ImGabreuw
21 KiB
21 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | JSLG3.SA | JSLG3.SA | JSLG3.SA | JSLG3.SA | JSLG3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 13.15999984741211 | 13.170000076293945 | 12.930000305175781 | 13.069999694824219 | 379800 |
| 5 | 2024-04-12 | 13.149999618530273 | 13.229999542236328 | 12.960000038146973 | 13.069999694824219 | 402500 |
| 6 | 2024-04-15 | 12.5 | 13.220000267028809 | 12.449999809265137 | 13.220000267028809 | 552000 |
| 7 | 2024-04-16 | 11.949999809265137 | 12.449999809265137 | 11.899999618530273 | 12.449999809265137 | 501000 |
| 8 | 2024-04-17 | 12.069999694824219 | 12.3100004196167 | 11.760000228881836 | 11.970000267028809 | 575900 |
| 9 | 2024-04-18 | 12.109999656677246 | 12.369999885559082 | 12.039999961853027 | 12.149999618530273 | 468600 |
| 10 | 2024-04-19 | 12.430000305175781 | 12.5 | 12.079999923706055 | 12.079999923706055 | 268100 |
| 11 | 2024-04-22 | 12.229999542236328 | 12.359999656677246 | 12.079999923706055 | 12.329999923706055 | 359700 |
| 12 | 2024-04-23 | 12.430000305175781 | 12.539999961853027 | 12.0 | 12.130000114440918 | 249000 |
| 13 | 2024-04-24 | 12.09000015258789 | 12.390000343322754 | 12.010000228881836 | 12.359999656677246 | 268900 |
| 14 | 2024-04-25 | 11.989999771118164 | 12.199999809265137 | 11.90999984741211 | 12.0 | 647300 |
| 15 | 2024-04-26 | 12.0 | 12.25 | 11.829999923706055 | 12.0 | 308900 |
| 16 | 2024-04-29 | 12.300000190734863 | 12.300000190734863 | 11.859999656677246 | 12.0 | 224500 |
| 17 | 2024-04-30 | 11.569999694824219 | 12.210000038146973 | 11.569999694824219 | 12.180000305175781 | 620200 |
| 18 | 2024-05-02 | 11.829999923706055 | 12.239999771118164 | 11.630000114440918 | 11.630000114440918 | 1164500 |
| 19 | 2024-05-03 | 12.010000228881836 | 12.520000457763672 | 12.010000228881836 | 12.100000381469727 | 775600 |
| 20 | 2024-05-06 | 11.569999694824219 | 12.0 | 11.569999694824219 | 12.0 | 343600 |
| 21 | 2024-05-07 | 12.0 | 12.180000305175781 | 11.520000457763672 | 11.520000457763672 | 415200 |
| 22 | 2024-05-08 | 11.479999542236328 | 12.039999961853027 | 11.260000228881836 | 12.029999732971191 | 872800 |
| 23 | 2024-05-09 | 10.609999656677246 | 11.460000038146973 | 10.609999656677246 | 11.460000038146973 | 750100 |
| 24 | 2024-05-10 | 10.720000267028809 | 11.149999618530273 | 10.579999923706055 | 10.670000076293945 | 735100 |
| 25 | 2024-05-13 | 10.279999732971191 | 10.800000190734863 | 10.279999732971191 | 10.720000267028809 | 449000 |
| 26 | 2024-05-14 | 10.300000190734863 | 10.479999542236328 | 10.260000228881836 | 10.329999923706055 | 169400 |
| 27 | 2024-05-15 | 10.489999771118164 | 10.59000015258789 | 10.25 | 10.25 | 382500 |
| 28 | 2024-05-16 | 10.600000381469727 | 10.649999618530273 | 10.449999809265137 | 10.539999961853027 | 303500 |
| 29 | 2024-05-17 | 10.550000190734863 | 10.630000114440918 | 10.420000076293945 | 10.619999885559082 | 223600 |
| 30 | 2024-05-20 | 10.550000190734863 | 10.8100004196167 | 10.399999618530273 | 10.550000190734863 | 808400 |
| 31 | 2024-05-21 | 10.369999885559082 | 10.600000381469727 | 10.300000190734863 | 10.579999923706055 | 448300 |
| 32 | 2024-05-22 | 10.0 | 10.380000114440918 | 9.949999809265137 | 10.34000015258789 | 387700 |
| 33 | 2024-05-23 | 10.100000381469727 | 10.180000305175781 | 9.930000305175781 | 9.989999771118164 | 460600 |
| 34 | 2024-05-24 | 10.069999694824219 | 10.199999809265137 | 10.029999732971191 | 10.100000381469727 | 291800 |
| 35 | 2024-05-27 | 10.0 | 10.119999885559082 | 9.960000038146973 | 10.119999885559082 | 131200 |
| 36 | 2024-05-28 | 10.210000038146973 | 10.369999885559082 | 10.010000228881836 | 10.010000228881836 | 366700 |
| 37 | 2024-05-29 | 10.170000076293945 | 10.220000267028809 | 9.989999771118164 | 10.199999809265137 | 409700 |
| 38 | 2024-05-31 | 10.5 | 10.520000457763672 | 10.130000114440918 | 10.180000305175781 | 440800 |
| 39 | 2024-06-03 | 10.050000190734863 | 10.460000038146973 | 9.960000038146973 | 10.3100004196167 | 638400 |
| 40 | 2024-06-04 | 9.899999618530273 | 10.119999885559082 | 9.850000381469727 | 10.119999885559082 | 525200 |
| 41 | 2024-06-05 | 10.069999694824219 | 10.130000114440918 | 9.890000343322754 | 9.949999809265137 | 253600 |
| 42 | 2024-06-06 | 10.069999694824219 | 10.350000381469727 | 10.039999961853027 | 10.100000381469727 | 407100 |
| 43 | 2024-06-07 | 9.720000267028809 | 10.050000190734863 | 9.699999809265137 | 10.0 | 475800 |
| 44 | 2024-06-10 | 9.550000190734863 | 9.75 | 9.430000305175781 | 9.729999542236328 | 739600 |
| 45 | 2024-06-11 | 9.550000190734863 | 9.630000114440918 | 9.420000076293945 | 9.550000190734863 | 693800 |
| 46 | 2024-06-12 | 9.369999885559082 | 9.800000190734863 | 9.359999656677246 | 9.550000190734863 | 267100 |
| 47 | 2024-06-13 | 8.979999542236328 | 9.369999885559082 | 8.9399995803833 | 9.369999885559082 | 469300 |
| 48 | 2024-06-14 | 9.0600004196167 | 9.069999694824219 | 8.890000343322754 | 8.9399995803833 | 586500 |
| 49 | 2024-06-17 | 8.890000343322754 | 9.0600004196167 | 8.8100004196167 | 9.0600004196167 | 354300 |
| 50 | 2024-06-18 | 9.0600004196167 | 9.100000381469727 | 8.75 | 8.859999656677246 | 275800 |
| 51 | 2024-06-19 | 9.140000343322754 | 9.140000343322754 | 8.930000305175781 | 9.039999961853027 | 109100 |
| 52 | 2024-06-20 | 9.149999618530273 | 9.359999656677246 | 9.100000381469727 | 9.149999618530273 | 474100 |
| 53 | 2024-06-21 | 9.4399995803833 | 9.4399995803833 | 9.149999618530273 | 9.210000038146973 | 231200 |
| 54 | 2024-06-24 | 9.430000305175781 | 9.489999771118164 | 9.25 | 9.369999885559082 | 531100 |
| 55 | 2024-06-25 | 9.399999618530273 | 9.550000190734863 | 9.350000381469727 | 9.380000114440918 | 447700 |
| 56 | 2024-06-26 | 9.300000190734863 | 9.430000305175781 | 9.279999732971191 | 9.420000076293945 | 179700 |
| 57 | 2024-06-27 | 9.5 | 9.520000457763672 | 9.260000228881836 | 9.40999984741211 | 255600 |
| 58 | 2024-06-28 | 9.399999618530273 | 9.579999923706055 | 9.289999961853027 | 9.420000076293945 | 422500 |
| 59 | 2024-07-01 | 9.359999656677246 | 9.5 | 9.239999771118164 | 9.399999618530273 | 223300 |
| 60 | 2024-07-02 | 9.399999618530273 | 9.460000038146973 | 9.260000228881836 | 9.300000190734863 | 304600 |
| 61 | 2024-07-03 | 9.729999542236328 | 9.75 | 9.390000343322754 | 9.390000343322754 | 420800 |
| 62 | 2024-07-04 | 10.119999885559082 | 10.199999809265137 | 9.789999961853027 | 9.850000381469727 | 488000 |
| 63 | 2024-07-05 | 9.989999771118164 | 10.270000457763672 | 9.949999809265137 | 10.210000038146973 | 269800 |
| 64 | 2024-07-08 | 9.729999542236328 | 10.069999694824219 | 9.720000267028809 | 10.069999694824219 | 518900 |
| 65 | 2024-07-09 | 9.75 | 9.850000381469727 | 9.579999923706055 | 9.829999923706055 | 534700 |
| 66 | 2024-07-10 | 9.789999961853027 | 9.9399995803833 | 9.630000114440918 | 9.8100004196167 | 699600 |
| 67 | 2024-07-11 | 10.449999809265137 | 10.569999694824219 | 9.850000381469727 | 9.850000381469727 | 607000 |
| 68 | 2024-07-12 | 10.069999694824219 | 10.5600004196167 | 10.0600004196167 | 10.520000457763672 | 318600 |
| 69 | 2024-07-15 | 10.069999694824219 | 10.229999542236328 | 9.979999542236328 | 10.229999542236328 | 111500 |
| 70 | 2024-07-16 | 10.09000015258789 | 10.199999809265137 | 9.979999542236328 | 10.109999656677246 | 128300 |
| 71 | 2024-07-17 | 10.319999694824219 | 10.380000114440918 | 9.989999771118164 | 10.09000015258789 | 229200 |
| 72 | 2024-07-18 | 9.710000038146973 | 10.329999923706055 | 9.609999656677246 | 10.25 | 909300 |
| 73 | 2024-07-19 | 9.979999542236328 | 10.020000457763672 | 9.720000267028809 | 9.850000381469727 | 260600 |
| 74 | 2024-07-22 | 9.869999885559082 | 10.039999961853027 | 9.779999732971191 | 9.970000267028809 | 256700 |
| 75 | 2024-07-23 | 9.699999809265137 | 9.930000305175781 | 9.640000343322754 | 9.890000343322754 | 220100 |
| 76 | 2024-07-24 | 9.720000267028809 | 9.760000228881836 | 9.529999732971191 | 9.699999809265137 | 317400 |
| 77 | 2024-07-25 | 9.510000228881836 | 9.710000038146973 | 9.40999984741211 | 9.710000038146973 | 328000 |
| 78 | 2024-07-26 | 9.609999656677246 | 9.739999771118164 | 9.430000305175781 | 9.550000190734863 | 198500 |
| 79 | 2024-07-29 | 9.369999885559082 | 9.75 | 9.3100004196167 | 9.649999618530273 | 155400 |
| 80 | 2024-07-30 | 9.0 | 9.369999885559082 | 8.989999771118164 | 9.369999885559082 | 148000 |
| 81 | 2024-07-31 | 9.449999809265137 | 9.510000228881836 | 9.0 | 9.079999923706055 | 275900 |
| 82 | 2024-08-01 | 9.350000381469727 | 9.760000228881836 | 9.319999694824219 | 9.34000015258789 | 385000 |
| 83 | 2024-08-02 | 9.569999694824219 | 9.569999694824219 | 9.239999771118164 | 9.5 | 226200 |
| 84 | 2024-08-05 | 9.4399995803833 | 9.4399995803833 | 9.09000015258789 | 9.260000228881836 | 228400 |
| 85 | 2024-08-06 | 9.039999961853027 | 9.510000228881836 | 9.0 | 9.510000228881836 | 527400 |
| 86 | 2024-08-07 | 9.0600004196167 | 9.34000015258789 | 8.920000076293945 | 9.010000228881836 | 862900 |
| 87 | 2024-08-08 | 8.850000381469727 | 9.0 | 8.239999771118164 | 9.0 | 985800 |
| 88 | 2024-08-09 | 8.979999542236328 | 9.109999656677246 | 8.699999809265137 | 8.859999656677246 | 890600 |
| 89 | 2024-08-12 | 9.100000381469727 | 9.25 | 8.930000305175781 | 8.979999542236328 | 450000 |
| 90 | 2024-08-13 | 9.020000457763672 | 9.300000190734863 | 8.859999656677246 | 9.229999542236328 | 776500 |
| 91 | 2024-08-14 | 9.25 | 9.350000381469727 | 8.960000038146973 | 9.029999732971191 | 376900 |
| 92 | 2024-08-15 | 9.09000015258789 | 9.329999923706055 | 9.09000015258789 | 9.25 | 407900 |
| 93 | 2024-08-16 | 9.199999809265137 | 9.300000190734863 | 9.109999656677246 | 9.199999809265137 | 433900 |
| 94 | 2024-08-19 | 9.640000343322754 | 9.640000343322754 | 9.210000038146973 | 9.210000038146973 | 699500 |
| 95 | 2024-08-20 | 9.470000267028809 | 9.729999542236328 | 9.390000343322754 | 9.729999542236328 | 312100 |
| 96 | 2024-08-21 | 9.6899995803833 | 9.75 | 9.449999809265137 | 9.449999809265137 | 264300 |
| 97 | 2024-08-22 | 9.279999732971191 | 9.680000305175781 | 9.25 | 9.680000305175781 | 446300 |
| 98 | 2024-08-23 | 9.680000305175781 | 9.84000015258789 | 9.270000457763672 | 9.270000457763672 | 969600 |
| 99 | 2024-08-26 | 9.75 | 9.979999542236328 | 9.630000114440918 | 9.680000305175781 | 1178700 |
| 100 | 2024-08-27 | 9.949999809265137 | 10.029999732971191 | 9.75 | 9.8100004196167 | 976400 |
| 101 | 2024-08-28 | 9.90999984741211 | 9.920000076293945 | 9.680000305175781 | 9.90999984741211 | 421900 |
| 102 | 2024-08-29 | 9.890000343322754 | 9.930000305175781 | 9.649999618530273 | 9.930000305175781 | 418300 |
| 103 | 2024-08-30 | 9.90999984741211 | 10.119999885559082 | 9.850000381469727 | 9.949999809265137 | 2149500 |
| 104 | 2024-09-02 | 9.960000038146973 | 9.989999771118164 | 9.649999618530273 | 9.90999984741211 | 478000 |
| 105 | 2024-09-03 | 9.739999771118164 | 10.079999923706055 | 9.729999542236328 | 9.84000015258789 | 635200 |
| 106 | 2024-09-04 | 10.079999923706055 | 10.1899995803833 | 9.800000190734863 | 9.90999984741211 | 324100 |
| 107 | 2024-09-05 | 10.119999885559082 | 10.199999809265137 | 9.899999618530273 | 9.979999542236328 | 361800 |
| 108 | 2024-09-06 | 9.619999885559082 | 10.359999656677246 | 9.619999885559082 | 10.140000343322754 | 561400 |
| 109 | 2024-09-09 | 9.5 | 9.779999732971191 | 9.420000076293945 | 9.600000381469727 | 336700 |
| 110 | 2024-09-10 | 9.569999694824219 | 9.600000381469727 | 9.359999656677246 | 9.510000228881836 | 395000 |
| 111 | 2024-09-11 | 9.819999694824219 | 9.819999694824219 | 9.539999961853027 | 9.59000015258789 | 304100 |
| 112 | 2024-09-12 | 9.5600004196167 | 9.890000343322754 | 9.5600004196167 | 9.699999809265137 | 776000 |
| 113 | 2024-09-13 | 9.680000305175781 | 9.789999961853027 | 9.5600004196167 | 9.5600004196167 | 940500 |
| 114 | 2024-09-16 | 9.619999885559082 | 9.760000228881836 | 9.5 | 9.6899995803833 | 390300 |
| 115 | 2024-09-17 | 9.569999694824219 | 9.65999984741211 | 9.510000228881836 | 9.600000381469727 | 294500 |
| 116 | 2024-09-18 | 9.420000076293945 | 9.699999809265137 | 9.350000381469727 | 9.640000343322754 | 524600 |
| 117 | 2024-09-19 | 9.359999656677246 | 9.479999542236328 | 9.270000457763672 | 9.420000076293945 | 745200 |
| 118 | 2024-09-20 | 9.270000457763672 | 9.369999885559082 | 9.039999961853027 | 9.34000015258789 | 412900 |
| 119 | 2024-09-23 | 9.149999618530273 | 9.260000228881836 | 8.960000038146973 | 9.260000228881836 | 388000 |
| 120 | 2024-09-24 | 9.180000305175781 | 9.289999961853027 | 9.130000114440918 | 9.1899995803833 | 204000 |
| 121 | 2024-09-25 | 9.100000381469727 | 9.289999961853027 | 9.079999923706055 | 9.289999961853027 | 257800 |
| 122 | 2024-09-26 | 9.119999885559082 | 9.199999809265137 | 9.039999961853027 | 9.180000305175781 | 429900 |
| 123 | 2024-09-27 | 9.079999923706055 | 9.289999961853027 | 9.029999732971191 | 9.119999885559082 | 266100 |
| 124 | 2024-09-30 | 8.8100004196167 | 9.119999885559082 | 8.8100004196167 | 9.109999656677246 | 506200 |
| 125 | 2024-10-01 | 8.859999656677246 | 9.0 | 8.779999732971191 | 8.8100004196167 | 289000 |
| 126 | 2024-10-02 | 8.350000381469727 | 9.0600004196167 | 8.350000381469727 | 9.0 | 557800 |
| 127 | 2024-10-03 | 7.800000190734863 | 8.460000038146973 | 7.610000133514404 | 8.34000015258789 | 933000 |
| 128 | 2024-10-04 | 7.539999961853027 | 7.829999923706055 | 7.46999979019165 | 7.800000190734863 | 969700 |
| 129 | 2024-10-07 | 7.489999771118164 | 7.690000057220459 | 7.389999866485596 | 7.590000152587891 | 680700 |
| 130 | 2024-10-08 | 7.369999885559082 | 7.389999866485596 | 7.300000190734863 | 7.309999942779541 | 656400 |
| 131 | 2024-10-09 | 7.329999923706055 | 7.380000114440918 | 7.230000019073486 | 7.309999942779541 | 463300 |
| 132 | 2024-10-10 | 7.619999885559082 | 7.619999885559082 | 7.269999980926514 | 7.28000020980835 | 2595000 |
| 133 | 2024-10-11 | 7.550000190734863 | 7.659999847412109 | 7.460000038146973 | 7.659999847412109 | 495800 |
| 134 | 2024-10-14 | 7.670000076293945 | 7.699999809265137 | 7.5 | 7.599999904632568 | 484200 |
| 135 | 2024-10-15 | 7.690000057220459 | 7.880000114440918 | 7.610000133514404 | 7.670000076293945 | 704500 |
| 136 | 2024-10-16 | 7.920000076293945 | 7.920000076293945 | 7.579999923706055 | 7.639999866485596 | 1091200 |
| 137 | 2024-10-17 | 7.630000114440918 | 7.980000019073486 | 7.630000114440918 | 7.849999904632568 | 625400 |
| 138 | 2024-10-18 | 7.550000190734863 | 7.75 | 7.550000190734863 | 7.639999866485596 | 265100 |
| 139 | 2024-10-21 | 7.789999961853027 | 7.920000076293945 | 7.659999847412109 | 7.699999809265137 | 467300 |
| 140 | 2024-10-22 | 7.559999942779541 | 7.849999904632568 | 7.559999942779541 | 7.75 | 340600 |
| 141 | 2024-10-23 | 7.5 | 7.610000133514404 | 7.480000019073486 | 7.579999923706055 | 232300 |
| 142 | 2024-10-24 | 7.699999809265137 | 7.699999809265137 | 7.449999809265137 | 7.5 | 291600 |
| 143 | 2024-10-25 | 7.550000190734863 | 7.71999979019165 | 7.5 | 7.690000057220459 | 353100 |
| 144 | 2024-10-28 | 7.800000190734863 | 7.889999866485596 | 7.579999923706055 | 7.590000152587891 | 296400 |
| 145 | 2024-10-29 | 7.800000190734863 | 7.889999866485596 | 7.699999809265137 | 7.769999980926514 | 375000 |
| 146 | 2024-10-30 | 7.900000095367432 | 7.920000076293945 | 7.769999980926514 | 7.820000171661377 | 358700 |
| 147 | 2024-10-31 | 7.949999809265137 | 8.119999885559082 | 7.860000133514404 | 7.860000133514404 | 733200 |
| 148 | 2024-11-01 | 7.610000133514404 | 8.039999961853027 | 7.599999904632568 | 8.039999961853027 | 554300 |
| 149 | 2024-11-04 | 8.260000228881836 | 8.359999656677246 | 7.71999979019165 | 7.71999979019165 | 675600 |
| 150 | 2024-11-05 | 8.300000190734863 | 8.390000343322754 | 8.050000190734863 | 8.100000381469727 | 434800 |
| 151 | 2024-11-06 | 8.40999984741211 | 8.5 | 8.079999923706055 | 8.199999809265137 | 479400 |
| 152 | 2024-11-07 | 7.800000190734863 | 8.5 | 7.630000114440918 | 8.40999984741211 | 1401900 |
| 153 | 2024-11-08 | 7.699999809265137 | 7.789999961853027 | 7.53000020980835 | 7.699999809265137 | 715700 |
| 154 | 2024-11-11 | 7.690000057220459 | 7.800000190734863 | 7.5 | 7.760000228881836 | 451600 |
| 155 | 2024-11-12 | 7.489999771118164 | 7.78000020980835 | 7.429999828338623 | 7.78000020980835 | 478100 |
| 156 | 2024-11-13 | 7.119999885559082 | 7.559999942779541 | 6.989999771118164 | 7.46999979019165 | 834900 |
| 157 | 2024-11-14 | 6.980000019073486 | 7.199999809265137 | 6.980000019073486 | 7.119999885559082 | 458400 |
| 158 | 2024-11-18 | 6.730000019073486 | 7.050000190734863 | 6.670000076293945 | 7.0 | 751800 |
| 159 | 2024-11-19 | 7.050000190734863 | 7.050000190734863 | 6.650000095367432 | 6.800000190734863 | 558500 |
| 160 | 2024-11-21 | 7.059999942779541 | 7.099999904632568 | 6.860000133514404 | 6.980000019073486 | 410200 |
| 161 | 2024-11-22 | 7.28000020980835 | 7.28000020980835 | 6.989999771118164 | 7.150000095367432 | 450500 |
| 162 | 2024-11-25 | 7.599999904632568 | 7.599999904632568 | 7.230000019073486 | 7.230000019073486 | 2237400 |
| 163 | 2024-11-26 | 8.15999984741211 | 8.180000305175781 | 7.510000228881836 | 7.599999904632568 | 653900 |
| 164 | 2024-11-27 | 7.360000133514404 | 8.289999961853027 | 7.360000133514404 | 8.229999542236328 | 1089700 |
| 165 | 2024-11-28 | 6.670000076293945 | 7.25 | 6.630000114440918 | 7.230000019073486 | 1604800 |
| 166 | 2024-11-29 | 6.78000020980835 | 6.889999866485596 | 6.309999942779541 | 6.670000076293945 | 864400 |
| 167 | 2024-12-02 | 6.630000114440918 | 6.920000076293945 | 6.579999923706055 | 6.78000020980835 | 390500 |
| 168 | 2024-12-03 | 6.800000190734863 | 6.800000190734863 | 6.639999866485596 | 6.659999847412109 | 261600 |
| 169 | 2024-12-04 | 6.650000095367432 | 6.920000076293945 | 6.650000095367432 | 6.71999979019165 | 257500 |
| 170 | 2024-12-05 | 6.909999847412109 | 7.019999980926514 | 6.650000095367432 | 6.650000095367432 | 838300 |
| 171 | 2024-12-06 | 6.679999828338623 | 6.960000038146973 | 6.659999847412109 | 6.909999847412109 | 412700 |
| 172 | 2024-12-09 | 6.559999942779541 | 6.789999961853027 | 6.559999942779541 | 6.730000019073486 | 385200 |
| 173 | 2024-12-10 | 6.769999980926514 | 6.809999942779541 | 6.599999904632568 | 6.599999904632568 | 443200 |
| 174 | 2024-12-11 | 6.849999904632568 | 6.880000114440918 | 6.559999942779541 | 6.840000152587891 | 471000 |
| 175 | 2024-12-12 | 6.28000020980835 | 6.849999904632568 | 6.260000228881836 | 6.849999904632568 | 596800 |
| 176 | 2024-12-13 | 6.199999809265137 | 6.389999866485596 | 6.159999847412109 | 6.329999923706055 | 367300 |
| 177 | 2024-12-16 | 5.980000019073486 | 6.28000020980835 | 5.929999828338623 | 6.150000095367432 | 282300 |
| 178 | 2024-12-17 | 5.929999828338623 | 6.119999885559082 | 5.829999923706055 | 5.980000019073486 | 412100 |
| 179 | 2024-12-18 | 5.539999961853027 | 6.079999923706055 | 5.539999961853027 | 5.78000020980835 | 370600 |
| 180 | 2024-12-19 | 5.690000057220459 | 5.730000019073486 | 5.489999771118164 | 5.550000190734863 | 468000 |
| 181 | 2024-12-20 | 6.090000152587891 | 6.320000171661377 | 5.849999904632568 | 5.849999904632568 | 1097300 |
| 182 | 2024-12-23 | 6.010000228881836 | 6.139999866485596 | 5.849999904632568 | 6.139999866485596 | 428100 |
| 183 | 2024-12-26 | 5.909999847412109 | 6.139999866485596 | 5.849999904632568 | 6.03000020980835 | 450900 |
| 184 | 2024-12-27 | 5.420000076293945 | 5.670000076293945 | 5.400000095367432 | 5.53000020980835 | 319500 |
| 185 | 2024-12-30 | 5.409999847412109 | 5.510000228881836 | 5.21999979019165 | 5.429999828338623 | 322800 |
| 186 | 2025-01-02 | 5.25 | 5.389999866485596 | 5.170000076293945 | 5.389999866485596 | 222600 |
| 187 | 2025-01-03 | 5.659999847412109 | 5.809999942779541 | 5.320000171661377 | 5.329999923706055 | 1834200 |
| 188 | 2025-01-06 | 5.739999771118164 | 5.860000133514404 | 5.639999866485596 | 5.800000190734863 | 446000 |
| 189 | 2025-01-07 | 5.71999979019165 | 5.840000152587891 | 5.690000057220459 | 5.800000190734863 | 212200 |
| 190 | 2025-01-08 | 5.559999942779541 | 5.71999979019165 | 5.5 | 5.699999809265137 | 220900 |
| 191 | 2025-01-09 | 5.599999904632568 | 5.690000057220459 | 5.440000057220459 | 5.559999942779541 | 191300 |
| 192 | 2025-01-10 | 5.400000095367432 | 5.599999904632568 | 5.309999942779541 | 5.590000152587891 | 280800 |
| 193 | 2025-01-13 | 5.179999828338623 | 5.539999961853027 | 5.179999828338623 | 5.539999961853027 | 183000 |
| 194 | 2025-01-14 | 5.329999923706055 | 5.349999904632568 | 5.179999828338623 | 5.179999828338623 | 310600 |
| 195 | 2025-01-15 | 5.639999866485596 | 5.639999866485596 | 5.309999942779541 | 5.309999942779541 | 434500 |
| 196 | 2025-01-16 | 5.349999904632568 | 5.639999866485596 | 5.349999904632568 | 5.639999866485596 | 249600 |
| 197 | 2025-01-17 | 5.340000152587891 | 5.5 | 5.309999942779541 | 5.5 | 338100 |
| 198 | 2025-01-20 | 5.25 | 5.46999979019165 | 5.099999904632568 | 5.309999942779541 | 636600 |
| 199 | 2025-01-21 | 5.260000228881836 | 5.320000171661377 | 5.110000133514404 | 5.25 | 516300 |
| 200 | 2025-01-22 | 5.46999979019165 | 5.46999979019165 | 5.159999847412109 | 5.159999847412109 | 1315500 |
| 201 | 2025-01-23 | 5.25 | 5.449999809265137 | 5.190000057220459 | 5.440000057220459 | 675100 |
| 202 | 2025-01-24 | 5.170000076293945 | 5.320000171661377 | 5.139999866485596 | 5.320000171661377 | 685100 |
| 203 | 2025-01-27 | 5.650000095367432 | 5.760000228881836 | 5.139999866485596 | 5.170000076293945 | 1211500 |
| 204 | 2025-01-28 | 5.409999847412109 | 5.679999828338623 | 5.409999847412109 | 5.53000020980835 | 293600 |
| 205 | 2025-01-29 | 5.309999942779541 | 5.5 | 5.269999980926514 | 5.440000057220459 | 407400 |
| 206 | 2025-01-30 | 5.730000019073486 | 5.829999923706055 | 5.309999942779541 | 5.309999942779541 | 834800 |
| 207 | 2025-01-31 | 5.610000133514404 | 5.869999885559082 | 5.590000152587891 | 5.730000019073486 | 447100 |
| 208 | 2025-02-03 | 5.739999771118164 | 5.829999923706055 | 5.429999828338623 | 5.650000095367432 | 572600 |
| 209 | 2025-02-04 | 5.800000190734863 | 5.909999847412109 | 5.699999809265137 | 5.739999771118164 | 470800 |
| 210 | 2025-02-05 | 5.619999885559082 | 5.880000114440918 | 5.550000190734863 | 5.880000114440918 | 399600 |
| 211 | 2025-02-06 | 5.849999904632568 | 5.929999828338623 | 5.650000095367432 | 5.650000095367432 | 405300 |
| 212 | 2025-02-07 | 5.559999942779541 | 5.829999923706055 | 5.559999942779541 | 5.800000190734863 | 466900 |
| 213 | 2025-02-10 | 5.650000095367432 | 5.769999980926514 | 5.559999942779541 | 5.559999942779541 | 376400 |
| 214 | 2025-02-11 | 5.909999847412109 | 5.920000076293945 | 5.599999904632568 | 5.599999904632568 | 414800 |
| 215 | 2025-02-12 | 5.650000095367432 | 5.820000171661377 | 5.650000095367432 | 5.820000171661377 | 301900 |
| 216 | 2025-02-13 | 5.599999904632568 | 5.699999809265137 | 5.53000020980835 | 5.659999847412109 | 284600 |
| 217 | 2025-02-14 | 6.090000152587891 | 6.090000152587891 | 5.559999942779541 | 5.559999942779541 | 616500 |
| 218 | 2025-02-17 | 6.550000190734863 | 6.590000152587891 | 5.900000095367432 | 5.929999828338623 | 442600 |
| 219 | 2025-02-18 | 6.429999828338623 | 6.690000057220459 | 6.289999961853027 | 6.46999979019165 | 393300 |
| 220 | 2025-02-19 | 5.960000038146973 | 6.420000076293945 | 5.940000057220459 | 6.420000076293945 | 523800 |
| 221 | 2025-02-20 | 6.0 | 6.03000020980835 | 5.869999885559082 | 6.0 | 206900 |
| 222 | 2025-02-21 | 5.860000133514404 | 6.010000228881836 | 5.699999809265137 | 6.010000228881836 | 286100 |
| 223 | 2025-02-24 | 5.900000095367432 | 6.010000228881836 | 5.760000228881836 | 5.880000114440918 | 466200 |
| 224 | 2025-02-25 | 5.760000228881836 | 5.900000095367432 | 5.730000019073486 | 5.880000114440918 | 229400 |
| 225 | 2025-02-26 | 5.579999923706055 | 5.900000095367432 | 5.570000171661377 | 5.849999904632568 | 434700 |
| 226 | 2025-02-27 | 5.460000038146973 | 5.739999771118164 | 5.420000076293945 | 5.53000020980835 | 467300 |
| 227 | 2025-02-28 | 5.389999866485596 | 5.510000228881836 | 5.369999885559082 | 5.409999847412109 | 468800 |
| 228 | 2025-03-05 | 5.289999961853027 | 5.599999904632568 | 5.28000020980835 | 5.599999904632568 | 237000 |
| 229 | 2025-03-06 | 5.429999828338623 | 5.46999979019165 | 5.199999809265137 | 5.199999809265137 | 233500 |
| 230 | 2025-03-07 | 5.639999866485596 | 5.639999866485596 | 5.300000190734863 | 5.380000114440918 | 579700 |
| 231 | 2025-03-10 | 5.480000019073486 | 5.679999828338623 | 5.460000038146973 | 5.550000190734863 | 385400 |
| 232 | 2025-03-11 | 5.400000095367432 | 5.53000020980835 | 5.369999885559082 | 5.53000020980835 | 343500 |
| 233 | 2025-03-12 | 5.289999961853027 | 5.440000057220459 | 5.289999961853027 | 5.349999904632568 | 229000 |
| 234 | 2025-03-13 | 5.190000057220459 | 5.380000114440918 | 5.159999847412109 | 5.289999961853027 | 755900 |
| 235 | 2025-03-14 | 5.440000057220459 | 5.5 | 5.039999961853027 | 5.139999866485596 | 1327200 |
| 236 | 2025-03-17 | 5.75 | 5.880000114440918 | 5.400000095367432 | 5.400000095367432 | 810200 |
| 237 | 2025-03-18 | 5.550000190734863 | 5.78000020980835 | 5.5 | 5.699999809265137 | 465500 |
| 238 | 2025-03-19 | 5.710000038146973 | 5.78000020980835 | 5.449999809265137 | 5.550000190734863 | 762500 |
| 239 | 2025-03-20 | 5.570000171661377 | 5.760000228881836 | 5.510000228881836 | 5.599999904632568 | 419400 |
| 240 | 2025-03-21 | 5.630000114440918 | 5.699999809265137 | 5.539999961853027 | 5.599999904632568 | 319100 |
| 241 | 2025-03-24 | 5.570000171661377 | 5.829999923706055 | 5.570000171661377 | 5.760000228881836 | 436000 |
| 242 | 2025-03-25 | 5.739999771118164 | 5.929999828338623 | 5.179999828338623 | 5.300000190734863 | 1568400 |
| 243 | 2025-03-26 | 5.610000133514404 | 6.019999980926514 | 5.510000228881836 | 5.739999771118164 | 858800 |
| 244 | 2025-03-27 | 5.639999866485596 | 5.71999979019165 | 5.539999961853027 | 5.559999942779541 | 310200 |
| 245 | 2025-03-28 | 5.420000076293945 | 5.590000152587891 | 5.380000114440918 | 5.590000152587891 | 645000 |
| 246 | 2025-03-31 | 5.050000190734863 | 5.349999904632568 | 5.0 | 5.349999904632568 | 1484700 |
| 247 | 2025-04-01 | 5.239999771118164 | 5.360000133514404 | 5.019999980926514 | 5.079999923706055 | 648600 |
| 248 | 2025-04-02 | 5.46999979019165 | 5.480000019073486 | 5.21999979019165 | 5.21999979019165 | 460100 |
| 249 | 2025-04-03 | 5.730000019073486 | 5.820000171661377 | 5.409999847412109 | 5.46999979019165 | 1386300 |
| 250 | 2025-04-04 | 5.400000095367432 | 5.730000019073486 | 5.349999904632568 | 5.730000019073486 | 745300 |
| 251 | 2025-04-07 | 5.289999961853027 | 5.5 | 5.099999904632568 | 5.28000020980835 | 607000 |
| 252 | 2025-04-08 | 5.150000095367432 | 5.409999847412109 | 5.139999866485596 | 5.349999904632568 | 487900 |
| 253 | 2025-04-09 | 5.420000076293945 | 5.5 | 5.03000020980835 | 5.170000076293945 | 942100 |
| 254 | 2025-04-10 | 5.320000171661377 | 5.429999828338623 | 5.25 | 5.380000114440918 | 456600 |
| 255 | 2025-04-11 | 5.650000095367432 | 5.789999961853027 | 5.329999923706055 | 5.329999923706055 | 751700 |