ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 7.259924411773682 | 7.347864427915281 | 6.810453942928897 | 7.0547313513914025 | 341000 |
| 3 | 2024-04-17 | 7.269695281982422 | 7.299008308267919 | 7.12312875278848 | 7.259923962605821 | 133100 |
| 4 | 2024-04-18 | 7.338093280792236 | 7.367406307720631 | 7.240381948571822 | 7.259924121831473 | 135900 |
| 5 | 2024-04-19 | 7.504201412200928 | 7.504201412200928 | 7.230610990515615 | 7.230610990515615 | 200300 |
| 6 | 2024-04-22 | 7.44557523727417 | 7.592141774338438 | 7.318550874090326 | 7.504201758915442 | 183800 |
| 7 | 2024-04-23 | 7.152442455291748 | 7.406490709564891 | 7.152442455291748 | 7.347864189348012 | 117800 |
| 8 | 2024-04-24 | 7.152442455291748 | 7.279466349467237 | 6.996104602124571 | 7.201297655844732 | 242600 |
| 9 | 2024-04-25 | 6.996104717254639 | 7.0938160518129045 | 6.97656254352742 | 7.054731238436293 | 153800 |
| 10 | 2024-04-26 | 7.103586673736572 | 7.142671019914648 | 7.005875808291383 | 7.064502327558496 | 148600 |
| 11 | 2024-04-29 | 6.996104717254639 | 7.142671253169864 | 6.97656254352742 | 7.113358225540122 | 193700 |
| 12 | 2024-04-30 | 6.898393154144287 | 7.015646184703514 | 6.849537957705673 | 7.015646184703514 | 113500 |
| 13 | 2024-05-02 | 7.015646457672119 | 7.025417776893306 | 6.85930907751029 | 6.937477767591205 | 188600 |
| 14 | 2024-05-03 | 6.98633337020874 | 7.113357723430496 | 6.9765620510737705 | 7.005875542556538 | 127500 |
| 15 | 2024-05-06 | 7.015646457672119 | 7.084044294453992 | 6.917935595070976 | 6.99610428515189 | 122900 |
| 16 | 2024-05-07 | 7.113358020782471 | 7.31855060605072 | 6.996104515872123 | 7.035188862201519 | 246800 |
| 17 | 2024-05-08 | 6.751827239990234 | 6.898393774327027 | 6.634574198889668 | 6.839767253776744 | 518400 |
| 18 | 2024-05-09 | 6.732285022735596 | 6.742056342391579 | 6.556405462227389 | 6.722514169001778 | 279800 |
| 19 | 2024-05-10 | 6.546634197235107 | 6.751827252502438 | 6.546634197235107 | 6.722514225134059 | 280000 |
| 20 | 2024-05-13 | 6.595489978790283 | 6.624803472590665 | 6.507549963311316 | 6.54663431109704 | 101100 |
| 21 | 2024-05-14 | 6.693200588226318 | 6.693200588226318 | 6.5466340567628185 | 6.5466340567628185 | 139800 |
| 22 | 2024-05-15 | 6.546634197235107 | 6.761598572240011 | 6.517321169866729 | 6.693200731843511 | 221300 |
| 23 | 2024-05-16 | 6.566176414489746 | 6.644345575144079 | 6.497779039560192 | 6.605261227777999 | 138700 |
| 24 | 2024-05-17 | 6.566176414489746 | 6.5759477342923525 | 6.497779039560192 | 6.5759477342923525 | 210300 |
| 25 | 2024-05-20 | 6.468465328216553 | 6.556405339789499 | 6.429380982166833 | 6.546634020315991 | 237600 |
| 26 | 2024-05-21 | 6.5759477615356445 | 6.585718615456558 | 6.448923399108552 | 6.488007746636554 | 184000 |
| 27 | 2024-05-22 | 6.292585849761963 | 6.575947595130562 | 6.273043676492479 | 6.575947595130562 | 409300 |
| 28 | 2024-05-23 | 6.4586944580078125 | 6.4586944580078125 | 6.204645743417689 | 6.380525766109976 | 278600 |
| 29 | 2024-05-24 | 6.448923110961914 | 6.497778776150066 | 6.380525738805086 | 6.380525738805086 | 170000 |
| 30 | 2024-05-27 | 6.214416980743408 | 6.478236545373347 | 6.204645661424228 | 6.478236545373347 | 255100 |
| 31 | 2024-05-28 | 6.038537502288818 | 6.312128410790671 | 6.028766648014926 | 6.27304406185072 | 319600 |
| 32 | 2024-05-29 | 5.989681720733643 | 6.09716343697938 | 5.89197085781836 | 6.067850411065868 | 259000 |
| 33 | 2024-05-31 | 6.038537502288818 | 6.048308822484902 | 5.87242925225512 | 6.0092244735449505 | 223600 |
| 34 | 2024-06-03 | 6.0092244148254395 | 6.126477460499549 | 6.0092244148254395 | 6.048308763383476 | 121000 |
| 35 | 2024-06-04 | 5.999452590942383 | 6.077621281494521 | 5.960368245666313 | 6.018994763580417 | 145000 |
| 36 | 2024-06-05 | 5.979910850524902 | 6.1069352148143645 | 5.979910850524902 | 6.009224344561771 | 119300 |
| 37 | 2024-06-06 | 6.302356719970703 | 6.302356719970703 | 6.009224120159371 | 6.067850640121637 | 180500 |
| 38 | 2024-06-07 | 6.1362481117248535 | 6.341440686326649 | 5.999452440760808 | 6.302356342028961 | 189800 |
| 39 | 2024-06-10 | 5.9603681564331055 | 6.136248173464449 | 5.921283811742172 | 6.136248173464449 | 117500 |
| 40 | 2024-06-11 | 6.097164154052734 | 6.097164154052734 | 5.9603689298831695 | 5.999453279645902 | 170300 |
| 41 | 2024-06-12 | 6.155790328979492 | 6.194874673563566 | 5.979910312429019 | 6.087392492996293 | 142500 |
| 42 | 2024-06-13 | 6.126477241516113 | 6.155790734847959 | 5.989682026452563 | 6.155790734847959 | 96800 |
| 43 | 2024-06-14 | 5.989681720733643 | 6.1362482480676395 | 5.989681720733643 | 6.106934756231981 | 92800 |
| 44 | 2024-06-17 | 5.8138017654418945 | 6.009223959341766 | 5.804030912004085 | 5.999452639981803 | 205300 |
| 45 | 2024-06-18 | 5.7454047203063965 | 5.8626577637602795 | 5.7454047203063965 | 5.813802096026739 | 143900 |
| 46 | 2024-06-19 | 5.764946460723877 | 5.764946460723877 | 5.520669072268816 | 5.725862115844838 | 300400 |
| 47 | 2024-06-20 | 5.579295635223389 | 5.843115198275889 | 5.569524315962633 | 5.804030853077159 | 416400 |
| 48 | 2024-06-21 | 5.755175590515137 | 5.755175590515137 | 5.598838198802809 | 5.598838198802809 | 156900 |
| 49 | 2024-06-24 | 5.843114852905273 | 5.862657024349554 | 5.706319652795311 | 5.852885705666354 | 144000 |
| 50 | 2024-06-25 | 5.677006244659424 | 5.843114937295934 | 5.677006244659424 | 5.813801446745086 | 219600 |
| 51 | 2024-06-26 | 5.6281514167785645 | 5.725862281808299 | 5.618380097314513 | 5.725862281808299 | 188600 |
| 52 | 2024-06-27 | 5.921284198760986 | 5.921284198760986 | 5.628151594419653 | 5.628151594419653 | 222700 |
| 53 | 2024-06-28 | 5.774717807769775 | 5.921284346559919 | 5.774717807769775 | 5.8626578242282985 | 125200 |
| 54 | 2024-07-01 | 5.774717807769775 | 5.843115650117758 | 5.745404779565056 | 5.843115650117758 | 158800 |
| 55 | 2024-07-02 | 5.7454047203063965 | 5.804031242033338 | 5.7063203724884355 | 5.804031242033338 | 110400 |
| 56 | 2024-07-03 | 5.940826416015625 | 5.940826416015625 | 5.735633358508584 | 5.813802053573709 | 185500 |
| 57 | 2024-07-04 | 6.146019458770752 | 6.146019458770752 | 5.9408264017562225 | 5.960368575475598 | 168000 |
| 58 | 2024-07-05 | 6.087392807006836 | 6.1753328198183475 | 6.009224113806453 | 6.038537140795515 | 162100 |
| 59 | 2024-07-08 | 6.077620983123779 | 6.146018816960096 | 6.018994468087847 | 6.038536639766491 | 93100 |
| 60 | 2024-07-09 | 6.106934547424316 | 6.106934547424316 | 5.9505971721053355 | 6.038536712761197 | 157400 |
| 61 | 2024-07-10 | 6.087392807006836 | 6.253501513018731 | 6.018994967495419 | 6.2144171664185395 | 161300 |
| 62 | 2024-07-11 | 6.165561199188232 | 6.204645543880223 | 6.077621190670183 | 6.077621190670183 | 92700 |
| 63 | 2024-07-12 | 6.185103416442871 | 6.233959080623659 | 6.106934726491326 | 6.185103416442871 | 139900 |
| 64 | 2024-07-15 | 6.116706371307373 | 6.204645919223082 | 6.116706371307373 | 6.204645919223082 | 93200 |
| 65 | 2024-07-16 | 6.155790328979492 | 6.204645526748515 | 6.097163346181242 | 6.175332501271529 | 174100 |
| 66 | 2024-07-17 | 6.146019458770752 | 6.1851038062095025 | 6.087392937612625 | 6.1167064311527755 | 109300 |
| 67 | 2024-07-18 | 5.823573112487793 | 6.116706171770112 | 5.823573112487793 | 6.116706171770112 | 192600 |
| 68 | 2024-07-19 | 5.764946460723877 | 5.862657322921473 | 5.706319943405319 | 5.862657322921473 | 151200 |
| 69 | 2024-07-22 | 5.764946460723877 | 5.833343831301122 | 5.716090796664007 | 5.764946460723877 | 127600 |
| 70 | 2024-07-23 | 5.657464504241943 | 5.784488863109384 | 5.657464504241943 | 5.784488863109384 | 222400 |
| 71 | 2024-07-24 | 6.0092244148254395 | 6.126477460499549 | 5.657464811880924 | 5.696549160438961 | 1437200 |
| 72 | 2024-07-25 | 5.403416156768799 | 6.06785050028436 | 5.403416156768799 | 5.950597463061993 | 1697900 |
| 73 | 2024-07-26 | 5.4815850257873535 | 5.569524573591228 | 5.247078477825296 | 5.452271532571284 | 724100 |
| 74 | 2024-07-29 | 5.286162376403809 | 5.501126732626995 | 5.286162376403809 | 5.481584560781444 | 250800 |
| 75 | 2024-07-30 | 5.647693634033203 | 5.647693634033203 | 5.168909692753083 | 5.2763918780889725 | 485300 |
| 76 | 2024-07-31 | 5.657464504241943 | 5.657464504241943 | 5.471813625725414 | 5.5402114649437655 | 298200 |
| 77 | 2024-08-01 | 5.598837852478027 | 5.667235690082407 | 5.491355669363189 | 5.628151344571948 | 215600 |
| 78 | 2024-08-02 | 5.931055068969727 | 5.931055068969727 | 5.540211160217737 | 5.598837676642216 | 385500 |
| 79 | 2024-08-05 | 6.0678510665893555 | 6.126477590672079 | 5.559754058616887 | 5.628151903007829 | 502300 |
| 80 | 2024-08-06 | 6.224187850952148 | 6.253501343066718 | 5.9505974321862025 | 6.06785046880018 | 590400 |
| 81 | 2024-08-07 | 5.5402116775512695 | 6.067850840563564 | 5.530440357607029 | 6.067850840563564 | 1609400 |
| 82 | 2024-08-08 | 5.647693634033203 | 5.725862326669429 | 5.471813609679536 | 5.55975362185637 | 447500 |
| 83 | 2024-08-09 | 6.058079242706299 | 6.058079242706299 | 5.598837942604738 | 5.667235781310144 | 849700 |
| 84 | 2024-08-12 | 6.163063049316406 | 7.028054469604035 | 6.163063049316406 | 6.398970013351461 | 3237600 |
| 85 | 2024-08-13 | 5.7698845863342285 | 6.605387387652922 | 5.691249094733105 | 6.251527675447864 | 2234800 |
| 86 | 2024-08-14 | 5.956644535064697 | 6.123745200902731 | 5.76988499493422 | 5.828861617811549 | 974300 |
| 87 | 2024-08-15 | 5.8780083656311035 | 6.094255958115888 | 5.828860951168685 | 6.015620469939603 | 555600 |
| 88 | 2024-08-16 | 5.710907936096191 | 5.946814878301322 | 5.710907936096191 | 5.917326334761494 | 526700 |
| 89 | 2024-08-19 | 5.927156448364258 | 5.927156448364258 | 5.7502261113147215 | 5.799373531318378 | 516700 |
| 90 | 2024-08-20 | 5.986133098602295 | 6.074597798828287 | 5.858350180970318 | 5.96647422425157 | 404800 |
| 91 | 2024-08-21 | 5.966473579406738 | 6.094256014523703 | 5.897667292263384 | 6.035279397845607 | 369700 |
| 92 | 2024-08-22 | 5.799373149871826 | 6.015620752514524 | 5.789543479035816 | 6.015620752514524 | 245100 |
| 93 | 2024-08-23 | 5.986133098602295 | 6.005791972953019 | 5.828861635091964 | 5.897667929671767 | 221200 |
| 94 | 2024-08-26 | 5.936985015869141 | 6.035279376654163 | 5.907496941985876 | 5.97630276018315 | 151800 |
| 95 | 2024-08-27 | 5.946815013885498 | 5.97630308939314 | 5.897667596433416 | 5.936985342913278 | 174400 |
| 96 | 2024-08-28 | 5.789543628692627 | 5.927156211726972 | 5.77971442630704 | 5.91732654063687 | 267600 |
| 97 | 2024-08-29 | 5.750226020812988 | 5.799373440043123 | 5.720737944238529 | 5.769884894764137 | 267700 |
| 98 | 2024-08-30 | 5.7600555419921875 | 5.848520238114064 | 5.720737795114795 | 5.720737795114795 | 226500 |
| 99 | 2024-09-02 | 5.7600555419921875 | 5.809202491236672 | 5.720737795114795 | 5.7600555419921875 | 104600 |
| 100 | 2024-09-03 | 5.681419849395752 | 5.819031958650397 | 5.622442762439263 | 5.799373085899734 | 231700 |
| 101 | 2024-09-04 | 5.70107889175415 | 5.779714385096219 | 5.681420018418633 | 5.710908094069653 | 156800 |
| 102 | 2024-09-05 | 5.858349800109863 | 5.868179002293946 | 5.710908017712582 | 5.710908017712582 | 229300 |
| 103 | 2024-09-06 | 5.73056697845459 | 5.868179092068548 | 5.720737776120135 | 5.848520218695126 | 118700 |
| 104 | 2024-09-09 | 5.661761283874512 | 5.769884855518122 | 5.651931612613534 | 5.710908234065829 | 152600 |
| 105 | 2024-09-10 | 5.7698845863342285 | 5.7698845863342285 | 5.642101678130151 | 5.681419892635215 | 185000 |
| 106 | 2024-09-11 | 5.73056697845459 | 5.799373269613826 | 5.710908105081168 | 5.789543598574858 | 116300 |
| 107 | 2024-09-12 | 5.661761283874512 | 5.789543729335554 | 5.651931612613534 | 5.789543729335554 | 343100 |
| 108 | 2024-09-13 | 5.720737934112549 | 5.819032303694306 | 5.671590514969408 | 5.671590514969408 | 174900 |
| 109 | 2024-09-16 | 5.710907936096191 | 5.8190319708028975 | 5.701078734052581 | 5.701078734052581 | 178400 |
| 110 | 2024-09-17 | 5.710907936096191 | 5.730566808887911 | 5.661760988469143 | 5.691249063304473 | 144900 |
| 111 | 2024-09-18 | 5.809202671051025 | 5.819032342426892 | 5.661761350049256 | 5.750226048909412 | 305300 |
| 112 | 2024-09-19 | 5.7600555419921875 | 5.897667656063062 | 5.691249250604494 | 5.8583499091856694 | 355600 |
| 113 | 2024-09-20 | 5.691249370574951 | 5.809202613693561 | 5.67159049672185 | 5.809202613693561 | 219300 |
| 114 | 2024-09-23 | 5.622442722320557 | 5.720737554076994 | 5.61261352036761 | 5.710907883419552 | 139100 |
| 115 | 2024-09-24 | 5.622442722320557 | 5.730566756029941 | 5.553636902536445 | 5.681419808856217 | 207700 |
| 116 | 2024-09-25 | 5.4455132484436035 | 5.651931659594729 | 5.4455132484436035 | 5.6224431142712 | 177900 |
| 117 | 2024-09-26 | 5.592954635620117 | 5.602783837551734 | 5.4455128570099145 | 5.4455128570099145 | 122200 |
| 118 | 2024-09-27 | 5.651931285858154 | 5.671590158539046 | 5.543807251761001 | 5.592954667815478 | 154200 |
| 119 | 2024-09-30 | 5.51431941986084 | 5.651931534685483 | 5.51431941986084 | 5.573296040499972 | 83000 |
| 120 | 2024-10-01 | 5.671590328216553 | 5.769884694561695 | 5.494660468795297 | 5.514319342064326 | 215100 |
| 121 | 2024-10-02 | 5.691249370574951 | 5.8288614875466624 | 5.612613875162545 | 5.612613875162545 | 190300 |
| 122 | 2024-10-03 | 5.573296070098877 | 5.681420109530442 | 5.553637196448094 | 5.681420109530442 | 199500 |
| 123 | 2024-10-04 | 5.573296070098877 | 5.622443019873574 | 5.563466398921226 | 5.622443019873574 | 122900 |
| 124 | 2024-10-07 | 5.5634660720825195 | 5.612613487674457 | 5.524148327090766 | 5.573295742682704 | 123500 |
| 125 | 2024-10-08 | 5.543807506561279 | 5.563466380145718 | 5.524148632976841 | 5.524148632976841 | 86500 |
| 126 | 2024-10-09 | 5.51431941986084 | 5.573296040499972 | 5.484830875189015 | 5.573296040499972 | 153100 |
| 127 | 2024-10-10 | 5.504489898681641 | 5.583125395009238 | 5.484831024599742 | 5.504489898681641 | 132500 |
| 128 | 2024-10-11 | 5.504489898681641 | 5.54380764684544 | 5.455342947829157 | 5.504489898681641 | 82200 |
| 129 | 2024-10-14 | 5.51431941986084 | 5.51431941986084 | 5.43568392567533 | 5.504489748735393 | 133100 |
| 130 | 2024-10-15 | 5.425854206085205 | 5.524148572939111 | 5.425854206085205 | 5.4651719528267675 | 92300 |
| 131 | 2024-10-16 | 5.455342769622803 | 5.475001643062518 | 5.416025022743373 | 5.475001643062518 | 73000 |
| 132 | 2024-10-17 | 5.396365642547607 | 5.484830806754784 | 5.35704789594542 | 5.484830806754784 | 171000 |
| 133 | 2024-10-18 | 5.180118083953857 | 5.465171983797836 | 5.180118083953857 | 5.3963656922579215 | 364900 |
| 134 | 2024-10-21 | 5.199776649475098 | 5.239094394110848 | 5.071993745056665 | 5.239094394110848 | 230200 |
| 135 | 2024-10-22 | 5.209606647491455 | 5.229265521045198 | 5.101482608593613 | 5.209606647491455 | 119100 |
| 136 | 2024-10-23 | 5.209606647491455 | 5.24892439459894 | 5.1408003557010975 | 5.219435849916068 | 64700 |
| 137 | 2024-10-24 | 5.170288562774658 | 5.258753253637677 | 5.130970349530055 | 5.239094381367619 | 182000 |
| 138 | 2024-10-25 | 5.12114143371582 | 5.219435800554946 | 5.12114143371582 | 5.180118053819296 | 88700 |
| 139 | 2024-10-28 | 5.209606647491455 | 5.23909472346981 | 5.15062955812571 | 5.15062955812571 | 140000 |
| 140 | 2024-10-29 | 5.081823348999023 | 5.2194354534215135 | 5.062164476938667 | 5.209606251743577 | 211000 |
| 141 | 2024-10-30 | 5.10148286819458 | 5.140800617302841 | 5.062165119086319 | 5.121141742748711 | 268600 |
| 142 | 2024-10-31 | 5.199776649475098 | 5.3865361708471555 | 5.081823415567847 | 5.130970362010291 | 573800 |
| 143 | 2024-11-01 | 5.12114143371582 | 5.229265471591114 | 5.091652889311827 | 5.180118053819296 | 192700 |
| 144 | 2024-11-04 | 5.209606647491455 | 5.219435849916068 | 5.130970684571968 | 5.130970684571968 | 121600 |
| 145 | 2024-11-05 | 5.288241863250732 | 5.288241863250732 | 5.140800085009045 | 5.199776702564821 | 454300 |
| 146 | 2024-11-06 | 5.258753299713135 | 5.386536204940348 | 5.21943555482853 | 5.278412172155438 | 386500 |
| 147 | 2024-11-07 | 5.1407999992370605 | 5.298070976761801 | 5.130970328789521 | 5.278412104571209 | 258700 |
| 148 | 2024-11-08 | 5.209606647491455 | 5.209606647491455 | 5.013017443249513 | 5.15062955812571 | 379700 |
| 149 | 2024-11-11 | 5.390298366546631 | 5.400225478721761 | 5.112345852553663 | 5.201687495376022 | 298600 |
| 150 | 2024-11-12 | 5.1123456954956055 | 5.3505907001703745 | 5.1123456954956055 | 5.3505907001703745 | 148800 |
| 151 | 2024-11-13 | 5.102418422698975 | 5.161979671989149 | 5.062710923172191 | 5.142125922225758 | 152400 |
| 152 | 2024-11-14 | 5.1123456954956055 | 5.161979834794142 | 5.072638194716477 | 5.13219944588517 | 151200 |
| 153 | 2024-11-18 | 5.161979675292969 | 5.191760536632483 | 5.062710926412476 | 5.112345537528088 | 121700 |
| 154 | 2024-11-19 | 5.211614608764648 | 5.261249222950331 | 5.122272492570725 | 5.22154172094209 | 147000 |
| 155 | 2024-11-21 | 5.211614608764648 | 5.340664226966814 | 5.161979994578966 | 5.211614608764648 | 141400 |
| 156 | 2024-11-22 | 5.5689826011657715 | 5.588836352173372 | 5.211614609678196 | 5.211614609678196 | 314500 |
| 157 | 2024-11-25 | 5.797300815582275 | 5.807227454138705 | 5.559055336668241 | 5.598762837595455 | 279200 |
| 158 | 2024-11-26 | 6.204302787780762 | 6.31349864938391 | 5.737739426413973 | 5.817154426361449 | 707300 |
| 159 | 2024-11-27 | 6.263864040374756 | 6.363132790350834 | 6.0851802904178145 | 6.1745219287209165 | 384100 |
| 160 | 2024-11-28 | 5.717885971069336 | 6.293645223708103 | 5.717885971069336 | 6.263864360517825 | 483100 |
| 161 | 2024-11-29 | 6.124887943267822 | 6.15466833232851 | 5.5590553442565165 | 5.608689957158662 | 346900 |
| 162 | 2024-12-02 | 5.9561309814453125 | 6.124888101655719 | 5.9064963672596305 | 6.124888101655719 | 209000 |
| 163 | 2024-12-03 | 6.015692234039307 | 6.095107238050266 | 5.906496366848857 | 5.956130981031087 | 254700 |
| 164 | 2024-12-04 | 5.7873735427856445 | 6.214229875912681 | 5.777446904505177 | 6.045472764988107 | 321600 |
| 165 | 2024-12-05 | 5.916423320770264 | 6.055399574072039 | 5.807227456500637 | 5.8370083188835356 | 158500 |
| 166 | 2024-12-06 | 5.896569728851318 | 5.975984732873435 | 5.787373861645527 | 5.916423479856848 | 171100 |
| 167 | 2024-12-09 | 5.648397445678711 | 5.906496201488505 | 5.648397445678711 | 5.876715812493518 | 184600 |
| 168 | 2024-12-10 | 5.737739562988281 | 5.837008315285501 | 5.717885812528837 | 5.797300814366613 | 109600 |
| 169 | 2024-12-11 | 5.737739562988281 | 5.876715816204388 | 5.539201585043093 | 5.737739562988281 | 200200 |
| 170 | 2024-12-12 | 5.529274940490723 | 5.717885806326214 | 5.439932826844767 | 5.678177832099651 | 171300 |
| 171 | 2024-12-13 | 5.559055328369141 | 5.707958693299271 | 5.439932825765335 | 5.529274939393563 | 209600 |
| 172 | 2024-12-16 | 5.310883045196533 | 5.658323903601777 | 5.281102657152196 | 5.479640155283555 | 158700 |
| 173 | 2024-12-17 | 5.281102657318115 | 5.410151794432186 | 5.2215414078768365 | 5.310883045363387 | 184500 |
| 174 | 2024-12-18 | 4.983295917510986 | 5.310883024847948 | 4.96344216777392 | 5.291029275110882 | 290000 |
| 175 | 2024-12-19 | 5.181833744049072 | 5.191760856223574 | 4.983296234066641 | 4.983296234066641 | 129500 |
| 176 | 2024-12-20 | 5.201687335968018 | 5.271175699012138 | 5.00314983205731 | 5.161979835185876 | 184300 |
| 177 | 2024-12-23 | 5.0428571701049805 | 5.261248890709942 | 5.023003420354597 | 5.261248890709942 | 133400 |
| 178 | 2024-12-26 | 5.0130767822265625 | 5.112345530979907 | 4.973369282725225 | 5.062710919927869 | 117000 |
| 179 | 2024-12-27 | 5.102418422698975 | 5.122272172462366 | 4.993223035675687 | 5.013076785439078 | 80800 |
| 180 | 2024-12-30 | 5.0428571701049805 | 5.1421259188569035 | 5.023003420354597 | 5.102418419356134 | 80200 |
| 181 | 2025-01-02 | 5.0428571701049805 | 5.2116142796586145 | 5.0428571701049805 | 5.0924917811563075 | 97700 |
| 182 | 2025-01-03 | 5.032930850982666 | 5.102418742839036 | 5.02300373880275 | 5.102418742839036 | 98000 |
| 183 | 2025-01-06 | 5.1123456954956055 | 5.171906946664298 | 5.023003582067194 | 5.023003582067194 | 88400 |
| 184 | 2025-01-07 | 5.032930850982666 | 5.261249224262372 | 5.02300373880275 | 5.181833746875323 | 136100 |
| 185 | 2025-01-08 | 5.052784442901611 | 5.082564831802183 | 5.003149830266328 | 5.042857331034256 | 153000 |
| 186 | 2025-01-09 | 4.884027481079102 | 5.062711240136595 | 4.8641737300727135 | 5.052784601308782 | 175600 |
| 187 | 2025-01-10 | 4.943588733673096 | 4.943588733673096 | 4.77483161345793 | 4.884027480659054 | 144500 |
| 188 | 2025-01-13 | 4.854246616363525 | 4.96344248353961 | 4.834392865363397 | 4.96344248353961 | 79000 |
| 189 | 2025-01-14 | 4.903881072998047 | 4.933661461866138 | 4.814538959692278 | 4.8840273226357365 | 89300 |
| 190 | 2025-01-15 | 5.023003578186035 | 5.062711078934482 | 4.903881075940694 | 4.9634423270633645 | 106300 |
| 191 | 2025-01-16 | 4.993223190307617 | 5.023003579199589 | 4.92373482730844 | 4.993223190307617 | 73300 |
| 192 | 2025-01-17 | 4.973369598388672 | 5.032930851421075 | 4.943588735197089 | 4.993223349399472 | 68200 |
| 193 | 2025-01-20 | 5.102418422698975 | 5.161979671989149 | 4.933661313034779 | 4.943588424591842 | 109300 |
| 194 | 2025-01-21 | 5.1719069480896 | 5.181833586611743 | 5.013076944929315 | 5.013076944929315 | 74600 |
| 195 | 2025-01-22 | 5.122272491455078 | 5.251322109629135 | 5.122272491455078 | 5.181833744454467 | 79200 |
| 196 | 2025-01-23 | 5.09249210357666 | 5.171907107606191 | 5.082564991397588 | 5.122272493412353 | 98200 |
| 197 | 2025-01-24 | 5.1123456954956055 | 5.211614447443426 | 5.092491945106041 | 5.13219944588517 | 50200 |
| 198 | 2025-01-27 | 5.221541404724121 | 5.251321792751413 | 5.122272182364528 | 5.171906793544324 | 117800 |
| 199 | 2025-01-28 | 5.1719069480896 | 5.221541560752562 | 5.102418585031602 | 5.21161444887967 | 58800 |
| 200 | 2025-01-29 | 5.271175861358643 | 5.330737114366277 | 5.122272492164176 | 5.231468359353553 | 110700 |
| 201 | 2025-01-30 | 5.310883045196533 | 5.36051765640474 | 5.221541407712789 | 5.33073679500967 | 94500 |
| 202 | 2025-01-31 | 5.211614608764648 | 5.400225479979175 | 5.191760857760528 | 5.380371728975055 | 107000 |
| 203 | 2025-02-03 | 5.0428571701049805 | 5.2116142796586145 | 5.023003420354597 | 5.2116142796586145 | 152000 |
| 204 | 2025-02-04 | 5.062711238861084 | 5.142126242866629 | 4.993223347031614 | 5.042857487859698 | 68100 |
| 205 | 2025-02-05 | 5.062711238861084 | 5.082564989862471 | 5.0031499858569255 | 5.052784600035772 | 45300 |
| 206 | 2025-02-06 | 5.09249210357666 | 5.152053356598808 | 5.01307709954713 | 5.062711240390205 | 66200 |
| 207 | 2025-02-07 | 5.142126083374023 | 5.15205319524219 | 5.013076942543093 | 5.092491944085435 | 58900 |
| 208 | 2025-02-10 | 5.181833744049072 | 5.201687495047315 | 5.122272491054343 | 5.142126242052586 | 43500 |
| 209 | 2025-02-11 | 5.191760540008545 | 5.201687178227683 | 5.132199290641518 | 5.181833428438674 | 43500 |
| 210 | 2025-02-12 | 5.201687335968018 | 5.221541559709835 | 5.132199446274643 | 5.132199446274643 | 72500 |
| 211 | 2025-02-13 | 5.191760540008545 | 5.221541401367425 | 5.171906790219536 | 5.201687178227683 | 33800 |
| 212 | 2025-02-14 | 5.4002251625061035 | 5.4002251625061035 | 5.191760552542854 | 5.191760552542854 | 136500 |
| 213 | 2025-02-17 | 5.509421348571777 | 5.509421348571777 | 5.271175863111264 | 5.271175863111264 | 109400 |
| 214 | 2025-02-18 | 5.559055328369141 | 5.588836190695466 | 5.449859464306945 | 5.449859464306945 | 92200 |
| 215 | 2025-02-19 | 5.63847017288208 | 5.648397284497631 | 5.509421035335068 | 5.509421035335068 | 84700 |
| 216 | 2025-02-20 | 5.539201736450195 | 5.648397603637243 | 5.5094213466223945 | 5.58883635063088 | 47000 |
| 217 | 2025-02-21 | 5.449859619140625 | 5.549128847481508 | 5.400225478320945 | 5.539201735307114 | 55100 |
| 218 | 2025-02-24 | 5.360517978668213 | 5.4796404847084315 | 5.310883364476074 | 5.420079231688322 | 69700 |
| 219 | 2025-02-25 | 5.390298366546631 | 5.390298366546631 | 5.271175860549644 | 5.330737113548138 | 57600 |
| 220 | 2025-02-26 | 5.390298366546631 | 5.479640482719752 | 5.3208104747237694 | 5.400225478721761 | 84100 |
| 221 | 2025-02-27 | 5.410151958465576 | 5.4895674334791895 | 5.330736956802711 | 5.39029820804986 | 51600 |
| 222 | 2025-02-28 | 5.360517978668213 | 5.439932982695025 | 5.2811029746414 | 5.439932982695025 | 40700 |
| 223 | 2025-03-05 | 5.291029453277588 | 5.350590704494414 | 5.161979838965757 | 5.261249064344549 | 48800 |
| 224 | 2025-03-06 | 5.271175861358643 | 5.360517977545475 | 5.191760857348464 | 5.360517977545475 | 45500 |
| 225 | 2025-03-07 | 5.281102657318115 | 5.320810156945634 | 5.161979685084824 | 5.161979685084824 | 110000 |
| 226 | 2025-03-10 | 5.191760540008545 | 5.281102650734452 | 5.122272179071647 | 5.281102650734452 | 52000 |
| 227 | 2025-03-11 | 5.132199287414551 | 5.191760536744128 | 5.072638038084974 | 5.191760536744128 | 52200 |
| 228 | 2025-03-12 | 4.983295917510986 | 5.102418415933385 | 4.864173419088588 | 5.042857166722186 | 200500 |
| 229 | 2025-03-13 | 4.993223190307617 | 4.993223190307617 | 4.874100214687492 | 4.993223190307617 | 79000 |
| 230 | 2025-03-14 | 4.95351505279541 | 5.042857163225628 | 4.91380755334881 | 4.9634421643324265 | 74200 |
| 231 | 2025-03-17 | 5.00314998626709 | 5.013077098443977 | 4.913807870078148 | 5.00314998626709 | 107000 |
| 232 | 2025-03-18 | 5.0 | 5.050000190734863 | 4.909999847412109 | 4.940000057220459 | 53100 |
| 233 | 2025-03-19 | 5.0 | 5.03000020980835 | 4.96999979019165 | 5.019999980926514 | 63500 |
| 234 | 2025-03-20 | 4.980000019073486 | 5.010000228881836 | 4.949999809265137 | 5.010000228881836 | 69800 |
| 235 | 2025-03-21 | 4.96999979019165 | 4.989999771118164 | 4.949999809265137 | 4.980000019073486 | 35100 |
| 236 | 2025-03-24 | 4.960000038146973 | 5.0 | 4.920000076293945 | 4.989999771118164 | 62400 |
| 237 | 2025-03-25 | 4.940000057220459 | 4.989999771118164 | 4.920000076293945 | 4.960000038146973 | 68400 |
| 238 | 2025-03-26 | 4.949999809265137 | 4.980000019073486 | 4.920000076293945 | 4.940000057220459 | 205700 |
| 239 | 2025-03-27 | 4.96999979019165 | 4.989999771118164 | 4.940000057220459 | 4.96999979019165 | 43600 |
| 240 | 2025-03-28 | 4.929999828338623 | 4.989999771118164 | 4.880000114440918 | 4.96999979019165 | 106600 |
| 241 | 2025-03-31 | 4.929999828338623 | 4.940000057220459 | 4.900000095367432 | 4.900000095367432 | 74600 |
| 242 | 2025-04-01 | 4.929999828338623 | 4.960000038146973 | 4.889999866485596 | 4.949999809265137 | 75700 |
| 243 | 2025-04-02 | 4.920000076293945 | 4.989999771118164 | 4.900000095367432 | 4.929999828338623 | 73100 |
| 244 | 2025-04-03 | 4.900000095367432 | 4.960000038146973 | 4.900000095367432 | 4.909999847412109 | 111900 |
| 245 | 2025-04-04 | 4.75 | 4.909999847412109 | 4.730000019073486 | 4.900000095367432 | 195200 |
| 246 | 2025-04-07 | 4.590000152587891 | 4.739999771118164 | 4.480000019073486 | 4.739999771118164 | 144400 |
| 247 | 2025-04-08 | 4.53000020980835 | 4.760000228881836 | 4.53000020980835 | 4.619999885559082 | 88500 |
| 248 | 2025-04-09 | 4.679999828338623 | 4.679999828338623 | 4.519999980926514 | 4.53000020980835 | 54800 |
| 249 | 2025-04-10 | 4.489999771118164 | 4.679999828338623 | 4.440000057220459 | 4.679999828338623 | 114400 |
| 250 | 2025-04-11 | 4.550000190734863 | 4.559999942779541 | 4.440000057220459 | 4.480000019073486 | 81200 |