ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 13.852145195007324 | 14.205816640364137 | 13.61636329452585 | 13.753902658397521 | 5061600 |
| 3 | 2024-04-17 | 13.79319953918457 | 14.10757415849946 | 13.675309056941487 | 14.028980503670738 | 4093000 |
| 4 | 2024-04-18 | 13.78337574005127 | 14.39247706179733 | 13.665485252317547 | 13.803024623128714 | 4549600 |
| 5 | 2024-04-19 | 13.78337574005127 | 14.117399257085308 | 13.6949576400234 | 13.78337574005127 | 4264100 |
| 6 | 2024-04-22 | 13.832496643066406 | 14.107574440464862 | 13.655660447712254 | 13.803024256144143 | 3087100 |
| 7 | 2024-04-23 | 13.920914649963379 | 13.970035919120349 | 13.459176218944311 | 13.70478162781888 | 2620700 |
| 8 | 2024-04-24 | 14.048629760742188 | 14.195992633251079 | 13.76372752015745 | 13.950387221129398 | 3227900 |
| 9 | 2024-04-25 | 14.854214668273926 | 14.854214668273926 | 13.763727015708412 | 14.048629245851307 | 5342000 |
| 10 | 2024-04-26 | 15.296304702758789 | 15.40437168326016 | 14.932808806777558 | 14.981930076377248 | 3853500 |
| 11 | 2024-04-29 | 15.350000381469727 | 15.609999656677246 | 15.079999923706055 | 15.550000190734863 | 2679500 |
| 12 | 2024-04-30 | 14.59000015258789 | 15.239999771118164 | 14.449999809265137 | 15.239999771118164 | 4309000 |
| 13 | 2024-05-02 | 15.140000343322754 | 15.430000305175781 | 14.880000114440918 | 14.930000305175781 | 3052200 |
| 14 | 2024-05-03 | 16.18000030517578 | 16.309999465942383 | 15.640000343322754 | 15.729999542236328 | 4437700 |
| 15 | 2024-05-06 | 16.350000381469727 | 16.729999542236328 | 16.0 | 16.010000228881836 | 4467400 |
| 16 | 2024-05-07 | 16.290000915527344 | 16.700000762939453 | 16.1200008392334 | 16.450000762939453 | 2505500 |
| 17 | 2024-05-08 | 16.06999969482422 | 16.110000610351562 | 15.65999984741211 | 16.010000228881836 | 2525600 |
| 18 | 2024-05-09 | 16.1200008392334 | 16.1200008392334 | 14.850000381469727 | 15.569999694824219 | 6124600 |
| 19 | 2024-05-10 | 15.609999656677246 | 16.3799991607666 | 15.470000267028809 | 16.1200008392334 | 3283000 |
| 20 | 2024-05-13 | 13.760000228881836 | 15.069999694824219 | 13.739999771118164 | 14.989999771118164 | 13225400 |
| 21 | 2024-05-14 | 13.890000343322754 | 14.5 | 13.880000114440918 | 13.920000076293945 | 9894800 |
| 22 | 2024-05-15 | 13.770000457763672 | 14.359999656677246 | 13.649999618530273 | 13.90999984741211 | 4707500 |
| 23 | 2024-05-16 | 13.100000381469727 | 13.84000015258789 | 13.039999961853027 | 13.779999732971191 | 7409900 |
| 24 | 2024-05-17 | 12.899999618530273 | 13.199999809265137 | 12.819999694824219 | 12.989999771118164 | 4481100 |
| 25 | 2024-05-20 | 12.529999732971191 | 12.899999618530273 | 12.529999732971191 | 12.880000114440918 | 6987300 |
| 26 | 2024-05-21 | 13.8100004196167 | 13.970000267028809 | 12.680000305175781 | 12.720000267028809 | 14876300 |
| 27 | 2024-05-22 | 13.960000038146973 | 14.5600004196167 | 13.8100004196167 | 13.8100004196167 | 9778700 |
| 28 | 2024-05-23 | 13.760000228881836 | 14.5600004196167 | 13.220000267028809 | 14.100000381469727 | 11230700 |
| 29 | 2024-05-24 | 13.630000114440918 | 13.9399995803833 | 13.40999984741211 | 13.789999961853027 | 3361500 |
| 30 | 2024-05-27 | 13.09000015258789 | 13.979999542236328 | 12.979999542236328 | 13.760000228881836 | 3453600 |
| 31 | 2024-05-28 | 13.069999694824219 | 13.680000305175781 | 12.869999885559082 | 13.399999618530273 | 6954600 |
| 32 | 2024-05-29 | 12.579999923706055 | 12.8100004196167 | 12.15999984741211 | 12.460000038146973 | 7100900 |
| 33 | 2024-05-31 | 12.109999656677246 | 12.859999656677246 | 11.979999542236328 | 12.760000228881836 | 5069500 |
| 34 | 2024-06-03 | 11.989999771118164 | 12.329999923706055 | 11.8100004196167 | 12.100000381469727 | 3996300 |
| 35 | 2024-06-04 | 11.819999694824219 | 12.199999809265137 | 11.680000305175781 | 12.020000457763672 | 3044400 |
| 36 | 2024-06-05 | 11.699999809265137 | 12.039999961853027 | 11.619999885559082 | 11.829999923706055 | 3798300 |
| 37 | 2024-06-06 | 11.75 | 12.010000228881836 | 11.619999885559082 | 11.850000381469727 | 7711300 |
| 38 | 2024-06-07 | 11.380000114440918 | 11.649999618530273 | 11.369999885559082 | 11.550000190734863 | 5040900 |
| 39 | 2024-06-10 | 11.180000305175781 | 11.510000228881836 | 11.130000114440918 | 11.34000015258789 | 4972300 |
| 40 | 2024-06-11 | 11.489999771118164 | 11.489999771118164 | 11.210000038146973 | 11.239999771118164 | 8095300 |
| 41 | 2024-06-12 | 11.350000381469727 | 11.829999923706055 | 11.180000305175781 | 11.670000076293945 | 9938700 |
| 42 | 2024-06-13 | 11.300000190734863 | 11.5 | 11.170000076293945 | 11.34000015258789 | 4800300 |
| 43 | 2024-06-14 | 11.220000267028809 | 11.460000038146973 | 11.079999923706055 | 11.199999809265137 | 3476900 |
| 44 | 2024-06-17 | 10.779999732971191 | 11.119999885559082 | 10.739999771118164 | 11.109999656677246 | 3937700 |
| 45 | 2024-06-18 | 10.630000114440918 | 10.880000114440918 | 10.550000190734863 | 10.760000228881836 | 3028200 |
| 46 | 2024-06-19 | 11.09000015258789 | 11.140000343322754 | 10.619999885559082 | 10.710000038146973 | 2881200 |
| 47 | 2024-06-20 | 10.970000267028809 | 11.539999961853027 | 10.930000305175781 | 11.270000457763672 | 6182500 |
| 48 | 2024-06-21 | 10.84000015258789 | 11.039999961853027 | 10.59000015258789 | 10.84000015258789 | 5258300 |
| 49 | 2024-06-24 | 11.109999656677246 | 11.140000343322754 | 10.75 | 10.819999694824219 | 6404900 |
| 50 | 2024-06-25 | 10.789999961853027 | 11.119999885559082 | 10.760000228881836 | 11.109999656677246 | 3819200 |
| 51 | 2024-06-26 | 10.649999618530273 | 10.739999771118164 | 10.460000038146973 | 10.720000267028809 | 3062300 |
| 52 | 2024-06-27 | 11.039999961853027 | 11.0600004196167 | 10.59000015258789 | 10.640000343322754 | 2625800 |
| 53 | 2024-06-28 | 10.40999984741211 | 11.039999961853027 | 10.40999984741211 | 10.960000038146973 | 4061900 |
| 54 | 2024-07-01 | 10.59000015258789 | 10.800000190734863 | 10.25 | 10.399999618530273 | 3880400 |
| 55 | 2024-07-02 | 10.399999618530273 | 10.65999984741211 | 10.359999656677246 | 10.600000381469727 | 2713600 |
| 56 | 2024-07-03 | 11.149999618530273 | 11.180000305175781 | 10.579999923706055 | 10.579999923706055 | 6657700 |
| 57 | 2024-07-04 | 11.699999809265137 | 11.699999809265137 | 11.270000457763672 | 11.270000457763672 | 4058400 |
| 58 | 2024-07-05 | 11.710000038146973 | 11.710000038146973 | 11.279999732971191 | 11.600000381469727 | 3567000 |
| 59 | 2024-07-08 | 11.829999923706055 | 11.84000015258789 | 11.369999885559082 | 11.640000343322754 | 3216900 |
| 60 | 2024-07-09 | 12.050000190734863 | 12.09000015258789 | 11.65999984741211 | 11.789999961853027 | 2475000 |
| 61 | 2024-07-10 | 11.899999618530273 | 12.489999771118164 | 11.859999656677246 | 12.25 | 4962900 |
| 62 | 2024-07-11 | 11.800000190734863 | 12.220000267028809 | 11.640000343322754 | 12.1899995803833 | 4418100 |
| 63 | 2024-07-12 | 11.960000038146973 | 12.039999961853027 | 11.529999732971191 | 11.850000381469727 | 2634700 |
| 64 | 2024-07-15 | 12.350000381469727 | 12.420000076293945 | 11.760000228881836 | 12.0 | 3108400 |
| 65 | 2024-07-16 | 12.050000190734863 | 12.520000457763672 | 11.899999618530273 | 12.350000381469727 | 3707300 |
| 66 | 2024-07-17 | 11.899999618530273 | 12.130000114440918 | 11.649999618530273 | 11.979999542236328 | 3359400 |
| 67 | 2024-07-18 | 11.510000228881836 | 11.770000457763672 | 11.40999984741211 | 11.760000228881836 | 3239300 |
| 68 | 2024-07-19 | 11.300000190734863 | 11.710000038146973 | 11.229999542236328 | 11.5600004196167 | 1834900 |
| 69 | 2024-07-22 | 11.449999809265137 | 11.529999732971191 | 11.350000381469727 | 11.350000381469727 | 1353700 |
| 70 | 2024-07-23 | 11.020000457763672 | 11.40999984741211 | 11.0 | 11.40999984741211 | 3126900 |
| 71 | 2024-07-24 | 10.640000343322754 | 10.989999771118164 | 10.59000015258789 | 10.989999771118164 | 3505000 |
| 72 | 2024-07-25 | 10.539999961853027 | 10.739999771118164 | 10.510000228881836 | 10.59000015258789 | 3075000 |
| 73 | 2024-07-26 | 11.0 | 11.039999961853027 | 10.449999809265137 | 10.609999656677246 | 3512400 |
| 74 | 2024-07-29 | 10.90999984741211 | 11.119999885559082 | 10.829999923706055 | 10.960000038146973 | 4065200 |
| 75 | 2024-07-30 | 10.789999961853027 | 11.119999885559082 | 10.710000038146973 | 10.850000381469727 | 3178200 |
| 76 | 2024-07-31 | 10.9399995803833 | 11.050000190734863 | 10.699999809265137 | 10.90999984741211 | 3280300 |
| 77 | 2024-08-01 | 10.699999809265137 | 11.210000038146973 | 10.59000015258789 | 11.119999885559082 | 3541000 |
| 78 | 2024-08-02 | 10.75 | 10.930000305175781 | 10.529999732971191 | 10.75 | 4030100 |
| 79 | 2024-08-05 | 10.739999771118164 | 10.850000381469727 | 10.229999542236328 | 10.319999694824219 | 3133500 |
| 80 | 2024-08-06 | 10.270000457763672 | 10.800000190734863 | 9.979999542236328 | 10.710000038146973 | 6988200 |
| 81 | 2024-08-07 | 10.800000190734863 | 10.920000076293945 | 10.369999885559082 | 10.369999885559082 | 4438300 |
| 82 | 2024-08-08 | 10.699999809265137 | 11.020000457763672 | 10.670000076293945 | 10.899999618530273 | 6082900 |
| 83 | 2024-08-09 | 10.329999923706055 | 10.600000381469727 | 9.880000114440918 | 10.380000114440918 | 10733100 |
| 84 | 2024-08-12 | 10.569999694824219 | 10.739999771118164 | 10.350000381469727 | 10.380000114440918 | 3499800 |
| 85 | 2024-08-13 | 10.140000343322754 | 10.630000114440918 | 10.079999923706055 | 10.600000381469727 | 3527800 |
| 86 | 2024-08-14 | 10.020000457763672 | 10.199999809265137 | 9.960000038146973 | 10.15999984741211 | 3876600 |
| 87 | 2024-08-15 | 10.100000381469727 | 10.289999961853027 | 10.0 | 10.09000015258789 | 4251200 |
| 88 | 2024-08-16 | 9.800000190734863 | 10.25 | 9.800000190734863 | 10.25 | 3419500 |
| 89 | 2024-08-19 | 10.609999656677246 | 10.6899995803833 | 9.729999542236328 | 9.850000381469727 | 4790400 |
| 90 | 2024-08-20 | 10.300000190734863 | 10.65999984741211 | 10.199999809265137 | 10.609999656677246 | 2888400 |
| 91 | 2024-08-21 | 10.149999618530273 | 10.420000076293945 | 10.029999732971191 | 10.3100004196167 | 2965700 |
| 92 | 2024-08-22 | 9.680000305175781 | 10.149999618530273 | 9.680000305175781 | 10.149999618530273 | 4336400 |
| 93 | 2024-08-23 | 10.3100004196167 | 10.359999656677246 | 9.729999542236328 | 9.800000190734863 | 5577000 |
| 94 | 2024-08-26 | 10.25 | 10.34000015258789 | 10.0600004196167 | 10.319999694824219 | 1750000 |
| 95 | 2024-08-27 | 10.1899995803833 | 10.279999732971191 | 10.09000015258789 | 10.199999809265137 | 1686800 |
| 96 | 2024-08-28 | 10.079999923706055 | 10.279999732971191 | 9.970000267028809 | 10.170000076293945 | 2692300 |
| 97 | 2024-08-29 | 10.0 | 10.210000038146973 | 9.930000305175781 | 10.079999923706055 | 5585800 |
| 98 | 2024-08-30 | 9.850000381469727 | 10.279999732971191 | 9.84000015258789 | 9.9399995803833 | 7764400 |
| 99 | 2024-09-02 | 9.670000076293945 | 10.039999961853027 | 9.670000076293945 | 9.859999656677246 | 3387800 |
| 100 | 2024-09-03 | 9.850000381469727 | 10.729999542236328 | 9.649999618530273 | 10.109999656677246 | 15683900 |
| 101 | 2024-09-04 | 10.100000381469727 | 10.5 | 9.859999656677246 | 9.880000114440918 | 8531600 |
| 102 | 2024-09-05 | 10.010000228881836 | 10.199999809265137 | 9.779999732971191 | 10.1899995803833 | 9089000 |
| 103 | 2024-09-06 | 9.609999656677246 | 10.220000267028809 | 9.529999732971191 | 10.039999961853027 | 5612300 |
| 104 | 2024-09-09 | 9.609999656677246 | 9.6899995803833 | 9.449999809265137 | 9.6899995803833 | 6342500 |
| 105 | 2024-09-10 | 9.710000038146973 | 9.819999694824219 | 9.550000190734863 | 9.59000015258789 | 3532000 |
| 106 | 2024-09-11 | 10.489999771118164 | 10.59000015258789 | 9.649999618530273 | 9.739999771118164 | 7184900 |
| 107 | 2024-09-12 | 10.40999984741211 | 10.539999961853027 | 10.0600004196167 | 10.40999984741211 | 4553200 |
| 108 | 2024-09-13 | 10.90999984741211 | 11.100000381469727 | 10.449999809265137 | 10.510000228881836 | 5746700 |
| 109 | 2024-09-16 | 10.9399995803833 | 10.989999771118164 | 10.729999542236328 | 10.890000343322754 | 4791500 |
| 110 | 2024-09-17 | 11.119999885559082 | 11.15999984741211 | 10.770000457763672 | 11.029999732971191 | 4848200 |
| 111 | 2024-09-18 | 10.819999694824219 | 11.180000305175781 | 10.819999694824219 | 11.020000457763672 | 5168000 |
| 112 | 2024-09-19 | 10.539999961853027 | 11.079999923706055 | 10.539999961853027 | 10.869999885559082 | 4811400 |
| 113 | 2024-09-20 | 9.930000305175781 | 10.5600004196167 | 9.890000343322754 | 10.5 | 9210600 |
| 114 | 2024-09-23 | 9.399999618530273 | 9.899999618530273 | 9.399999618530273 | 9.869999885559082 | 9178800 |
| 115 | 2024-09-24 | 9.600000381469727 | 9.84000015258789 | 9.420000076293945 | 9.5 | 6403400 |
| 116 | 2024-09-25 | 9.0600004196167 | 9.720000267028809 | 9.0600004196167 | 9.710000038146973 | 6718200 |
| 117 | 2024-09-26 | 9.319999694824219 | 9.949999809265137 | 9.220000267028809 | 9.350000381469727 | 9755600 |
| 118 | 2024-09-27 | 9.270000457763672 | 9.579999923706055 | 9.170000076293945 | 9.319999694824219 | 3135000 |
| 119 | 2024-09-30 | 9.1899995803833 | 9.329999923706055 | 9.0600004196167 | 9.270000457763672 | 4276500 |
| 120 | 2024-10-01 | 9.039999961853027 | 9.3100004196167 | 9.020000457763672 | 9.300000190734863 | 4055600 |
| 121 | 2024-10-02 | 9.220000267028809 | 9.350000381469727 | 9.100000381469727 | 9.100000381469727 | 4994500 |
| 122 | 2024-10-03 | 9.369999885559082 | 9.40999984741211 | 8.930000305175781 | 9.100000381469727 | 4814800 |
| 123 | 2024-10-04 | 10.170000076293945 | 10.25 | 9.279999732971191 | 9.34000015258789 | 8222100 |
| 124 | 2024-10-07 | 10.149999618530273 | 10.600000381469727 | 9.890000343322754 | 10.369999885559082 | 8825000 |
| 125 | 2024-10-08 | 10.6899995803833 | 10.720000267028809 | 10.420000076293945 | 10.520000457763672 | 9180000 |
| 126 | 2024-10-09 | 10.0 | 10.59000015258789 | 9.9399995803833 | 10.520000457763672 | 5492100 |
| 127 | 2024-10-10 | 10.069999694824219 | 10.199999809265137 | 9.789999961853027 | 10.050000190734863 | 4462800 |
| 128 | 2024-10-11 | 10.319999694824219 | 10.350000381469727 | 9.84000015258789 | 10.020000457763672 | 5696900 |
| 129 | 2024-10-14 | 10.489999771118164 | 10.609999656677246 | 10.0600004196167 | 10.300000190734863 | 4245200 |
| 130 | 2024-10-15 | 10.25 | 10.699999809265137 | 10.220000267028809 | 10.609999656677246 | 2775900 |
| 131 | 2024-10-16 | 10.579999923706055 | 10.800000190734863 | 10.210000038146973 | 10.220000267028809 | 5184100 |
| 132 | 2024-10-17 | 10.199999809265137 | 10.420000076293945 | 10.119999885559082 | 10.420000076293945 | 3602000 |
| 133 | 2024-10-18 | 10.239999771118164 | 10.399999618530273 | 10.100000381469727 | 10.229999542236328 | 3230700 |
| 134 | 2024-10-21 | 10.5 | 10.649999618530273 | 10.270000457763672 | 10.270000457763672 | 5594800 |
| 135 | 2024-10-22 | 10.369999885559082 | 10.789999961853027 | 10.25 | 10.399999618530273 | 3372900 |
| 136 | 2024-10-23 | 10.789999961853027 | 10.970000267028809 | 10.289999961853027 | 10.350000381469727 | 7334500 |
| 137 | 2024-10-24 | 11.029999732971191 | 11.319999694824219 | 10.489999771118164 | 10.800000190734863 | 5081500 |
| 138 | 2024-10-25 | 10.680000305175781 | 11.149999618530273 | 10.40999984741211 | 11.0600004196167 | 5174500 |
| 139 | 2024-10-28 | 10.829999923706055 | 11.020000457763672 | 10.680000305175781 | 10.800000190734863 | 3600300 |
| 140 | 2024-10-29 | 10.600000381469727 | 10.970000267028809 | 10.489999771118164 | 10.880000114440918 | 2750000 |
| 141 | 2024-10-30 | 10.850000381469727 | 11.029999732971191 | 10.539999961853027 | 10.539999961853027 | 2724400 |
| 142 | 2024-10-31 | 10.609999656677246 | 10.920000076293945 | 10.5 | 10.819999694824219 | 2295400 |
| 143 | 2024-11-01 | 10.140000343322754 | 10.729999542236328 | 10.109999656677246 | 10.630000114440918 | 3232600 |
| 144 | 2024-11-04 | 10.8100004196167 | 11.069999694824219 | 10.319999694824219 | 10.350000381469727 | 8634100 |
| 145 | 2024-11-05 | 10.720000267028809 | 11.020000457763672 | 10.5 | 10.75 | 3041400 |
| 146 | 2024-11-06 | 10.899999618530273 | 10.9399995803833 | 10.34000015258789 | 10.529999732971191 | 3575400 |
| 147 | 2024-11-07 | 10.369999885559082 | 11.199999809265137 | 10.239999771118164 | 10.899999618530273 | 5716300 |
| 148 | 2024-11-08 | 10.229999542236328 | 10.65999984741211 | 9.75 | 10.100000381469727 | 7797100 |
| 149 | 2024-11-11 | 10.829999923706055 | 11.0 | 10.170000076293945 | 10.199999809265137 | 6078100 |
| 150 | 2024-11-12 | 10.460000038146973 | 10.84000015258789 | 10.380000114440918 | 10.829999923706055 | 3746000 |
| 151 | 2024-11-13 | 10.430000305175781 | 10.579999923706055 | 10.170000076293945 | 10.449999809265137 | 4239800 |
| 152 | 2024-11-14 | 10.239999771118164 | 10.489999771118164 | 10.140000343322754 | 10.420000076293945 | 2166400 |
| 153 | 2024-11-18 | 10.109999656677246 | 10.300000190734863 | 9.989999771118164 | 10.229999542236328 | 3845300 |
| 154 | 2024-11-19 | 10.149999618530273 | 10.40999984741211 | 10.039999961853027 | 10.149999618530273 | 2491000 |
| 155 | 2024-11-21 | 10.010000228881836 | 10.109999656677246 | 9.850000381469727 | 10.050000190734863 | 4171800 |
| 156 | 2024-11-22 | 10.149999618530273 | 10.199999809265137 | 9.90999984741211 | 10.130000114440918 | 4104900 |
| 157 | 2024-11-25 | 10.470000267028809 | 10.470000267028809 | 10.0 | 10.25 | 3984800 |
| 158 | 2024-11-26 | 10.569999694824219 | 10.930000305175781 | 10.359999656677246 | 10.449999809265137 | 4804000 |
| 159 | 2024-11-27 | 10.029999732971191 | 10.739999771118164 | 10.029999732971191 | 10.619999885559082 | 3691400 |
| 160 | 2024-11-28 | 9.390000343322754 | 10.050000190734863 | 9.279999732971191 | 10.050000190734863 | 5054900 |
| 161 | 2024-11-29 | 9.25 | 9.479999542236328 | 8.850000381469727 | 9.380000114440918 | 9358400 |
| 162 | 2024-12-02 | 8.989999771118164 | 9.380000114440918 | 8.979999542236328 | 9.25 | 4255000 |
| 163 | 2024-12-03 | 8.979999542236328 | 9.119999885559082 | 8.84000015258789 | 9.0600004196167 | 4621100 |
| 164 | 2024-12-04 | 9.0 | 9.199999809265137 | 8.920000076293945 | 9.0 | 3459700 |
| 165 | 2024-12-05 | 8.90999984741211 | 9.420000076293945 | 8.819999694824219 | 9.15999984741211 | 4416600 |
| 166 | 2024-12-06 | 8.289999961853027 | 8.970000267028809 | 8.289999961853027 | 8.869999885559082 | 5769800 |
| 167 | 2024-12-09 | 8.510000228881836 | 8.880000114440918 | 8.329999923706055 | 8.369999885559082 | 8999000 |
| 168 | 2024-12-10 | 8.869999885559082 | 8.880000114440918 | 8.470000267028809 | 8.6899995803833 | 4326200 |
| 169 | 2024-12-11 | 9.350000381469727 | 9.630000114440918 | 8.710000038146973 | 8.899999618530273 | 4929400 |
| 170 | 2024-12-12 | 8.640000343322754 | 9.15999984741211 | 8.539999961853027 | 9.109999656677246 | 5712200 |
| 171 | 2024-12-13 | 8.350000381469727 | 8.869999885559082 | 8.289999961853027 | 8.619999885559082 | 4689000 |
| 172 | 2024-12-16 | 8.149999618530273 | 8.5 | 8.0600004196167 | 8.380000114440918 | 4828200 |
| 173 | 2024-12-17 | 8.479999542236328 | 8.479999542236328 | 8.0 | 8.1899995803833 | 3408500 |
| 174 | 2024-12-18 | 7.920000076293945 | 8.430000305175781 | 7.849999904632568 | 8.390000343322754 | 3996800 |
| 175 | 2024-12-19 | 8.289999961853027 | 8.34000015258789 | 7.889999866485596 | 7.940000057220459 | 5061700 |
| 176 | 2024-12-20 | 8.6899995803833 | 8.970000267028809 | 8.130000114440918 | 8.289999961853027 | 10114400 |
| 177 | 2024-12-23 | 8.40999984741211 | 8.649999618530273 | 8.329999923706055 | 8.640000343322754 | 2768500 |
| 178 | 2024-12-26 | 8.239999771118164 | 8.630000114440918 | 8.220000267028809 | 8.390000343322754 | 3471900 |
| 179 | 2024-12-27 | 8.319999694824219 | 8.420000076293945 | 8.0 | 8.270000457763672 | 4719700 |
| 180 | 2024-12-30 | 8.550000190734863 | 8.550000190734863 | 8.109999656677246 | 8.319999694824219 | 4954700 |
| 181 | 2025-01-02 | 8.470000267028809 | 8.489999771118164 | 8.1899995803833 | 8.4399995803833 | 7231600 |
| 182 | 2025-01-03 | 8.039999961853027 | 8.579999923706055 | 7.949999809265137 | 8.539999961853027 | 7468100 |
| 183 | 2025-01-06 | 8.869999885559082 | 8.949999809265137 | 8.210000038146973 | 8.239999771118164 | 6685300 |
| 184 | 2025-01-07 | 9.109999656677246 | 9.390000343322754 | 8.789999961853027 | 8.829999923706055 | 5583900 |
| 185 | 2025-01-08 | 8.979999542236328 | 9.270000457763672 | 8.890000343322754 | 9.020000457763672 | 4936200 |
| 186 | 2025-01-09 | 9.109999656677246 | 9.149999618530273 | 8.819999694824219 | 9.020000457763672 | 2955800 |
| 187 | 2025-01-10 | 8.970000267028809 | 9.1899995803833 | 8.90999984741211 | 9.109999656677246 | 3988600 |
| 188 | 2025-01-13 | 8.59000015258789 | 8.989999771118164 | 8.59000015258789 | 8.989999771118164 | 3412300 |
| 189 | 2025-01-14 | 8.479999542236328 | 8.739999771118164 | 8.359999656677246 | 8.609999656677246 | 3658600 |
| 190 | 2025-01-15 | 9.1899995803833 | 9.229999542236328 | 8.510000228881836 | 8.579999923706055 | 6457300 |
| 191 | 2025-01-16 | 9.100000381469727 | 9.1899995803833 | 8.779999732971191 | 9.079999923706055 | 3536600 |
| 192 | 2025-01-17 | 8.579999923706055 | 8.899999618530273 | 8.510000228881836 | 8.869999885559082 | 12546200 |
| 193 | 2025-01-20 | 8.890000343322754 | 8.930000305175781 | 8.460000038146973 | 8.479999542236328 | 4884600 |
| 194 | 2025-01-21 | 8.930000305175781 | 8.979999542236328 | 8.770000457763672 | 8.859999656677246 | 3421400 |
| 195 | 2025-01-22 | 9.050000190734863 | 9.15999984741211 | 8.8100004196167 | 9.0600004196167 | 3865400 |
| 196 | 2025-01-23 | 9.300000190734863 | 9.359999656677246 | 8.949999809265137 | 9.130000114440918 | 4560400 |
| 197 | 2025-01-24 | 9.25 | 9.6899995803833 | 9.220000267028809 | 9.359999656677246 | 4654400 |
| 198 | 2025-01-27 | 9.550000190734863 | 9.5600004196167 | 8.84000015258789 | 9.0 | 6568300 |
| 199 | 2025-01-28 | 9.300000190734863 | 9.520000457763672 | 9.210000038146973 | 9.420000076293945 | 3135100 |
| 200 | 2025-01-29 | 9.430000305175781 | 9.510000228881836 | 9.270000457763672 | 9.380000114440918 | 2360800 |
| 201 | 2025-01-30 | 10.359999656677246 | 10.5 | 9.510000228881836 | 9.510000228881836 | 7240600 |
| 202 | 2025-01-31 | 10.25 | 10.479999542236328 | 10.050000190734863 | 10.300000190734863 | 4646200 |
| 203 | 2025-02-03 | 10.289999961853027 | 10.350000381469727 | 10.029999732971191 | 10.109999656677246 | 2207600 |
| 204 | 2025-02-04 | 10.100000381469727 | 10.25 | 9.829999923706055 | 10.25 | 3631100 |
| 205 | 2025-02-05 | 9.979999542236328 | 10.199999809265137 | 9.670000076293945 | 10.1899995803833 | 4617100 |
| 206 | 2025-02-06 | 10.390000343322754 | 10.520000457763672 | 9.9399995803833 | 10.0600004196167 | 4293900 |
| 207 | 2025-02-07 | 10.5 | 10.510000228881836 | 10.239999771118164 | 10.369999885559082 | 3317200 |
| 208 | 2025-02-10 | 10.880000114440918 | 11.09000015258789 | 10.59000015258789 | 10.59000015258789 | 6564400 |
| 209 | 2025-02-11 | 11.329999923706055 | 11.420000076293945 | 10.850000381469727 | 10.869999885559082 | 5255400 |
| 210 | 2025-02-12 | 11.020000457763672 | 11.289999961853027 | 11.020000457763672 | 11.199999809265137 | 5420600 |
| 211 | 2025-02-13 | 11.050000190734863 | 11.15999984741211 | 10.710000038146973 | 11.0 | 3749200 |
| 212 | 2025-02-14 | 11.550000190734863 | 11.600000381469727 | 11.0 | 11.180000305175781 | 5211300 |
| 213 | 2025-02-17 | 12.039999961853027 | 12.399999618530273 | 11.609999656677246 | 11.640000343322754 | 5722400 |
| 214 | 2025-02-18 | 11.84000015258789 | 12.09000015258789 | 11.739999771118164 | 12.0 | 4337000 |
| 215 | 2025-02-19 | 11.430000305175781 | 11.960000038146973 | 11.430000305175781 | 11.670000076293945 | 4608700 |
| 216 | 2025-02-20 | 11.720000267028809 | 11.869999885559082 | 11.430000305175781 | 11.5600004196167 | 4387900 |
| 217 | 2025-02-21 | 11.609999656677246 | 11.920000076293945 | 11.550000190734863 | 11.710000038146973 | 3336300 |
| 218 | 2025-02-24 | 11.319999694824219 | 11.680000305175781 | 11.220000267028809 | 11.670000076293945 | 2870300 |
| 219 | 2025-02-25 | 10.819999694824219 | 11.359999656677246 | 10.680000305175781 | 11.180000305175781 | 7554100 |
| 220 | 2025-02-26 | 10.529999732971191 | 11.050000190734863 | 10.489999771118164 | 11.029999732971191 | 4138200 |
| 221 | 2025-02-27 | 10.970000267028809 | 11.029999732971191 | 10.510000228881836 | 10.539999961853027 | 4420800 |
| 222 | 2025-02-28 | 10.399999618530273 | 10.9399995803833 | 10.270000457763672 | 10.880000114440918 | 12333700 |
| 223 | 2025-03-05 | 10.600000381469727 | 10.649999618530273 | 10.09000015258789 | 10.220000267028809 | 2140400 |
| 224 | 2025-03-06 | 10.670000076293945 | 10.960000038146973 | 10.470000267028809 | 10.640000343322754 | 2731700 |
| 225 | 2025-03-07 | 11.069999694824219 | 11.15999984741211 | 10.430000305175781 | 10.550000190734863 | 2664800 |
| 226 | 2025-03-10 | 10.789999961853027 | 11.09000015258789 | 10.710000038146973 | 10.800000190734863 | 2563600 |
| 227 | 2025-03-11 | 10.569999694824219 | 10.829999923706055 | 10.399999618530273 | 10.760000228881836 | 2950500 |
| 228 | 2025-03-12 | 10.609999656677246 | 10.949999809265137 | 10.449999809265137 | 10.600000381469727 | 3273500 |
| 229 | 2025-03-13 | 10.760000228881836 | 10.829999923706055 | 10.550000190734863 | 10.739999771118164 | 2416000 |
| 230 | 2025-03-14 | 11.399999618530273 | 11.5 | 10.800000190734863 | 10.960000038146973 | 3397800 |
| 231 | 2025-03-17 | 11.430000305175781 | 11.619999885559082 | 11.319999694824219 | 11.510000228881836 | 4085200 |
| 232 | 2025-03-18 | 12.0600004196167 | 12.75 | 12.029999732971191 | 12.119999885559082 | 11258300 |
| 233 | 2025-03-19 | 11.970000267028809 | 12.350000381469727 | 11.609999656677246 | 11.979999542236328 | 23019200 |
| 234 | 2025-03-20 | 12.069999694824219 | 12.289999961853027 | 11.680000305175781 | 11.859999656677246 | 5901300 |
| 235 | 2025-03-21 | 11.699999809265137 | 12.020000457763672 | 11.699999809265137 | 12.0 | 3364700 |
| 236 | 2025-03-24 | 11.449999809265137 | 11.850000381469727 | 11.380000114440918 | 11.699999809265137 | 5503100 |
| 237 | 2025-03-25 | 11.739999771118164 | 11.970000267028809 | 11.40999984741211 | 11.430000305175781 | 5278800 |
| 238 | 2025-03-26 | 11.569999694824219 | 11.930000305175781 | 11.479999542236328 | 11.8100004196167 | 4223100 |
| 239 | 2025-03-27 | 12.140000343322754 | 12.449999809265137 | 11.510000228881836 | 11.5600004196167 | 8946400 |
| 240 | 2025-03-28 | 12.15999984741211 | 12.390000343322754 | 11.880000114440918 | 12.050000190734863 | 5071500 |
| 241 | 2025-03-31 | 11.539999961853027 | 12.199999809265137 | 11.460000038146973 | 12.039999961853027 | 4165900 |
| 242 | 2025-04-01 | 12.039999961853027 | 12.050000190734863 | 11.5 | 11.510000228881836 | 3772900 |
| 243 | 2025-04-02 | 12.430000305175781 | 12.5600004196167 | 11.75 | 12.0 | 4947800 |
| 244 | 2025-04-03 | 12.899999618530273 | 12.930000305175781 | 12.180000305175781 | 12.329999923706055 | 5562400 |
| 245 | 2025-04-04 | 12.59000015258789 | 12.779999732971191 | 12.229999542236328 | 12.449999809265137 | 5183700 |
| 246 | 2025-04-07 | 12.779999732971191 | 13.140000343322754 | 12.149999618530273 | 12.3100004196167 | 6137900 |
| 247 | 2025-04-08 | 12.479999542236328 | 13.140000343322754 | 12.329999923706055 | 12.75 | 3076600 |
| 248 | 2025-04-09 | 12.970000267028809 | 13.34000015258789 | 12.319999694824219 | 12.380000114440918 | 6414400 |
| 249 | 2025-04-10 | 12.800000190734863 | 13.229999542236328 | 12.729999542236328 | 12.899999618530273 | 3915800 |
| 250 | 2025-04-11 | 12.949999809265137 | 13.15999984741211 | 12.649999618530273 | 12.9399995803833 | 3179500 |