ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 18.700000762939453 | 19.100000381469727 | 18.5 | 19.100000381469727 | 12910 |
| 3 | 2024-04-17 | 18.700000762939453 | 19.0 | 18.5 | 18.799999237060547 | 10540 |
| 4 | 2024-04-18 | 19.100000381469727 | 19.5 | 18.600000381469727 | 18.600000381469727 | 14410 |
| 5 | 2024-04-19 | 18.700000762939453 | 19.899999618530273 | 18.200000762939453 | 19.899999618530273 | 25900 |
| 6 | 2024-04-22 | 18.200000762939453 | 18.799999237060547 | 18.0 | 18.799999237060547 | 15300 |
| 7 | 2024-04-23 | 18.100000381469727 | 18.700000762939453 | 17.899999618530273 | 18.5 | 6820 |
| 8 | 2024-04-24 | 18.0 | 18.299999237060547 | 17.899999618530273 | 18.100000381469727 | 10800 |
| 9 | 2024-04-25 | 18.0 | 18.299999237060547 | 18.0 | 18.0 | 4900 |
| 10 | 2024-04-26 | 18.0 | 18.299999237060547 | 17.899999618530273 | 17.899999618530273 | 1770 |
| 11 | 2024-04-29 | 18.5 | 18.5 | 17.700000762939453 | 17.700000762939453 | 6960 |
| 12 | 2024-04-30 | 19.100000381469727 | 20.100000381469727 | 18.299999237060547 | 18.299999237060547 | 33790 |
| 13 | 2024-05-02 | 18.899999618530273 | 19.600000381469727 | 18.899999618530273 | 19.0 | 5790 |
| 14 | 2024-05-03 | 18.799999237060547 | 19.5 | 18.799999237060547 | 18.899999618530273 | 10420 |
| 15 | 2024-05-06 | 18.600000381469727 | 19.299999237060547 | 18.600000381469727 | 18.700000762939453 | 4240 |
| 16 | 2024-05-07 | 18.700000762939453 | 19.0 | 18.600000381469727 | 18.700000762939453 | 5380 |
| 17 | 2024-05-08 | 18.799999237060547 | 19.0 | 18.200000762939453 | 18.700000762939453 | 8470 |
| 18 | 2024-05-09 | 18.899999618530273 | 19.0 | 18.100000381469727 | 18.5 | 6920 |
| 19 | 2024-05-10 | 18.100000381469727 | 19.0 | 18.100000381469727 | 18.799999237060547 | 6450 |
| 20 | 2024-05-13 | 18.299999237060547 | 18.299999237060547 | 18.0 | 18.200000762939453 | 2940 |
| 21 | 2024-05-14 | 18.100000381469727 | 18.399999618530273 | 18.100000381469727 | 18.100000381469727 | 1580 |
| 22 | 2024-05-15 | 18.0 | 19.100000381469727 | 17.899999618530273 | 18.100000381469727 | 7070 |
| 23 | 2024-05-16 | 18.200000762939453 | 18.600000381469727 | 17.899999618530273 | 17.899999618530273 | 2630 |
| 24 | 2024-05-17 | 18.0 | 18.299999237060547 | 17.899999618530273 | 18.0 | 2300 |
| 25 | 2024-05-20 | 17.799999237060547 | 18.5 | 17.799999237060547 | 18.200000762939453 | 5450 |
| 26 | 2024-05-21 | 17.899999618530273 | 18.100000381469727 | 17.799999237060547 | 17.799999237060547 | 1650 |
| 27 | 2024-05-22 | 17.600000381469727 | 17.899999618530273 | 17.600000381469727 | 17.899999618530273 | 1470 |
| 28 | 2024-05-23 | 17.399999618530273 | 18.299999237060547 | 17.399999618530273 | 17.700000762939453 | 3510 |
| 29 | 2024-05-24 | 17.799999237060547 | 17.799999237060547 | 17.399999618530273 | 17.399999618530273 | 1600 |
| 30 | 2024-05-27 | 17.399999618530273 | 18.0 | 17.299999237060547 | 17.299999237060547 | 1710 |
| 31 | 2024-05-28 | 17.299999237060547 | 17.700000762939453 | 17.299999237060547 | 17.399999618530273 | 1730 |
| 32 | 2024-05-29 | 17.299999237060547 | 18.0 | 17.200000762939453 | 17.600000381469727 | 9020 |
| 33 | 2024-05-31 | 17.200000762939453 | 17.399999618530273 | 17.200000762939453 | 17.399999618530273 | 1600 |
| 34 | 2024-06-03 | 17.399999618530273 | 17.399999618530273 | 17.100000381469727 | 17.399999618530273 | 2460 |
| 35 | 2024-06-04 | 17.0 | 17.399999618530273 | 17.0 | 17.399999618530273 | 840 |
| 36 | 2024-06-05 | 17.100000381469727 | 17.200000762939453 | 16.899999618530273 | 17.0 | 2110 |
| 37 | 2024-06-06 | 17.0 | 17.0 | 16.600000381469727 | 16.899999618530273 | 1370 |
| 38 | 2024-06-07 | 16.600000381469727 | 16.899999618530273 | 16.600000381469727 | 16.899999618530273 | 1280 |
| 39 | 2024-06-10 | 16.399999618530273 | 16.600000381469727 | 16.399999618530273 | 16.600000381469727 | 2320 |
| 40 | 2024-06-11 | 16.600000381469727 | 16.600000381469727 | 16.200000762939453 | 16.5 | 2740 |
| 41 | 2024-06-12 | 16.399999618530273 | 16.600000381469727 | 16.0 | 16.600000381469727 | 2440 |
| 42 | 2024-06-13 | 16.5 | 16.5 | 16.200000762939453 | 16.299999237060547 | 1720 |
| 43 | 2024-06-14 | 15.600000381469727 | 16.399999618530273 | 15.600000381469727 | 16.200000762939453 | 4050 |
| 44 | 2024-06-17 | 13.40999984741211 | 15.600000381469727 | 13.399999618530273 | 15.600000381469727 | 13600 |
| 45 | 2024-06-18 | 12.449999809265137 | 13.350000381469727 | 12.420000076293945 | 13.350000381469727 | 16200 |
| 46 | 2024-06-19 | 12.3100004196167 | 12.640000343322754 | 12.3100004196167 | 12.630000114440918 | 9800 |
| 47 | 2024-06-20 | 12.649999618530273 | 12.720000267028809 | 12.0 | 12.100000381469727 | 8000 |
| 48 | 2024-06-21 | 12.600000381469727 | 12.65999984741211 | 12.279999732971191 | 12.65999984741211 | 2900 |
| 49 | 2024-06-24 | 12.279999732971191 | 12.680000305175781 | 12.100000381469727 | 12.59000015258789 | 3200 |
| 50 | 2024-06-25 | 12.350000381469727 | 12.640000343322754 | 12.279999732971191 | 12.279999732971191 | 4900 |
| 51 | 2024-06-26 | 12.4399995803833 | 12.510000228881836 | 12.399999618530273 | 12.510000228881836 | 2800 |
| 52 | 2024-06-27 | 12.670000076293945 | 12.670000076293945 | 12.350000381469727 | 12.350000381469727 | 17600 |
| 53 | 2024-06-28 | 13.460000038146973 | 14.0 | 12.760000228881836 | 12.760000228881836 | 35400 |
| 54 | 2024-07-01 | 15.390000343322754 | 15.609999656677246 | 13.470000267028809 | 13.470000267028809 | 47500 |
| 55 | 2024-07-02 | 16.010000228881836 | 16.459999084472656 | 15.789999961853027 | 15.989999771118164 | 29900 |
| 56 | 2024-07-03 | 15.600000381469727 | 16.940000534057617 | 15.199999809265137 | 16.940000534057617 | 52600 |
| 57 | 2024-07-04 | 15.40999984741211 | 16.200000762939453 | 15.300000190734863 | 16.0 | 18500 |
| 58 | 2024-07-05 | 15.380000114440918 | 15.609999656677246 | 15.3100004196167 | 15.3100004196167 | 15100 |
| 59 | 2024-07-08 | 15.229999542236328 | 15.319999694824219 | 15.1899995803833 | 15.210000038146973 | 3900 |
| 60 | 2024-07-09 | 14.600000381469727 | 15.609999656677246 | 14.350000381469727 | 15.609999656677246 | 21500 |
| 61 | 2024-07-10 | 15.199999809265137 | 15.199999809265137 | 14.619999885559082 | 14.619999885559082 | 17000 |
| 62 | 2024-07-11 | 15.220000267028809 | 15.800000190734863 | 15.220000267028809 | 15.279999732971191 | 15400 |
| 63 | 2024-07-12 | 15.050000190734863 | 15.59000015258789 | 14.989999771118164 | 15.5 | 23900 |
| 64 | 2024-07-15 | 15.729999542236328 | 15.739999771118164 | 15.149999618530273 | 15.149999618530273 | 13000 |
| 65 | 2024-07-16 | 15.600000381469727 | 15.960000038146973 | 14.989999771118164 | 15.720000267028809 | 14300 |
| 66 | 2024-07-17 | 13.920000076293945 | 15.75 | 13.920000076293945 | 15.600000381469727 | 54200 |
| 67 | 2024-07-18 | 13.399999618530273 | 14.149999618530273 | 13.039999961853027 | 14.010000228881836 | 40200 |
| 68 | 2024-07-19 | 12.40999984741211 | 13.399999618530273 | 12.40999984741211 | 13.399999618530273 | 28500 |
| 69 | 2024-07-22 | 12.6899995803833 | 12.699999809265137 | 12.399999618530273 | 12.6899995803833 | 9900 |
| 70 | 2024-07-23 | 12.899999618530273 | 12.970000267028809 | 12.470000267028809 | 12.470000267028809 | 3000 |
| 71 | 2024-07-24 | 12.880000114440918 | 12.949999809265137 | 12.800000190734863 | 12.949999809265137 | 1400 |
| 72 | 2024-07-25 | 12.75 | 12.960000038146973 | 12.75 | 12.960000038146973 | 1900 |
| 73 | 2024-07-26 | 12.779999732971191 | 12.970000267028809 | 12.770000457763672 | 12.960000038146973 | 3400 |
| 74 | 2024-07-29 | 12.300000190734863 | 12.6899995803833 | 12.300000190734863 | 12.680000305175781 | 2900 |
| 75 | 2024-07-30 | 12.25 | 12.420000076293945 | 12.25 | 12.350000381469727 | 3200 |
| 76 | 2024-07-31 | 13.239999771118164 | 13.449999809265137 | 12.0 | 12.260000228881836 | 13500 |
| 77 | 2024-08-01 | 12.850000381469727 | 12.949999809265137 | 12.550000190734863 | 12.890000343322754 | 2900 |
| 78 | 2024-08-02 | 12.289999961853027 | 12.920000076293945 | 12.289999961853027 | 12.850000381469727 | 3200 |
| 79 | 2024-08-05 | 12.25 | 12.899999618530273 | 12.25 | 12.300000190734863 | 3500 |
| 80 | 2024-08-06 | 12.079999923706055 | 12.40999984741211 | 12.079999923706055 | 12.40999984741211 | 3600 |
| 81 | 2024-08-07 | 12.079999923706055 | 12.6899995803833 | 12.050000190734863 | 12.6899995803833 | 3800 |
| 82 | 2024-08-08 | 12.140000343322754 | 12.350000381469727 | 12.0 | 12.0 | 2400 |
| 83 | 2024-08-09 | 12.260000228881836 | 12.289999961853027 | 12.0600004196167 | 12.0600004196167 | 1900 |
| 84 | 2024-08-12 | 12.260000228881836 | 12.600000381469727 | 12.260000228881836 | 12.4399995803833 | 4800 |
| 85 | 2024-08-13 | 12.34000015258789 | 12.899999618530273 | 12.020000457763672 | 12.020000457763672 | 2200 |
| 86 | 2024-08-14 | 12.140000343322754 | 12.449999809265137 | 12.039999961853027 | 12.039999961853027 | 1400 |
| 87 | 2024-08-15 | 12.899999618530273 | 14.300000190734863 | 12.59000015258789 | 12.59000015258789 | 48000 |
| 88 | 2024-08-16 | 12.399999618530273 | 12.960000038146973 | 12.100000381469727 | 12.960000038146973 | 7000 |
| 89 | 2024-08-19 | 6.553771018981934 | 6.916067123413086 | 6.515919208526611 | 6.629475116729736 | 24041 |
| 90 | 2024-08-20 | 12.390000343322754 | 12.739999771118164 | 12.119999885559082 | 12.119999885559082 | 3000 |
| 91 | 2024-08-21 | 6.644509792327881 | 6.773112773895264 | 6.58556604385376 | 6.58556604385376 | 8584 |
| 92 | 2024-08-22 | 12.529999732971191 | 13.5 | 12.5 | 12.5 | 13000 |
| 93 | 2024-08-23 | 12.539999961853027 | 13.069999694824219 | 12.399999618530273 | 12.800000190734863 | 5600 |
| 94 | 2024-08-26 | 12.350000381469727 | 12.4399995803833 | 12.350000381469727 | 12.430000305175781 | 2600 |
| 95 | 2024-08-27 | 12.050000190734863 | 12.699999809265137 | 12.050000190734863 | 12.359999656677246 | 3200 |
| 96 | 2024-08-28 | 12.149999618530273 | 12.600000381469727 | 12.050000190734863 | 12.079999923706055 | 11000 |
| 97 | 2024-08-29 | 12.199999809265137 | 12.930000305175781 | 12.170000076293945 | 12.180000305175781 | 11600 |
| 98 | 2024-08-30 | 12.050000190734863 | 12.25 | 12.0 | 12.100000381469727 | 8800 |
| 99 | 2024-09-02 | 12.100000381469727 | 12.489999771118164 | 11.930000305175781 | 12.0600004196167 | 3100 |
| 100 | 2024-09-03 | 12.0 | 12.5 | 11.930000305175781 | 11.930000305175781 | 2500 |
| 101 | 2024-09-04 | 11.949999809265137 | 12.050000190734863 | 11.869999885559082 | 12.050000190734863 | 4700 |
| 102 | 2024-09-05 | 12.100000381469727 | 12.140000343322754 | 11.989999771118164 | 12.100000381469727 | 5300 |
| 103 | 2024-09-06 | 11.930000305175781 | 12.350000381469727 | 11.859999656677246 | 11.859999656677246 | 2900 |
| 104 | 2024-09-09 | 11.899999618530273 | 11.970000267028809 | 11.899999618530273 | 11.960000038146973 | 1000 |
| 105 | 2024-09-10 | 11.600000381469727 | 11.960000038146973 | 11.600000381469727 | 11.960000038146973 | 1800 |
| 106 | 2024-09-11 | 11.300000190734863 | 11.989999771118164 | 11.020000457763672 | 11.579999923706055 | 6500 |
| 107 | 2024-09-12 | 11.25 | 11.800000190734863 | 10.899999618530273 | 11.3100004196167 | 10900 |
| 108 | 2024-09-13 | 11.319999694824219 | 11.40999984741211 | 11.100000381469727 | 11.359999656677246 | 1900 |
| 109 | 2024-09-16 | 11.300000190734863 | 11.789999961853027 | 11.050000190734863 | 11.050000190734863 | 900 |
| 110 | 2024-09-17 | 11.270000457763672 | 11.5 | 11.260000228881836 | 11.5 | 3400 |
| 111 | 2024-09-18 | 11.470000267028809 | 11.739999771118164 | 11.029999732971191 | 11.130000114440918 | 2900 |
| 112 | 2024-09-19 | 11.359999656677246 | 11.739999771118164 | 11.359999656677246 | 11.739999771118164 | 1600 |
| 113 | 2024-09-20 | 11.5 | 11.520000457763672 | 11.039999961853027 | 11.119999885559082 | 2400 |
| 114 | 2024-09-23 | 11.199999809265137 | 11.489999771118164 | 11.050000190734863 | 11.050000190734863 | 1200 |
| 115 | 2024-09-24 | 11.510000228881836 | 11.510000228881836 | 11.029999732971191 | 11.180000305175781 | 4500 |
| 116 | 2024-09-25 | 11.399999618530273 | 12.0 | 11.199999809265137 | 11.300000190734863 | 9700 |
| 117 | 2024-09-26 | 11.5 | 11.5600004196167 | 11.3100004196167 | 11.3100004196167 | 1400 |
| 118 | 2024-09-27 | 11.350000381469727 | 11.5 | 11.100000381469727 | 11.119999885559082 | 2300 |
| 119 | 2024-09-30 | 11.210000038146973 | 11.510000228881836 | 11.100000381469727 | 11.100000381469727 | 2000 |
| 120 | 2024-10-01 | 11.949999809265137 | 11.949999809265137 | 11.239999771118164 | 11.390000343322754 | 5200 |
| 121 | 2024-10-02 | 11.380000114440918 | 11.850000381469727 | 11.220000267028809 | 11.850000381469727 | 1200 |
| 122 | 2024-10-03 | 11.260000228881836 | 11.9399995803833 | 11.260000228881836 | 11.430000305175781 | 800 |
| 123 | 2024-10-04 | 11.260000228881836 | 11.489999771118164 | 11.260000228881836 | 11.489999771118164 | 300 |
| 124 | 2024-10-07 | 11.229999542236328 | 11.239999771118164 | 11.229999542236328 | 11.229999542236328 | 300 |
| 125 | 2024-10-08 | 11.15999984741211 | 11.15999984741211 | 11.010000228881836 | 11.020000457763672 | 1600 |
| 126 | 2024-10-09 | 11.289999961853027 | 11.430000305175781 | 10.75 | 10.75 | 2400 |
| 127 | 2024-10-10 | 11.130000114440918 | 11.319999694824219 | 11.0 | 11.319999694824219 | 1200 |
| 128 | 2024-10-11 | 11.079999923706055 | 11.140000343322754 | 11.079999923706055 | 11.130000114440918 | 500 |
| 129 | 2024-10-14 | 10.739999771118164 | 11.40999984741211 | 10.739999771118164 | 10.869999885559082 | 4300 |
| 130 | 2024-10-15 | 10.789999961853027 | 10.989999771118164 | 10.5 | 10.800000190734863 | 3900 |
| 131 | 2024-10-16 | 10.25 | 10.960000038146973 | 10.199999809265137 | 10.399999618530273 | 6000 |
| 132 | 2024-10-17 | 10.300000190734863 | 10.84000015258789 | 10.229999542236328 | 10.359999656677246 | 2900 |
| 133 | 2024-10-18 | 10.25 | 10.630000114440918 | 10.25 | 10.300000190734863 | 800 |
| 134 | 2024-10-21 | 10.149999618530273 | 10.930000305175781 | 10.130000114440918 | 10.930000305175781 | 600 |
| 135 | 2024-10-22 | 10.890000343322754 | 10.890000343322754 | 9.949999809265137 | 9.949999809265137 | 3600 |
| 136 | 2024-10-23 | 10.470000267028809 | 10.930000305175781 | 10.399999618530273 | 10.869999885559082 | 5300 |
| 137 | 2024-10-24 | 10.470000267028809 | 10.760000228881836 | 10.470000267028809 | 10.470000267028809 | 400 |
| 138 | 2024-10-25 | 10.579999923706055 | 10.729999542236328 | 10.470000267028809 | 10.529999732971191 | 2600 |
| 139 | 2024-10-28 | 11.4399995803833 | 11.850000381469727 | 10.729999542236328 | 10.729999542236328 | 8300 |
| 140 | 2024-10-29 | 10.949999809265137 | 11.5 | 10.949999809265137 | 11.399999618530273 | 1100 |
| 141 | 2024-10-30 | 11.0 | 11.390000343322754 | 11.0 | 11.390000343322754 | 600 |
| 142 | 2024-10-31 | 11.0 | 11.0 | 10.739999771118164 | 10.739999771118164 | 3400 |
| 143 | 2024-11-01 | 11.199999809265137 | 11.270000457763672 | 10.600000381469727 | 10.729999542236328 | 4700 |
| 144 | 2024-11-04 | 11.850000381469727 | 11.850000381469727 | 10.600000381469727 | 11.119999885559082 | 16100 |
| 145 | 2024-11-05 | 11.460000038146973 | 11.779999732971191 | 10.979999542236328 | 11.640000343322754 | 9500 |
| 146 | 2024-11-06 | 11.34000015258789 | 11.579999923706055 | 10.970000267028809 | 11.579999923706055 | 4100 |
| 147 | 2024-11-07 | 11.050000190734863 | 12.430000305175781 | 10.569999694824219 | 11.529999732971191 | 18200 |
| 148 | 2024-11-08 | 11.850000381469727 | 13.0 | 11.010000228881836 | 11.010000228881836 | 64500 |
| 149 | 2024-11-11 | 11.199999809265137 | 12.579999923706055 | 11.199999809265137 | 12.579999923706055 | 9400 |
| 150 | 2024-11-12 | 9.789999961853027 | 11.0 | 8.720000267028809 | 10.970000267028809 | 160800 |
| 151 | 2024-11-13 | 9.130000114440918 | 9.819999694824219 | 8.949999809265137 | 9.819999694824219 | 46500 |
| 152 | 2024-11-14 | 8.949999809265137 | 9.220000267028809 | 8.770000457763672 | 9.220000267028809 | 15900 |
| 153 | 2024-11-18 | 11.279999732971191 | 14.949999809265137 | 9.199999809265137 | 9.199999809265137 | 152300 |
| 154 | 2024-11-19 | 10.550000190734863 | 11.75 | 10.529999732971191 | 11.579999923706055 | 29600 |
| 155 | 2024-11-21 | 10.350000381469727 | 10.890000343322754 | 10.300000190734863 | 10.569999694824219 | 11600 |
| 156 | 2024-11-22 | 10.399999618530273 | 10.979999542236328 | 10.170000076293945 | 10.170000076293945 | 5700 |
| 157 | 2024-11-25 | 10.470000267028809 | 10.739999771118164 | 10.260000228881836 | 10.260000228881836 | 5400 |
| 158 | 2024-11-26 | 11.100000381469727 | 11.699999809265137 | 10.670000076293945 | 10.670000076293945 | 29900 |
| 159 | 2024-11-27 | 11.300000190734863 | 11.890000343322754 | 11.0 | 11.5600004196167 | 24000 |
| 160 | 2024-11-28 | 10.789999961853027 | 11.300000190734863 | 10.550000190734863 | 11.300000190734863 | 17300 |
| 161 | 2024-11-29 | 10.529999732971191 | 10.600000381469727 | 10.359999656677246 | 10.510000228881836 | 21500 |
| 162 | 2024-12-02 | 10.5 | 10.649999618530273 | 10.5 | 10.550000190734863 | 1600 |
| 163 | 2024-12-03 | 10.430000305175781 | 10.899999618530273 | 10.380000114440918 | 10.770000457763672 | 15600 |
| 164 | 2024-12-04 | 10.449999809265137 | 10.609999656677246 | 10.399999618530273 | 10.600000381469727 | 10800 |
| 165 | 2024-12-05 | 10.300000190734863 | 10.899999618530273 | 10.279999732971191 | 10.850000381469727 | 13900 |
| 166 | 2024-12-06 | 10.199999809265137 | 10.3100004196167 | 10.199999809265137 | 10.260000228881836 | 2200 |
| 167 | 2024-12-09 | 9.40999984741211 | 10.59000015258789 | 9.40999984741211 | 10.59000015258789 | 37700 |
| 168 | 2024-12-10 | 9.40999984741211 | 9.899999618530273 | 9.399999618530273 | 9.899999618530273 | 35800 |
| 169 | 2024-12-11 | 9.399999618530273 | 9.649999618530273 | 9.100000381469727 | 9.40999984741211 | 22200 |
| 170 | 2024-12-12 | 9.359999656677246 | 9.359999656677246 | 9.109999656677246 | 9.15999984741211 | 1500 |
| 171 | 2024-12-13 | 9.149999618530273 | 9.460000038146973 | 9.130000114440918 | 9.460000038146973 | 8800 |
| 172 | 2024-12-16 | 8.989999771118164 | 9.25 | 8.989999771118164 | 9.149999618530273 | 3800 |
| 173 | 2024-12-17 | 8.859999656677246 | 9.149999618530273 | 8.319999694824219 | 9.149999618530273 | 37600 |
| 174 | 2024-12-18 | 8.859999656677246 | 9.119999885559082 | 8.579999923706055 | 8.850000381469727 | 36900 |
| 175 | 2024-12-19 | 8.600000381469727 | 9.34000015258789 | 8.319999694824219 | 9.130000114440918 | 27700 |
| 176 | 2024-12-20 | 8.710000038146973 | 8.949999809265137 | 8.350000381469727 | 8.899999618530273 | 37400 |
| 177 | 2024-12-23 | 8.75 | 9.239999771118164 | 8.680000305175781 | 9.0 | 34300 |
| 178 | 2024-12-26 | 8.600000381469727 | 9.15999984741211 | 8.529999732971191 | 9.149999618530273 | 22900 |
| 179 | 2024-12-27 | 9.350000381469727 | 9.350000381469727 | 8.539999961853027 | 8.539999961853027 | 21600 |
| 180 | 2024-12-30 | 9.010000228881836 | 9.34000015258789 | 8.710000038146973 | 9.300000190734863 | 15600 |
| 181 | 2025-01-02 | 8.9399995803833 | 9.109999656677246 | 8.619999885559082 | 9.0 | 19400 |
| 182 | 2025-01-03 | 8.699999809265137 | 8.989999771118164 | 8.470000267028809 | 8.989999771118164 | 14900 |
| 183 | 2025-01-06 | 8.630000114440918 | 8.970000267028809 | 8.5600004196167 | 8.699999809265137 | 31700 |
| 184 | 2025-01-07 | 8.84000015258789 | 8.970000267028809 | 8.550000190734863 | 8.550000190734863 | 8500 |
| 185 | 2025-01-08 | 8.670000076293945 | 8.800000190734863 | 8.609999656677246 | 8.800000190734863 | 6700 |
| 186 | 2025-01-09 | 8.600000381469727 | 8.949999809265137 | 8.5600004196167 | 8.5600004196167 | 900 |
| 187 | 2025-01-10 | 8.609999656677246 | 9.4399995803833 | 8.609999656677246 | 8.9399995803833 | 8600 |
| 188 | 2025-01-13 | 8.600000381469727 | 8.609999656677246 | 8.600000381469727 | 8.609999656677246 | 300 |
| 189 | 2025-01-14 | 8.399999618530273 | 8.779999732971191 | 8.329999923706055 | 8.569999694824219 | 14300 |
| 190 | 2025-01-15 | 8.869999885559082 | 8.880000114440918 | 8.369999885559082 | 8.369999885559082 | 7900 |
| 191 | 2025-01-16 | 8.640000343322754 | 8.899999618530273 | 8.380000114440918 | 8.380000114440918 | 53200 |
| 192 | 2025-01-17 | 8.880000114440918 | 8.890000343322754 | 8.460000038146973 | 8.460000038146973 | 1000 |
| 193 | 2025-01-20 | 8.819999694824219 | 8.84000015258789 | 8.460000038146973 | 8.84000015258789 | 40100 |
| 194 | 2025-01-21 | 9.420000076293945 | 9.420000076293945 | 8.579999923706055 | 8.710000038146973 | 25200 |
| 195 | 2025-01-22 | 8.609999656677246 | 9.4399995803833 | 8.600000381469727 | 9.289999961853027 | 86300 |
| 196 | 2025-01-23 | 8.640000343322754 | 9.4399995803833 | 8.609999656677246 | 8.890000343322754 | 47400 |
| 197 | 2025-01-24 | 8.649999618530273 | 8.789999961853027 | 8.609999656677246 | 8.789999961853027 | 3900 |
| 198 | 2025-01-27 | 8.979999542236328 | 9.279999732971191 | 8.609999656677246 | 8.869999885559082 | 49200 |
| 199 | 2025-01-28 | 8.699999809265137 | 9.140000343322754 | 8.699999809265137 | 8.899999618530273 | 40700 |
| 200 | 2025-01-29 | 8.390000343322754 | 8.8100004196167 | 8.390000343322754 | 8.75 | 18700 |
| 201 | 2025-01-30 | 8.5600004196167 | 8.6899995803833 | 8.399999618530273 | 8.399999618530273 | 5500 |
| 202 | 2025-01-31 | 8.670000076293945 | 8.8100004196167 | 8.470000267028809 | 8.470000267028809 | 5900 |
| 203 | 2025-02-03 | 8.6899995803833 | 8.829999923706055 | 8.510000228881836 | 8.770000457763672 | 9500 |
| 204 | 2025-02-04 | 8.5600004196167 | 8.760000228881836 | 8.5600004196167 | 8.760000228881836 | 2600 |
| 205 | 2025-02-05 | 8.649999618530273 | 8.710000038146973 | 8.489999771118164 | 8.710000038146973 | 5000 |
| 206 | 2025-02-06 | 8.510000228881836 | 8.779999732971191 | 8.470000267028809 | 8.680000305175781 | 3900 |
| 207 | 2025-02-07 | 8.399999618530273 | 8.640000343322754 | 8.399999618530273 | 8.539999961853027 | 2100 |
| 208 | 2025-02-10 | 8.5 | 8.59000015258789 | 8.300000190734863 | 8.300000190734863 | 900 |
| 209 | 2025-02-11 | 8.5 | 8.699999809265137 | 8.25 | 8.550000190734863 | 64600 |
| 210 | 2025-02-12 | 8.399999618530273 | 8.710000038146973 | 8.3100004196167 | 8.680000305175781 | 1900 |
| 211 | 2025-02-13 | 8.350000381469727 | 8.420000076293945 | 8.350000381469727 | 8.420000076293945 | 1400 |
| 212 | 2025-02-14 | 8.359999656677246 | 8.59000015258789 | 8.300000190734863 | 8.399999618530273 | 5000 |
| 213 | 2025-02-17 | 8.329999923706055 | 8.600000381469727 | 8.319999694824219 | 8.529999732971191 | 1700 |
| 214 | 2025-02-18 | 8.399999618530273 | 8.529999732971191 | 8.300000190734863 | 8.529999732971191 | 1200 |
| 215 | 2025-02-19 | 8.479999542236328 | 8.479999542236328 | 8.3100004196167 | 8.3100004196167 | 200 |
| 216 | 2025-02-20 | 8.3100004196167 | 8.449999809265137 | 8.3100004196167 | 8.319999694824219 | 1600 |
| 217 | 2025-02-21 | 8.3100004196167 | 8.319999694824219 | 8.3100004196167 | 8.3100004196167 | 1100 |
| 218 | 2025-02-24 | 8.3100004196167 | 8.770000457763672 | 8.270000457763672 | 8.399999618530273 | 72900 |
| 219 | 2025-02-25 | 8.300000190734863 | 8.59000015258789 | 8.300000190734863 | 8.59000015258789 | 12900 |
| 220 | 2025-02-26 | 8.319999694824219 | 8.529999732971191 | 8.0 | 8.3100004196167 | 40900 |
| 221 | 2025-02-27 | 8.0600004196167 | 8.529999732971191 | 8.050000190734863 | 8.460000038146973 | 28500 |
| 222 | 2025-02-28 | 8.260000228881836 | 8.260000228881836 | 7.909999847412109 | 8.050000190734863 | 18500 |
| 223 | 2025-03-05 | 8.199999809265137 | 8.6899995803833 | 8.199999809265137 | 8.350000381469727 | 11700 |
| 224 | 2025-03-06 | 8.289999961853027 | 8.5 | 8.119999885559082 | 8.449999809265137 | 18800 |
| 225 | 2025-03-07 | 8.25 | 8.449999809265137 | 8.079999923706055 | 8.399999618530273 | 8200 |
| 226 | 2025-03-10 | 8.220000267028809 | 8.4399995803833 | 8.199999809265137 | 8.399999618530273 | 4300 |
| 227 | 2025-03-11 | 8.3100004196167 | 8.329999923706055 | 8.210000038146973 | 8.220000267028809 | 1500 |
| 228 | 2025-03-12 | 8.279999732971191 | 8.279999732971191 | 8.1899995803833 | 8.199999809265137 | 5300 |
| 229 | 2025-03-13 | 8.170000076293945 | 8.300000190734863 | 8.170000076293945 | 8.300000190734863 | 500 |
| 230 | 2025-03-14 | 8.289999961853027 | 8.529999732971191 | 8.130000114440918 | 8.289999961853027 | 3500 |
| 231 | 2025-03-17 | 8.149999618530273 | 8.520000457763672 | 8.140000343322754 | 8.140000343322754 | 2000 |
| 232 | 2025-03-18 | 8.210000038146973 | 8.529999732971191 | 8.149999618530273 | 8.149999618530273 | 3200 |
| 233 | 2025-03-19 | 8.300000190734863 | 8.550000190734863 | 8.130000114440918 | 8.199999809265137 | 4700 |
| 234 | 2025-03-20 | 8.359999656677246 | 8.4399995803833 | 8.15999984741211 | 8.15999984741211 | 1800 |
| 235 | 2025-03-21 | 8.359999656677246 | 8.5 | 8.15999984741211 | 8.359999656677246 | 3700 |
| 236 | 2025-03-24 | 8.319999694824219 | 8.640000343322754 | 8.180000305175781 | 8.180000305175781 | 25500 |
| 237 | 2025-03-25 | 8.300000190734863 | 8.449999809265137 | 8.180000305175781 | 8.4399995803833 | 1700 |
| 238 | 2025-03-26 | 8.300000190734863 | 8.319999694824219 | 8.180000305175781 | 8.1899995803833 | 2700 |
| 239 | 2025-03-27 | 8.050000190734863 | 8.470000267028809 | 8.050000190734863 | 8.15999984741211 | 5700 |
| 240 | 2025-03-28 | 7.559999942779541 | 8.229999542236328 | 7.559999942779541 | 8.1899995803833 | 26900 |
| 241 | 2025-03-31 | 6.659999847412109 | 8.25 | 6.659999847412109 | 7.639999866485596 | 24100 |
| 242 | 2025-04-01 | 8.119999885559082 | 8.239999771118164 | 6.829999923706055 | 7.099999904632568 | 103900 |
| 243 | 2025-04-02 | 8.0 | 8.149999618530273 | 7.389999866485596 | 7.940000057220459 | 18800 |
| 244 | 2025-04-03 | 7.809999942779541 | 7.940000057220459 | 7.46999979019165 | 7.940000057220459 | 2900 |
| 245 | 2025-04-04 | 7.789999961853027 | 7.929999828338623 | 7.210000038146973 | 7.769999980926514 | 28600 |
| 246 | 2025-04-07 | 7.400000095367432 | 7.400000095367432 | 6.849999904632568 | 7.230000019073486 | 100200 |
| 247 | 2025-04-08 | 7.420000076293945 | 8.0 | 7.309999942779541 | 7.519999980926514 | 54100 |
| 248 | 2025-04-09 | 7.070000171661377 | 7.489999771118164 | 6.869999885559082 | 7.320000171661377 | 89700 |
| 249 | 2025-04-10 | 6.090000152587891 | 7.380000114440918 | 6.070000171661377 | 7.300000190734863 | 53400 |
| 250 | 2025-04-11 | 6.590000152587891 | 6.590000152587891 | 5.650000095367432 | 6.130000114440918 | 31300 |