ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 13.52569580078125 | 13.725043592990486 | 13.346284118577948 | 13.565565169110954 | 80200 |
| 3 | 2024-04-17 | 13.276512145996094 | 13.794814890109935 | 13.216708568174177 | 13.794814890109935 | 107200 |
| 4 | 2024-04-18 | 13.027328491210938 | 13.356251024384044 | 13.007394281913555 | 13.306415025860218 | 77000 |
| 5 | 2024-04-19 | 12.867850303649902 | 13.306414290690878 | 12.808046728501116 | 13.037295350839276 | 116900 |
| 6 | 2024-04-22 | 13.180000305175781 | 13.229999542236328 | 12.770000457763672 | 12.869999885559082 | 92300 |
| 7 | 2024-04-23 | 12.930000305175781 | 13.1899995803833 | 12.819999694824219 | 13.1899995803833 | 65200 |
| 8 | 2024-04-24 | 12.850000381469727 | 13.149999618530273 | 12.829999923706055 | 12.970000267028809 | 100900 |
| 9 | 2024-04-25 | 12.75 | 12.869999885559082 | 12.649999618530273 | 12.850000381469727 | 72000 |
| 10 | 2024-04-26 | 13.09000015258789 | 13.25 | 12.899999618530273 | 12.949999809265137 | 84800 |
| 11 | 2024-04-29 | 12.960000038146973 | 13.25 | 12.930000305175781 | 13.25 | 115600 |
| 12 | 2024-04-30 | 13.0 | 13.0 | 12.65999984741211 | 12.970000267028809 | 91000 |
| 13 | 2024-05-02 | 13.180000305175781 | 13.510000228881836 | 13.079999923706055 | 13.170000076293945 | 157700 |
| 14 | 2024-05-03 | 13.529999732971191 | 13.6899995803833 | 13.319999694824219 | 13.470000267028809 | 189500 |
| 15 | 2024-05-06 | 13.40999984741211 | 13.6899995803833 | 13.0600004196167 | 13.6899995803833 | 176700 |
| 16 | 2024-05-07 | 13.100000381469727 | 13.430000305175781 | 12.930000305175781 | 13.289999961853027 | 126800 |
| 17 | 2024-05-08 | 13.170000076293945 | 13.25 | 12.9399995803833 | 13.100000381469727 | 73100 |
| 18 | 2024-05-09 | 13.170000076293945 | 13.180000305175781 | 12.800000190734863 | 13.130000114440918 | 127700 |
| 19 | 2024-05-10 | 13.149999618530273 | 13.5600004196167 | 12.9399995803833 | 13.5600004196167 | 167800 |
| 20 | 2024-05-13 | 13.300000190734863 | 13.300000190734863 | 13.050000190734863 | 13.210000038146973 | 77400 |
| 21 | 2024-05-14 | 13.100000381469727 | 13.369999885559082 | 13.010000228881836 | 13.3100004196167 | 114700 |
| 22 | 2024-05-15 | 13.369999885559082 | 13.5 | 13.100000381469727 | 13.100000381469727 | 210800 |
| 23 | 2024-05-16 | 13.770000457763672 | 13.829999923706055 | 13.390000343322754 | 13.399999618530273 | 113100 |
| 24 | 2024-05-17 | 13.869999885559082 | 13.890000343322754 | 13.619999885559082 | 13.779999732971191 | 158700 |
| 25 | 2024-05-20 | 13.899999618530273 | 13.899999618530273 | 13.569999694824219 | 13.670000076293945 | 96000 |
| 26 | 2024-05-21 | 14.050000190734863 | 14.100000381469727 | 13.75 | 13.920000076293945 | 75300 |
| 27 | 2024-05-22 | 13.479999542236328 | 13.989999771118164 | 13.1899995803833 | 13.989999771118164 | 276000 |
| 28 | 2024-05-23 | 13.649999618530273 | 13.6899995803833 | 13.270000457763672 | 13.510000228881836 | 98500 |
| 29 | 2024-05-24 | 15.869999885559082 | 16.260000228881836 | 13.289999961853027 | 13.729999542236328 | 888500 |
| 30 | 2024-05-27 | 16.219999313354492 | 16.309999465942383 | 15.289999961853027 | 15.850000381469727 | 396100 |
| 31 | 2024-05-28 | 16.15999984741211 | 16.770000457763672 | 16.09000015258789 | 16.09000015258789 | 305700 |
| 32 | 2024-05-29 | 16.34000015258789 | 16.690000534057617 | 15.960000038146973 | 16.010000228881836 | 398700 |
| 33 | 2024-05-31 | 16.200000762939453 | 16.540000915527344 | 16.100000381469727 | 16.200000762939453 | 173600 |
| 34 | 2024-06-03 | 16.360000610351562 | 16.709999084472656 | 15.5600004196167 | 16.200000762939453 | 285800 |
| 35 | 2024-06-04 | 15.960000038146973 | 16.3799991607666 | 15.720000267028809 | 16.149999618530273 | 304800 |
| 36 | 2024-06-05 | 15.600000381469727 | 16.170000076293945 | 15.569999694824219 | 15.8100004196167 | 47600 |
| 37 | 2024-06-06 | 15.699999809265137 | 15.960000038146973 | 15.520000457763672 | 15.529999732971191 | 73100 |
| 38 | 2024-06-07 | 15.649999618530273 | 15.65999984741211 | 15.369999885559082 | 15.510000228881836 | 122700 |
| 39 | 2024-06-10 | 15.100000381469727 | 15.710000038146973 | 15.079999923706055 | 15.4399995803833 | 173600 |
| 40 | 2024-06-11 | 15.739999771118164 | 15.739999771118164 | 15.020000457763672 | 15.100000381469727 | 139600 |
| 41 | 2024-06-12 | 15.390000343322754 | 15.670000076293945 | 15.050000190734863 | 15.539999961853027 | 219100 |
| 42 | 2024-06-13 | 15.130000114440918 | 15.5 | 14.949999809265137 | 15.149999618530273 | 139100 |
| 43 | 2024-06-14 | 15.3100004196167 | 15.449999809265137 | 15.010000228881836 | 15.0600004196167 | 186100 |
| 44 | 2024-06-17 | 14.729999542236328 | 15.569999694824219 | 14.640000343322754 | 15.180000305175781 | 254200 |
| 45 | 2024-06-18 | 14.579999923706055 | 14.710000038146973 | 14.359999656677246 | 14.600000381469727 | 271600 |
| 46 | 2024-06-19 | 14.720000267028809 | 14.720000267028809 | 14.289999961853027 | 14.4399995803833 | 92900 |
| 47 | 2024-06-20 | 14.600000381469727 | 15.039999961853027 | 14.4399995803833 | 14.619999885559082 | 127400 |
| 48 | 2024-06-21 | 14.789999961853027 | 14.850000381469727 | 14.119999885559082 | 14.210000038146973 | 216800 |
| 49 | 2024-06-24 | 14.850000381469727 | 15.0 | 14.600000381469727 | 14.65999984741211 | 306300 |
| 50 | 2024-06-25 | 15.0 | 15.630000114440918 | 14.6899995803833 | 14.699999809265137 | 297300 |
| 51 | 2024-06-26 | 14.640000343322754 | 15.3100004196167 | 14.25 | 14.350000381469727 | 727900 |
| 52 | 2024-06-27 | 15.680000305175781 | 15.739999771118164 | 14.0 | 14.569999694824219 | 608900 |
| 53 | 2024-06-28 | 15.300000190734863 | 16.0 | 14.800000190734863 | 15.470000267028809 | 613600 |
| 54 | 2024-07-01 | 14.5 | 15.100000381469727 | 14.300000190734863 | 14.859999656677246 | 930900 |
| 55 | 2024-07-02 | 14.079999923706055 | 14.699999809265137 | 13.789999961853027 | 14.350000381469727 | 672300 |
| 56 | 2024-07-03 | 14.510000228881836 | 14.59000015258789 | 14.119999885559082 | 14.119999885559082 | 398600 |
| 57 | 2024-07-04 | 15.050000190734863 | 15.199999809265137 | 14.100000381469727 | 14.5600004196167 | 554400 |
| 58 | 2024-07-05 | 15.130000114440918 | 15.449999809265137 | 14.670000076293945 | 15.09000015258789 | 347300 |
| 59 | 2024-07-08 | 15.239999771118164 | 15.770000457763672 | 15.149999618530273 | 15.380000114440918 | 234500 |
| 60 | 2024-07-09 | 15.020000457763672 | 15.40999984741211 | 14.9399995803833 | 15.270000457763672 | 262900 |
| 61 | 2024-07-10 | 14.989999771118164 | 15.279999732971191 | 14.859999656677246 | 15.140000343322754 | 139300 |
| 62 | 2024-07-11 | 15.4399995803833 | 15.479999542236328 | 14.899999618530273 | 14.960000038146973 | 240300 |
| 63 | 2024-07-12 | 15.640000343322754 | 15.899999618530273 | 15.119999885559082 | 15.1899995803833 | 1585400 |
| 64 | 2024-07-15 | 15.3100004196167 | 15.869999885559082 | 15.3100004196167 | 15.5 | 147500 |
| 65 | 2024-07-16 | 15.699999809265137 | 16.06999969482422 | 15.380000114440918 | 15.380000114440918 | 202100 |
| 66 | 2024-07-17 | 15.720000267028809 | 15.880000114440918 | 15.449999809265137 | 15.699999809265137 | 152400 |
| 67 | 2024-07-18 | 15.649999618530273 | 15.850000381469727 | 15.34000015258789 | 15.59000015258789 | 266800 |
| 68 | 2024-07-19 | 15.390000343322754 | 15.979999542236328 | 15.390000343322754 | 15.640000343322754 | 130100 |
| 69 | 2024-07-22 | 15.819999694824219 | 16.239999771118164 | 15.470000267028809 | 15.470000267028809 | 381800 |
| 70 | 2024-07-23 | 15.529999732971191 | 16.200000762939453 | 15.5 | 15.739999771118164 | 302200 |
| 71 | 2024-07-24 | 15.630000114440918 | 15.899999618530273 | 15.369999885559082 | 15.529999732971191 | 196200 |
| 72 | 2024-07-25 | 15.899999618530273 | 15.9399995803833 | 15.520000457763672 | 15.520000457763672 | 250200 |
| 73 | 2024-07-26 | 16.149999618530273 | 16.270000457763672 | 15.770000457763672 | 15.989999771118164 | 66700 |
| 74 | 2024-07-29 | 16.290000915527344 | 16.540000915527344 | 16.030000686645508 | 16.030000686645508 | 359400 |
| 75 | 2024-07-30 | 16.280000686645508 | 16.40999984741211 | 16.079999923706055 | 16.25 | 94500 |
| 76 | 2024-07-31 | 16.290000915527344 | 16.59000015258789 | 16.209999084472656 | 16.309999465942383 | 206400 |
| 77 | 2024-08-01 | 17.1200008392334 | 17.510000228881836 | 16.600000381469727 | 17.0 | 822200 |
| 78 | 2024-08-02 | 17.139999389648438 | 17.309999465942383 | 16.860000610351562 | 17.260000228881836 | 568700 |
| 79 | 2024-08-05 | 16.510000228881836 | 16.790000915527344 | 16.329999923706055 | 16.790000915527344 | 251500 |
| 80 | 2024-08-06 | 16.399999618530273 | 16.700000762939453 | 16.239999771118164 | 16.579999923706055 | 295000 |
| 81 | 2024-08-07 | 15.920000076293945 | 17.040000915527344 | 15.920000076293945 | 16.450000762939453 | 283200 |
| 82 | 2024-08-08 | 16.030000686645508 | 16.09000015258789 | 15.529999732971191 | 16.049999237060547 | 366900 |
| 83 | 2024-08-09 | 16.760000228881836 | 16.899999618530273 | 16.299999237060547 | 16.3799991607666 | 165300 |
| 84 | 2024-08-12 | 16.3700008392334 | 16.860000610351562 | 16.34000015258789 | 16.75 | 197400 |
| 85 | 2024-08-13 | 16.09000015258789 | 16.690000534057617 | 16.030000686645508 | 16.450000762939453 | 185500 |
| 86 | 2024-08-14 | 16.350000381469727 | 16.510000228881836 | 16.09000015258789 | 16.239999771118164 | 151800 |
| 87 | 2024-08-15 | 16.399999618530273 | 16.59000015258789 | 16.040000915527344 | 16.59000015258789 | 196000 |
| 88 | 2024-08-16 | 16.229999542236328 | 16.670000076293945 | 15.970000267028809 | 16.559999465942383 | 184000 |
| 89 | 2024-08-19 | 15.640000343322754 | 16.5 | 15.640000343322754 | 16.309999465942383 | 236700 |
| 90 | 2024-08-20 | 15.9399995803833 | 16.149999618530273 | 15.600000381469727 | 15.789999961853027 | 240600 |
| 91 | 2024-08-21 | 15.729999542236328 | 16.139999389648438 | 15.630000114440918 | 16.110000610351562 | 282900 |
| 92 | 2024-08-22 | 15.579999923706055 | 16.030000686645508 | 15.529999732971191 | 15.949999809265137 | 212800 |
| 93 | 2024-08-23 | 16.079999923706055 | 16.149999618530273 | 15.5 | 15.729999542236328 | 258300 |
| 94 | 2024-08-26 | 15.140000343322754 | 16.280000686645508 | 14.899999618530273 | 16.079999923706055 | 1053100 |
| 95 | 2024-08-27 | 16.149999618530273 | 16.25 | 15.25 | 15.25 | 520100 |
| 96 | 2024-08-28 | 15.880000114440918 | 16.239999771118164 | 15.880000114440918 | 16.09000015258789 | 189900 |
| 97 | 2024-08-29 | 15.420000076293945 | 15.9399995803833 | 15.420000076293945 | 15.9399995803833 | 73300 |
| 98 | 2024-08-30 | 15.399999618530273 | 15.59000015258789 | 15.199999809265137 | 15.59000015258789 | 94700 |
| 99 | 2024-09-02 | 15.210000038146973 | 15.75 | 15.119999885559082 | 15.75 | 168800 |
| 100 | 2024-09-03 | 15.100000381469727 | 15.600000381469727 | 15.020000457763672 | 15.260000228881836 | 162500 |
| 101 | 2024-09-04 | 15.3100004196167 | 15.5 | 15.210000038146973 | 15.390000343322754 | 111900 |
| 102 | 2024-09-05 | 15.390000343322754 | 15.4399995803833 | 15.199999809265137 | 15.350000381469727 | 74300 |
| 103 | 2024-09-06 | 14.9399995803833 | 15.430000305175781 | 14.9399995803833 | 15.390000343322754 | 131500 |
| 104 | 2024-09-09 | 14.729999542236328 | 14.949999809265137 | 14.520000457763672 | 14.920000076293945 | 124000 |
| 105 | 2024-09-10 | 15.09000015258789 | 15.170000076293945 | 14.670000076293945 | 14.789999961853027 | 215700 |
| 106 | 2024-09-11 | 15.350000381469727 | 15.350000381469727 | 15.079999923706055 | 15.079999923706055 | 206500 |
| 107 | 2024-09-12 | 15.399999618530273 | 15.489999771118164 | 15.029999732971191 | 15.100000381469727 | 171500 |
| 108 | 2024-09-13 | 15.550000190734863 | 15.6899995803833 | 15.369999885559082 | 15.380000114440918 | 148200 |
| 109 | 2024-09-16 | 15.949999809265137 | 15.949999809265137 | 15.420000076293945 | 15.550000190734863 | 299400 |
| 110 | 2024-09-17 | 15.989999771118164 | 16.0 | 15.720000267028809 | 15.8100004196167 | 118900 |
| 111 | 2024-09-18 | 16.0 | 16.399999618530273 | 15.84000015258789 | 15.970000267028809 | 423300 |
| 112 | 2024-09-19 | 16.739999771118164 | 16.739999771118164 | 16.049999237060547 | 16.059999465942383 | 364000 |
| 113 | 2024-09-20 | 16.329999923706055 | 16.700000762939453 | 16.040000915527344 | 16.600000381469727 | 156300 |
| 114 | 2024-09-23 | 15.880000114440918 | 16.280000686645508 | 15.300000190734863 | 16.280000686645508 | 310600 |
| 115 | 2024-09-24 | 16.34000015258789 | 16.450000762939453 | 15.770000457763672 | 16.0 | 252600 |
| 116 | 2024-09-25 | 15.3100004196167 | 16.489999771118164 | 15.3100004196167 | 16.399999618530273 | 203100 |
| 117 | 2024-09-26 | 15.300000190734863 | 15.569999694824219 | 15.220000267028809 | 15.539999961853027 | 174500 |
| 118 | 2024-09-27 | 14.90999984741211 | 15.449999809265137 | 14.90999984741211 | 15.199999809265137 | 184700 |
| 119 | 2024-09-30 | 14.829999923706055 | 14.9399995803833 | 14.600000381469727 | 14.930000305175781 | 284600 |
| 120 | 2024-10-01 | 14.489999771118164 | 14.899999618530273 | 14.489999771118164 | 14.75 | 113900 |
| 121 | 2024-10-02 | 14.449999809265137 | 14.779999732971191 | 14.449999809265137 | 14.489999771118164 | 128600 |
| 122 | 2024-10-03 | 14.119999885559082 | 14.529999732971191 | 14.100000381469727 | 14.369999885559082 | 89600 |
| 123 | 2024-10-04 | 14.210000038146973 | 14.319999694824219 | 13.9399995803833 | 14.119999885559082 | 101500 |
| 124 | 2024-10-07 | 14.149999618530273 | 14.390000343322754 | 13.960000038146973 | 14.180000305175781 | 103100 |
| 125 | 2024-10-08 | 14.09000015258789 | 14.34000015258789 | 14.029999732971191 | 14.180000305175781 | 82500 |
| 126 | 2024-10-09 | 13.819999694824219 | 14.140000343322754 | 13.800000190734863 | 14.119999885559082 | 113600 |
| 127 | 2024-10-10 | 13.9399995803833 | 14.039999961853027 | 13.670000076293945 | 13.829999923706055 | 137400 |
| 128 | 2024-10-11 | 13.529999732971191 | 13.770000457763672 | 13.529999732971191 | 13.770000457763672 | 81600 |
| 129 | 2024-10-14 | 13.649999618530273 | 13.779999732971191 | 13.420000076293945 | 13.539999961853027 | 171300 |
| 130 | 2024-10-15 | 13.539999961853027 | 13.760000228881836 | 13.520000457763672 | 13.699999809265137 | 185800 |
| 131 | 2024-10-16 | 13.619999885559082 | 13.8100004196167 | 13.520000457763672 | 13.569999694824219 | 91700 |
| 132 | 2024-10-17 | 13.279999732971191 | 13.529999732971191 | 13.260000228881836 | 13.520000457763672 | 107700 |
| 133 | 2024-10-18 | 13.3100004196167 | 13.4399995803833 | 13.140000343322754 | 13.300000190734863 | 233700 |
| 134 | 2024-10-21 | 13.109999656677246 | 13.5 | 13.109999656677246 | 13.289999961853027 | 154000 |
| 135 | 2024-10-22 | 13.09000015258789 | 13.170000076293945 | 12.899999618530273 | 13.119999885559082 | 89700 |
| 136 | 2024-10-23 | 13.100000381469727 | 13.220000267028809 | 12.859999656677246 | 12.949999809265137 | 67500 |
| 137 | 2024-10-24 | 13.609999656677246 | 13.630000114440918 | 13.0600004196167 | 13.109999656677246 | 77300 |
| 138 | 2024-10-25 | 13.300000190734863 | 13.680000305175781 | 13.300000190734863 | 13.630000114440918 | 364500 |
| 139 | 2024-10-28 | 13.390000343322754 | 13.609999656677246 | 13.350000381469727 | 13.460000038146973 | 77200 |
| 140 | 2024-10-29 | 13.220000267028809 | 13.520000457763672 | 13.15999984741211 | 13.449999809265137 | 129400 |
| 141 | 2024-10-30 | 13.34000015258789 | 13.489999771118164 | 13.220000267028809 | 13.220000267028809 | 98400 |
| 142 | 2024-10-31 | 13.319999694824219 | 13.350000381469727 | 13.069999694824219 | 13.350000381469727 | 59400 |
| 143 | 2024-11-01 | 13.0 | 13.319999694824219 | 12.960000038146973 | 13.319999694824219 | 75800 |
| 144 | 2024-11-04 | 13.680000305175781 | 13.680000305175781 | 13.0 | 13.0 | 172900 |
| 145 | 2024-11-05 | 13.529999732971191 | 13.680000305175781 | 13.34000015258789 | 13.600000381469727 | 59000 |
| 146 | 2024-11-06 | 14.220000267028809 | 14.319999694824219 | 13.4399995803833 | 13.670000076293945 | 318400 |
| 147 | 2024-11-07 | 13.850000381469727 | 14.300000190734863 | 13.4399995803833 | 14.220000267028809 | 124900 |
| 148 | 2024-11-08 | 13.75 | 13.989999771118164 | 13.359999656677246 | 13.710000038146973 | 159400 |
| 149 | 2024-11-11 | 13.960000038146973 | 13.970000267028809 | 13.59000015258789 | 13.8100004196167 | 95300 |
| 150 | 2024-11-12 | 13.869999885559082 | 14.029999732971191 | 13.710000038146973 | 13.989999771118164 | 79900 |
| 151 | 2024-11-13 | 13.75 | 13.970000267028809 | 13.479999542236328 | 13.75 | 104800 |
| 152 | 2024-11-14 | 13.539999961853027 | 13.800000190734863 | 13.520000457763672 | 13.550000190734863 | 44400 |
| 153 | 2024-11-18 | 13.4399995803833 | 13.609999656677246 | 13.229999542236328 | 13.529999732971191 | 384400 |
| 154 | 2024-11-19 | 13.550000190734863 | 13.90999984741211 | 13.050000190734863 | 13.3100004196167 | 228900 |
| 155 | 2024-11-21 | 13.210000038146973 | 13.569999694824219 | 13.09000015258789 | 13.569999694824219 | 87300 |
| 156 | 2024-11-22 | 13.789999961853027 | 13.789999961853027 | 13.239999771118164 | 13.350000381469727 | 148300 |
| 157 | 2024-11-25 | 13.819999694824219 | 13.899999618530273 | 13.449999809265137 | 13.449999809265137 | 75900 |
| 158 | 2024-11-26 | 13.800000190734863 | 14.010000228881836 | 13.65999984741211 | 13.899999618530273 | 84400 |
| 159 | 2024-11-27 | 13.199999809265137 | 13.899999618530273 | 13.199999809265137 | 13.84000015258789 | 175100 |
| 160 | 2024-11-28 | 12.300000190734863 | 13.510000228881836 | 12.210000038146973 | 13.510000228881836 | 149400 |
| 161 | 2024-11-29 | 12.829999923706055 | 12.890000343322754 | 11.84000015258789 | 12.329999923706055 | 153100 |
| 162 | 2024-12-02 | 12.539999961853027 | 12.550000190734863 | 12.130000114440918 | 12.460000038146973 | 187600 |
| 163 | 2024-12-03 | 12.449999809265137 | 12.569999694824219 | 12.109999656677246 | 12.550000190734863 | 182400 |
| 164 | 2024-12-04 | 12.430000305175781 | 12.579999923706055 | 12.300000190734863 | 12.449999809265137 | 149700 |
| 165 | 2024-12-05 | 13.100000381469727 | 13.100000381469727 | 12.390000343322754 | 12.390000343322754 | 99100 |
| 166 | 2024-12-06 | 12.920000076293945 | 13.140000343322754 | 12.399999618530273 | 12.869999885559082 | 185500 |
| 167 | 2024-12-09 | 12.40999984741211 | 13.1899995803833 | 12.40999984741211 | 12.960000038146973 | 128200 |
| 168 | 2024-12-10 | 12.170000076293945 | 12.649999618530273 | 12.140000343322754 | 12.529999732971191 | 143000 |
| 169 | 2024-12-11 | 12.5 | 12.890000343322754 | 12.109999656677246 | 12.170000076293945 | 260100 |
| 170 | 2024-12-12 | 11.6899995803833 | 12.390000343322754 | 11.600000381469727 | 12.390000343322754 | 207600 |
| 171 | 2024-12-13 | 11.579999923706055 | 11.770000457763672 | 11.510000228881836 | 11.710000038146973 | 100000 |
| 172 | 2024-12-16 | 11.039999961853027 | 11.600000381469727 | 11.020000457763672 | 11.600000381469727 | 190200 |
| 173 | 2024-12-17 | 11.15999984741211 | 11.25 | 10.819999694824219 | 11.029999732971191 | 81200 |
| 174 | 2024-12-18 | 10.350000381469727 | 11.260000228881836 | 10.3100004196167 | 11.25 | 303400 |
| 175 | 2024-12-19 | 10.270000457763672 | 10.520000457763672 | 10.149999618530273 | 10.359999656677246 | 215400 |
| 176 | 2024-12-20 | 10.630000114440918 | 10.829999923706055 | 10.119999885559082 | 10.119999885559082 | 205200 |
| 177 | 2024-12-23 | 10.300000190734863 | 10.699999809265137 | 10.0600004196167 | 10.630000114440918 | 276000 |
| 178 | 2024-12-26 | 10.149999618530273 | 10.430000305175781 | 9.970000267028809 | 10.210000038146973 | 111300 |
| 179 | 2024-12-27 | 10.199999809265137 | 10.25 | 9.970000267028809 | 10.199999809265137 | 111500 |
| 180 | 2024-12-30 | 10.460000038146973 | 10.460000038146973 | 10.039999961853027 | 10.279999732971191 | 88100 |
| 181 | 2025-01-02 | 10.279999732971191 | 10.489999771118164 | 10.170000076293945 | 10.390000343322754 | 92500 |
| 182 | 2025-01-03 | 10.3100004196167 | 10.65999984741211 | 10.279999732971191 | 10.279999732971191 | 174500 |
| 183 | 2025-01-06 | 10.470000267028809 | 10.680000305175781 | 10.3100004196167 | 10.399999618530273 | 79600 |
| 184 | 2025-01-07 | 10.5 | 10.829999923706055 | 10.399999618530273 | 10.569999694824219 | 136800 |
| 185 | 2025-01-08 | 10.279999732971191 | 10.449999809265137 | 10.170000076293945 | 10.449999809265137 | 173400 |
| 186 | 2025-01-09 | 10.3100004196167 | 10.3100004196167 | 10.079999923706055 | 10.119999885559082 | 70600 |
| 187 | 2025-01-10 | 10.100000381469727 | 10.199999809265137 | 10.0 | 10.180000305175781 | 78700 |
| 188 | 2025-01-13 | 9.979999542236328 | 10.149999618530273 | 9.829999923706055 | 9.970000267028809 | 194000 |
| 189 | 2025-01-14 | 10.050000190734863 | 10.069999694824219 | 9.890000343322754 | 9.930000305175781 | 57000 |
| 190 | 2025-01-15 | 10.529999732971191 | 10.529999732971191 | 10.050000190734863 | 10.140000343322754 | 59000 |
| 191 | 2025-01-16 | 10.119999885559082 | 10.539999961853027 | 10.069999694824219 | 10.539999961853027 | 145100 |
| 192 | 2025-01-17 | 10.199999809265137 | 10.34000015258789 | 9.880000114440918 | 10.130000114440918 | 164000 |
| 193 | 2025-01-20 | 10.210000038146973 | 10.5 | 10.0 | 10.050000190734863 | 126300 |
| 194 | 2025-01-21 | 10.449999809265137 | 10.449999809265137 | 10.069999694824219 | 10.300000190734863 | 127400 |
| 195 | 2025-01-22 | 9.899999618530273 | 10.680000305175781 | 9.850000381469727 | 10.489999771118164 | 1288000 |
| 196 | 2025-01-23 | 10.100000381469727 | 10.180000305175781 | 9.9399995803833 | 9.960000038146973 | 252100 |
| 197 | 2025-01-24 | 10.300000190734863 | 10.470000267028809 | 10.09000015258789 | 10.100000381469727 | 163500 |
| 198 | 2025-01-27 | 10.479999542236328 | 10.550000190734863 | 10.15999984741211 | 10.300000190734863 | 233000 |
| 199 | 2025-01-28 | 10.220000267028809 | 10.479999542236328 | 10.100000381469727 | 10.479999542236328 | 190300 |
| 200 | 2025-01-29 | 9.979999542236328 | 10.220000267028809 | 9.949999809265137 | 10.220000267028809 | 175000 |
| 201 | 2025-01-30 | 10.199999809265137 | 10.279999732971191 | 9.949999809265137 | 10.010000228881836 | 774200 |
| 202 | 2025-01-31 | 10.020000457763672 | 10.319999694824219 | 10.020000457763672 | 10.260000228881836 | 244900 |
| 203 | 2025-02-03 | 10.140000343322754 | 10.1899995803833 | 9.899999618530273 | 10.109999656677246 | 251800 |
| 204 | 2025-02-04 | 10.010000228881836 | 10.229999542236328 | 9.8100004196167 | 10.09000015258789 | 314300 |
| 205 | 2025-02-05 | 9.880000114440918 | 10.020000457763672 | 9.779999732971191 | 10.020000457763672 | 201400 |
| 206 | 2025-02-06 | 9.899999618530273 | 10.149999618530273 | 9.75 | 9.8100004196167 | 219400 |
| 207 | 2025-02-07 | 9.65999984741211 | 9.979999542236328 | 9.649999618530273 | 9.90999984741211 | 234400 |
| 208 | 2025-02-10 | 9.609999656677246 | 9.90999984741211 | 9.609999656677246 | 9.720000267028809 | 174100 |
| 209 | 2025-02-11 | 9.699999809265137 | 9.770000457763672 | 9.539999961853027 | 9.609999656677246 | 275000 |
| 210 | 2025-02-12 | 9.489999771118164 | 9.680000305175781 | 9.390000343322754 | 9.680000305175781 | 203000 |
| 211 | 2025-02-13 | 9.489999771118164 | 9.569999694824219 | 9.390000343322754 | 9.489999771118164 | 94500 |
| 212 | 2025-02-14 | 9.699999809265137 | 9.779999732971191 | 9.470000267028809 | 9.550000190734863 | 656200 |
| 213 | 2025-02-17 | 9.869999885559082 | 10.0 | 9.720000267028809 | 9.729999542236328 | 559600 |
| 214 | 2025-02-18 | 9.609999656677246 | 9.8100004196167 | 9.489999771118164 | 9.800000190734863 | 301100 |
| 215 | 2025-02-19 | 9.25 | 9.5600004196167 | 9.229999542236328 | 9.5600004196167 | 183300 |
| 216 | 2025-02-20 | 9.260000228881836 | 9.3100004196167 | 9.149999618530273 | 9.260000228881836 | 154400 |
| 217 | 2025-02-21 | 9.210000038146973 | 9.369999885559082 | 9.109999656677246 | 9.34000015258789 | 177300 |
| 218 | 2025-02-24 | 8.800000190734863 | 9.210000038146973 | 8.770000457763672 | 9.210000038146973 | 186200 |
| 219 | 2025-02-25 | 8.8100004196167 | 8.880000114440918 | 8.609999656677246 | 8.800000190734863 | 170800 |
| 220 | 2025-02-26 | 8.489999771118164 | 8.90999984741211 | 8.489999771118164 | 8.90999984741211 | 191600 |
| 221 | 2025-02-27 | 8.420000076293945 | 8.760000228881836 | 8.420000076293945 | 8.489999771118164 | 246500 |
| 222 | 2025-02-28 | 8.180000305175781 | 8.479999542236328 | 8.100000381469727 | 8.40999984741211 | 257100 |
| 223 | 2025-03-05 | 8.09000015258789 | 8.210000038146973 | 7.900000095367432 | 8.1899995803833 | 221500 |
| 224 | 2025-03-06 | 8.140000343322754 | 8.449999809265137 | 8.069999694824219 | 8.300000190734863 | 423500 |
| 225 | 2025-03-07 | 8.470000267028809 | 8.5 | 8.0 | 8.0600004196167 | 444700 |
| 226 | 2025-03-10 | 8.520000457763672 | 8.779999732971191 | 8.350000381469727 | 8.449999809265137 | 264000 |
| 227 | 2025-03-11 | 8.350000381469727 | 8.550000190734863 | 8.210000038146973 | 8.550000190734863 | 245900 |
| 228 | 2025-03-12 | 8.510000228881836 | 8.520000457763672 | 8.270000457763672 | 8.270000457763672 | 105600 |
| 229 | 2025-03-13 | 8.5 | 8.550000190734863 | 8.350000381469727 | 8.510000228881836 | 198500 |
| 230 | 2025-03-14 | 8.399999618530273 | 8.75 | 8.15999984741211 | 8.399999618530273 | 867900 |
| 231 | 2025-03-17 | 8.460000038146973 | 8.5600004196167 | 8.420000076293945 | 8.430000305175781 | 238200 |
| 232 | 2025-03-18 | 8.539999961853027 | 8.880000114440918 | 8.470000267028809 | 8.579999923706055 | 292600 |
| 233 | 2025-03-19 | 8.649999618530273 | 8.859999656677246 | 8.539999961853027 | 8.550000190734863 | 361700 |
| 234 | 2025-03-20 | 8.550000190734863 | 8.869999885559082 | 8.460000038146973 | 8.609999656677246 | 294600 |
| 235 | 2025-03-21 | 8.300000190734863 | 8.609999656677246 | 8.279999732971191 | 8.5 | 419600 |
| 236 | 2025-03-24 | 8.119999885559082 | 8.40999984741211 | 8.119999885559082 | 8.390000343322754 | 149000 |
| 237 | 2025-03-25 | 8.329999923706055 | 8.380000114440918 | 8.130000114440918 | 8.130000114440918 | 238700 |
| 238 | 2025-03-26 | 8.520000457763672 | 8.569999694824219 | 8.350000381469727 | 8.510000228881836 | 361600 |
| 239 | 2025-03-27 | 8.460000038146973 | 8.65999984741211 | 8.380000114440918 | 8.520000457763672 | 265500 |
| 240 | 2025-03-28 | 8.010000228881836 | 8.529999732971191 | 8.010000228881836 | 8.529999732971191 | 357400 |
| 241 | 2025-03-31 | 7.869999885559082 | 8.079999923706055 | 7.869999885559082 | 8.029999732971191 | 265300 |
| 242 | 2025-04-01 | 7.980000019073486 | 8.130000114440918 | 7.829999923706055 | 7.860000133514404 | 591900 |
| 243 | 2025-04-02 | 8.210000038146973 | 8.270000457763672 | 7.900000095367432 | 7.900000095367432 | 1552600 |
| 244 | 2025-04-03 | 8.760000228881836 | 8.800000190734863 | 8.170000076293945 | 8.210000038146973 | 751500 |
| 245 | 2025-04-04 | 8.550000190734863 | 8.729999542236328 | 8.4399995803833 | 8.5600004196167 | 186200 |
| 246 | 2025-04-07 | 8.34000015258789 | 8.600000381469727 | 8.149999618530273 | 8.600000381469727 | 417400 |
| 247 | 2025-04-08 | 8.1899995803833 | 8.479999542236328 | 8.1899995803833 | 8.3100004196167 | 181500 |
| 248 | 2025-04-09 | 8.369999885559082 | 8.520000457763672 | 8.020000457763672 | 8.170000076293945 | 269100 |
| 249 | 2025-04-10 | 8.0600004196167 | 8.40999984741211 | 7.980000019073486 | 8.270000457763672 | 147100 |
| 250 | 2025-04-11 | 8.199999809265137 | 8.289999961853027 | 8.039999961853027 | 8.079999923706055 | 211400 |