28 KiB
28 KiB
| 1 | timestamp | open | high | low | close | volume |
|---|---|---|---|---|---|---|
| 2 | 2023-11-05 | 35062.06 | 35380.0 | 34448.0 | 35011.88 | 24528.73376 |
| 3 | 2023-11-06 | 35011.89 | 35276.33 | 34725.9 | 35046.09 | 22346.47086 |
| 4 | 2023-11-07 | 35046.09 | 35888.0 | 34523.06 | 35399.12 | 38688.73692 |
| 5 | 2023-11-08 | 35399.13 | 36106.0 | 35100.0 | 35624.72 | 33401.34137 |
| 6 | 2023-11-09 | 35624.72 | 37972.24 | 35534.05 | 36701.09 | 82537.88885 |
| 7 | 2023-11-10 | 36701.1 | 37526.0 | 36324.71 | 37301.63 | 43414.04898 |
| 8 | 2023-11-11 | 37301.63 | 37408.26 | 36666.93 | 37130.0 | 22984.97235 |
| 9 | 2023-11-12 | 37129.99 | 37222.22 | 36731.1 | 37064.13 | 17687.18874 |
| 10 | 2023-11-13 | 37064.13 | 37417.99 | 36333.0 | 36462.93 | 32798.18252 |
| 11 | 2023-11-14 | 36462.93 | 36744.0 | 34800.0 | 35551.19 | 45503.68416 |
| 12 | 2023-11-15 | 35551.2 | 37980.0 | 35360.0 | 37858.2 | 53569.13385 |
| 13 | 2023-11-16 | 37858.2 | 37929.54 | 35500.0 | 36163.51 | 47490.39566 |
| 14 | 2023-11-17 | 36163.51 | 36800.0 | 35861.1 | 36613.92 | 38283.61112 |
| 15 | 2023-11-18 | 36613.91 | 36845.49 | 36178.58 | 36568.1 | 17102.24186 |
| 16 | 2023-11-19 | 36568.11 | 37500.0 | 36384.02 | 37359.86 | 21246.34648 |
| 17 | 2023-11-20 | 37359.85 | 37750.0 | 36677.0 | 37448.78 | 36022.70291 |
| 18 | 2023-11-21 | 37448.79 | 37649.44 | 35735.0 | 35741.65 | 47646.54804 |
| 19 | 2023-11-22 | 35741.65 | 37861.1 | 35632.01 | 37408.34 | 45051.30697 |
| 20 | 2023-11-23 | 37408.35 | 37653.44 | 36870.0 | 37294.28 | 23827.92882 |
| 21 | 2023-11-24 | 37294.27 | 38414.0 | 37251.51 | 37713.57 | 44680.80646 |
| 22 | 2023-11-25 | 37713.57 | 37888.0 | 37591.1 | 37780.67 | 11396.14464 |
| 23 | 2023-11-26 | 37780.67 | 37814.63 | 37150.0 | 37447.43 | 21264.53723 |
| 24 | 2023-11-27 | 37447.42 | 37569.23 | 36707.0 | 37242.7 | 30001.07376 |
| 25 | 2023-11-28 | 37242.7 | 38377.0 | 36868.41 | 37818.87 | 37544.46667 |
| 26 | 2023-11-29 | 37818.88 | 38450.0 | 37570.0 | 37854.64 | 32994.19107 |
| 27 | 2023-11-30 | 37854.65 | 38145.85 | 37500.0 | 37723.96 | 24740.29147 |
| 28 | 2023-12-01 | 37723.97 | 38999.0 | 37615.86 | 38682.52 | 43415.66324 |
| 29 | 2023-12-02 | 38682.51 | 39717.14 | 38641.61 | 39450.35 | 26696.92161 |
| 30 | 2023-12-03 | 39450.35 | 40250.0 | 39274.86 | 39972.26 | 26710.65335 |
| 31 | 2023-12-04 | 39972.26 | 42420.0 | 39972.26 | 41991.1 | 79272.33059 |
| 32 | 2023-12-05 | 41991.1 | 44488.0 | 41414.0 | 44073.32 | 67490.74644 |
| 33 | 2023-12-06 | 44073.82 | 44297.21 | 43335.28 | 43762.69 | 51431.10492 |
| 34 | 2023-12-07 | 43762.69 | 44047.33 | 42821.1 | 43273.14 | 47103.26845 |
| 35 | 2023-12-08 | 43273.15 | 44700.0 | 43081.1 | 44170.99 | 42900.37556 |
| 36 | 2023-12-09 | 44171.0 | 44358.02 | 43584.51 | 43713.6 | 24925.97008 |
| 37 | 2023-12-10 | 43713.59 | 44049.0 | 43563.0 | 43789.51 | 18956.61758 |
| 38 | 2023-12-11 | 43789.5 | 43804.5 | 40222.0 | 41253.4 | 76663.89804 |
| 39 | 2023-12-12 | 41253.41 | 42104.12 | 40680.0 | 41492.39 | 42722.69773 |
| 40 | 2023-12-13 | 41492.38 | 43475.2 | 40555.0 | 42869.03 | 45865.99773 |
| 41 | 2023-12-14 | 42869.03 | 43420.0 | 41400.0 | 43022.26 | 42047.05709 |
| 42 | 2023-12-15 | 43022.26 | 43080.81 | 41666.0 | 41940.3 | 33421.7932 |
| 43 | 2023-12-16 | 41940.29 | 42724.43 | 41605.0 | 42278.03 | 24118.85747 |
| 44 | 2023-12-17 | 42278.02 | 42424.07 | 41252.0 | 41374.65 | 27722.11452 |
| 45 | 2023-12-18 | 41374.64 | 42757.81 | 40542.93 | 42657.8 | 46734.0925 |
| 46 | 2023-12-19 | 42657.8 | 43497.0 | 41811.1 | 42275.99 | 40927.86444 |
| 47 | 2023-12-20 | 42275.99 | 44283.0 | 42206.0 | 43668.93 | 48710.2947 |
| 48 | 2023-12-21 | 43668.92 | 44242.35 | 43286.72 | 43861.8 | 34624.29384 |
| 49 | 2023-12-22 | 43861.79 | 44398.26 | 43412.54 | 43969.04 | 32783.19638 |
| 50 | 2023-12-23 | 43969.04 | 43988.68 | 43291.1 | 43702.16 | 16557.1293 |
| 51 | 2023-12-24 | 43702.15 | 43946.0 | 42500.0 | 42991.5 | 25144.33496 |
| 52 | 2023-12-25 | 42991.5 | 43802.32 | 42720.43 | 43576.13 | 27021.23992 |
| 53 | 2023-12-26 | 43576.12 | 43592.68 | 41637.6 | 42508.93 | 41010.04282 |
| 54 | 2023-12-27 | 42508.93 | 43677.0 | 42098.69 | 43428.85 | 36191.21136 |
| 55 | 2023-12-28 | 43428.86 | 43787.57 | 42241.79 | 42563.76 | 35150.52485 |
| 56 | 2023-12-29 | 42563.76 | 43111.0 | 41300.0 | 42066.95 | 42597.18912 |
| 57 | 2023-12-30 | 42066.94 | 42612.32 | 41520.3 | 42140.28 | 22906.57818 |
| 58 | 2023-12-31 | 42140.29 | 42899.0 | 41965.84 | 42283.58 | 23585.91603 |
| 59 | 2024-01-01 | 42283.58 | 44184.1 | 42180.77 | 44179.55 | 27174.29903 |
| 60 | 2024-01-02 | 44179.55 | 45879.63 | 44148.34 | 44946.91 | 65146.40661 |
| 61 | 2024-01-03 | 44946.91 | 45500.0 | 40750.0 | 42845.23 | 81194.55173 |
| 62 | 2024-01-04 | 42845.23 | 44729.58 | 42613.77 | 44151.1 | 48038.06334 |
| 63 | 2024-01-05 | 44151.1 | 44357.46 | 42450.0 | 44145.11 | 48075.25327 |
| 64 | 2024-01-06 | 44145.12 | 44214.42 | 43397.05 | 43968.32 | 17835.06144 |
| 65 | 2024-01-07 | 43968.32 | 44480.59 | 43572.09 | 43929.02 | 23023.8508 |
| 66 | 2024-01-08 | 43929.01 | 47248.99 | 43175.0 | 46951.04 | 72814.57589 |
| 67 | 2024-01-09 | 46951.04 | 47972.0 | 44748.67 | 46110.0 | 69927.66617 |
| 68 | 2024-01-10 | 46110.0 | 47695.93 | 44300.36 | 46653.99 | 89911.41203 |
| 69 | 2024-01-11 | 46654.0 | 48969.48 | 45606.06 | 46339.16 | 87470.3296 |
| 70 | 2024-01-12 | 46339.16 | 46515.53 | 41500.0 | 42782.73 | 86327.93707 |
| 71 | 2024-01-13 | 42782.74 | 43257.0 | 42436.12 | 42847.99 | 36118.47464 |
| 72 | 2024-01-14 | 42847.99 | 43079.0 | 41720.0 | 41732.35 | 28228.40894 |
| 73 | 2024-01-15 | 41732.35 | 43400.43 | 41718.05 | 42511.1 | 40269.89303 |
| 74 | 2024-01-16 | 42511.1 | 43578.01 | 42050.0 | 43137.95 | 45045.74589 |
| 75 | 2024-01-17 | 43137.94 | 43198.0 | 42200.69 | 42776.1 | 33266.21388 |
| 76 | 2024-01-18 | 42776.09 | 42930.0 | 40683.28 | 41327.5 | 43907.51641 |
| 77 | 2024-01-19 | 41327.51 | 42196.86 | 40280.0 | 41659.03 | 48342.74559 |
| 78 | 2024-01-20 | 41659.03 | 41872.56 | 41456.3 | 41696.04 | 15923.99493 |
| 79 | 2024-01-21 | 41696.05 | 41881.39 | 41500.98 | 41580.33 | 11730.16301 |
| 80 | 2024-01-22 | 41580.32 | 41689.65 | 39431.58 | 39568.02 | 55426.19911 |
| 81 | 2024-01-23 | 39568.02 | 40176.74 | 38555.0 | 39897.6 | 57956.63351 |
| 82 | 2024-01-24 | 39897.59 | 40555.0 | 39484.19 | 40084.88 | 39293.82861 |
| 83 | 2024-01-25 | 40084.89 | 40300.24 | 39550.0 | 39961.09 | 31022.11853 |
| 84 | 2024-01-26 | 39961.09 | 42246.82 | 39822.52 | 41823.51 | 47384.96726 |
| 85 | 2024-01-27 | 41823.51 | 42200.0 | 41394.34 | 42120.63 | 16224.41667 |
| 86 | 2024-01-28 | 42120.63 | 42842.68 | 41620.81 | 42031.06 | 27294.99838 |
| 87 | 2024-01-29 | 42031.05 | 43333.0 | 41804.88 | 43302.7 | 31542.74207 |
| 88 | 2024-01-30 | 43302.71 | 43882.36 | 42683.99 | 42941.1 | 37619.24546 |
| 89 | 2024-01-31 | 42941.1 | 43745.11 | 42276.84 | 42580.0 | 39871.13688 |
| 90 | 2024-02-01 | 42580.0 | 43285.13 | 41884.28 | 43082.94 | 35231.04664 |
| 91 | 2024-02-02 | 43082.95 | 43488.0 | 42546.79 | 43200.0 | 29672.14418 |
| 92 | 2024-02-03 | 43199.99 | 43380.01 | 42880.0 | 43011.09 | 12033.40998 |
| 93 | 2024-02-04 | 43011.1 | 43119.04 | 42222.0 | 42582.88 | 17066.89404 |
| 94 | 2024-02-05 | 42582.88 | 43569.76 | 42258.1 | 42708.7 | 29467.75905 |
| 95 | 2024-02-06 | 42708.7 | 43399.98 | 42574.0 | 43098.95 | 24675.85433 |
| 96 | 2024-02-07 | 43098.96 | 44396.5 | 42788.0 | 44349.6 | 34392.59915 |
| 97 | 2024-02-08 | 44349.6 | 45614.3 | 44331.1 | 45288.65 | 45439.62231 |
| 98 | 2024-02-09 | 45288.66 | 48200.0 | 45242.12 | 47132.77 | 73503.481 |
| 99 | 2024-02-10 | 47132.78 | 48170.0 | 46800.0 | 47751.09 | 24802.35936 |
| 100 | 2024-02-11 | 47751.08 | 48592.66 | 47557.16 | 48299.99 | 29958.80837 |
| 101 | 2024-02-12 | 48300.0 | 50334.82 | 47710.01 | 49917.27 | 59009.96705 |
| 102 | 2024-02-13 | 49917.28 | 50368.61 | 48300.95 | 49699.59 | 55551.56706 |
| 103 | 2024-02-14 | 49699.6 | 52043.71 | 49225.01 | 51795.17 | 57046.37401 |
| 104 | 2024-02-15 | 51795.17 | 52816.62 | 51314.0 | 51880.0 | 53816.03055 |
| 105 | 2024-02-16 | 51880.01 | 52572.08 | 51566.0 | 52124.11 | 37772.25318 |
| 106 | 2024-02-17 | 52124.1 | 52162.82 | 50625.0 | 51642.64 | 25674.00622 |
| 107 | 2024-02-18 | 51642.64 | 52377.0 | 51163.28 | 52137.67 | 21992.10363 |
| 108 | 2024-02-19 | 52137.68 | 52488.77 | 51677.0 | 51774.73 | 29534.99432 |
| 109 | 2024-02-20 | 51774.74 | 52985.0 | 50760.37 | 52258.82 | 49614.47318 |
| 110 | 2024-02-21 | 52258.82 | 52366.8 | 50625.0 | 51849.39 | 43079.40049 |
| 111 | 2024-02-22 | 51849.38 | 52065.78 | 50940.78 | 51288.42 | 35309.44574 |
| 112 | 2024-02-23 | 51288.42 | 51548.54 | 50521.0 | 50744.15 | 30545.79544 |
| 113 | 2024-02-24 | 50744.15 | 51698.0 | 50585.0 | 51568.22 | 16560.4211 |
| 114 | 2024-02-25 | 51568.21 | 51958.55 | 51279.8 | 51728.85 | 18721.63159 |
| 115 | 2024-02-26 | 51728.85 | 54910.0 | 50901.44 | 54476.47 | 51256.72199 |
| 116 | 2024-02-27 | 54476.48 | 57588.15 | 54450.13 | 57037.34 | 67194.98562 |
| 117 | 2024-02-28 | 57037.35 | 64000.0 | 56691.85 | 62432.1 | 118763.46984 |
| 118 | 2024-02-29 | 62432.11 | 63676.35 | 60364.7 | 61130.98 | 78425.07603 |
| 119 | 2024-03-01 | 61130.99 | 63114.23 | 60777.0 | 62387.9 | 47737.93473 |
| 120 | 2024-03-02 | 62387.9 | 62433.19 | 61561.12 | 61987.28 | 25534.73659 |
| 121 | 2024-03-03 | 61987.28 | 63231.88 | 61320.0 | 63113.97 | 28994.90903 |
| 122 | 2024-03-04 | 63113.97 | 68499.0 | 62300.0 | 68245.71 | 84835.16005 |
| 123 | 2024-03-05 | 68245.71 | 69000.0 | 59005.0 | 63724.01 | 132696.7813 |
| 124 | 2024-03-06 | 63724.01 | 67641.1 | 62779.14 | 66074.04 | 78738.85491 |
| 125 | 2024-03-07 | 66074.04 | 67980.0 | 65551.0 | 66823.17 | 53059.8869 |
| 126 | 2024-03-08 | 66823.18 | 69990.0 | 66082.66 | 68124.19 | 74261.932842 |
| 127 | 2024-03-09 | 68124.2 | 68541.1 | 67861.1 | 68313.27 | 19872.89743 |
| 128 | 2024-03-10 | 68313.28 | 69887.61 | 68094.75 | 68955.88 | 38404.66835 |
| 129 | 2024-03-11 | 68955.88 | 72800.0 | 67024.96 | 72078.1 | 75292.825726 |
| 130 | 2024-03-12 | 72078.1 | 73000.0 | 68620.82 | 71452.01 | 68783.546691 |
| 131 | 2024-03-13 | 71452.0 | 73650.25 | 71333.31 | 73072.41 | 52659.711647 |
| 132 | 2024-03-14 | 73072.4 | 73777.0 | 68555.0 | 71388.94 | 71757.628746 |
| 133 | 2024-03-15 | 71388.94 | 72419.71 | 65600.0 | 69499.85 | 103334.03546 |
| 134 | 2024-03-16 | 69499.84 | 70043.0 | 64780.0 | 65300.63 | 55926.95336 |
| 135 | 2024-03-17 | 65300.64 | 68904.4 | 64533.0 | 68393.48 | 49742.21589 |
| 136 | 2024-03-18 | 68393.47 | 68956.0 | 66565.2 | 67609.99 | 55691.08088 |
| 137 | 2024-03-19 | 67610.0 | 68124.11 | 61555.0 | 61937.4 | 101005.32487 |
| 138 | 2024-03-20 | 61937.41 | 68100.0 | 60775.0 | 67840.51 | 90420.58592 |
| 139 | 2024-03-21 | 67840.51 | 68240.47 | 64529.01 | 65501.27 | 53357.48002 |
| 140 | 2024-03-22 | 65501.28 | 66649.62 | 62260.0 | 63796.64 | 51482.37821 |
| 141 | 2024-03-23 | 63796.64 | 65999.0 | 63000.0 | 63990.01 | 26410.11409 |
| 142 | 2024-03-24 | 63990.02 | 67628.69 | 63772.29 | 67209.99 | 31395.78015 |
| 143 | 2024-03-25 | 67210.0 | 71150.0 | 66385.06 | 69880.01 | 53431.14486 |
| 144 | 2024-03-26 | 69880.0 | 71561.1 | 69280.0 | 69988.0 | 38934.38417 |
| 145 | 2024-03-27 | 69987.99 | 71769.54 | 68359.18 | 69469.99 | 49119.35685 |
| 146 | 2024-03-28 | 69469.99 | 71552.06 | 68903.62 | 70780.6 | 35439.03239 |
| 147 | 2024-03-29 | 70780.6 | 70916.16 | 69009.0 | 69850.54 | 25445.08353 |
| 148 | 2024-03-30 | 69850.53 | 70321.1 | 69540.0 | 69582.18 | 13644.61142 |
| 149 | 2024-03-31 | 69582.17 | 71366.0 | 69562.99 | 71280.01 | 19396.34433 |
| 150 | 2024-04-01 | 71280.0 | 71288.23 | 68062.86 | 69649.8 | 41445.32039 |
| 151 | 2024-04-02 | 69649.81 | 69674.23 | 64550.0 | 65463.99 | 71799.82793 |
| 152 | 2024-04-03 | 65463.99 | 66903.63 | 64493.07 | 65963.28 | 39887.21778 |
| 153 | 2024-04-04 | 65963.27 | 69309.91 | 65064.52 | 68487.79 | 41510.48453 |
| 154 | 2024-04-05 | 68487.8 | 68756.67 | 65952.56 | 67820.62 | 37915.23073 |
| 155 | 2024-04-06 | 67820.63 | 69692.0 | 67447.83 | 68896.0 | 20134.28919 |
| 156 | 2024-04-07 | 68896.0 | 70326.29 | 68824.0 | 69360.39 | 21534.74433 |
| 157 | 2024-04-08 | 69360.38 | 72797.99 | 69043.24 | 71620.0 | 45723.87624 |
| 158 | 2024-04-09 | 71620.0 | 71758.19 | 68210.0 | 69146.0 | 39293.90242 |
| 159 | 2024-04-10 | 69146.0 | 71172.08 | 67518.0 | 70631.08 | 42006.02377 |
| 160 | 2024-04-11 | 70631.08 | 71305.89 | 69567.21 | 70006.23 | 31917.25595 |
| 161 | 2024-04-12 | 70006.22 | 71227.46 | 65086.86 | 67116.52 | 56072.86229 |
| 162 | 2024-04-13 | 67116.52 | 67929.0 | 60660.57 | 63924.51 | 71395.22019 |
| 163 | 2024-04-14 | 63924.52 | 65840.0 | 62134.0 | 65661.84 | 61599.17818 |
| 164 | 2024-04-15 | 65661.85 | 66867.07 | 62274.4 | 63419.99 | 52389.53069 |
| 165 | 2024-04-16 | 63419.99 | 64365.0 | 61600.0 | 63793.39 | 53435.29331 |
| 166 | 2024-04-17 | 63793.4 | 64499.0 | 59678.16 | 61277.37 | 50610.54509 |
| 167 | 2024-04-18 | 61277.38 | 64117.09 | 60803.35 | 63470.08 | 43601.60918 |
| 168 | 2024-04-19 | 63470.09 | 65450.0 | 59600.01 | 63818.01 | 69774.30271 |
| 169 | 2024-04-20 | 63818.01 | 65419.0 | 63090.07 | 64940.59 | 23137.42975 |
| 170 | 2024-04-21 | 64940.58 | 65695.56 | 64237.5 | 64941.15 | 19316.42152 |
| 171 | 2024-04-22 | 64941.15 | 67232.35 | 64500.0 | 66819.32 | 31397.99371 |
| 172 | 2024-04-23 | 66819.32 | 67183.01 | 65765.81 | 66414.0 | 22599.90004 |
| 173 | 2024-04-24 | 66414.0 | 67070.43 | 63606.06 | 64289.59 | 33595.69637 |
| 174 | 2024-04-25 | 64289.58 | 65297.94 | 62794.0 | 64498.34 | 31341.46338 |
| 175 | 2024-04-26 | 64498.33 | 64820.01 | 63297.48 | 63770.01 | 27085.19346 |
| 176 | 2024-04-27 | 63770.0 | 63923.41 | 62391.24 | 63461.98 | 20933.06052 |
| 177 | 2024-04-28 | 63461.98 | 64370.0 | 62781.0 | 63118.62 | 16949.20005 |
| 178 | 2024-04-29 | 63118.62 | 64228.35 | 61765.53 | 63866.0 | 28150.22947 |
| 179 | 2024-04-30 | 63866.0 | 64734.0 | 59191.6 | 60672.0 | 54947.65535 |
| 180 | 2024-05-01 | 60672.01 | 60841.63 | 56552.82 | 58364.97 | 81166.46823 |
| 181 | 2024-05-02 | 58364.97 | 59625.0 | 56911.84 | 59060.61 | 47583.81961 |
| 182 | 2024-05-03 | 59060.6 | 63333.0 | 58811.32 | 62882.01 | 43628.40143 |
| 183 | 2024-05-04 | 62882.01 | 64540.0 | 62541.03 | 63892.04 | 24368.69282 |
| 184 | 2024-05-05 | 63892.03 | 64646.0 | 62822.17 | 64012.0 | 18526.75029 |
| 185 | 2024-05-06 | 64012.0 | 65500.0 | 62700.0 | 63165.19 | 34674.91949 |
| 186 | 2024-05-07 | 63165.18 | 64422.41 | 62261.0 | 62312.08 | 25598.79472 |
| 187 | 2024-05-08 | 62312.07 | 63020.22 | 60888.0 | 61193.03 | 26121.19004 |
| 188 | 2024-05-09 | 61193.03 | 63429.03 | 60630.0 | 63074.01 | 30660.8061 |
| 189 | 2024-05-10 | 63074.0 | 63469.13 | 60187.12 | 60799.99 | 36529.34025 |
| 190 | 2024-05-11 | 60799.99 | 61515.0 | 60487.09 | 60825.99 | 13374.56936 |
| 191 | 2024-05-12 | 60825.99 | 61888.0 | 60610.0 | 61483.99 | 12753.13236 |
| 192 | 2024-05-13 | 61484.0 | 63450.0 | 60749.21 | 62940.08 | 32733.41839 |
| 193 | 2024-05-14 | 62940.09 | 63118.36 | 61142.77 | 61577.49 | 29088.72041 |
| 194 | 2024-05-15 | 61577.49 | 66444.16 | 61319.47 | 66206.5 | 43559.74719 |
| 195 | 2024-05-16 | 66206.51 | 66752.01 | 64602.77 | 65235.21 | 31106.3671 |
| 196 | 2024-05-17 | 65235.21 | 67451.2 | 65106.38 | 67024.0 | 26292.23409 |
| 197 | 2024-05-18 | 67024.0 | 67400.01 | 66600.0 | 66915.2 | 14441.25774 |
| 198 | 2024-05-19 | 66915.2 | 67700.0 | 65857.25 | 66274.01 | 18025.30409 |
| 199 | 2024-05-20 | 66274.0 | 71515.56 | 66060.31 | 71446.62 | 50816.7011 |
| 200 | 2024-05-21 | 71446.62 | 71979.0 | 69162.94 | 70148.34 | 49607.4336 |
| 201 | 2024-05-22 | 70148.34 | 70666.0 | 68842.19 | 69166.62 | 27673.18026 |
| 202 | 2024-05-23 | 69166.62 | 70096.12 | 66312.16 | 67969.65 | 40513.17374 |
| 203 | 2024-05-24 | 67969.66 | 69250.0 | 66600.12 | 68549.99 | 28095.83664 |
| 204 | 2024-05-25 | 68549.99 | 69610.0 | 68500.0 | 69290.57 | 12130.39418 |
| 205 | 2024-05-26 | 69290.56 | 69562.23 | 68128.01 | 68507.67 | 11872.11797 |
| 206 | 2024-05-27 | 68507.67 | 70687.56 | 68250.0 | 69436.43 | 23136.92737 |
| 207 | 2024-05-28 | 69436.43 | 69591.81 | 67277.91 | 68398.39 | 32622.97042 |
| 208 | 2024-05-29 | 68398.4 | 68935.68 | 67124.65 | 67652.42 | 23159.83149 |
| 209 | 2024-05-30 | 67652.41 | 69500.0 | 67128.0 | 68352.17 | 28478.2184 |
| 210 | 2024-05-31 | 68352.17 | 69044.1 | 66670.0 | 67540.01 | 26690.32184 |
| 211 | 2024-06-01 | 67540.01 | 67900.0 | 67428.44 | 67766.85 | 8837.66133 |
| 212 | 2024-06-02 | 67766.84 | 68460.0 | 67257.47 | 67765.63 | 15426.32529 |
| 213 | 2024-06-03 | 67765.62 | 70288.0 | 67612.48 | 68809.9 | 29633.374 |
| 214 | 2024-06-04 | 68809.89 | 71063.45 | 68567.32 | 70537.84 | 29619.78489 |
| 215 | 2024-06-05 | 70537.83 | 71758.0 | 70383.66 | 71108.0 | 28703.18082 |
| 216 | 2024-06-06 | 71108.0 | 71700.0 | 70117.64 | 70799.06 | 21842.00449 |
| 217 | 2024-06-07 | 70799.06 | 71997.02 | 68420.0 | 69355.6 | 35598.45045 |
| 218 | 2024-06-08 | 69355.6 | 69582.2 | 69168.02 | 69310.46 | 9773.82967 |
| 219 | 2024-06-09 | 69310.46 | 69857.14 | 69130.24 | 69648.14 | 9890.56709 |
| 220 | 2024-06-10 | 69648.15 | 70195.94 | 69172.29 | 69540.0 | 17122.66941 |
| 221 | 2024-06-11 | 69540.0 | 69590.01 | 66051.0 | 67314.24 | 41436.01588 |
| 222 | 2024-06-12 | 67314.23 | 69999.0 | 66905.0 | 68263.99 | 37175.32356 |
| 223 | 2024-06-13 | 68263.98 | 68449.3 | 66251.78 | 66773.01 | 29079.55571 |
| 224 | 2024-06-14 | 66773.01 | 67370.24 | 65078.0 | 66043.99 | 28408.18797 |
| 225 | 2024-06-15 | 66043.99 | 66478.48 | 65857.1 | 66228.25 | 11451.80242 |
| 226 | 2024-06-16 | 66228.25 | 66998.7 | 66034.5 | 66676.87 | 9392.52223 |
| 227 | 2024-06-17 | 66676.86 | 67298.81 | 65130.0 | 66504.33 | 27386.16851 |
| 228 | 2024-06-18 | 66504.33 | 66588.23 | 64060.0 | 65175.32 | 42350.10244 |
| 229 | 2024-06-19 | 65175.32 | 65727.54 | 64666.0 | 64974.37 | 20060.79576 |
| 230 | 2024-06-20 | 64974.37 | 66482.94 | 64559.15 | 64869.99 | 24265.29031 |
| 231 | 2024-06-21 | 64869.99 | 65066.66 | 63379.35 | 64143.56 | 25993.56442 |
| 232 | 2024-06-22 | 64143.56 | 64546.81 | 63943.82 | 64262.01 | 7308.95542 |
| 233 | 2024-06-23 | 64262.01 | 64521.0 | 63178.32 | 63210.01 | 8224.45447 |
| 234 | 2024-06-24 | 63210.01 | 63369.8 | 58402.0 | 60293.3 | 52161.35414 |
| 235 | 2024-06-25 | 60293.3 | 62420.0 | 60257.06 | 61806.01 | 31189.24361 |
| 236 | 2024-06-26 | 61806.01 | 62487.81 | 60712.0 | 60864.99 | 22485.66463 |
| 237 | 2024-06-27 | 60864.98 | 62389.22 | 60606.63 | 61706.47 | 18344.28631 |
| 238 | 2024-06-28 | 61706.46 | 62225.31 | 60063.0 | 60427.84 | 24821.19255 |
| 239 | 2024-06-29 | 60427.84 | 61224.0 | 60383.77 | 60986.68 | 11509.55904 |
| 240 | 2024-06-30 | 60986.68 | 63058.76 | 60712.21 | 62772.01 | 17326.30136 |
| 241 | 2024-07-01 | 62772.01 | 63861.76 | 62497.2 | 62899.99 | 24547.10538 |
| 242 | 2024-07-02 | 62900.0 | 63288.83 | 61806.28 | 62135.47 | 18573.11875 |
| 243 | 2024-07-03 | 62135.46 | 62285.94 | 59400.0 | 60208.58 | 32160.11127 |
| 244 | 2024-07-04 | 60208.57 | 60498.19 | 56771.0 | 57050.01 | 54568.77276 |
| 245 | 2024-07-05 | 57050.02 | 57546.0 | 53485.93 | 56628.79 | 81348.24756 |
| 246 | 2024-07-06 | 56628.79 | 58475.0 | 56018.0 | 58230.13 | 21651.31558 |
| 247 | 2024-07-07 | 58230.13 | 58449.46 | 55724.37 | 55857.81 | 19118.93918 |
| 248 | 2024-07-08 | 55857.81 | 58236.73 | 54260.16 | 56714.62 | 48090.2049 |
| 249 | 2024-07-09 | 56714.61 | 58296.0 | 56289.45 | 58050.0 | 27732.20788 |
| 250 | 2024-07-10 | 58050.0 | 59470.0 | 57157.79 | 57725.85 | 24951.73799 |
| 251 | 2024-07-11 | 57725.85 | 59650.0 | 57050.0 | 57339.89 | 29761.05735 |
| 252 | 2024-07-12 | 57339.89 | 58526.68 | 56542.47 | 57889.1 | 23652.4569 |
| 253 | 2024-07-13 | 57889.09 | 59850.0 | 57756.63 | 59204.02 | 15357.74519 |
| 254 | 2024-07-14 | 59204.01 | 61420.69 | 59194.01 | 60797.91 | 21178.33907 |
| 255 | 2024-07-15 | 60797.91 | 64900.0 | 60632.3 | 64724.14 | 38690.9782 |
| 256 | 2024-07-16 | 64724.06 | 65388.97 | 62373.24 | 65043.99 | 42530.52915 |
| 257 | 2024-07-17 | 65044.0 | 66128.63 | 63854.0 | 64087.99 | 29567.52954 |
| 258 | 2024-07-18 | 64087.99 | 65133.3 | 63238.48 | 63987.92 | 22568.7225 |
| 259 | 2024-07-19 | 63987.92 | 67386.0 | 63300.67 | 66660.0 | 35634.72739 |
| 260 | 2024-07-20 | 66660.01 | 67598.0 | 66222.46 | 67139.96 | 14386.92434 |
| 261 | 2024-07-21 | 67139.97 | 68366.66 | 65777.0 | 68165.34 | 21819.11191 |
| 262 | 2024-07-22 | 68165.35 | 68474.55 | 66559.97 | 67532.01 | 21451.04303 |
| 263 | 2024-07-23 | 67532.0 | 67750.98 | 65441.08 | 65936.01 | 31406.15316 |
| 264 | 2024-07-24 | 65936.0 | 67102.01 | 65111.0 | 65376.0 | 23082.56277 |
| 265 | 2024-07-25 | 65376.01 | 66175.49 | 63456.7 | 65799.95 | 35126.42934 |
| 266 | 2024-07-26 | 65799.95 | 68200.0 | 65722.63 | 67907.99 | 24244.36023 |
| 267 | 2024-07-27 | 67908.0 | 69399.99 | 66650.0 | 67896.5 | 31710.21921 |
| 268 | 2024-07-28 | 67896.49 | 68318.43 | 67066.66 | 68249.88 | 10868.69394 |
| 269 | 2024-07-29 | 68249.88 | 70079.99 | 66428.0 | 66784.69 | 36467.29633 |
| 270 | 2024-07-30 | 66784.68 | 67000.0 | 65302.67 | 66188.0 | 23132.25441 |
| 271 | 2024-07-31 | 66188.0 | 66849.24 | 64530.0 | 64628.0 | 22625.43905 |
| 272 | 2024-08-01 | 64628.01 | 65659.78 | 62302.0 | 65354.02 | 35542.26854 |
| 273 | 2024-08-02 | 65354.02 | 65596.14 | 61230.01 | 61498.33 | 38820.42937 |
| 274 | 2024-08-03 | 61498.34 | 62198.22 | 59850.0 | 60697.99 | 28034.71567 |
| 275 | 2024-08-04 | 60697.99 | 61117.63 | 57122.77 | 58161.0 | 31616.52003 |
| 276 | 2024-08-05 | 58161.0 | 58305.59 | 49000.0 | 54018.81 | 162065.59186 |
| 277 | 2024-08-06 | 54018.82 | 57040.99 | 53950.0 | 56022.01 | 55884.77676 |
| 278 | 2024-08-07 | 56022.0 | 57736.05 | 54558.62 | 55134.16 | 44269.37684 |
| 279 | 2024-08-08 | 55133.76 | 62745.14 | 54730.0 | 61685.99 | 48349.52949 |
| 280 | 2024-08-09 | 61686.0 | 61744.37 | 59535.0 | 60837.99 | 30972.48017 |
| 281 | 2024-08-10 | 60837.99 | 61470.58 | 60242.0 | 60923.51 | 9995.20621 |
| 282 | 2024-08-11 | 60923.51 | 61858.0 | 58286.73 | 58712.59 | 19189.84512 |
| 283 | 2024-08-12 | 58712.59 | 60711.09 | 57642.21 | 59346.64 | 37009.91743 |
| 284 | 2024-08-13 | 59346.64 | 61578.1 | 58392.88 | 60587.15 | 27858.95851 |
| 285 | 2024-08-14 | 60587.16 | 61800.0 | 58433.18 | 58683.39 | 28422.76326 |
| 286 | 2024-08-15 | 58683.39 | 59849.38 | 56078.54 | 57541.06 | 37686.17622 |
| 287 | 2024-08-16 | 57541.05 | 59817.76 | 57098.62 | 58874.6 | 27610.84344 |
| 288 | 2024-08-17 | 58874.59 | 59700.0 | 58785.05 | 59491.99 | 7721.72931 |
| 289 | 2024-08-18 | 59491.99 | 60284.99 | 58408.92 | 58427.35 | 13634.85717 |
| 290 | 2024-08-19 | 58427.35 | 59617.63 | 57787.3 | 59438.5 | 22809.31251 |
| 291 | 2024-08-20 | 59438.5 | 61400.0 | 58548.23 | 59013.8 | 31477.44548 |
| 292 | 2024-08-21 | 59013.8 | 61820.93 | 58783.47 | 61156.03 | 27983.6422 |
| 293 | 2024-08-22 | 61156.03 | 61400.0 | 59724.87 | 60375.84 | 21241.20588 |
| 294 | 2024-08-23 | 60375.83 | 64955.0 | 60342.14 | 64037.24 | 38118.07089 |
| 295 | 2024-08-24 | 64037.24 | 64494.5 | 63531.0 | 64157.01 | 15857.15616 |
| 296 | 2024-08-25 | 64157.02 | 65000.0 | 63773.27 | 64220.0 | 12305.47977 |
| 297 | 2024-08-26 | 64219.99 | 64481.0 | 62800.0 | 62834.0 | 19470.05276 |
| 298 | 2024-08-27 | 62834.0 | 63212.0 | 58034.01 | 59415.0 | 35135.94178 |
| 299 | 2024-08-28 | 59415.0 | 60234.98 | 57860.0 | 59034.9 | 36868.54275 |
| 300 | 2024-08-29 | 59034.9 | 61166.99 | 58713.09 | 59359.01 | 27020.90743 |
| 301 | 2024-08-30 | 59359.0 | 59944.07 | 57701.1 | 59123.99 | 28519.32195 |
| 302 | 2024-08-31 | 59123.99 | 59462.38 | 58744.0 | 58973.99 | 8798.409 |
| 303 | 2024-09-01 | 58974.0 | 59076.59 | 57201.0 | 57301.86 | 20705.15741 |
| 304 | 2024-09-02 | 57301.77 | 59425.69 | 57128.0 | 59132.13 | 22895.01461 |
| 305 | 2024-09-03 | 59132.12 | 59809.65 | 57415.0 | 57487.73 | 22828.18447 |
| 306 | 2024-09-04 | 57487.74 | 58519.0 | 55606.0 | 57970.9 | 35560.82146 |
| 307 | 2024-09-05 | 57970.9 | 58327.07 | 55643.65 | 56180.0 | 27806.91413 |
| 308 | 2024-09-06 | 56180.0 | 57008.0 | 52550.0 | 53962.97 | 54447.76826 |
| 309 | 2024-09-07 | 53962.97 | 54850.0 | 53745.54 | 54160.86 | 16694.04774 |
| 310 | 2024-09-08 | 54160.86 | 55318.0 | 53629.01 | 54869.95 | 16274.14779 |
| 311 | 2024-09-09 | 54869.95 | 58088.0 | 54591.96 | 57042.0 | 32384.51737 |
| 312 | 2024-09-10 | 57042.01 | 58044.36 | 56386.4 | 57635.99 | 23626.78126 |
| 313 | 2024-09-11 | 57635.99 | 57981.71 | 55545.19 | 57338.0 | 33026.56757 |
| 314 | 2024-09-12 | 57338.0 | 58588.0 | 57324.0 | 58132.32 | 31074.40631 |
| 315 | 2024-09-13 | 58132.31 | 60625.0 | 57632.62 | 60498.0 | 29825.23333 |
| 316 | 2024-09-14 | 60497.99 | 60610.45 | 59400.0 | 59993.03 | 12137.90901 |
| 317 | 2024-09-15 | 59993.02 | 60395.8 | 58691.05 | 59132.0 | 13757.92361 |
| 318 | 2024-09-16 | 59132.0 | 59210.7 | 57493.3 | 58213.99 | 26477.5642 |
| 319 | 2024-09-17 | 58213.99 | 61320.0 | 57610.01 | 60313.99 | 33116.25878 |
| 320 | 2024-09-18 | 60313.99 | 61786.24 | 59174.8 | 61759.99 | 36087.02469 |
| 321 | 2024-09-19 | 61759.98 | 63850.0 | 61555.0 | 62947.99 | 34332.52608 |
| 322 | 2024-09-20 | 62948.0 | 64133.32 | 62350.0 | 63201.05 | 25466.37794 |
| 323 | 2024-09-21 | 63201.05 | 63559.9 | 62758.0 | 63348.96 | 8375.34608 |
| 324 | 2024-09-22 | 63348.97 | 64000.0 | 62357.93 | 63578.76 | 14242.19892 |
| 325 | 2024-09-23 | 63578.76 | 64745.88 | 62538.75 | 63339.99 | 24078.05287 |
| 326 | 2024-09-24 | 63339.99 | 64688.0 | 62700.0 | 64262.7 | 23185.04759 |
| 327 | 2024-09-25 | 64262.7 | 64817.99 | 62947.08 | 63152.01 | 17813.11168 |
| 328 | 2024-09-26 | 63152.01 | 65839.0 | 62670.0 | 65173.99 | 28373.30593 |
| 329 | 2024-09-27 | 65173.99 | 66498.0 | 64819.9 | 65769.95 | 22048.80487 |
| 330 | 2024-09-28 | 65769.95 | 66260.0 | 65422.23 | 65858.0 | 9127.23316 |
| 331 | 2024-09-29 | 65858.0 | 66076.12 | 65432.0 | 65602.01 | 8337.74111 |
| 332 | 2024-09-30 | 65602.01 | 65618.8 | 62856.3 | 63327.59 | 30011.08752 |
| 333 | 2024-10-01 | 63327.6 | 64130.63 | 60164.0 | 60805.78 | 43671.48108 |
| 334 | 2024-10-02 | 60804.92 | 62390.31 | 60000.0 | 60649.28 | 31534.70118 |
| 335 | 2024-10-03 | 60649.27 | 61477.19 | 59828.11 | 60752.71 | 26221.43472 |
| 336 | 2024-10-04 | 60752.72 | 62484.85 | 60459.9 | 62086.0 | 21294.65994 |
| 337 | 2024-10-05 | 62086.0 | 62370.56 | 61689.26 | 62058.0 | 7807.46141 |
| 338 | 2024-10-06 | 62058.01 | 62975.0 | 61798.97 | 62819.91 | 8906.86177 |
| 339 | 2024-10-07 | 62819.91 | 64478.19 | 62128.0 | 62224.0 | 25966.1852 |
| 340 | 2024-10-08 | 62224.01 | 63200.0 | 61860.31 | 62160.49 | 19702.22371 |
| 341 | 2024-10-09 | 62160.5 | 62543.75 | 60301.0 | 60636.02 | 20011.15684 |
| 342 | 2024-10-10 | 60636.01 | 61321.68 | 58946.0 | 60326.39 | 23967.92481 |
| 343 | 2024-10-11 | 60326.4 | 63417.56 | 60087.64 | 62540.0 | 23641.35209 |
| 344 | 2024-10-12 | 62539.99 | 63480.0 | 62487.23 | 63206.22 | 10911.30116 |
| 345 | 2024-10-13 | 63206.23 | 63285.72 | 62050.0 | 62870.02 | 11909.21995 |
| 346 | 2024-10-14 | 62870.02 | 66500.0 | 62457.81 | 66083.99 | 37669.95222 |
| 347 | 2024-10-15 | 66084.0 | 67950.0 | 64800.01 | 67074.14 | 43683.95423 |
| 348 | 2024-10-16 | 67074.14 | 68424.0 | 66750.49 | 67620.01 | 29938.25544 |
| 349 | 2024-10-17 | 67620.0 | 67939.4 | 66666.0 | 67421.78 | 25328.22861 |
| 350 | 2024-10-18 | 67421.78 | 69000.0 | 67192.36 | 68428.0 | 28725.635 |
| 351 | 2024-10-19 | 68427.99 | 68693.26 | 68010.0 | 68378.0 | 8193.66737 |
| 352 | 2024-10-20 | 68377.99 | 69400.0 | 68100.0 | 69031.99 | 12442.47378 |
| 353 | 2024-10-21 | 69032.0 | 69519.52 | 66840.67 | 67377.5 | 31374.42184 |
| 354 | 2024-10-22 | 67377.5 | 67836.01 | 66571.42 | 67426.0 | 24598.96268 |
| 355 | 2024-10-23 | 67426.01 | 67472.83 | 65260.0 | 66668.65 | 25530.2407 |
| 356 | 2024-10-24 | 66668.65 | 68850.0 | 66510.0 | 68198.28 | 22589.83877 |
| 357 | 2024-10-25 | 68198.27 | 68771.49 | 65596.29 | 66698.33 | 34479.71125 |
| 358 | 2024-10-26 | 66698.32 | 67454.55 | 66439.9 | 67092.76 | 11842.9077 |
| 359 | 2024-10-27 | 67092.76 | 68332.05 | 66913.73 | 68021.7 | 8653.19592 |
| 360 | 2024-10-28 | 68021.69 | 70270.0 | 67618.0 | 69962.21 | 29046.75459 |
| 361 | 2024-10-29 | 69962.21 | 73620.12 | 69760.0 | 72736.42 | 50128.60594 |
| 362 | 2024-10-30 | 72736.41 | 72961.0 | 71436.0 | 72344.74 | 26885.99056 |
| 363 | 2024-10-31 | 72344.75 | 72700.0 | 69685.76 | 70292.01 | 29352.10297 |
| 364 | 2024-11-01 | 70292.01 | 71632.95 | 68820.14 | 69496.01 | 38301.86755 |
| 365 | 2024-11-02 | 69496.0 | 69914.37 | 69000.14 | 69374.74 | 10521.67243 |
| 366 | 2024-11-03 | 69374.74 | 69391.0 | 67478.73 | 68775.99 | 24995.70243 |
| 367 | 2024-11-04 | 68775.99 | 69500.0 | 66835.0 | 67850.01 | 29800.39187 |
| 368 | 2024-11-05 | 67850.01 | 70577.91 | 67476.63 | 69372.01 | 33355.06888 |
| 369 | 2024-11-06 | 69372.01 | 76400.0 | 69298.0 | 75571.99 | 104126.994787 |
| 370 | 2024-11-07 | 75571.99 | 76849.99 | 74416.0 | 75857.89 | 44869.422345 |
| 371 | 2024-11-08 | 75857.89 | 77199.99 | 75555.0 | 76509.78 | 36521.099583 |
| 372 | 2024-11-09 | 76509.78 | 76900.0 | 75714.66 | 76677.46 | 16942.07915 |
| 373 | 2024-11-10 | 76677.46 | 81500.0 | 76492.0 | 80370.01 | 61830.100435 |
| 374 | 2024-11-11 | 80370.01 | 89530.54 | 80216.01 | 88647.99 | 82323.665776 |
| 375 | 2024-11-12 | 88648.0 | 89940.0 | 85072.0 | 87952.01 | 97299.887911 |
| 376 | 2024-11-13 | 87952.0 | 93265.64 | 86127.99 | 90375.2 | 86763.854127 |
| 377 | 2024-11-14 | 90375.21 | 91790.0 | 86668.21 | 87325.59 | 56729.51086 |
| 378 | 2024-11-15 | 87325.59 | 91850.0 | 87073.38 | 91032.07 | 47927.95068 |
| 379 | 2024-11-16 | 91032.08 | 91779.66 | 90056.17 | 90586.92 | 22717.87689 |
| 380 | 2024-11-17 | 90587.98 | 91449.99 | 88722.0 | 89855.99 | 23867.55609 |
| 381 | 2024-11-18 | 89855.98 | 92594.0 | 89376.9 | 90464.08 | 46545.03448 |
| 382 | 2024-11-19 | 90464.07 | 93905.51 | 90357.0 | 92310.79 | 43660.04682 |
| 383 | 2024-11-20 | 92310.8 | 94831.97 | 91500.0 | 94286.56 | 42203.198712 |
| 384 | 2024-11-21 | 94286.56 | 98988.0 | 94040.0 | 98317.12 | 69228.360477 |
| 385 | 2024-11-22 | 98317.12 | 99588.01 | 97122.11 | 98892.0 | 46189.309243 |
| 386 | 2024-11-23 | 98892.0 | 98908.85 | 97136.0 | 97672.4 | 24757.84367 |
| 387 | 2024-11-24 | 97672.4 | 98564.0 | 95734.77 | 97900.04 | 31200.97838 |
| 388 | 2024-11-25 | 97900.05 | 98871.8 | 92600.19 | 93010.01 | 50847.45096 |
| 389 | 2024-11-26 | 93010.01 | 94973.37 | 90791.1 | 91965.16 | 57858.73138 |
| 390 | 2024-11-27 | 91965.16 | 97208.21 | 91792.14 | 95863.11 | 41153.42734 |
| 391 | 2024-11-28 | 95863.11 | 96564.0 | 94640.0 | 95643.98 | 28814.54357 |
| 392 | 2024-11-29 | 95643.99 | 98619.99 | 95364.99 | 97460.0 | 27701.78231 |
| 393 | 2024-11-30 | 97460.0 | 97463.95 | 96092.01 | 96407.99 | 14503.83306 |
| 394 | 2024-12-01 | 96407.99 | 97836.0 | 95693.88 | 97185.18 | 16938.60452 |
| 395 | 2024-12-02 | 97185.17 | 98130.0 | 94395.0 | 95840.62 | 37958.66981 |
| 396 | 2024-12-03 | 95840.61 | 96305.52 | 93578.17 | 95849.69 | 35827.32283 |
| 397 | 2024-12-04 | 95849.69 | 99000.0 | 94587.83 | 98587.32 | 43850.53728 |
| 398 | 2024-12-05 | 98587.32 | 104088.0 | 90500.0 | 96945.63 | 109921.729662 |
| 399 | 2024-12-06 | 96945.63 | 101898.99 | 95981.72 | 99740.84 | 45049.5331 |
| 400 | 2024-12-07 | 99740.84 | 100439.18 | 98844.0 | 99831.99 | 14931.9459 |
| 401 | 2024-12-08 | 99831.99 | 101351.0 | 98657.7 | 101109.59 | 14612.99688 |
| 402 | 2024-12-09 | 101109.6 | 101215.93 | 94150.05 | 97276.47 | 53949.11595 |
| 403 | 2024-12-10 | 97276.48 | 98270.0 | 94256.54 | 96593.0 | 51708.68933 |
| 404 | 2024-12-11 | 96593.0 | 101888.0 | 95658.24 | 101125.0 | 37753.78291 |
| 405 | 2024-12-12 | 101125.0 | 102540.0 | 99311.64 | 100004.29 | 29232.08745 |
| 406 | 2024-12-13 | 100004.29 | 101895.26 | 99205.0 | 101424.25 | 21904.03923 |
| 407 | 2024-12-14 | 101424.24 | 102650.0 | 100609.41 | 101420.0 | 14191.70326 |
| 408 | 2024-12-15 | 101420.0 | 105250.0 | 101237.14 | 104463.99 | 22228.921775 |
| 409 | 2024-12-16 | 104463.99 | 107793.07 | 103333.0 | 106058.66 | 41302.40274 |
| 410 | 2024-12-17 | 106058.65 | 108353.0 | 105321.49 | 106133.74 | 29064.936466 |
| 411 | 2024-12-18 | 106133.74 | 106524.98 | 100000.0 | 100204.01 | 50307.99755 |
| 412 | 2024-12-19 | 100204.01 | 102800.11 | 95700.0 | 97461.86 | 55147.398 |
| 413 | 2024-12-20 | 97461.86 | 98233.0 | 92232.54 | 97805.44 | 62884.1357 |
| 414 | 2024-12-21 | 97805.44 | 99540.61 | 96398.39 | 97291.99 | 23483.54143 |
| 415 | 2024-12-22 | 97292.0 | 97448.08 | 94250.35 | 95186.27 | 19353.83036 |
| 416 | 2024-12-23 | 95186.28 | 96538.92 | 92520.0 | 94881.47 | 32810.76703 |
| 417 | 2024-12-24 | 94881.47 | 99487.99 | 93569.02 | 98663.58 | 23674.22488 |
| 418 | 2024-12-25 | 98663.58 | 99569.15 | 97632.02 | 99429.6 | 14474.1651 |
| 419 | 2024-12-26 | 99429.61 | 99963.7 | 95199.14 | 95791.6 | 21192.36727 |
| 420 | 2024-12-27 | 95791.6 | 97544.58 | 93500.01 | 94299.03 | 26501.26429 |
| 421 | 2024-12-28 | 94299.03 | 95733.99 | 94135.66 | 95300.0 | 8385.8929 |
| 422 | 2024-12-29 | 95300.0 | 95340.0 | 93009.52 | 93738.2 | 13576.00578 |
| 423 | 2024-12-30 | 93738.19 | 95024.5 | 91530.45 | 92792.05 | 27619.4225 |
| 424 | 2024-12-31 | 92792.05 | 96250.0 | 92033.73 | 93576.0 | 19612.03389 |
| 425 | 2025-01-01 | 93576.0 | 95151.15 | 92888.0 | 94591.79 | 10373.32613 |
| 426 | 2025-01-02 | 94591.78 | 97839.5 | 94392.0 | 96984.79 | 21970.48948 |
| 427 | 2025-01-03 | 96984.79 | 98976.91 | 96100.01 | 98174.18 | 15253.82936 |
| 428 | 2025-01-04 | 98174.17 | 98778.43 | 97514.79 | 98220.5 | 8990.05651 |
| 429 | 2025-01-05 | 98220.51 | 98836.85 | 97276.79 | 98363.61 | 8095.63723 |
| 430 | 2025-01-06 | 98363.61 | 102480.0 | 97920.0 | 102235.6 | 25263.43375 |
| 431 | 2025-01-07 | 102235.6 | 102724.38 | 96181.81 | 96954.61 | 32059.87537 |
| 432 | 2025-01-08 | 96954.6 | 97268.65 | 92500.9 | 95060.61 | 33704.67894 |
| 433 | 2025-01-09 | 95060.61 | 95382.32 | 91203.67 | 92552.49 | 34544.83685 |
| 434 | 2025-01-10 | 92552.49 | 95836.0 | 92206.02 | 94726.11 | 31482.86424 |
| 435 | 2025-01-11 | 94726.1 | 95050.94 | 93831.73 | 94599.99 | 7047.9043 |
| 436 | 2025-01-12 | 94599.99 | 95450.1 | 93711.19 | 94545.06 | 8606.86622 |
| 437 | 2025-01-13 | 94545.07 | 95940.0 | 89256.69 | 94536.1 | 42619.56423 |
| 438 | 2025-01-14 | 94536.11 | 97371.0 | 94346.22 | 96560.86 | 27846.61753 |
| 439 | 2025-01-15 | 96560.85 | 100681.94 | 96500.0 | 100497.35 | 30509.99179 |
| 440 | 2025-01-16 | 100497.35 | 100866.66 | 97335.13 | 99987.3 | 27832.85317 |
| 441 | 2025-01-17 | 99987.3 | 105865.22 | 99950.77 | 104077.48 | 39171.85292 |
| 442 | 2025-01-18 | 104077.47 | 104988.88 | 102277.55 | 104556.23 | 24307.82998 |
| 443 | 2025-01-19 | 104556.23 | 106422.43 | 99651.6 | 101331.57 | 43397.28298 |
| 444 | 2025-01-20 | 101331.57 | 109588.0 | 99550.0 | 102260.01 | 89529.231732 |
| 445 | 2025-01-21 | 102260.0 | 107240.81 | 100119.04 | 106143.82 | 45941.02002 |
| 446 | 2025-01-22 | 106143.82 | 106394.46 | 103339.12 | 103706.66 | 22248.69254 |
| 447 | 2025-01-23 | 103706.66 | 106850.0 | 101262.28 | 103910.34 | 53953.12031 |
| 448 | 2025-01-24 | 103910.35 | 107120.0 | 102750.0 | 104870.5 | 23609.24017 |
| 449 | 2025-01-25 | 104870.51 | 105286.52 | 104106.09 | 104746.85 | 9068.32377 |
| 450 | 2025-01-26 | 104746.86 | 105500.0 | 102520.44 | 102620.0 | 9812.51238 |
| 451 | 2025-01-27 | 102620.01 | 103260.0 | 97777.77 | 102082.83 | 50758.1341 |
| 452 | 2025-01-28 | 102082.83 | 103800.0 | 100272.68 | 101335.52 | 22022.05765 |
| 453 | 2025-01-29 | 101335.52 | 104782.68 | 101328.01 | 103733.24 | 23155.35802 |
| 454 | 2025-01-30 | 103733.25 | 106457.44 | 103278.54 | 104722.94 | 19374.07472 |
| 455 | 2025-01-31 | 104722.94 | 106012.0 | 101560.0 | 102429.56 | 21983.18193 |
| 456 | 2025-02-01 | 102429.56 | 102783.71 | 100279.51 | 100635.65 | 12290.95747 |
| 457 | 2025-02-02 | 100635.66 | 101456.6 | 96150.0 | 97700.59 | 34619.49939 |
| 458 | 2025-02-03 | 97700.59 | 102500.01 | 91231.0 | 101328.52 | 75164.7385 |
| 459 | 2025-02-04 | 101328.51 | 101732.31 | 96150.0 | 97763.13 | 40267.98697 |
| 460 | 2025-02-05 | 97763.14 | 99149.0 | 96155.0 | 96612.43 | 26233.30444 |
| 461 | 2025-02-06 | 96612.44 | 99120.0 | 95676.64 | 96554.35 | 23515.20405 |
| 462 | 2025-02-07 | 96554.35 | 100137.99 | 95620.34 | 96506.8 | 31794.22065 |
| 463 | 2025-02-08 | 96506.8 | 96880.0 | 95688.0 | 96444.74 | 10147.24294 |
| 464 | 2025-02-09 | 96444.75 | 97323.09 | 94713.0 | 96462.75 | 14120.91613 |
| 465 | 2025-02-10 | 96462.75 | 98345.0 | 95256.0 | 97430.82 | 20572.87537 |
| 466 | 2025-02-11 | 97430.82 | 98478.42 | 94876.88 | 95778.2 | 18647.76379 |
| 467 | 2025-02-12 | 95778.21 | 98119.99 | 94088.23 | 97869.99 | 29151.16625 |
| 468 | 2025-02-13 | 97870.0 | 98083.91 | 95217.36 | 96608.14 | 19921.77616 |
| 469 | 2025-02-14 | 96608.13 | 98826.0 | 96252.82 | 97500.48 | 18173.02646 |
| 470 | 2025-02-15 | 97500.47 | 97972.26 | 97223.58 | 97569.66 | 7349.37683 |
| 471 | 2025-02-16 | 97569.67 | 97704.47 | 96046.18 | 96118.12 | 8191.4249 |
| 472 | 2025-02-17 | 96118.12 | 97046.59 | 95205.0 | 95780.0 | 16492.0451 |
| 473 | 2025-02-18 | 95780.01 | 96753.91 | 93388.09 | 95671.74 | 23368.19471 |
| 474 | 2025-02-19 | 95671.74 | 96899.99 | 95029.99 | 96644.37 | 16438.50954 |
| 475 | 2025-02-20 | 96644.37 | 98711.36 | 96415.09 | 98305.0 | 17057.39177 |
| 476 | 2025-02-21 | 98305.01 | 99475.0 | 94871.95 | 96181.98 | 32249.2814 |
| 477 | 2025-02-22 | 96181.99 | 96980.0 | 95770.49 | 96551.01 | 11268.17708 |
| 478 | 2025-02-23 | 96551.01 | 96650.0 | 95227.94 | 96258.0 | 10884.84913 |
| 479 | 2025-02-24 | 96258.0 | 96500.0 | 91349.26 | 91552.88 | 31550.10299 |
| 480 | 2025-02-25 | 91552.88 | 92540.69 | 86050.99 | 88680.4 | 78333.11111 |
| 481 | 2025-02-26 | 88680.39 | 89414.15 | 82256.01 | 84250.09 | 56893.54409 |
| 482 | 2025-02-27 | 84250.09 | 87078.46 | 82716.49 | 84708.58 | 42505.45439 |
| 483 | 2025-02-28 | 84708.57 | 85120.0 | 78258.52 | 84349.94 | 83648.03969 |
| 484 | 2025-03-01 | 84349.95 | 86558.0 | 83824.78 | 86064.53 | 25785.05464 |
| 485 | 2025-03-02 | 86064.54 | 95000.0 | 85050.6 | 94270.0 | 54889.09045 |
| 486 | 2025-03-03 | 94269.99 | 94416.46 | 85117.11 | 86220.61 | 59171.10218 |
| 487 | 2025-03-04 | 86221.16 | 88967.52 | 81500.0 | 87281.98 | 55609.10706 |
| 488 | 2025-03-05 | 87281.98 | 91000.0 | 86334.53 | 90606.01 | 38264.01163 |
| 489 | 2025-03-06 | 90606.0 | 92810.64 | 87836.0 | 89931.89 | 34342.44902 |
| 490 | 2025-03-07 | 89931.88 | 91283.02 | 84667.03 | 86801.75 | 57980.35713 |
| 491 | 2025-03-08 | 86801.74 | 86897.25 | 85218.47 | 86222.45 | 12989.23054 |
| 492 | 2025-03-09 | 86222.46 | 86500.0 | 80000.0 | 80734.37 | 26115.39345 |
| 493 | 2025-03-10 | 80734.48 | 84123.46 | 77459.91 | 78595.86 | 47633.38405 |
| 494 | 2025-03-11 | 78595.86 | 83617.4 | 76606.0 | 82932.99 | 48770.06853 |
| 495 | 2025-03-12 | 82932.99 | 84539.85 | 80607.65 | 83680.12 | 31933.986 |
| 496 | 2025-03-13 | 83680.12 | 84336.33 | 79939.9 | 81115.78 | 27546.27412 |
| 497 | 2025-03-14 | 81115.78 | 85309.71 | 80818.84 | 83983.2 | 26858.52755 |
| 498 | 2025-03-15 | 83983.19 | 84676.28 | 83618.0 | 84338.44 | 11324.7332 |
| 499 | 2025-03-16 | 84338.44 | 85117.04 | 81981.12 | 82574.53 | 17596.12531 |
| 500 | 2025-03-17 | 82574.52 | 84756.83 | 82456.0 | 84010.03 | 17214.74358 |
| 501 | 2025-03-18 | 84010.02 | 84021.74 | 81134.66 | 81991.92 | 16761.13242 |