ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 8.90999984741211 | 9.050000190734863 | 8.289999961853027 | 8.90999984741211 | 412000 |
| 3 | 2024-04-17 | 10.0 | 10.170000076293945 | 8.640000343322754 | 9.029999732971191 | 220800 |
| 4 | 2024-04-18 | 9.989999771118164 | 10.9399995803833 | 9.640000343322754 | 10.020000457763672 | 184800 |
| 5 | 2024-04-19 | 10.029999732971191 | 10.600000381469727 | 9.609999656677246 | 9.970000267028809 | 130200 |
| 6 | 2024-04-22 | 10.020000457763672 | 10.670000076293945 | 9.680000305175781 | 10.010000228881836 | 374800 |
| 7 | 2024-04-23 | 10.3100004196167 | 10.460000038146973 | 9.899999618530273 | 10.229999542236328 | 259500 |
| 8 | 2024-04-24 | 10.0600004196167 | 10.4399995803833 | 9.850000381469727 | 10.4399995803833 | 59500 |
| 9 | 2024-04-25 | 10.09000015258789 | 10.109999656677246 | 9.869999885559082 | 10.010000228881836 | 43400 |
| 10 | 2024-04-26 | 10.229999542236328 | 10.350000381469727 | 9.989999771118164 | 10.350000381469727 | 47600 |
| 11 | 2024-04-29 | 10.260000228881836 | 10.34000015258789 | 10.100000381469727 | 10.130000114440918 | 25100 |
| 12 | 2024-04-30 | 10.199999809265137 | 10.329999923706055 | 10.010000228881836 | 10.289999961853027 | 34400 |
| 13 | 2024-05-02 | 10.260000228881836 | 10.319999694824219 | 9.729999542236328 | 10.260000228881836 | 142700 |
| 14 | 2024-05-03 | 10.279999732971191 | 10.449999809265137 | 9.739999771118164 | 10.399999618530273 | 409200 |
| 15 | 2024-05-06 | 10.640000343322754 | 10.6899995803833 | 10.15999984741211 | 10.430000305175781 | 122500 |
| 16 | 2024-05-07 | 11.029999732971191 | 11.109999656677246 | 10.75 | 10.949999809265137 | 80300 |
| 17 | 2024-05-08 | 10.699999809265137 | 11.34000015258789 | 9.5 | 11.109999656677246 | 385200 |
| 18 | 2024-05-09 | 10.539999961853027 | 10.600000381469727 | 9.899999618530273 | 10.430000305175781 | 142600 |
| 19 | 2024-05-10 | 10.380000114440918 | 10.6899995803833 | 10.039999961853027 | 10.260000228881836 | 68500 |
| 20 | 2024-05-13 | 10.699999809265137 | 10.819999694824219 | 10.180000305175781 | 10.369999885559082 | 45700 |
| 21 | 2024-05-14 | 11.1899995803833 | 11.25 | 10.739999771118164 | 10.739999771118164 | 64500 |
| 22 | 2024-05-15 | 11.100000381469727 | 11.3100004196167 | 11.010000228881836 | 11.100000381469727 | 43100 |
| 23 | 2024-05-16 | 10.479999542236328 | 11.220000267028809 | 10.449999809265137 | 11.180000305175781 | 49900 |
| 24 | 2024-05-17 | 10.380000114440918 | 10.479999542236328 | 9.9399995803833 | 10.479999542236328 | 47600 |
| 25 | 2024-05-20 | 10.399999618530273 | 10.520000457763672 | 10.199999809265137 | 10.380000114440918 | 33500 |
| 26 | 2024-05-21 | 10.380000114440918 | 10.449999809265137 | 10.130000114440918 | 10.4399995803833 | 33100 |
| 27 | 2024-05-22 | 10.300000190734863 | 10.380000114440918 | 9.979999542236328 | 10.170000076293945 | 15600 |
| 28 | 2024-05-23 | 10.25 | 10.3100004196167 | 10.09000015258789 | 10.3100004196167 | 16000 |
| 29 | 2024-05-24 | 10.199999809265137 | 10.489999771118164 | 10.149999618530273 | 10.300000190734863 | 28100 |
| 30 | 2024-05-27 | 9.9399995803833 | 10.479999542236328 | 9.850000381469727 | 10.199999809265137 | 54100 |
| 31 | 2024-05-28 | 9.859999656677246 | 10.210000038146973 | 9.859999656677246 | 10.210000038146973 | 14600 |
| 32 | 2024-05-29 | 10.0 | 10.069999694824219 | 9.819999694824219 | 9.869999885559082 | 68300 |
| 33 | 2024-05-31 | 9.960000038146973 | 10.010000228881836 | 9.520000457763672 | 10.010000228881836 | 27400 |
| 34 | 2024-06-03 | 9.449999809265137 | 9.930000305175781 | 9.449999809265137 | 9.800000190734863 | 22800 |
| 35 | 2024-06-04 | 9.949999809265137 | 10.109999656677246 | 9.539999961853027 | 9.579999923706055 | 27600 |
| 36 | 2024-06-05 | 10.100000381469727 | 10.220000267028809 | 9.899999618530273 | 9.960000038146973 | 13500 |
| 37 | 2024-06-06 | 10.399999618530273 | 10.399999618530273 | 9.949999809265137 | 10.170000076293945 | 19400 |
| 38 | 2024-06-07 | 10.5600004196167 | 10.5600004196167 | 10.210000038146973 | 10.529999732971191 | 28400 |
| 39 | 2024-06-10 | 10.220000267028809 | 10.569999694824219 | 10.069999694824219 | 10.569999694824219 | 21300 |
| 40 | 2024-06-11 | 10.1899995803833 | 10.369999885559082 | 10.029999732971191 | 10.369999885559082 | 8200 |
| 41 | 2024-06-12 | 9.930000305175781 | 10.300000190734863 | 9.869999885559082 | 10.300000190734863 | 26900 |
| 42 | 2024-06-13 | 9.800000190734863 | 9.90999984741211 | 9.529999732971191 | 9.899999618530273 | 20100 |
| 43 | 2024-06-14 | 9.699999809265137 | 9.979999542236328 | 9.460000038146973 | 9.850000381469727 | 54500 |
| 44 | 2024-06-17 | 10.050000190734863 | 10.079999923706055 | 9.630000114440918 | 9.699999809265137 | 72800 |
| 45 | 2024-06-18 | 9.960000038146973 | 10.09000015258789 | 9.75 | 9.859999656677246 | 11900 |
| 46 | 2024-06-19 | 9.949999809265137 | 10.199999809265137 | 9.869999885559082 | 9.960000038146973 | 114100 |
| 47 | 2024-06-20 | 10.140000343322754 | 10.149999618530273 | 9.899999618530273 | 10.149999618530273 | 77000 |
| 48 | 2024-06-21 | 10.0 | 10.15999984741211 | 9.869999885559082 | 10.149999618530273 | 7100 |
| 49 | 2024-06-24 | 10.100000381469727 | 10.100000381469727 | 9.859999656677246 | 9.859999656677246 | 29400 |
| 50 | 2024-06-25 | 10.0600004196167 | 10.100000381469727 | 9.930000305175781 | 10.100000381469727 | 3600 |
| 51 | 2024-06-26 | 10.40999984741211 | 10.40999984741211 | 9.779999732971191 | 10.0 | 103200 |
| 52 | 2024-06-27 | 10.479999542236328 | 10.479999542236328 | 10.319999694824219 | 10.390000343322754 | 15400 |
| 53 | 2024-06-28 | 10.390000343322754 | 10.479999542236328 | 9.970000267028809 | 10.479999542236328 | 69700 |
| 54 | 2024-07-01 | 10.699999809265137 | 10.8100004196167 | 10.300000190734863 | 10.420000076293945 | 26500 |
| 55 | 2024-07-02 | 10.770000457763672 | 10.789999961853027 | 10.119999885559082 | 10.699999809265137 | 73700 |
| 56 | 2024-07-03 | 10.800000190734863 | 10.800000190734863 | 10.569999694824219 | 10.760000228881836 | 25800 |
| 57 | 2024-07-04 | 11.5 | 11.5 | 10.739999771118164 | 10.800000190734863 | 39100 |
| 58 | 2024-07-05 | 12.649999618530273 | 12.649999618530273 | 11.5 | 11.5 | 153800 |
| 59 | 2024-07-08 | 13.390000343322754 | 13.520000457763672 | 12.720000267028809 | 12.720000267028809 | 130800 |
| 60 | 2024-07-09 | 14.630000114440918 | 14.630000114440918 | 13.5 | 13.5 | 91000 |
| 61 | 2024-07-10 | 16.329999923706055 | 16.5 | 15.0 | 15.010000228881836 | 134800 |
| 62 | 2024-07-11 | 17.06999969482422 | 17.110000610351562 | 16.219999313354492 | 16.350000381469727 | 82600 |
| 63 | 2024-07-12 | 13.850000381469727 | 17.31999969482422 | 13.850000381469727 | 17.079999923706055 | 196700 |
| 64 | 2024-07-15 | 14.039999961853027 | 14.550000190734863 | 13.760000228881836 | 13.829999923706055 | 64400 |
| 65 | 2024-07-16 | 12.470000267028809 | 14.369999885559082 | 12.359999656677246 | 14.149999618530273 | 114300 |
| 66 | 2024-07-17 | 12.609999656677246 | 12.680000305175781 | 11.949999809265137 | 12.319999694824219 | 68400 |
| 67 | 2024-07-18 | 12.40999984741211 | 12.84000015258789 | 12.350000381469727 | 12.520000457763672 | 51000 |
| 68 | 2024-07-19 | 12.390000343322754 | 12.390000343322754 | 12.119999885559082 | 12.369999885559082 | 19000 |
| 69 | 2024-07-22 | 11.829999923706055 | 12.75 | 11.829999923706055 | 12.600000381469727 | 79700 |
| 70 | 2024-07-23 | 11.039999961853027 | 11.869999885559082 | 10.859999656677246 | 11.720000267028809 | 84900 |
| 71 | 2024-07-24 | 10.90999984741211 | 11.279999732971191 | 10.90999984741211 | 11.180000305175781 | 40300 |
| 72 | 2024-07-25 | 10.899999618530273 | 11.1899995803833 | 10.40999984741211 | 10.90999984741211 | 70100 |
| 73 | 2024-07-26 | 11.0 | 11.300000190734863 | 10.710000038146973 | 10.720000267028809 | 22200 |
| 74 | 2024-07-29 | 10.960000038146973 | 11.279999732971191 | 10.899999618530273 | 11.149999618530273 | 63200 |
| 75 | 2024-07-30 | 11.170000076293945 | 11.170000076293945 | 10.850000381469727 | 11.079999923706055 | 8800 |
| 76 | 2024-07-31 | 11.239999771118164 | 11.34000015258789 | 11.050000190734863 | 11.170000076293945 | 15600 |
| 77 | 2024-08-01 | 10.5 | 11.34000015258789 | 10.5 | 11.149999618530273 | 22300 |
| 78 | 2024-08-02 | 10.109999656677246 | 10.479999542236328 | 10.079999923706055 | 10.479999542236328 | 19200 |
| 79 | 2024-08-05 | 10.199999809265137 | 10.199999809265137 | 9.880000114440918 | 9.979999542236328 | 14100 |
| 80 | 2024-08-06 | 9.90999984741211 | 10.3100004196167 | 9.90999984741211 | 10.199999809265137 | 18200 |
| 81 | 2024-08-07 | 10.260000228881836 | 10.529999732971191 | 9.90999984741211 | 10.079999923706055 | 26700 |
| 82 | 2024-08-08 | 9.9399995803833 | 10.5 | 9.649999618530273 | 10.260000228881836 | 65500 |
| 83 | 2024-08-09 | 10.59000015258789 | 10.59000015258789 | 10.119999885559082 | 10.130000114440918 | 52200 |
| 84 | 2024-08-12 | 10.579999923706055 | 10.59000015258789 | 10.399999618530273 | 10.569999694824219 | 9900 |
| 85 | 2024-08-13 | 10.489999771118164 | 10.600000381469727 | 10.399999618530273 | 10.59000015258789 | 17500 |
| 86 | 2024-08-14 | 10.4399995803833 | 10.600000381469727 | 10.350000381469727 | 10.59000015258789 | 36600 |
| 87 | 2024-08-15 | 11.550000190734863 | 11.550000190734863 | 10.229999542236328 | 10.329999923706055 | 258800 |
| 88 | 2024-08-16 | 12.5 | 12.5 | 11.40999984741211 | 11.600000381469727 | 71900 |
| 89 | 2024-08-19 | 13.510000228881836 | 13.510000228881836 | 12.699999809265137 | 12.699999809265137 | 72600 |
| 90 | 2024-08-20 | 14.5 | 14.600000381469727 | 13.6899995803833 | 13.899999618530273 | 58500 |
| 91 | 2024-08-21 | 15.5 | 15.819999694824219 | 14.260000228881836 | 14.680000305175781 | 109600 |
| 92 | 2024-08-22 | 14.300000190734863 | 15.5 | 14.0600004196167 | 15.5 | 68700 |
| 93 | 2024-08-23 | 15.0 | 15.199999809265137 | 14.0600004196167 | 14.470000267028809 | 41300 |
| 94 | 2024-08-26 | 15.199999809265137 | 15.25 | 14.0600004196167 | 14.979999542236328 | 155000 |
| 95 | 2024-08-27 | 15.630000114440918 | 15.75 | 15.220000267028809 | 15.25 | 28900 |
| 96 | 2024-08-28 | 15.789999961853027 | 15.800000190734863 | 15.600000381469727 | 15.640000343322754 | 38600 |
| 97 | 2024-08-29 | 15.789999961853027 | 15.800000190734863 | 15.239999771118164 | 15.800000190734863 | 8100 |
| 98 | 2024-08-30 | 16.0 | 16.0 | 15.399999618530273 | 15.789999961853027 | 35500 |
| 99 | 2024-09-02 | 15.9399995803833 | 16.399999618530273 | 15.1899995803833 | 15.869999885559082 | 23900 |
| 100 | 2024-09-03 | 16.0 | 16.489999771118164 | 15.5 | 16.040000915527344 | 40800 |
| 101 | 2024-09-04 | 16.1200008392334 | 16.350000381469727 | 15.3100004196167 | 15.619999885559082 | 40800 |
| 102 | 2024-09-05 | 15.850000381469727 | 16.1200008392334 | 15.640000343322754 | 16.1200008392334 | 20800 |
| 103 | 2024-09-06 | 15.300000190734863 | 15.859999656677246 | 15.109999656677246 | 15.859999656677246 | 21200 |
| 104 | 2024-09-09 | 15.600000381469727 | 15.829999923706055 | 15.0 | 15.3100004196167 | 22300 |
| 105 | 2024-09-10 | 15.579999923706055 | 15.579999923706055 | 15.100000381469727 | 15.390000343322754 | 29500 |
| 106 | 2024-09-11 | 15.829999923706055 | 15.829999923706055 | 15.40999984741211 | 15.59000015258789 | 22700 |
| 107 | 2024-09-12 | 15.649999618530273 | 16.200000762939453 | 15.649999618530273 | 15.829999923706055 | 43500 |
| 108 | 2024-09-13 | 16.1299991607666 | 16.200000762939453 | 15.65999984741211 | 15.65999984741211 | 11500 |
| 109 | 2024-09-16 | 16.170000076293945 | 16.18000030517578 | 16.0 | 16.1200008392334 | 12000 |
| 110 | 2024-09-17 | 15.739999771118164 | 16.200000762939453 | 15.670000076293945 | 16.200000762939453 | 19200 |
| 111 | 2024-09-18 | 15.300000190734863 | 15.640000343322754 | 14.569999694824219 | 15.640000343322754 | 32300 |
| 112 | 2024-09-19 | 15.0 | 15.489999771118164 | 14.510000228881836 | 15.289999961853027 | 20600 |
| 113 | 2024-09-20 | 15.4399995803833 | 15.4399995803833 | 14.550000190734863 | 14.829999923706055 | 18600 |
| 114 | 2024-09-23 | 14.979999542236328 | 15.420000076293945 | 14.640000343322754 | 15.420000076293945 | 14300 |
| 115 | 2024-09-24 | 15.300000190734863 | 15.470000267028809 | 14.510000228881836 | 15.460000038146973 | 30300 |
| 116 | 2024-09-25 | 14.960000038146973 | 15.300000190734863 | 14.630000114440918 | 15.300000190734863 | 21700 |
| 117 | 2024-09-26 | 15.260000228881836 | 15.260000228881836 | 14.699999809265137 | 14.970000267028809 | 29900 |
| 118 | 2024-09-27 | 15.0 | 15.479999542236328 | 15.0 | 15.470000267028809 | 27000 |
| 119 | 2024-09-30 | 15.399999618530273 | 15.399999618530273 | 14.850000381469727 | 15.0 | 26800 |
| 120 | 2024-10-01 | 15.0 | 15.300000190734863 | 14.8100004196167 | 15.100000381469727 | 16300 |
| 121 | 2024-10-02 | 14.960000038146973 | 15.390000343322754 | 14.899999618530273 | 14.930000305175781 | 29300 |
| 122 | 2024-10-03 | 14.8100004196167 | 15.220000267028809 | 14.619999885559082 | 14.970000267028809 | 23500 |
| 123 | 2024-10-04 | 15.210000038146973 | 15.210000038146973 | 14.84000015258789 | 15.020000457763672 | 20900 |
| 124 | 2024-10-07 | 15.119999885559082 | 15.300000190734863 | 15.0 | 15.109999656677246 | 17500 |
| 125 | 2024-10-08 | 15.229999542236328 | 15.229999542236328 | 15.050000190734863 | 15.229999542236328 | 66500 |
| 126 | 2024-10-09 | 14.699999809265137 | 15.25 | 14.609999656677246 | 14.800000190734863 | 27000 |
| 127 | 2024-10-10 | 14.800000190734863 | 15.0600004196167 | 14.520000457763672 | 14.90999984741211 | 14500 |
| 128 | 2024-10-11 | 14.949999809265137 | 14.949999809265137 | 14.609999656677246 | 14.699999809265137 | 12100 |
| 129 | 2024-10-14 | 14.699999809265137 | 15.149999618530273 | 14.460000038146973 | 15.0 | 19300 |
| 130 | 2024-10-15 | 13.90999984741211 | 14.5 | 13.90999984741211 | 14.449999809265137 | 28300 |
| 131 | 2024-10-16 | 13.75 | 14.3100004196167 | 13.75 | 13.90999984741211 | 15300 |
| 132 | 2024-10-17 | 13.380000114440918 | 14.0 | 13.380000114440918 | 13.84000015258789 | 11500 |
| 133 | 2024-10-18 | 12.199999809265137 | 13.600000381469727 | 12.109999656677246 | 13.449999809265137 | 42700 |
| 134 | 2024-10-21 | 12.220000267028809 | 12.470000267028809 | 12.069999694824219 | 12.199999809265137 | 12300 |
| 135 | 2024-10-22 | 12.3100004196167 | 12.420000076293945 | 11.819999694824219 | 12.220000267028809 | 30100 |
| 136 | 2024-10-23 | 13.369999885559082 | 13.369999885559082 | 12.399999618530273 | 12.529999732971191 | 34300 |
| 137 | 2024-10-24 | 14.300000190734863 | 14.300000190734863 | 13.479999542236328 | 14.0 | 38500 |
| 138 | 2024-10-25 | 14.640000343322754 | 14.640000343322754 | 14.100000381469727 | 14.359999656677246 | 19700 |
| 139 | 2024-10-28 | 14.800000190734863 | 14.899999618530273 | 14.600000381469727 | 14.640000343322754 | 10300 |
| 140 | 2024-10-29 | 14.84000015258789 | 15.09000015258789 | 14.369999885559082 | 14.899999618530273 | 38100 |
| 141 | 2024-10-30 | 14.970000267028809 | 15.180000305175781 | 14.699999809265137 | 15.039999961853027 | 50900 |
| 142 | 2024-10-31 | 15.260000228881836 | 15.5 | 14.890000343322754 | 15.220000267028809 | 40200 |
| 143 | 2024-11-01 | 14.170000076293945 | 15.430000305175781 | 14.170000076293945 | 15.430000305175781 | 18600 |
| 144 | 2024-11-04 | 14.449999809265137 | 14.569999694824219 | 14.0600004196167 | 14.5 | 5000 |
| 145 | 2024-11-05 | 14.510000228881836 | 14.640000343322754 | 14.260000228881836 | 14.619999885559082 | 3400 |
| 146 | 2024-11-06 | 14.710000038146973 | 14.710000038146973 | 14.5 | 14.5 | 3600 |
| 147 | 2024-11-07 | 14.760000228881836 | 14.850000381469727 | 14.739999771118164 | 14.850000381469727 | 2300 |
| 148 | 2024-11-08 | 14.789999961853027 | 14.789999961853027 | 14.0 | 14.510000228881836 | 9400 |
| 149 | 2024-11-11 | 14.899999618530273 | 14.90999984741211 | 14.319999694824219 | 14.789999961853027 | 23200 |
| 150 | 2024-11-12 | 14.680000305175781 | 14.899999618530273 | 14.40999984741211 | 14.899999618530273 | 65900 |
| 151 | 2024-11-13 | 14.850000381469727 | 14.850000381469727 | 14.260000228881836 | 14.680000305175781 | 8000 |
| 152 | 2024-11-14 | 14.199999809265137 | 15.100000381469727 | 14.109999656677246 | 14.850000381469727 | 15600 |
| 153 | 2024-11-18 | 13.949999809265137 | 14.329999923706055 | 13.510000228881836 | 14.170000076293945 | 17900 |
| 154 | 2024-11-19 | 13.479999542236328 | 13.970000267028809 | 13.380000114440918 | 13.970000267028809 | 18800 |
| 155 | 2024-11-21 | 13.289999961853027 | 13.6899995803833 | 12.779999732971191 | 13.680000305175781 | 23000 |
| 156 | 2024-11-22 | 13.020000457763672 | 13.390000343322754 | 13.020000457763672 | 13.350000381469727 | 5100 |
| 157 | 2024-11-25 | 12.899999618530273 | 13.199999809265137 | 12.800000190734863 | 13.020000457763672 | 6100 |
| 158 | 2024-11-26 | 12.699999809265137 | 12.880000114440918 | 12.520000457763672 | 12.8100004196167 | 22000 |
| 159 | 2024-11-27 | 12.350000381469727 | 12.899999618530273 | 12.350000381469727 | 12.600000381469727 | 5500 |
| 160 | 2024-11-28 | 12.0600004196167 | 12.5 | 11.880000114440918 | 12.430000305175781 | 10200 |
| 161 | 2024-11-29 | 12.0 | 12.350000381469727 | 11.850000381469727 | 11.9399995803833 | 13500 |
| 162 | 2024-12-02 | 11.850000381469727 | 12.100000381469727 | 11.850000381469727 | 12.010000228881836 | 2600 |
| 163 | 2024-12-03 | 10.680000305175781 | 12.0 | 10.680000305175781 | 11.850000381469727 | 45100 |
| 164 | 2024-12-04 | 10.710000038146973 | 11.149999618530273 | 10.680000305175781 | 10.680000305175781 | 10100 |
| 165 | 2024-12-05 | 10.979999542236328 | 11.180000305175781 | 10.6899995803833 | 10.6899995803833 | 23800 |
| 166 | 2024-12-06 | 10.949999809265137 | 11.0 | 10.670000076293945 | 10.979999542236328 | 16100 |
| 167 | 2024-12-09 | 10.970000267028809 | 11.109999656677246 | 10.699999809265137 | 11.109999656677246 | 2300 |
| 168 | 2024-12-10 | 10.9399995803833 | 11.1899995803833 | 10.539999961853027 | 11.1899995803833 | 8100 |
| 169 | 2024-12-11 | 10.770000457763672 | 11.199999809265137 | 10.770000457763672 | 10.899999618530273 | 6100 |
| 170 | 2024-12-12 | 10.40999984741211 | 10.729999542236328 | 9.869999885559082 | 10.5 | 9100 |
| 171 | 2024-12-13 | 10.260000228881836 | 10.5 | 9.8100004196167 | 10.5 | 10200 |
| 172 | 2024-12-16 | 10.149999618530273 | 10.380000114440918 | 10.149999618530273 | 10.380000114440918 | 2700 |
| 173 | 2024-12-17 | 10.100000381469727 | 10.140000343322754 | 9.779999732971191 | 10.09000015258789 | 2600 |
| 174 | 2024-12-18 | 9.949999809265137 | 10.0 | 9.75 | 9.899999618530273 | 18000 |
| 175 | 2024-12-19 | 10.140000343322754 | 10.149999618530273 | 10.130000114440918 | 10.140000343322754 | 50400 |
| 176 | 2024-12-20 | 10.130000114440918 | 10.130000114440918 | 9.989999771118164 | 9.989999771118164 | 400 |
| 177 | 2024-12-23 | 10.130000114440918 | 10.130000114440918 | 10.109999656677246 | 10.130000114440918 | 300 |
| 178 | 2024-12-26 | 8.800000190734863 | 10.399999618530273 | 8.800000190734863 | 10.130000114440918 | 45400 |
| 179 | 2024-12-27 | 8.800000190734863 | 9.100000381469727 | 8.050000190734863 | 8.8100004196167 | 63100 |
| 180 | 2024-12-30 | 8.550000190734863 | 9.649999618530273 | 7.400000095367432 | 8.800000190734863 | 109000 |
| 181 | 2025-01-02 | 8.0 | 9.5 | 8.0 | 8.789999961853027 | 53000 |
| 182 | 2025-01-03 | 7.269999980926514 | 8.149999618530273 | 7.269999980926514 | 8.140000343322754 | 67200 |
| 183 | 2025-01-06 | 7.659999847412109 | 7.679999828338623 | 7.25 | 7.260000228881836 | 24200 |
| 184 | 2025-01-07 | 7.900000095367432 | 8.0 | 7.400000095367432 | 7.659999847412109 | 12800 |
| 185 | 2025-01-08 | 8.0 | 8.149999618530273 | 7.820000171661377 | 7.900000095367432 | 13800 |
| 186 | 2025-01-09 | 8.960000038146973 | 9.0 | 8.0 | 8.199999809265137 | 70800 |
| 187 | 2025-01-10 | 9.220000267028809 | 9.25 | 8.5 | 8.960000038146973 | 59000 |
| 188 | 2025-01-13 | 9.6899995803833 | 9.779999732971191 | 9.229999542236328 | 9.319999694824219 | 18800 |
| 189 | 2025-01-14 | 10.140000343322754 | 10.149999618530273 | 9.149999618530273 | 9.899999618530273 | 14000 |
| 190 | 2025-01-15 | 10.600000381469727 | 10.600000381469727 | 10.0600004196167 | 10.0600004196167 | 13500 |
| 191 | 2025-01-16 | 10.680000305175781 | 10.680000305175781 | 10.149999618530273 | 10.600000381469727 | 9800 |
| 192 | 2025-01-17 | 10.800000190734863 | 10.899999618530273 | 10.119999885559082 | 10.680000305175781 | 5000 |
| 193 | 2025-01-20 | 11.210000038146973 | 11.210000038146973 | 10.40999984741211 | 10.800000190734863 | 28300 |
| 194 | 2025-01-21 | 11.399999618530273 | 11.399999618530273 | 10.75 | 11.210000038146973 | 5000 |
| 195 | 2025-01-22 | 11.539999961853027 | 11.539999961853027 | 10.800000190734863 | 11.399999618530273 | 9800 |
| 196 | 2025-01-23 | 11.600000381469727 | 11.699999809265137 | 11.399999618530273 | 11.539999961853027 | 5500 |
| 197 | 2025-01-24 | 12.09000015258789 | 12.180000305175781 | 11.020000457763672 | 11.75 | 29800 |
| 198 | 2025-01-27 | 11.170000076293945 | 12.039999961853027 | 10.859999656677246 | 12.039999961853027 | 22500 |
| 199 | 2025-01-28 | 10.699999809265137 | 11.289999961853027 | 10.460000038146973 | 11.130000114440918 | 25700 |
| 200 | 2025-01-29 | 11.350000381469727 | 11.550000190734863 | 10.859999656677246 | 10.960000038146973 | 15700 |
| 201 | 2025-01-30 | 11.399999618530273 | 11.739999771118164 | 10.989999771118164 | 11.369999885559082 | 8800 |
| 202 | 2025-01-31 | 11.789999961853027 | 11.789999961853027 | 11.100000381469727 | 11.329999923706055 | 6900 |
| 203 | 2025-02-03 | 11.350000381469727 | 11.75 | 11.239999771118164 | 11.6899995803833 | 3400 |
| 204 | 2025-02-04 | 10.449999809265137 | 11.4399995803833 | 10.199999809265137 | 11.050000190734863 | 69400 |
| 205 | 2025-02-05 | 10.3100004196167 | 10.460000038146973 | 10.039999961853027 | 10.449999809265137 | 6400 |
| 206 | 2025-02-06 | 10.229999542236328 | 10.3100004196167 | 9.800000190734863 | 10.3100004196167 | 4400 |
| 207 | 2025-02-07 | 10.1899995803833 | 10.3100004196167 | 9.970000267028809 | 10.3100004196167 | 1200 |
| 208 | 2025-02-10 | 10.039999961853027 | 10.4399995803833 | 10.039999961853027 | 10.1899995803833 | 5000 |
| 209 | 2025-02-11 | 10.050000190734863 | 10.270000457763672 | 10.039999961853027 | 10.039999961853027 | 2100 |
| 210 | 2025-02-12 | 10.40999984741211 | 10.460000038146973 | 10.0600004196167 | 10.0600004196167 | 4600 |
| 211 | 2025-02-13 | 10.600000381469727 | 10.699999809265137 | 10.09000015258789 | 10.329999923706055 | 76200 |
| 212 | 2025-02-14 | 10.300000190734863 | 10.75 | 10.020000457763672 | 10.520000457763672 | 38400 |
| 213 | 2025-02-17 | 10.5 | 10.5 | 10.140000343322754 | 10.170000076293945 | 14400 |
| 214 | 2025-02-18 | 10.899999618530273 | 11.0 | 10.399999618530273 | 10.5 | 17000 |
| 215 | 2025-02-19 | 10.479999542236328 | 10.890000343322754 | 10.479999542236328 | 10.890000343322754 | 10500 |
| 216 | 2025-02-20 | 10.800000190734863 | 10.800000190734863 | 10.3100004196167 | 10.350000381469727 | 37400 |
| 217 | 2025-02-21 | 11.359999656677246 | 11.359999656677246 | 10.59000015258789 | 10.670000076293945 | 22300 |
| 218 | 2025-02-24 | 11.510000228881836 | 11.539999961853027 | 10.960000038146973 | 11.359999656677246 | 16300 |
| 219 | 2025-02-25 | 11.630000114440918 | 11.6899995803833 | 11.399999618530273 | 11.510000228881836 | 10900 |
| 220 | 2025-02-26 | 11.800000190734863 | 11.880000114440918 | 11.390000343322754 | 11.510000228881836 | 15500 |
| 221 | 2025-02-27 | 12.130000114440918 | 12.140000343322754 | 11.550000190734863 | 11.880000114440918 | 53500 |
| 222 | 2025-02-28 | 11.600000381469727 | 12.140000343322754 | 10.90999984741211 | 12.130000114440918 | 129800 |
| 223 | 2025-03-05 | 12.300000190734863 | 12.350000381469727 | 11.600000381469727 | 11.600000381469727 | 25900 |
| 224 | 2025-03-06 | 12.260000228881836 | 12.84000015258789 | 12.020000457763672 | 12.350000381469727 | 20900 |
| 225 | 2025-03-07 | 12.59000015258789 | 12.600000381469727 | 11.829999923706055 | 12.260000228881836 | 31300 |
| 226 | 2025-03-10 | 12.550000190734863 | 12.59000015258789 | 11.880000114440918 | 12.539999961853027 | 18600 |
| 227 | 2025-03-11 | 12.479999542236328 | 12.640000343322754 | 11.880000114440918 | 12.479999542236328 | 13700 |
| 228 | 2025-03-12 | 12.619999885559082 | 12.84000015258789 | 12.34000015258789 | 12.479999542236328 | 11100 |
| 229 | 2025-03-13 | 12.699999809265137 | 12.710000038146973 | 12.25 | 12.619999885559082 | 16000 |
| 230 | 2025-03-14 | 12.520000457763672 | 12.6899995803833 | 12.510000228881836 | 12.6899995803833 | 11500 |
| 231 | 2025-03-17 | 12.449999809265137 | 12.9399995803833 | 12.449999809265137 | 12.850000381469727 | 6800 |
| 232 | 2025-03-18 | 12.5600004196167 | 12.680000305175781 | 12.449999809265137 | 12.449999809265137 | 5600 |
| 233 | 2025-03-19 | 12.739999771118164 | 12.760000228881836 | 12.449999809265137 | 12.5600004196167 | 8900 |
| 234 | 2025-03-20 | 12.449999809265137 | 12.800000190734863 | 12.449999809265137 | 12.699999809265137 | 10400 |
| 235 | 2025-03-21 | 12.649999618530273 | 12.680000305175781 | 12.510000228881836 | 12.649999618530273 | 5800 |
| 236 | 2025-03-24 | 12.789999961853027 | 12.899999618530273 | 12.550000190734863 | 12.649999618530273 | 5600 |
| 237 | 2025-03-25 | 11.25 | 12.920000076293945 | 11.25 | 12.729999542236328 | 10108700 |
| 238 | 2025-03-26 | 10.239999771118164 | 11.260000228881836 | 10.239999771118164 | 11.010000228881836 | 80800 |
| 239 | 2025-03-27 | 8.75 | 10.65999984741211 | 8.75 | 10.270000457763672 | 327100 |
| 240 | 2025-03-28 | 7.619999885559082 | 8.979999542236328 | 7.460000038146973 | 8.770000457763672 | 303700 |
| 241 | 2025-03-31 | 7.760000228881836 | 7.949999809265137 | 7.510000228881836 | 7.579999923706055 | 117800 |
| 242 | 2025-04-01 | 6.849999904632568 | 7.900000095367432 | 6.699999809265137 | 7.840000152587891 | 225600 |
| 243 | 2025-04-02 | 6.849999904632568 | 6.989999771118164 | 6.550000190734863 | 6.900000095367432 | 209700 |
| 244 | 2025-04-03 | 7.5 | 7.849999904632568 | 6.840000152587891 | 6.860000133514404 | 273600 |
| 245 | 2025-04-04 | 7.5 | 7.590000152587891 | 7.159999847412109 | 7.360000133514404 | 31200 |
| 246 | 2025-04-07 | 6.150000095367432 | 7.570000171661377 | 6.150000095367432 | 7.570000171661377 | 393100 |
| 247 | 2025-04-08 | 5.829999923706055 | 6.460000038146973 | 5.610000133514404 | 6.269999980926514 | 172400 |
| 248 | 2025-04-09 | 5.559999942779541 | 6.0 | 5.550000190734863 | 5.840000152587891 | 239800 |
| 249 | 2025-04-10 | 5.409999847412109 | 6.260000228881836 | 5.409999847412109 | 5.579999923706055 | 334100 |
| 250 | 2025-04-11 | 5.159999847412109 | 5.599999904632568 | 5.119999885559082 | 5.489999771118164 | 611400 |