ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 7.6891093254089355 | 7.803872042259457 | 7.631727966983675 | 7.803872042259457 | 516400 |
| 3 | 2024-04-17 | 7.593474388122559 | 7.784746055526879 | 7.5265292361270655 | 7.698673782393608 | 553500 |
| 4 | 2024-04-18 | 7.612601280212402 | 7.689109762461529 | 7.536092797963277 | 7.545656130231155 | 403600 |
| 5 | 2024-04-19 | 7.650855541229248 | 7.746491600315835 | 7.5839103910739425 | 7.6030375116859545 | 754400 |
| 6 | 2024-04-22 | 7.784745693206787 | 7.813436145564865 | 7.574346914457135 | 7.6508553954473655 | 322800 |
| 7 | 2024-04-23 | 7.93776273727417 | 8.033397883474434 | 7.717800168112777 | 7.736927744584657 | 454700 |
| 8 | 2024-04-24 | 7.995143890380859 | 8.148161770739316 | 7.9377629832928775 | 7.9377629832928775 | 352900 |
| 9 | 2024-04-25 | 7.899508953094482 | 8.02383547119052 | 7.842127132414351 | 8.004707893612775 | 256100 |
| 10 | 2024-04-26 | 7.976016998291016 | 8.02383502753833 | 7.880380939796384 | 7.89950851631653 | 177100 |
| 11 | 2024-04-29 | 8.26292610168457 | 8.26292610168457 | 7.956891193586678 | 7.966454983976386 | 388000 |
| 12 | 2024-04-30 | 8.023835182189941 | 8.253360632537277 | 8.014271393745537 | 8.253360632537277 | 260300 |
| 13 | 2024-05-02 | 8.176852226257324 | 8.195978891273578 | 8.062089500000582 | 8.16728843772266 | 230300 |
| 14 | 2024-05-03 | 8.463759422302246 | 8.549830782185952 | 8.186415941646572 | 8.186415941646572 | 745200 |
| 15 | 2024-05-06 | 8.291614532470703 | 8.454195281111543 | 8.21510605217537 | 8.415941040963876 | 614100 |
| 16 | 2024-05-07 | 8.41594123840332 | 8.41594123840332 | 8.224670033177732 | 8.291614726993426 | 458100 |
| 17 | 2024-05-08 | 8.664594650268555 | 8.731539347090104 | 8.348996007409456 | 8.425505404988058 | 1247800 |
| 18 | 2024-05-09 | 8.664594650268555 | 8.741103135794067 | 8.51157676716444 | 8.70284889303131 | 663400 |
| 19 | 2024-05-10 | 8.836737632751465 | 8.96106414054347 | 8.454195233432232 | 8.8463014207477 | 1973500 |
| 20 | 2024-05-13 | 9.400988578796387 | 9.400988578796387 | 8.865429207044977 | 8.922810112277535 | 1780000 |
| 21 | 2024-05-14 | 9.276662826538086 | 9.448807380416813 | 9.20015433860379 | 9.314917070505233 | 1226000 |
| 22 | 2024-05-15 | 9.65920639038086 | 9.69746063518808 | 9.295790608685705 | 9.362735309085055 | 1413100 |
| 23 | 2024-05-16 | 9.716586112976074 | 9.773967929194196 | 9.381861739871612 | 9.640077632720596 | 1230400 |
| 24 | 2024-05-17 | 9.515751838684082 | 9.773968662971635 | 9.487061384447609 | 9.754841085445255 | 668900 |
| 25 | 2024-05-20 | 9.563570022583008 | 9.611388055106545 | 9.439243502843055 | 9.506188201144141 | 427400 |
| 26 | 2024-05-21 | 9.534878730773926 | 9.687895691772608 | 9.458370250274585 | 9.515751154622576 | 839000 |
| 27 | 2024-05-22 | 9.3627347946167 | 9.525315554127095 | 9.3627347946167 | 9.429679491337536 | 559000 |
| 28 | 2024-05-23 | 9.343608856201172 | 9.43924401437783 | 9.267099452785422 | 9.372299312448853 | 789400 |
| 29 | 2024-05-24 | 9.563570022583008 | 9.601824266191215 | 9.324480772018433 | 9.324480772018433 | 966400 |
| 30 | 2024-05-27 | 9.611387252807617 | 9.678331945520576 | 9.458370291147693 | 9.563569224275632 | 562400 |
| 31 | 2024-05-28 | 9.238845825195312 | 9.643466877302691 | 9.2292117718704 | 9.614564717327953 | 455500 |
| 32 | 2024-05-29 | 9.190675735473633 | 9.53749335839108 | 9.075069861167817 | 9.209943840568178 | 886300 |
| 33 | 2024-05-31 | 9.21957778930664 | 9.296648378989675 | 9.113605958180942 | 9.161775306421314 | 590100 |
| 34 | 2024-06-03 | 9.364086151123047 | 9.441156743415917 | 9.123240320519345 | 9.219578101508466 | 1293300 |
| 35 | 2024-06-04 | 9.537493705749512 | 9.662733637163877 | 9.296647895818928 | 9.392986587292704 | 1445500 |
| 36 | 2024-06-05 | 9.344817161560059 | 9.576028916613218 | 9.287014682173691 | 9.47969114471799 | 571100 |
| 37 | 2024-06-06 | 9.460423469543457 | 9.643466806354542 | 9.248479810478043 | 9.392986934272997 | 700100 |
| 38 | 2024-06-07 | 9.344817161560059 | 9.489325197533667 | 9.296647816235522 | 9.431521799393455 | 443200 |
| 39 | 2024-06-10 | 8.708984375 | 9.364085266345269 | 8.708984375 | 9.344817160715657 | 969800 |
| 40 | 2024-06-11 | 8.940196990966797 | 8.998000394668212 | 8.708985213669003 | 8.708985213669003 | 1140900 |
| 41 | 2024-06-12 | 8.708984375 | 8.969098288476683 | 8.708984375 | 8.940196130032266 | 500900 |
| 42 | 2024-06-13 | 8.631914138793945 | 8.728252833327236 | 8.516308256606324 | 8.66081537965238 | 396500 |
| 43 | 2024-06-14 | 8.708984375 | 8.757153720320183 | 8.506673859658305 | 8.631913789989245 | 480600 |
| 44 | 2024-06-17 | 8.631914138793945 | 8.73788596777746 | 8.516308256606324 | 8.651181326448274 | 637700 |
| 45 | 2024-06-18 | 8.410335540771484 | 8.67044946574572 | 8.410335540771484 | 8.641548224777656 | 523400 |
| 46 | 2024-06-19 | 8.265828132629395 | 8.439237409976005 | 8.227292839747243 | 8.429603357067005 | 530600 |
| 47 | 2024-06-20 | 8.208025932312012 | 8.410335537770152 | 8.169489719363163 | 8.265828414227514 | 964500 |
| 48 | 2024-06-21 | 7.967180252075195 | 8.24656136952229 | 7.967180252075195 | 8.169489861041873 | 892400 |
| 49 | 2024-06-24 | 8.13095474243164 | 8.26582873675363 | 7.899742968240163 | 7.996081666863573 | 1092800 |
| 50 | 2024-06-25 | 8.256194114685059 | 8.256194114685059 | 8.05388359650852 | 8.130954182599215 | 1047000 |
| 51 | 2024-06-26 | 7.784136772155762 | 8.23692716770615 | 7.726334290279302 | 8.23692716770615 | 1222300 |
| 52 | 2024-06-27 | 7.947912216186523 | 7.947912216186523 | 7.76486979364122 | 7.8130382235846785 | 715900 |
| 53 | 2024-06-28 | 7.947912216186523 | 7.986447511393635 | 7.8226722770749335 | 7.9671803231670335 | 717600 |
| 54 | 2024-07-01 | 8.024982452392578 | 8.11168709247007 | 7.8034047444202015 | 7.938277812315085 | 900000 |
| 55 | 2024-07-02 | 8.034616470336914 | 8.044250523359828 | 7.89974248427772 | 8.044250523359828 | 507000 |
| 56 | 2024-07-03 | 8.04425048828125 | 8.150222314809593 | 8.005715195111502 | 8.063517675489194 | 490400 |
| 57 | 2024-07-04 | 8.27546215057373 | 8.313997443293067 | 8.053883528372157 | 8.082785686977047 | 558300 |
| 58 | 2024-07-05 | 8.217658996582031 | 8.265828343602637 | 8.073151874274089 | 8.256194290447741 | 459400 |
| 59 | 2024-07-08 | 8.371800422668457 | 8.371800422668457 | 8.150222705995805 | 8.208026107901746 | 534000 |
| 60 | 2024-07-09 | 8.304363250732422 | 8.391067887580885 | 8.16948926910661 | 8.391067887580885 | 432700 |
| 61 | 2024-07-10 | 8.236926078796387 | 8.37179913118069 | 8.217657974882194 | 8.304362604988539 | 548300 |
| 62 | 2024-07-11 | 8.32363224029541 | 8.439238128788604 | 8.256194782942265 | 8.256194782942265 | 691400 |
| 63 | 2024-07-12 | 8.901660919189453 | 9.06543614352822 | 8.419969299076337 | 8.429603351979525 | 1904500 |
| 64 | 2024-07-15 | 8.901660919189453 | 9.007633663616804 | 8.737885694850686 | 8.949830264951535 | 725100 |
| 65 | 2024-07-16 | 8.718618392944336 | 8.959464199828137 | 8.689717153369356 | 8.911294854700609 | 415500 |
| 66 | 2024-07-17 | 8.699349403381348 | 8.863124608920131 | 8.603011641669783 | 8.71861750697591 | 508500 |
| 67 | 2024-07-18 | 8.545208930969238 | 8.728252254697054 | 8.342898420864392 | 8.68971696318917 | 848000 |
| 68 | 2024-07-19 | 8.545208930969238 | 8.622279513985006 | 8.51630769202678 | 8.545208930969238 | 250800 |
| 69 | 2024-07-22 | 8.718618392944336 | 8.718618392944336 | 8.419969188156735 | 8.419969188156735 | 285500 |
| 70 | 2024-07-23 | 8.47777271270752 | 8.718618523189246 | 8.47777271270752 | 8.708984470269051 | 225200 |
| 71 | 2024-07-24 | 8.410335540771484 | 8.525942342151513 | 8.400702406284719 | 8.487407047942797 | 256100 |
| 72 | 2024-07-25 | 8.47777271270752 | 8.47777271270752 | 8.265828142232522 | 8.381434021013288 | 254400 |
| 73 | 2024-07-26 | 8.506674766540527 | 8.554844116995964 | 8.400702930541721 | 8.477773523768843 | 172900 |
| 74 | 2024-07-29 | 8.381434440612793 | 8.51630843198614 | 8.304363850900566 | 8.506674378583636 | 430500 |
| 75 | 2024-07-30 | 8.535575866699219 | 8.535575866699219 | 8.323632198242775 | 8.381434682820379 | 405600 |
| 76 | 2024-07-31 | 8.497039794921875 | 8.603012538228365 | 8.391067970369228 | 8.506673847723164 | 684800 |
| 77 | 2024-08-01 | 8.516307830810547 | 8.708984291489868 | 8.497039725365697 | 8.55484312294641 | 716600 |
| 78 | 2024-08-02 | 8.959465026855469 | 9.046169672337756 | 8.458505261292892 | 8.525942718197964 | 1196000 |
| 79 | 2024-08-05 | 8.85349178314209 | 8.997999823851332 | 8.631914073643344 | 8.660815314283642 | 734500 |
| 80 | 2024-08-06 | 8.708984375 | 8.949830182847073 | 8.708984375 | 8.911294890341695 | 417400 |
| 81 | 2024-08-07 | 8.824589729309082 | 8.911294361993953 | 8.708983858647182 | 8.708983858647182 | 283000 |
| 82 | 2024-08-08 | 9.171408653259277 | 9.267746423564306 | 8.814956054993802 | 8.814956054993802 | 786800 |
| 83 | 2024-08-09 | 9.441155433654785 | 9.450789486043355 | 9.171408398051451 | 9.171408398051451 | 520300 |
| 84 | 2024-08-12 | 9.402621269226074 | 9.479691860059575 | 9.335183813181327 | 9.344817866723993 | 638700 |
| 85 | 2024-08-13 | 9.470056533813477 | 9.4796905860614 | 9.315915372861875 | 9.37371784884183 | 346200 |
| 86 | 2024-08-14 | 9.624197959899902 | 9.64346606492656 | 9.2773803382044 | 9.470056794701902 | 982000 |
| 87 | 2024-08-15 | 9.682002067565918 | 9.75907265582732 | 9.527860891043114 | 9.576029319641078 | 661400 |
| 88 | 2024-08-16 | 9.103970527648926 | 9.682000781588506 | 9.084703342519614 | 9.662732677705431 | 543600 |
| 89 | 2024-08-19 | 9.335183143615723 | 9.335183143615723 | 9.065436095046069 | 9.181041973004492 | 463100 |
| 90 | 2024-08-20 | 9.171408653259277 | 9.34481700730986 | 9.046168724984295 | 9.248479237004831 | 663900 |
| 91 | 2024-08-21 | 8.959465026855469 | 9.219578044548403 | 8.920929730947112 | 9.161775560062829 | 422600 |
| 92 | 2024-08-22 | 8.901660919189453 | 8.98836555781043 | 8.814956280568476 | 8.969098370757909 | 309700 |
| 93 | 2024-08-23 | 8.949830055236816 | 9.055801878427156 | 8.89202665792601 | 8.930562868635768 | 306900 |
| 94 | 2024-08-26 | 9.046168327331543 | 9.065435513044067 | 8.882393114383037 | 8.99799898491955 | 334700 |
| 95 | 2024-08-27 | 9.152140617370605 | 9.190675909535697 | 8.99799944871024 | 9.084704085770154 | 515400 |
| 96 | 2024-08-28 | 9.258112907409668 | 9.287015067054485 | 9.026901142774422 | 9.161775131521924 | 486400 |
| 97 | 2024-08-29 | 9.026901245117188 | 9.267747065697968 | 9.026901245117188 | 9.267747065697968 | 315400 |
| 98 | 2024-08-30 | 9.181042671203613 | 9.181042671203613 | 8.930563709288887 | 9.05580273086929 | 664300 |
| 99 | 2024-09-02 | 9.113605499267578 | 9.209944190897211 | 8.988365567650597 | 9.181042032156007 | 651200 |
| 100 | 2024-09-03 | 9.21957778930664 | 9.229211842705494 | 9.026901315099053 | 9.113605958180942 | 532000 |
| 101 | 2024-09-04 | 9.416943550109863 | 9.484901505609217 | 9.1936556379058 | 9.213071535301982 | 618400 |
| 102 | 2024-09-05 | 9.504316329956055 | 9.504316329956055 | 9.310152748690122 | 9.329568643894222 | 432500 |
| 103 | 2024-09-06 | 9.329568862915039 | 9.581981987408891 | 9.232487532925486 | 9.543149270244069 | 361600 |
| 104 | 2024-09-09 | 9.0480318069458 | 9.358694482982791 | 9.018907499326568 | 9.319861764208799 | 511900 |
| 105 | 2024-09-10 | 9.31986141204834 | 9.329568896991246 | 8.98978285201923 | 9.048031465056713 | 475600 |
| 106 | 2024-09-11 | 9.3781099319458 | 9.484900597862266 | 9.135405219728383 | 9.329568804333316 | 598000 |
| 107 | 2024-09-12 | 9.077157020568848 | 9.397527181215272 | 9.05774019830177 | 9.397527181215272 | 356300 |
| 108 | 2024-09-13 | 9.15482234954834 | 9.213070963969784 | 9.077156913089725 | 9.077156913089725 | 264800 |
| 109 | 2024-09-16 | 9.0480318069458 | 9.16452996326778 | 8.980074780552576 | 9.145114066803307 | 279000 |
| 110 | 2024-09-17 | 9.242196083068848 | 9.271320389920465 | 8.980074543869216 | 9.077156801167973 | 352600 |
| 111 | 2024-09-18 | 9.115989685058594 | 9.339277584732155 | 9.115989685058594 | 9.2421962515091 | 406900 |
| 112 | 2024-09-19 | 8.785910606384277 | 9.183946178989219 | 8.785910606384277 | 9.125696641753015 | 564100 |
| 113 | 2024-09-20 | 8.543206214904785 | 8.8150352384325 | 8.358750111698644 | 8.756786624884786 | 720800 |
| 114 | 2024-09-23 | 8.582038879394531 | 8.601454775175167 | 8.436415494737195 | 8.543206161988245 | 304100 |
| 115 | 2024-09-24 | 8.815034866333008 | 8.834451687259303 | 8.57233015982418 | 8.68882830784702 | 478300 |
| 116 | 2024-09-25 | 8.5626220703125 | 8.86357632503586 | 8.552914585330468 | 8.766494068455417 | 264700 |
| 117 | 2024-09-26 | 8.446124076843262 | 8.620871771638063 | 8.436415665833543 | 8.552914746260099 | 450500 |
| 118 | 2024-09-27 | 8.53349781036377 | 8.698537091946456 | 8.407291246456715 | 8.446123964132346 | 315300 |
| 119 | 2024-09-30 | 8.36845874786377 | 8.591747574728016 | 8.339334440305839 | 8.504373726209183 | 490600 |
| 120 | 2024-10-01 | 8.193711280822754 | 8.436416010923304 | 8.04808881310045 | 8.319917851576449 | 1471300 |
| 121 | 2024-10-02 | 8.145171165466309 | 8.49466564736808 | 8.145171165466309 | 8.193711371346634 | 1039400 |
| 122 | 2024-10-03 | 8.232542991638184 | 8.349042062552176 | 8.116044846569148 | 8.135461667003131 | 703300 |
| 123 | 2024-10-04 | 8.407291412353516 | 8.407291412353516 | 8.184003512773868 | 8.23254371644246 | 462000 |
| 124 | 2024-10-07 | 8.2422513961792 | 8.446123381370857 | 8.2422513961792 | 8.416999076584892 | 328600 |
| 125 | 2024-10-08 | 8.271377563476562 | 8.319917768334967 | 8.21312802146339 | 8.232543918237742 | 257000 |
| 126 | 2024-10-09 | 8.145171165466309 | 8.281085223283347 | 8.125754342438114 | 8.281085223283347 | 343500 |
| 127 | 2024-10-10 | 8.290793418884277 | 8.290793418884277 | 8.067505514945505 | 8.222836391745531 | 497000 |
| 128 | 2024-10-11 | 7.999547481536865 | 8.533498059552576 | 7.902466147435402 | 8.484956929579322 | 1794900 |
| 129 | 2024-10-14 | 7.970423221588135 | 8.038380248450338 | 7.844216653240436 | 8.028672763073631 | 881300 |
| 130 | 2024-10-15 | 7.970423221588135 | 8.028672763073631 | 7.892757783504175 | 7.989839118186599 | 562600 |
| 131 | 2024-10-16 | 8.232542991638184 | 8.232542991638184 | 7.853924251625056 | 7.921881271454088 | 958700 |
| 132 | 2024-10-17 | 7.970423221588135 | 8.125754097756056 | 7.951006399144618 | 8.116045686534298 | 789400 |
| 133 | 2024-10-18 | 7.892757892608643 | 8.028672874056902 | 7.863633584385824 | 7.941299023543383 | 311800 |
| 134 | 2024-10-21 | 7.98983907699585 | 8.048088618181048 | 7.921882050483992 | 7.921882050483992 | 454500 |
| 135 | 2024-10-22 | 7.9315900802612305 | 7.9801312079405955 | 7.8539246463122465 | 7.941298490966104 | 280900 |
| 136 | 2024-10-23 | 7.795675277709961 | 7.912173431170649 | 7.795675277709961 | 7.883049124266733 | 387500 |
| 137 | 2024-10-24 | 7.824800491333008 | 7.844216387273153 | 7.698593464341979 | 7.805383669547841 | 416300 |
| 138 | 2024-10-25 | 7.708302021026611 | 7.892757665171826 | 7.6500529433369415 | 7.82480063932847 | 386500 |
| 139 | 2024-10-28 | 7.815092086791992 | 7.824800497692466 | 7.708301881499337 | 7.756842547234172 | 289600 |
| 140 | 2024-10-29 | 7.795675277709961 | 7.853924817362817 | 7.766550970806045 | 7.824800510458901 | 257100 |
| 141 | 2024-10-30 | 7.863633155822754 | 7.931590179920735 | 7.824800438360334 | 7.844216334169036 | 228700 |
| 142 | 2024-10-31 | 7.669469356536865 | 7.902466131857662 | 7.6597609453923425 | 7.873340898424094 | 512400 |
| 143 | 2024-11-01 | 7.562678813934326 | 7.737426040501001 | 7.514137686204554 | 7.698593323486184 | 662200 |
| 144 | 2024-11-04 | 7.669469356536865 | 7.756842742224957 | 7.572387559704252 | 7.572387559704252 | 455800 |
| 145 | 2024-11-05 | 7.727717876434326 | 7.727717876434326 | 7.582094960243034 | 7.718009465991078 | 218700 |
| 146 | 2024-11-06 | 7.824800491333008 | 7.824800491333008 | 7.562678952303387 | 7.650052798646595 | 346300 |
| 147 | 2024-11-07 | 7.679177284240723 | 7.853924980995039 | 7.61122025810073 | 7.824800673484334 | 352900 |
| 148 | 2024-11-08 | 7.611220359802246 | 7.718010105998457 | 7.494721739435201 | 7.708302157672677 | 347200 |
| 149 | 2024-11-11 | 7.785967826843262 | 7.785967826843262 | 7.543262645016831 | 7.611220132962033 | 333100 |
| 150 | 2024-11-12 | 7.747134685516357 | 7.815092173808809 | 7.698593556318532 | 7.766551044610984 | 327700 |
| 151 | 2024-11-13 | 7.630636692047119 | 7.785968031006015 | 7.630636692047119 | 7.6791773593472215 | 268300 |
| 152 | 2024-11-14 | 7.504429817199707 | 7.708301815129159 | 7.504429817199707 | 7.6112200215728745 | 428200 |
| 153 | 2024-11-18 | 7.310266494750977 | 7.572387578304138 | 7.290850135336762 | 7.552971218889923 | 553900 |
| 154 | 2024-11-19 | 7.32968282699585 | 7.3782234938901965 | 7.290850108311363 | 7.319974415863467 | 426200 |
| 155 | 2024-11-21 | 7.2228922843933105 | 7.300557718162728 | 7.174351156826174 | 7.281141359720373 | 446800 |
| 156 | 2024-11-22 | 7.494721412658691 | 7.494721412658691 | 7.2034760317459545 | 7.232600338375975 | 478100 |
| 157 | 2024-11-25 | 7.319974422454834 | 7.552971197694078 | 7.319974422454834 | 7.446180989754319 | 815400 |
| 158 | 2024-11-26 | 7.440849781036377 | 7.529080881713608 | 7.391832139297011 | 7.391832139297011 | 536000 |
| 159 | 2024-11-27 | 7.176155090332031 | 7.489866481734406 | 7.136941166406735 | 7.480063234486506 | 776600 |
| 160 | 2024-11-28 | 6.852639675140381 | 7.176155256202109 | 6.774211825477002 | 7.176155256202109 | 868900 |
| 161 | 2024-11-29 | 7.019299030303955 | 7.087923631915002 | 6.754604806185422 | 6.8526396174391655 | 669400 |
| 162 | 2024-12-02 | 6.940871238708496 | 7.09772693801183 | 6.931067991235467 | 7.03890605077308 | 461100 |
| 163 | 2024-12-03 | 6.8232293128967285 | 7.009495685421613 | 6.764408426962583 | 6.91146087553137 | 776800 |
| 164 | 2024-12-04 | 6.862443447113037 | 6.911461087293446 | 6.813425806932628 | 6.862443447113037 | 492700 |
| 165 | 2024-12-05 | 6.901657581329346 | 7.107530928376214 | 6.901657581329346 | 6.921264544502053 | 699900 |
| 166 | 2024-12-06 | 6.774211883544922 | 6.960478261825536 | 6.71539099579318 | 6.960478261825536 | 592100 |
| 167 | 2024-12-09 | 6.715391159057617 | 6.891854294069872 | 6.705587911260754 | 6.891854294069872 | 391500 |
| 168 | 2024-12-10 | 6.891854286193848 | 6.891854286193848 | 6.725194866635786 | 6.725194866635786 | 592900 |
| 169 | 2024-12-11 | 7.009495735168457 | 7.068316621520058 | 6.823229361321628 | 6.90165720979043 | 637200 |
| 170 | 2024-12-12 | 6.8134260177612305 | 6.960478475385857 | 6.744801880345447 | 6.960478475385857 | 529000 |
| 171 | 2024-12-13 | 6.676177024841309 | 6.833032724436932 | 6.676177024841309 | 6.813425761987479 | 494100 |
| 172 | 2024-12-16 | 6.607552528381348 | 6.764408697956513 | 6.607552528381348 | 6.715391057314236 | 698000 |
| 173 | 2024-12-17 | 6.480107307434082 | 6.636963004780686 | 6.2742339709332375 | 6.587945365626446 | 936600 |
| 174 | 2024-12-18 | 6.1369853019714355 | 6.480107377352756 | 6.1369853019714355 | 6.401679527833238 | 852600 |
| 175 | 2024-12-19 | 6.146788597106934 | 6.176199274638312 | 6.0585570319796584 | 6.136985349574381 | 781200 |
| 176 | 2024-12-20 | 6.117377758026123 | 6.274233921606405 | 6.078163833997764 | 6.176199111535509 | 1046700 |
| 177 | 2024-12-23 | 5.980129241943359 | 6.117377981046268 | 5.970325994312299 | 6.117377981046268 | 544400 |
| 178 | 2024-12-26 | 5.950718879699707 | 5.999736051537648 | 5.862487315937818 | 5.980129089309101 | 1154500 |
| 179 | 2024-12-27 | 5.87229061126709 | 5.960522175749406 | 5.78405951425163 | 5.950718928288515 | 898800 |
| 180 | 2024-12-30 | 5.735042095184326 | 5.931112194080783 | 5.735042095184326 | 5.931112194080783 | 1040400 |
| 181 | 2025-01-02 | 5.558579444885254 | 5.784059755492364 | 5.499758555266035 | 5.744845829079551 | 924000 |
| 182 | 2025-01-03 | 5.489954471588135 | 5.676220843285136 | 5.4801512243761055 | 5.509561433479037 | 909700 |
| 183 | 2025-01-06 | 5.6860246658325195 | 5.725238590358246 | 5.489954575737036 | 5.548775462525625 | 1074400 |
| 184 | 2025-01-07 | 5.656614303588867 | 5.744845872416723 | 5.646811055645149 | 5.725238909062408 | 598400 |
| 185 | 2025-01-08 | 5.558579444885254 | 5.686024939460332 | 5.538972481678847 | 5.686024939460332 | 548200 |
| 186 | 2025-01-09 | 5.627203464508057 | 5.695828068026521 | 5.519365402865013 | 5.529168650529441 | 553700 |
| 187 | 2025-01-10 | 4.81351375579834 | 5.597793194172088 | 4.80371050823877 | 5.597793194172088 | 6507400 |
| 188 | 2025-01-13 | 4.7939066886901855 | 4.960566100770925 | 4.725282554868834 | 4.862531289978388 | 3068000 |
| 189 | 2025-01-14 | 4.852727890014648 | 4.852727890014648 | 4.715479146000285 | 4.842924642032778 | 2272200 |
| 190 | 2025-01-15 | 4.901745319366455 | 4.950762959546864 | 4.803710506472498 | 4.852727679186046 | 2167200 |
| 191 | 2025-01-16 | 4.715478897094727 | 5.009583800496693 | 4.686068687234644 | 4.921352235982732 | 2565500 |
| 192 | 2025-01-17 | 4.588033676147461 | 4.715479172907167 | 4.578230428109652 | 4.705675924869358 | 2026100 |
| 193 | 2025-01-20 | 4.666461944580078 | 4.715479119144026 | 4.529212733880514 | 4.607640587156334 | 1276200 |
| 194 | 2025-01-21 | 4.754693031311035 | 4.754693031311035 | 4.607640573132987 | 4.67626517827391 | 955400 |
| 195 | 2025-01-22 | 4.7056756019592285 | 4.7841034507474065 | 4.637051000536146 | 4.7841034507474065 | 982500 |
| 196 | 2025-01-23 | 4.646854400634766 | 4.735085967154901 | 4.5880335121102975 | 4.735085967154901 | 1130000 |
| 197 | 2025-01-24 | 4.597836971282959 | 4.744889418140515 | 4.578230009533074 | 4.6468541419242495 | 1192100 |
| 198 | 2025-01-27 | 4.764496803283691 | 4.813513978280855 | 4.548819737402144 | 4.558623452881706 | 1392200 |
| 199 | 2025-01-28 | 4.656658172607422 | 4.793906914172495 | 4.646854457333623 | 4.793906914172495 | 691400 |
| 200 | 2025-01-29 | 4.617444038391113 | 4.71547884937744 | 4.597837076193848 | 4.656657962785644 | 831200 |
| 201 | 2025-01-30 | 4.774299621582031 | 4.803710297906707 | 4.646854136619839 | 4.646854136619839 | 1228800 |
| 202 | 2025-01-31 | 4.666461944580078 | 4.803710687812763 | 4.666461944580078 | 4.774300009100891 | 1078000 |
| 203 | 2025-02-03 | 4.676265239715576 | 4.676265239715576 | 4.558623458614188 | 4.666461991690569 | 1386100 |
| 204 | 2025-02-04 | 4.568426609039307 | 4.686068855094269 | 4.5488196459412915 | 4.686068855094269 | 1210600 |
| 205 | 2025-02-05 | 4.489998817443848 | 4.588033634261357 | 4.431177927353342 | 4.578230386313046 | 1303000 |
| 206 | 2025-02-06 | 4.421374320983887 | 4.539016091628203 | 4.421374320983887 | 4.48999845345965 | 1035900 |
| 207 | 2025-02-07 | 4.303732395172119 | 4.450784852881765 | 4.293929147307144 | 4.440981605016789 | 1470100 |
| 208 | 2025-02-10 | 4.4115705490112305 | 4.509605356607002 | 4.303732026922464 | 4.303732026922464 | 1569200 |
| 209 | 2025-02-11 | 4.37235689163208 | 4.440981494852086 | 4.342946213832973 | 4.39196385434253 | 1874600 |
| 210 | 2025-02-12 | 4.284125328063965 | 4.382160141670272 | 4.235108154994244 | 4.372356894043074 | 1698600 |
| 211 | 2025-02-13 | 4.22530460357666 | 4.303732457499781 | 4.195894392088931 | 4.293929209492833 | 2636200 |
| 212 | 2025-02-14 | 4.4115705490112305 | 4.4115705490112305 | 4.235107895338842 | 4.244911142365002 | 2606800 |
| 213 | 2025-02-17 | 4.401767253875732 | 4.6174443186008745 | 4.401767253875732 | 4.421374684729728 | 1775600 |
| 214 | 2025-02-18 | 4.382160186767578 | 4.450784790731649 | 4.323339297998461 | 4.411570864885571 | 2154900 |
| 215 | 2025-02-19 | 4.293929100036621 | 4.382160199717599 | 4.25471517407466 | 4.382160199717599 | 1521800 |
| 216 | 2025-02-20 | 4.2645182609558105 | 4.313535900292543 | 4.205697374231844 | 4.313535900292543 | 2444000 |
| 217 | 2025-02-21 | 4.244911193847656 | 4.303732079118504 | 4.2155009849456535 | 4.274321870216501 | 961900 |
| 218 | 2025-02-24 | 4.029234886169434 | 4.2645184431154775 | 4.029234886169434 | 4.2645184431154775 | 1802500 |
| 219 | 2025-02-25 | 3.6665055751800537 | 4.009627894040636 | 3.6665055751800537 | 4.009627894040636 | 7525600 |
| 220 | 2025-02-26 | 3.480239152908325 | 3.7351299018435804 | 3.460632190200493 | 3.715522939135748 | 4467500 |
| 221 | 2025-02-27 | 3.5194530487060547 | 3.5488634925203 | 3.4410251985347338 | 3.4900426048918094 | 2646500 |
| 222 | 2025-02-28 | 3.480239152908325 | 3.6076846442426693 | 3.460632190200493 | 3.5194530783239903 | 5848800 |
| 223 | 2025-03-05 | 3.4410252571105957 | 3.5390600714935734 | 3.4312217756722982 | 3.4900426643020848 | 3158300 |
| 224 | 2025-03-06 | 3.695915937423706 | 3.7253263811750768 | 3.4410251911783964 | 3.4410251911783964 | 4590700 |
| 225 | 2025-03-07 | 3.7351298332214355 | 3.764540276742853 | 3.60768457796196 | 3.6959159085262123 | 2281200 |
| 226 | 2025-03-10 | 3.705719470977783 | 3.8429684441547827 | 3.607684657089522 | 3.705719470977783 | 1760300 |
| 227 | 2025-03-11 | 3.6567020416259766 | 3.7253264109272406 | 3.5880776723247125 | 3.7057194482697366 | 1562000 |
| 228 | 2025-03-12 | 3.7100000381469727 | 3.7100000381469727 | 3.5999999046325684 | 3.700000047683716 | 1586300 |
| 229 | 2025-03-13 | 3.680000066757202 | 3.75 | 3.609999895095825 | 3.6700000762939453 | 1071700 |
| 230 | 2025-03-14 | 3.799999952316284 | 3.799999952316284 | 3.680000066757202 | 3.7300000190734863 | 1243600 |
| 231 | 2025-03-17 | 3.869999885559082 | 3.9000000953674316 | 3.7799999713897705 | 3.8299999237060547 | 1461200 |
| 232 | 2025-03-18 | 3.859999895095825 | 3.9600000381469727 | 3.8299999237060547 | 3.880000114440918 | 1087700 |
| 233 | 2025-03-19 | 3.8499999046325684 | 3.9000000953674316 | 3.7100000381469727 | 3.9000000953674316 | 1832800 |
| 234 | 2025-03-20 | 3.799999952316284 | 3.890000104904175 | 3.799999952316284 | 3.819999933242798 | 1265300 |
| 235 | 2025-03-21 | 3.9000000953674316 | 3.9000000953674316 | 3.7899999618530273 | 3.819999933242798 | 948000 |
| 236 | 2025-03-24 | 3.809999942779541 | 3.930000066757202 | 3.809999942779541 | 3.9000000953674316 | 1350000 |
| 237 | 2025-03-25 | 3.9200000762939453 | 4.0 | 3.799999952316284 | 3.819999933242798 | 1574500 |
| 238 | 2025-03-26 | 3.9100000858306885 | 3.9700000286102295 | 3.869999885559082 | 3.9100000858306885 | 1099200 |
| 239 | 2025-03-27 | 3.9000000953674316 | 4.019999980926514 | 3.859999895095825 | 3.9200000762939453 | 1840400 |
| 240 | 2025-03-28 | 3.930000066757202 | 3.950000047683716 | 3.8499999046325684 | 3.890000104904175 | 1093700 |
| 241 | 2025-03-31 | 3.8499999046325684 | 3.940000057220459 | 3.819999933242798 | 3.9000000953674316 | 1475300 |
| 242 | 2025-04-01 | 3.9000000953674316 | 3.9100000858306885 | 3.759999990463257 | 3.859999895095825 | 1938700 |
| 243 | 2025-04-02 | 4.010000228881836 | 4.159999847412109 | 3.859999895095825 | 3.9000000953674316 | 3118400 |
| 244 | 2025-04-03 | 4.139999866485596 | 4.190000057220459 | 3.9800000190734863 | 4.019999980926514 | 2620100 |
| 245 | 2025-04-04 | 3.9600000381469727 | 4.099999904632568 | 3.9100000858306885 | 4.099999904632568 | 2570700 |
| 246 | 2025-04-07 | 3.930000066757202 | 4.0 | 3.75 | 3.890000104904175 | 4006000 |
| 247 | 2025-04-08 | 3.8399999141693115 | 4.059999942779541 | 3.819999933242798 | 3.940000057220459 | 2254600 |
| 248 | 2025-04-09 | 3.990000009536743 | 4.03000020980835 | 3.7200000286102295 | 3.8399999141693115 | 3402900 |
| 249 | 2025-04-10 | 3.940000057220459 | 4.0 | 3.859999895095825 | 3.990000009536743 | 1941500 |
| 250 | 2025-04-11 | 3.9700000286102295 | 3.990000009536743 | 3.869999885559082 | 3.940000057220459 | 1540600 |