | 2025-02-04 | 9.312787055969238 | 9.452081226156231 | 9.312787055969238 | 9.412283027369076 | 380000 |
| 205 | 2025-02-05 | 9.263039588928223 | 9.352584820392625 | 9.143644049247962 | 9.342635982805822 | 214400 |
| 206 | 2025-02-06 | 9.442131042480469 | 9.541627009699438 | 9.113795679067284 | 9.28293825402121 | 573700 |
| 207 | 2025-02-07 | 9.153594017028809 | 9.462030761062447 | 9.133695392597154 | 9.432181401119145 | 254300 |
| 208 | 2025-02-10 | 9.392383575439453 | 9.471980922910694 | 9.26304013935049 | 9.272988977528469 | 735700 |
| 209 | 2025-02-11 | 9.661022186279297 | 9.83016477147937 | 9.342636590073948 | 9.402333414930489 | 340800 |
| 210 | 2025-02-12 | 9.511778831481934 | 9.591375227656352 | 9.372484663744757 | 9.591375227656352 | 262800 |
| 211 | 2025-02-13 | 9.471981048583984 | 9.53167787389957 | 9.402333487230562 | 9.462031261410077 | 126700 |
| 212 | 2025-02-14 | 9.909760475158691 | 9.909760475158691 | 9.56152554209694 | 9.571475328496156 | 565200 |
| 213 | 2025-02-17 | 9.85006332397461 | 10.00925706976406 | 9.8401144858147 | 9.949559296485027 | 437500 |
| 214 | 2025-02-18 | 9.889861106872559 | 10.009256648404431 | 9.760517676463468 | 10.009256648404431 | 369800 |
| 215 | 2025-02-19 | 9.85006332397461 | 9.929659722437377 | 9.72071988812055 | 9.860013110998434 | 458200 |
| 216 | 2025-02-20 | 9.899810791015625 | 9.899810791015625 | 9.850062807369543 | 9.850062807369543 | 117600 |
| 217 | 2025-02-21 | 9.85006332397461 | 9.969458870532677 | 9.800316286583318 | 9.889861523205994 | 118500 |
| 218 | 2025-02-24 | 9.670971870422363 | 9.949559264136283 | 9.571475898235436 | 9.949559264136283 | 556600 |
| 219 | 2025-02-25 | 9.750568389892578 | 9.830164789086483 | 9.57147601727433 | 9.651072416468235 | 81700 |
| 220 | 2025-02-26 | 9.641121864318848 | 9.740617829848071 | 9.611273454205621 | 9.73066804352238 | 572100 |
| 221 | 2025-02-27 | 9.879912376403809 | 9.939609198954034 | 9.651072026324245 | 9.661021813037246 | 1230800 |
| 222 | 2025-02-28 | 9.770466804504395 | 9.979407585097402 | 9.641122421388353 | 9.899811187620438 | 409400 |
| 223 | 2025-03-05 | 9.949559211730957 | 10.059004021468992 | 9.790366416161488 | 9.989357410623326 | 346300 |
| 224 | 2025-03-06 | 9.879912376403809 | 10.108751777619485 | 9.86996258969081 | 9.899811000965922 | 304300 |
| 225 | 2025-03-07 | 9.909760475158691 | 10.02915506535773 | 9.790365884959654 | 9.939608885492486 | 396600 |
| 226 | 2025-03-10 | 9.959508895874023 | 9.969458682710396 | 9.830164513592866 | 9.86996271207446 | 366400 |
| 227 | 2025-03-11 | 9.780416488647461 | 9.98935726704524 | 9.66102189368643 | 9.959508855520955 | 1464800 |
| 228 | 2025-03-12 | 9.790366172790527 | 9.860012781904903 | 9.6013240211031 | 9.75056797488747 | 295100 |
| 229 | 2025-03-13 | 9.760518074035645 | 9.790366486202482 | 9.581425703306797 | 9.790366486202482 | 220600 |
| 230 | 2025-03-14 | 9.869962692260742 | 9.889861317029645 | 9.551577105047137 | 9.71076989865394 | 864200 |
| 231 | 2025-03-17 | 9.909760475158691 | 10.049054638156164 | 9.840113868091883 | 9.939608885492486 | 316600 |
| 232 | 2025-03-18 | 10.039105415344238 | 10.039105415344238 | 9.820214846592402 | 9.929659656536364 | 178100 |
| 233 | 2025-03-19 | 10.347540855407715 | 10.3674404286219 | 10.08885304567043 | 10.128651243234925 | 577100 |
| 234 | 2025-03-20 | 10.526633262634277 | 10.526633262634277 | 10.307742700687784 | 10.307742700687784 | 375800 |
| 235 | 2025-03-21 | 10.606229782104492 | 10.606229782104492 | 10.367440592933004 | 10.407238791128252 | 170900 |
| 236 | 2025-03-24 | 10.496785163879395 | 10.636078385646769 | 10.4470371780208 | 10.606229973677177 | 342800 |
| 237 | 2025-03-25 | 10.745523452758789 | 10.84501846920887 | 10.447036505680853 | 10.447036505680853 | 196300 |
| 238 | 2025-03-26 | 10.765422821044922 | 10.944515191450565 | 10.735574408931953 | 10.735574408931953 | 484200 |
| 239 | 2025-03-27 | 10.869999885559082 | 10.949999809265137 | 10.739999771118164 | 10.760000228881836 | 460100 |
| 240 | 2025-03-28 | 10.890000343322754 | 10.960000038146973 | 10.75 | 10.829999923706055 | 173100 |
| 241 | 2025-03-31 | 10.880000114440918 | 10.880000114440918 | 10.710000038146973 | 10.800000190734863 | 321000 |
| 242 | 2025-04-01 | 11.0 | 11.050000190734863 | 10.84000015258789 | 10.84000015258789 | 692000 |
| 243 | 2025-04-02 | 10.949999809265137 | 11.100000381469727 | 10.920000076293945 | 11.069999694824219 | 224200 |
| 244 | 2025-04-03 | 11.0 | 11.0 | 10.819999694824219 | 10.819999694824219 | 1387100 |
| 245 | 2025-04-04 | 10.850000381469727 | 10.899999618530273 | 10.649999618530273 | 10.8100004196167 | 228900 |
| 246 | 2025-04-07 | 10.579999923706055 | 10.899999618530273 | 10.5 | 10.729999542236328 | 412700 |
| 247 | 2025-04-08 | 10.670000076293945 | 11.0 | 10.59000015258789 | 10.600000381469727 | 209700 |
| 248 | 2025-04-09 | 10.920000076293945 | 11.0 | 10.5 | 10.579999923706055 | 727100 |
| 249 | 2025-04-10 | 10.779999732971191 | 10.890000343322754 | 10.720000267028809 | 10.859999656677246 | 235500 |
| 250 | 2025-04-11 | 10.869999885559082 | 10.880000114440918 | 10.649999618530273 | 10.850000381469727 | 186600 |