ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 11.995552062988281 | 12.219858684173342 | 11.995552062988281 | 12.141838908972531 | 366400 |
| 3 | 2024-04-17 | 11.868769645690918 | 12.180848745177384 | 11.849264236938474 | 12.07357178724618 | 302800 |
| 4 | 2024-04-18 | 11.80050277709961 | 11.995552217615906 | 11.771244663470343 | 11.907779736866297 | 287800 |
| 5 | 2024-04-19 | 12.005304336547852 | 12.11258129108164 | 11.82975938361161 | 11.849263861677274 | 575400 |
| 6 | 2024-04-22 | 12.04431438446045 | 12.190601227158728 | 11.91753202008971 | 12.015056271865543 | 258700 |
| 7 | 2024-04-23 | 11.966294288635254 | 12.122333831328065 | 11.89802629115537 | 12.015055948174979 | 178800 |
| 8 | 2024-04-24 | 11.780997276306152 | 12.01505660310371 | 11.761492797440901 | 11.966294940906037 | 257100 |
| 9 | 2024-04-25 | 11.849264144897461 | 11.849264144897461 | 11.712730004967222 | 11.790749779232808 | 199300 |
| 10 | 2024-04-26 | 11.859016418457031 | 12.005304187443373 | 11.761492169201842 | 11.849263714510801 | 348700 |
| 11 | 2024-04-29 | 12.024808883666992 | 12.024808883666992 | 11.810254043298269 | 11.85901663384603 | 306400 |
| 12 | 2024-04-30 | 11.956542015075684 | 12.171095928966654 | 11.888274015138492 | 12.015056380657194 | 292300 |
| 13 | 2024-05-02 | 11.949999809265137 | 12.220000267028809 | 11.899999618530273 | 12.220000267028809 | 385300 |
| 14 | 2024-05-03 | 12.029999732971191 | 12.199999809265137 | 11.960000038146973 | 11.960000038146973 | 501500 |
| 15 | 2024-05-06 | 11.789999961853027 | 12.100000381469727 | 11.760000228881836 | 12.029999732971191 | 443600 |
| 16 | 2024-05-07 | 11.5 | 11.890000343322754 | 11.449999809265137 | 11.8100004196167 | 609400 |
| 17 | 2024-05-08 | 11.479999542236328 | 11.550000190734863 | 11.300000190734863 | 11.5 | 337600 |
| 18 | 2024-05-09 | 11.270000457763672 | 11.489999771118164 | 11.109999656677246 | 11.489999771118164 | 486400 |
| 19 | 2024-05-10 | 11.279999732971191 | 11.529999732971191 | 11.220000267028809 | 11.3100004196167 | 287900 |
| 20 | 2024-05-13 | 11.520000457763672 | 11.6899995803833 | 11.279999732971191 | 11.3100004196167 | 294400 |
| 21 | 2024-05-14 | 11.5600004196167 | 11.75 | 11.510000228881836 | 11.520000457763672 | 235600 |
| 22 | 2024-05-15 | 11.380000114440918 | 11.600000381469727 | 11.15999984741211 | 11.180000305175781 | 868300 |
| 23 | 2024-05-16 | 11.329999923706055 | 11.510000228881836 | 11.260000228881836 | 11.5 | 477000 |
| 24 | 2024-05-17 | 11.5 | 11.5 | 11.170000076293945 | 11.3100004196167 | 306200 |
| 25 | 2024-05-20 | 11.380000114440918 | 11.5 | 11.180000305175781 | 11.5 | 472100 |
| 26 | 2024-05-21 | 11.239999771118164 | 11.449999809265137 | 11.180000305175781 | 11.380000114440918 | 375000 |
| 27 | 2024-05-22 | 11.199999809265137 | 11.300000190734863 | 11.140000343322754 | 11.239999771118164 | 384300 |
| 28 | 2024-05-23 | 11.229999542236328 | 11.279999732971191 | 11.069999694824219 | 11.199999809265137 | 365600 |
| 29 | 2024-05-24 | 11.399999618530273 | 11.5 | 11.15999984741211 | 11.289999961853027 | 380600 |
| 30 | 2024-05-27 | 11.34000015258789 | 11.5 | 11.319999694824219 | 11.5 | 244200 |
| 31 | 2024-05-28 | 11.020000457763672 | 11.4399995803833 | 11.0 | 11.359999656677246 | 592900 |
| 32 | 2024-05-29 | 11.079999923706055 | 11.1899995803833 | 10.949999809265137 | 11.050000190734863 | 362900 |
| 33 | 2024-05-31 | 11.0600004196167 | 11.130000114440918 | 10.800000190734863 | 11.109999656677246 | 1879800 |
| 34 | 2024-06-03 | 10.869999885559082 | 11.09000015258789 | 10.8100004196167 | 10.960000038146973 | 776200 |
| 35 | 2024-06-04 | 10.720000267028809 | 11.050000190734863 | 10.649999618530273 | 10.8100004196167 | 705000 |
| 36 | 2024-06-05 | 10.930000305175781 | 11.0 | 10.65999984741211 | 10.720000267028809 | 497300 |
| 37 | 2024-06-06 | 10.789999961853027 | 10.970000267028809 | 10.760000228881836 | 10.930000305175781 | 314800 |
| 38 | 2024-06-07 | 10.880000114440918 | 10.970000267028809 | 10.680000305175781 | 10.779999732971191 | 387200 |
| 39 | 2024-06-10 | 10.649999618530273 | 10.899999618530273 | 10.630000114440918 | 10.890000343322754 | 286500 |
| 40 | 2024-06-11 | 10.789999961853027 | 10.899999618530273 | 10.649999618530273 | 10.649999618530273 | 263900 |
| 41 | 2024-06-12 | 10.720000267028809 | 10.899999618530273 | 10.699999809265137 | 10.800000190734863 | 198200 |
| 42 | 2024-06-13 | 10.649999618530273 | 10.789999961853027 | 10.649999618530273 | 10.720000267028809 | 173500 |
| 43 | 2024-06-14 | 10.699999809265137 | 10.699999809265137 | 10.539999961853027 | 10.649999618530273 | 233300 |
| 44 | 2024-06-17 | 10.899999618530273 | 11.0 | 10.680000305175781 | 10.699999809265137 | 423400 |
| 45 | 2024-06-18 | 10.960000038146973 | 11.09000015258789 | 10.829999923706055 | 10.859999656677246 | 241800 |
| 46 | 2024-06-19 | 10.880000114440918 | 11.029999732971191 | 10.699999809265137 | 10.949999809265137 | 258400 |
| 47 | 2024-06-20 | 10.859999656677246 | 11.020000457763672 | 10.800000190734863 | 11.0 | 260000 |
| 48 | 2024-06-21 | 10.930000305175781 | 11.319999694824219 | 10.800000190734863 | 10.8100004196167 | 483000 |
| 49 | 2024-06-24 | 11.130000114440918 | 11.279999732971191 | 10.9399995803833 | 10.9399995803833 | 247600 |
| 50 | 2024-06-25 | 11.229999542236328 | 11.229999542236328 | 11.069999694824219 | 11.130000114440918 | 254100 |
| 51 | 2024-06-26 | 11.109999656677246 | 11.229999542236328 | 11.0 | 11.210000038146973 | 251800 |
| 52 | 2024-06-27 | 11.430000305175781 | 11.470000267028809 | 11.140000343322754 | 11.149999618530273 | 330400 |
| 53 | 2024-06-28 | 11.470000267028809 | 11.579999923706055 | 11.25 | 11.420000076293945 | 327500 |
| 54 | 2024-07-01 | 12.029999732971191 | 12.300000190734863 | 11.369999885559082 | 11.369999885559082 | 734900 |
| 55 | 2024-07-02 | 11.869999885559082 | 12.199999809265137 | 11.850000381469727 | 12.0600004196167 | 300100 |
| 56 | 2024-07-03 | 12.029999732971191 | 12.239999771118164 | 11.899999618530273 | 11.899999618530273 | 296000 |
| 57 | 2024-07-04 | 12.260000228881836 | 12.470000267028809 | 12.079999923706055 | 12.109999656677246 | 301800 |
| 58 | 2024-07-05 | 12.420000076293945 | 12.420000076293945 | 12.1899995803833 | 12.279999732971191 | 226400 |
| 59 | 2024-07-08 | 12.319999694824219 | 12.420000076293945 | 12.289999961853027 | 12.420000076293945 | 112800 |
| 60 | 2024-07-09 | 12.489999771118164 | 12.640000343322754 | 12.25 | 12.300000190734863 | 223900 |
| 61 | 2024-07-10 | 12.430000305175781 | 12.739999771118164 | 12.420000076293945 | 12.489999771118164 | 366300 |
| 62 | 2024-07-11 | 12.670000076293945 | 12.6899995803833 | 12.380000114440918 | 12.380000114440918 | 311700 |
| 63 | 2024-07-12 | 12.529999732971191 | 12.699999809265137 | 12.529999732971191 | 12.699999809265137 | 287900 |
| 64 | 2024-07-15 | 12.729999542236328 | 12.779999732971191 | 12.619999885559082 | 12.699999809265137 | 214200 |
| 65 | 2024-07-16 | 12.630000114440918 | 12.789999961853027 | 12.630000114440918 | 12.649999618530273 | 161500 |
| 66 | 2024-07-17 | 12.710000038146973 | 12.739999771118164 | 12.550000190734863 | 12.600000381469727 | 118100 |
| 67 | 2024-07-18 | 12.350000381469727 | 12.739999771118164 | 12.3100004196167 | 12.739999771118164 | 221400 |
| 68 | 2024-07-19 | 12.0 | 12.489999771118164 | 12.0 | 12.350000381469727 | 226800 |
| 69 | 2024-07-22 | 12.380000114440918 | 12.380000114440918 | 11.979999542236328 | 12.0 | 249400 |
| 70 | 2024-07-23 | 11.979999542236328 | 12.329999923706055 | 11.979999542236328 | 12.329999923706055 | 227000 |
| 71 | 2024-07-24 | 11.680000305175781 | 12.010000228881836 | 11.680000305175781 | 12.010000228881836 | 188900 |
| 72 | 2024-07-25 | 11.539999961853027 | 11.729999542236328 | 11.510000228881836 | 11.649999618530273 | 170500 |
| 73 | 2024-07-26 | 11.720000267028809 | 11.800000190734863 | 11.550000190734863 | 11.649999618530273 | 101300 |
| 74 | 2024-07-29 | 11.420000076293945 | 11.739999771118164 | 11.399999618530273 | 11.739999771118164 | 202100 |
| 75 | 2024-07-30 | 11.050000190734863 | 11.430000305175781 | 11.050000190734863 | 11.430000305175781 | 316600 |
| 76 | 2024-07-31 | 11.529999732971191 | 11.529999732971191 | 11.119999885559082 | 11.119999885559082 | 249300 |
| 77 | 2024-08-01 | 11.100000381469727 | 11.670000076293945 | 11.100000381469727 | 11.59000015258789 | 506000 |
| 78 | 2024-08-02 | 11.180000305175781 | 11.300000190734863 | 11.050000190734863 | 11.25 | 142800 |
| 79 | 2024-08-05 | 11.420000076293945 | 11.420000076293945 | 10.899999618530273 | 11.050000190734863 | 369400 |
| 80 | 2024-08-06 | 11.100000381469727 | 11.369999885559082 | 11.050000190734863 | 11.369999885559082 | 375500 |
| 81 | 2024-08-07 | 11.199999809265137 | 11.34000015258789 | 11.100000381469727 | 11.119999885559082 | 183500 |
| 82 | 2024-08-08 | 11.350000381469727 | 11.539999961853027 | 11.180000305175781 | 11.180000305175781 | 151300 |
| 83 | 2024-08-09 | 11.619999885559082 | 11.649999618530273 | 11.34000015258789 | 11.359999656677246 | 184200 |
| 84 | 2024-08-12 | 11.5 | 11.920000076293945 | 11.489999771118164 | 11.5600004196167 | 160100 |
| 85 | 2024-08-13 | 11.550000190734863 | 11.6899995803833 | 11.420000076293945 | 11.510000228881836 | 256900 |
| 86 | 2024-08-14 | 11.010000228881836 | 11.319999694824219 | 10.989999771118164 | 11.170000076293945 | 523700 |
| 87 | 2024-08-15 | 11.09000015258789 | 11.239999771118164 | 10.960000038146973 | 11.020000457763672 | 264400 |
| 88 | 2024-08-16 | 10.970000267028809 | 11.199999809265137 | 10.970000267028809 | 11.100000381469727 | 206400 |
| 89 | 2024-08-19 | 11.020000457763672 | 11.140000343322754 | 10.989999771118164 | 11.039999961853027 | 305800 |
| 90 | 2024-08-20 | 11.0600004196167 | 11.1899995803833 | 10.989999771118164 | 11.010000228881836 | 258800 |
| 91 | 2024-08-21 | 11.300000190734863 | 11.9399995803833 | 11.199999809265137 | 11.25 | 799800 |
| 92 | 2024-08-22 | 11.020000457763672 | 11.390000343322754 | 11.010000228881836 | 11.260000228881836 | 259600 |
| 93 | 2024-08-23 | 11.229999542236328 | 11.329999923706055 | 11.050000190734863 | 11.050000190734863 | 264200 |
| 94 | 2024-08-26 | 11.140000343322754 | 11.279999732971191 | 11.100000381469727 | 11.229999542236328 | 152300 |
| 95 | 2024-08-27 | 11.109999656677246 | 11.1899995803833 | 11.020000457763672 | 11.109999656677246 | 248500 |
| 96 | 2024-08-28 | 11.109999656677246 | 11.119999885559082 | 11.0 | 11.109999656677246 | 349700 |
| 97 | 2024-08-29 | 11.109999656677246 | 11.149999618530273 | 11.029999732971191 | 11.119999885559082 | 224600 |
| 98 | 2024-08-30 | 11.279999732971191 | 11.329999923706055 | 11.100000381469727 | 11.119999885559082 | 477100 |
| 99 | 2024-09-02 | 11.100000381469727 | 11.40999984741211 | 11.029999732971191 | 11.300000190734863 | 419900 |
| 100 | 2024-09-03 | 11.170000076293945 | 11.3100004196167 | 11.09000015258789 | 11.100000381469727 | 365900 |
| 101 | 2024-09-04 | 11.109999656677246 | 11.270000457763672 | 11.100000381469727 | 11.170000076293945 | 183300 |
| 102 | 2024-09-05 | 11.199999809265137 | 11.199999809265137 | 11.039999961853027 | 11.109999656677246 | 365000 |
| 103 | 2024-09-06 | 11.25 | 11.3100004196167 | 11.0600004196167 | 11.199999809265137 | 322300 |
| 104 | 2024-09-09 | 11.149999618530273 | 11.279999732971191 | 11.130000114440918 | 11.25 | 196900 |
| 105 | 2024-09-10 | 11.180000305175781 | 11.239999771118164 | 11.109999656677246 | 11.149999618530273 | 161200 |
| 106 | 2024-09-11 | 11.350000381469727 | 11.359999656677246 | 11.130000114440918 | 11.180000305175781 | 293800 |
| 107 | 2024-09-12 | 11.199999809265137 | 11.289999961853027 | 11.149999618530273 | 11.25 | 200900 |
| 108 | 2024-09-13 | 11.149999618530273 | 11.3100004196167 | 11.109999656677246 | 11.199999809265137 | 217600 |
| 109 | 2024-09-16 | 11.210000038146973 | 11.229999542236328 | 11.079999923706055 | 11.140000343322754 | 393500 |
| 110 | 2024-09-17 | 11.010000228881836 | 11.210000038146973 | 11.010000228881836 | 11.09000015258789 | 333700 |
| 111 | 2024-09-18 | 10.970000267028809 | 11.130000114440918 | 10.970000267028809 | 11.069999694824219 | 378000 |
| 112 | 2024-09-19 | 10.949999809265137 | 11.029999732971191 | 10.920000076293945 | 11.0 | 284000 |
| 113 | 2024-09-20 | 11.020000457763672 | 11.079999923706055 | 10.930000305175781 | 11.0600004196167 | 396400 |
| 114 | 2024-09-23 | 10.920000076293945 | 11.020000457763672 | 10.850000381469727 | 11.0 | 354900 |
| 115 | 2024-09-24 | 10.850000381469727 | 11.180000305175781 | 10.819999694824219 | 11.0 | 258700 |
| 116 | 2024-09-25 | 10.5 | 10.880000114440918 | 10.5 | 10.850000381469727 | 481800 |
| 117 | 2024-09-26 | 10.529999732971191 | 10.630000114440918 | 10.380000114440918 | 10.520000457763672 | 315200 |
| 118 | 2024-09-27 | 10.520000457763672 | 10.619999885559082 | 10.489999771118164 | 10.59000015258789 | 209200 |
| 119 | 2024-09-30 | 10.399999618530273 | 10.600000381469727 | 10.399999618530273 | 10.520000457763672 | 253700 |
| 120 | 2024-10-01 | 10.569999694824219 | 10.619999885559082 | 10.40999984741211 | 10.430000305175781 | 203500 |
| 121 | 2024-10-02 | 10.779999732971191 | 10.850000381469727 | 10.569999694824219 | 10.569999694824219 | 214500 |
| 122 | 2024-10-03 | 10.5 | 10.819999694824219 | 10.479999542236328 | 10.75 | 337900 |
| 123 | 2024-10-04 | 10.470000267028809 | 10.5600004196167 | 10.390000343322754 | 10.529999732971191 | 176300 |
| 124 | 2024-10-07 | 10.380000114440918 | 10.510000228881836 | 10.380000114440918 | 10.470000267028809 | 142100 |
| 125 | 2024-10-08 | 10.520000457763672 | 10.619999885559082 | 10.350000381469727 | 10.430000305175781 | 351300 |
| 126 | 2024-10-09 | 10.170000076293945 | 10.489999771118164 | 10.170000076293945 | 10.489999771118164 | 274400 |
| 127 | 2024-10-10 | 10.0600004196167 | 10.239999771118164 | 10.0600004196167 | 10.199999809265137 | 260600 |
| 128 | 2024-10-11 | 10.050000190734863 | 10.149999618530273 | 10.029999732971191 | 10.0600004196167 | 121400 |
| 129 | 2024-10-14 | 10.0 | 10.119999885559082 | 10.0 | 10.029999732971191 | 255800 |
| 130 | 2024-10-15 | 9.920000076293945 | 10.229999542236328 | 9.890000343322754 | 10.069999694824219 | 291500 |
| 131 | 2024-10-16 | 10.100000381469727 | 10.100000381469727 | 9.899999618530273 | 9.989999771118164 | 167100 |
| 132 | 2024-10-17 | 10.149999618530273 | 10.149999618530273 | 9.960000038146973 | 10.109999656677246 | 194700 |
| 133 | 2024-10-18 | 9.970000267028809 | 10.15999984741211 | 9.90999984741211 | 10.119999885559082 | 237800 |
| 134 | 2024-10-21 | 9.970000267028809 | 10.050000190734863 | 9.930000305175781 | 9.960000038146973 | 168600 |
| 135 | 2024-10-22 | 9.9399995803833 | 10.020000457763672 | 9.920000076293945 | 9.970000267028809 | 152300 |
| 136 | 2024-10-23 | 9.699999809265137 | 10.0 | 9.640000343322754 | 9.9399995803833 | 251100 |
| 137 | 2024-10-24 | 9.770000457763672 | 9.84000015258789 | 9.699999809265137 | 9.8100004196167 | 270100 |
| 138 | 2024-10-25 | 9.8100004196167 | 9.949999809265137 | 9.75 | 9.75 | 184400 |
| 139 | 2024-10-28 | 9.640000343322754 | 9.84000015258789 | 9.640000343322754 | 9.819999694824219 | 238900 |
| 140 | 2024-10-29 | 9.640000343322754 | 9.720000267028809 | 9.470000267028809 | 9.720000267028809 | 398700 |
| 141 | 2024-10-30 | 9.430000305175781 | 9.680000305175781 | 9.430000305175781 | 9.59000015258789 | 308300 |
| 142 | 2024-10-31 | 9.399999618530273 | 9.529999732971191 | 9.399999618530273 | 9.430000305175781 | 239500 |
| 143 | 2024-11-01 | 9.270000457763672 | 9.449999809265137 | 9.229999542236328 | 9.399999618530273 | 255600 |
| 144 | 2024-11-04 | 9.869999885559082 | 9.930000305175781 | 9.289999961853027 | 9.289999961853027 | 401000 |
| 145 | 2024-11-05 | 10.029999732971191 | 10.100000381469727 | 9.84000015258789 | 9.989999771118164 | 319300 |
| 146 | 2024-11-06 | 10.399999618530273 | 11.140000343322754 | 10.130000114440918 | 10.130000114440918 | 1070000 |
| 147 | 2024-11-07 | 10.449999809265137 | 10.630000114440918 | 10.039999961853027 | 10.369999885559082 | 389700 |
| 148 | 2024-11-08 | 10.229999542236328 | 10.449999809265137 | 10.0 | 10.449999809265137 | 333400 |
| 149 | 2024-11-11 | 10.039999961853027 | 10.229999542236328 | 10.0 | 10.229999542236328 | 226200 |
| 150 | 2024-11-12 | 9.989999771118164 | 10.199999809265137 | 9.899999618530273 | 10.0 | 236200 |
| 151 | 2024-11-13 | 9.460000038146973 | 9.960000038146973 | 9.300000190734863 | 9.899999618530273 | 541600 |
| 152 | 2024-11-14 | 9.260000228881836 | 9.5600004196167 | 9.260000228881836 | 9.5600004196167 | 347400 |
| 153 | 2024-11-18 | 9.0600004196167 | 9.369999885559082 | 8.90999984741211 | 9.279999732971191 | 682500 |
| 154 | 2024-11-19 | 9.109999656677246 | 9.199999809265137 | 9.020000457763672 | 9.050000190734863 | 253000 |
| 155 | 2024-11-21 | 9.010000228881836 | 9.109999656677246 | 9.0 | 9.109999656677246 | 298900 |
| 156 | 2024-11-22 | 9.119999885559082 | 9.140000343322754 | 8.899999618530273 | 9.010000228881836 | 252600 |
| 157 | 2024-11-25 | 9.25 | 9.350000381469727 | 9.029999732971191 | 9.069999694824219 | 276000 |
| 158 | 2024-11-26 | 9.460000038146973 | 9.579999923706055 | 9.199999809265137 | 9.199999809265137 | 367300 |
| 159 | 2024-11-27 | 9.170000076293945 | 9.550000190734863 | 9.15999984741211 | 9.460000038146973 | 421000 |
| 160 | 2024-11-28 | 9.029999732971191 | 9.1899995803833 | 8.920000076293945 | 9.170000076293945 | 343700 |
| 161 | 2024-11-29 | 9.170000076293945 | 9.239999771118164 | 8.850000381469727 | 9.020000457763672 | 339500 |
| 162 | 2024-12-02 | 9.0 | 9.289999961853027 | 8.9399995803833 | 9.239999771118164 | 327200 |
| 163 | 2024-12-03 | 8.850000381469727 | 9.050000190734863 | 8.619999885559082 | 9.050000190734863 | 609500 |
| 164 | 2024-12-04 | 8.880000114440918 | 8.9399995803833 | 8.75 | 8.850000381469727 | 297100 |
| 165 | 2024-12-05 | 8.989999771118164 | 9.09000015258789 | 8.84000015258789 | 8.890000343322754 | 316900 |
| 166 | 2024-12-06 | 8.850000381469727 | 9.029999732971191 | 8.8100004196167 | 8.989999771118164 | 207600 |
| 167 | 2024-12-09 | 8.710000038146973 | 8.880000114440918 | 8.59000015258789 | 8.819999694824219 | 413500 |
| 168 | 2024-12-10 | 9.069999694824219 | 9.25 | 8.710000038146973 | 8.710000038146973 | 348300 |
| 169 | 2024-12-11 | 9.180000305175781 | 9.699999809265137 | 9.010000228881836 | 9.069999694824219 | 496300 |
| 170 | 2024-12-12 | 9.199999809265137 | 9.460000038146973 | 9.069999694824219 | 9.170000076293945 | 422300 |
| 171 | 2024-12-13 | 9.0 | 9.3100004196167 | 8.920000076293945 | 9.109999656677246 | 375200 |
| 172 | 2024-12-16 | 8.65999984741211 | 9.09000015258789 | 8.65999984741211 | 9.020000457763672 | 292700 |
| 173 | 2024-12-17 | 8.760000228881836 | 9.0 | 8.630000114440918 | 8.680000305175781 | 306900 |
| 174 | 2024-12-18 | 8.289999961853027 | 8.90999984741211 | 8.289999961853027 | 8.8100004196167 | 442900 |
| 175 | 2024-12-19 | 8.380000114440918 | 8.449999809265137 | 8.279999732971191 | 8.300000190734863 | 231300 |
| 176 | 2024-12-20 | 8.3100004196167 | 8.460000038146973 | 8.289999961853027 | 8.350000381469727 | 375000 |
| 177 | 2024-12-23 | 8.460000038146973 | 8.720000267028809 | 8.279999732971191 | 8.3100004196167 | 421400 |
| 178 | 2024-12-26 | 8.479999542236328 | 8.5 | 8.300000190734863 | 8.460000038146973 | 220600 |
| 179 | 2024-12-27 | 8.239999771118164 | 8.600000381469727 | 8.210000038146973 | 8.479999542236328 | 422200 |
| 180 | 2024-12-30 | 8.25 | 8.350000381469727 | 8.109999656677246 | 8.3100004196167 | 245600 |
| 181 | 2025-01-02 | 8.3100004196167 | 8.350000381469727 | 8.050000190734863 | 8.350000381469727 | 249700 |
| 182 | 2025-01-03 | 8.100000381469727 | 8.34000015258789 | 8.029999732971191 | 8.3100004196167 | 332900 |
| 183 | 2025-01-06 | 8.579999923706055 | 8.619999885559082 | 8.069999694824219 | 8.069999694824219 | 315400 |
| 184 | 2025-01-07 | 8.449999809265137 | 8.699999809265137 | 8.449999809265137 | 8.579999923706055 | 149500 |
| 185 | 2025-01-08 | 8.289999961853027 | 8.479999542236328 | 8.289999961853027 | 8.449999809265137 | 151500 |
| 186 | 2025-01-09 | 8.199999809265137 | 8.380000114440918 | 8.199999809265137 | 8.289999961853027 | 173400 |
| 187 | 2025-01-10 | 8.300000190734863 | 8.359999656677246 | 8.100000381469727 | 8.289999961853027 | 130500 |
| 188 | 2025-01-13 | 8.0 | 8.3100004196167 | 8.0 | 8.300000190734863 | 211200 |
| 189 | 2025-01-14 | 8.149999618530273 | 8.180000305175781 | 8.0 | 8.039999961853027 | 180800 |
| 190 | 2025-01-15 | 8.569999694824219 | 8.600000381469727 | 8.140000343322754 | 8.140000343322754 | 257600 |
| 191 | 2025-01-16 | 8.180000305175781 | 8.65999984741211 | 8.140000343322754 | 8.640000343322754 | 339000 |
| 192 | 2025-01-17 | 8.140000343322754 | 8.319999694824219 | 8.119999885559082 | 8.319999694824219 | 183000 |
| 193 | 2025-01-20 | 8.149999618530273 | 8.1899995803833 | 8.039999961853027 | 8.140000343322754 | 254800 |
| 194 | 2025-01-21 | 8.140000343322754 | 8.25 | 8.079999923706055 | 8.149999618530273 | 214100 |
| 195 | 2025-01-22 | 8.149999618530273 | 8.229999542236328 | 8.050000190734863 | 8.229999542236328 | 237800 |
| 196 | 2025-01-23 | 8.0 | 8.170000076293945 | 7.96999979019165 | 8.15999984741211 | 261500 |
| 197 | 2025-01-24 | 7.980000019073486 | 8.0600004196167 | 7.909999847412109 | 7.989999771118164 | 281600 |
| 198 | 2025-01-27 | 8.0600004196167 | 8.170000076293945 | 7.929999828338623 | 7.96999979019165 | 224900 |
| 199 | 2025-01-28 | 7.989999771118164 | 8.130000114440918 | 7.960000038146973 | 8.079999923706055 | 225000 |
| 200 | 2025-01-29 | 7.989999771118164 | 8.050000190734863 | 7.940000057220459 | 7.989999771118164 | 218000 |
| 201 | 2025-01-30 | 8.0600004196167 | 8.09000015258789 | 7.96999979019165 | 7.989999771118164 | 221600 |
| 202 | 2025-01-31 | 8.0600004196167 | 8.130000114440918 | 8.029999732971191 | 8.050000190734863 | 201200 |
| 203 | 2025-02-03 | 8.079999923706055 | 8.170000076293945 | 7.949999809265137 | 8.170000076293945 | 238200 |
| 204 | 2025-02-04 | 8.109999656677246 | 8.109999656677246 | 8.029999732971191 | 8.079999923706055 | 202800 |
| 205 | 2025-02-05 | 8.039999961853027 | 8.15999984741211 | 8.020000457763672 | 8.109999656677246 | 151100 |
| 206 | 2025-02-06 | 8.5 | 8.850000381469727 | 8.020000457763672 | 8.020000457763672 | 480700 |
| 207 | 2025-02-07 | 8.09000015258789 | 8.529999732971191 | 8.050000190734863 | 8.329999923706055 | 217500 |
| 208 | 2025-02-10 | 8.140000343322754 | 8.510000228881836 | 8.0600004196167 | 8.09000015258789 | 306700 |
| 209 | 2025-02-11 | 8.319999694824219 | 8.350000381469727 | 8.0600004196167 | 8.0600004196167 | 147800 |
| 210 | 2025-02-12 | 8.1899995803833 | 8.3100004196167 | 8.100000381469727 | 8.3100004196167 | 194400 |
| 211 | 2025-02-13 | 8.289999961853027 | 8.289999961853027 | 8.119999885559082 | 8.1899995803833 | 154300 |
| 212 | 2025-02-14 | 8.579999923706055 | 8.720000267028809 | 8.229999542236328 | 8.229999542236328 | 259600 |
| 213 | 2025-02-17 | 8.649999618530273 | 8.65999984741211 | 8.449999809265137 | 8.449999809265137 | 210500 |
| 214 | 2025-02-18 | 8.550000190734863 | 8.630000114440918 | 8.430000305175781 | 8.630000114440918 | 154400 |
| 215 | 2025-02-19 | 8.210000038146973 | 8.470000267028809 | 8.170000076293945 | 8.420000076293945 | 265100 |
| 216 | 2025-02-20 | 8.199999809265137 | 8.289999961853027 | 8.149999618530273 | 8.229999542236328 | 148500 |
| 217 | 2025-02-21 | 8.029999732971191 | 8.220000267028809 | 7.980000019073486 | 8.220000267028809 | 265100 |
| 218 | 2025-02-24 | 8.0 | 8.09000015258789 | 7.96999979019165 | 8.039999961853027 | 189000 |
| 219 | 2025-02-25 | 8.0 | 8.069999694824219 | 7.96999979019165 | 7.96999979019165 | 151800 |
| 220 | 2025-02-26 | 8.0 | 8.069999694824219 | 7.960000038146973 | 8.020000457763672 | 151700 |
| 221 | 2025-02-27 | 8.09000015258789 | 8.130000114440918 | 7.960000038146973 | 7.960000038146973 | 187500 |
| 222 | 2025-02-28 | 7.989999771118164 | 8.069999694824219 | 7.960000038146973 | 8.010000228881836 | 190200 |
| 223 | 2025-03-05 | 7.949999809265137 | 8.039999961853027 | 7.949999809265137 | 7.989999771118164 | 112200 |
| 224 | 2025-03-06 | 8.0 | 8.069999694824219 | 7.989999771118164 | 8.029999732971191 | 174900 |
| 225 | 2025-03-07 | 8.15999984741211 | 8.229999542236328 | 7.96999979019165 | 7.96999979019165 | 204300 |
| 226 | 2025-03-10 | 8.069999694824219 | 8.130000114440918 | 7.96999979019165 | 8.100000381469727 | 126400 |
| 227 | 2025-03-11 | 7.949999809265137 | 8.069999694824219 | 7.949999809265137 | 8.0 | 157200 |
| 228 | 2025-03-12 | 7.980000019073486 | 8.020000457763672 | 7.840000152587891 | 7.949999809265137 | 215700 |
| 229 | 2025-03-13 | 8.0 | 8.029999732971191 | 7.869999885559082 | 7.869999885559082 | 203900 |
| 230 | 2025-03-14 | 8.079999923706055 | 8.140000343322754 | 7.900000095367432 | 7.920000076293945 | 221600 |
| 231 | 2025-03-17 | 8.369999885559082 | 8.380000114440918 | 7.980000019073486 | 8.0 | 207500 |
| 232 | 2025-03-18 | 8.15999984741211 | 8.399999618530273 | 8.130000114440918 | 8.289999961853027 | 187400 |
| 233 | 2025-03-19 | 8.300000190734863 | 8.380000114440918 | 8.09000015258789 | 8.15999984741211 | 179700 |
| 234 | 2025-03-20 | 7.96999979019165 | 8.270000457763672 | 7.800000190734863 | 8.149999618530273 | 433700 |
| 235 | 2025-03-21 | 8.010000228881836 | 8.050000190734863 | 7.920000076293945 | 8.0 | 170600 |
| 236 | 2025-03-24 | 8.0600004196167 | 8.170000076293945 | 7.980000019073486 | 7.980000019073486 | 159100 |
| 237 | 2025-03-25 | 8.180000305175781 | 8.25 | 8.100000381469727 | 8.100000381469727 | 161900 |
| 238 | 2025-03-26 | 8.279999732971191 | 8.4399995803833 | 8.109999656677246 | 8.229999542236328 | 341200 |
| 239 | 2025-03-27 | 8.329999923706055 | 8.34000015258789 | 8.229999542236328 | 8.34000015258789 | 179900 |
| 240 | 2025-03-28 | 8.260000228881836 | 8.329999923706055 | 8.130000114440918 | 8.289999961853027 | 179200 |
| 241 | 2025-03-31 | 8.140000343322754 | 8.270000457763672 | 8.109999656677246 | 8.270000457763672 | 140700 |
| 242 | 2025-04-01 | 8.3100004196167 | 8.430000305175781 | 7.920000076293945 | 8.119999885559082 | 358500 |
| 243 | 2025-04-02 | 8.470000267028809 | 8.65999984741211 | 8.260000228881836 | 8.3100004196167 | 294600 |
| 244 | 2025-04-03 | 8.449999809265137 | 8.630000114440918 | 8.359999656677246 | 8.399999618530273 | 211900 |
| 245 | 2025-04-04 | 8.40999984741211 | 8.420000076293945 | 8.119999885559082 | 8.359999656677246 | 350900 |
| 246 | 2025-04-07 | 8.130000114440918 | 8.239999771118164 | 8.050000190734863 | 8.239999771118164 | 311500 |
| 247 | 2025-04-08 | 8.020000457763672 | 8.3100004196167 | 8.020000457763672 | 8.149999618530273 | 307700 |
| 248 | 2025-04-09 | 8.130000114440918 | 8.25 | 7.96999979019165 | 8.020000457763672 | 259200 |
| 249 | 2025-04-10 | 8.399999618530273 | 8.520000457763672 | 8.130000114440918 | 8.220000267028809 | 363500 |
| 250 | 2025-04-11 | 8.569999694824219 | 8.579999923706055 | 8.319999694824219 | 8.430000305175781 | 169600 |