ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 6.703781604766846 | 6.830953490276641 | 6.449437400601983 | 6.685614192551161 | 1368100 |
| 3 | 2024-04-17 | 6.740116596221924 | 6.83095365955134 | 6.658363022652807 | 6.694697847984574 | 936600 |
| 4 | 2024-04-18 | 6.685614585876465 | 6.876372641936393 | 6.6492797593074595 | 6.740116825729973 | 677300 |
| 5 | 2024-04-19 | 6.5947771072387695 | 6.767367306080918 | 6.585693184591671 | 6.65836283318737 | 689600 |
| 6 | 2024-04-22 | 6.5766096115112305 | 6.7128654264432095 | 6.540274785282075 | 6.622028360870321 | 650300 |
| 7 | 2024-04-23 | 6.440353870391846 | 6.549358342997523 | 6.440353870391846 | 6.540274420374414 | 465600 |
| 8 | 2024-04-24 | 6.449437618255615 | 6.513023779729036 | 6.367684477098691 | 6.42218671558507 | 799200 |
| 9 | 2024-04-25 | 6.404019355773926 | 6.467605084628471 | 6.267763541857296 | 6.394935432711681 | 645200 |
| 10 | 2024-04-26 | 6.603860855102539 | 6.640195680821911 | 6.458521552225052 | 6.476688965084738 | 403000 |
| 11 | 2024-04-29 | 6.5947771072387695 | 6.667446755834468 | 6.522107025497798 | 6.603860596740596 | 276000 |
| 12 | 2024-04-30 | 6.449437618255615 | 6.631112179688836 | 6.413102792598029 | 6.594777354031249 | 1071500 |
| 13 | 2024-05-02 | 6.404019355773926 | 6.522107323566065 | 6.340433193774087 | 6.476689007690716 | 923500 |
| 14 | 2024-05-03 | 6.522107124328613 | 6.749199996203993 | 6.422186572568046 | 6.422186572568046 | 1990500 |
| 15 | 2024-05-06 | 6.531191349029541 | 6.622028415349746 | 6.5130239357655 | 6.5221074258248715 | 562900 |
| 16 | 2024-05-07 | 6.5766096115112305 | 6.658363187099477 | 6.513023882182856 | 6.513023882182856 | 410300 |
| 17 | 2024-05-08 | 6.721949100494385 | 6.767367415025226 | 6.485772305611004 | 6.558441955376574 | 405100 |
| 18 | 2024-05-09 | 6.667447090148926 | 6.712865406225935 | 6.476689036447723 | 6.60386092786676 | 623900 |
| 19 | 2024-05-10 | 6.531191349029541 | 6.803702547990155 | 6.494856522501459 | 6.503940012560831 | 437700 |
| 20 | 2024-05-13 | 6.358600616455078 | 6.567526082607271 | 6.340433203448161 | 6.522107333517332 | 684100 |
| 21 | 2024-05-14 | 6.985376834869385 | 7.067130407866028 | 6.685614311408736 | 6.758283961563405 | 1527400 |
| 22 | 2024-05-15 | 7.212470054626465 | 7.330558025227518 | 6.9944606605450925 | 6.9944606605450925 | 1852500 |
| 23 | 2024-05-16 | 7.176135063171387 | 7.357809626262165 | 7.021711836145077 | 7.221553379085112 | 1488000 |
| 24 | 2024-05-17 | 6.733888626098633 | 7.007777463875217 | 6.714999756263909 | 6.9888885940404935 | 850900 |
| 25 | 2024-05-20 | 6.781110763549805 | 6.8472220349776665 | 6.658333331392622 | 6.714999942468135 | 392300 |
| 26 | 2024-05-21 | 6.8188886642456055 | 6.884999937224513 | 6.7055554394356545 | 6.837777535047264 | 683200 |
| 27 | 2024-05-22 | 6.639444351196289 | 6.809444181610484 | 6.620555481150268 | 6.752777571472419 | 641500 |
| 28 | 2024-05-23 | 6.422222137451172 | 6.762221799177295 | 6.422222137451172 | 6.629999708506025 | 942500 |
| 29 | 2024-05-24 | 6.2427778244018555 | 6.460000061872607 | 6.205000083132698 | 6.403333449968872 | 1181300 |
| 30 | 2024-05-27 | 6.271111011505127 | 6.36555536627929 | 6.261666801200814 | 6.261666801200814 | 429300 |
| 31 | 2024-05-28 | 6.460000038146973 | 6.497777779277383 | 6.327777493844338 | 6.327777493844338 | 791600 |
| 32 | 2024-05-29 | 6.3088884353637695 | 6.431666315553664 | 6.289999565361184 | 6.422222105725464 | 331100 |
| 33 | 2024-05-31 | 6.148333549499512 | 6.327777597639296 | 6.110555357403225 | 6.327777597639296 | 646100 |
| 34 | 2024-06-03 | 6.280555248260498 | 6.403333126353335 | 6.148333160500769 | 6.157777370167662 | 671800 |
| 35 | 2024-06-04 | 6.252222061157227 | 6.3655552854470745 | 6.186111238827916 | 6.327777544017125 | 377900 |
| 36 | 2024-06-05 | 6.082221984863281 | 6.261666474752048 | 6.044444244923139 | 6.252221814593922 | 651500 |
| 37 | 2024-06-06 | 6.148333549499512 | 6.186111291249593 | 6.034999873903063 | 6.138888888888888 | 642400 |
| 38 | 2024-06-07 | 6.025555610656738 | 6.157777705619412 | 5.978333208711255 | 6.157777705619412 | 554000 |
| 39 | 2024-06-10 | 5.855555057525635 | 6.072777285968957 | 5.817777317826464 | 6.063333076217255 | 763200 |
| 40 | 2024-06-11 | 5.8933329582214355 | 5.968888890030027 | 5.864999877846132 | 5.864999877846132 | 409900 |
| 41 | 2024-06-12 | 5.8933329582214355 | 6.082222112223626 | 5.808333266749333 | 5.987777760395627 | 565100 |
| 42 | 2024-06-13 | 5.874444007873535 | 5.968888808761833 | 5.827222057775574 | 5.874444007873535 | 772500 |
| 43 | 2024-06-14 | 5.978332996368408 | 6.053888476520586 | 5.732777685873829 | 5.855555115948026 | 1086800 |
| 44 | 2024-06-17 | 5.846110820770264 | 6.00666643892321 | 5.81777729095367 | 5.968888699398537 | 1235400 |
| 45 | 2024-06-18 | 5.8933329582214355 | 5.968888890030027 | 5.789444396383733 | 5.827222137114933 | 499600 |
| 46 | 2024-06-19 | 5.8933329582214355 | 5.902777618577332 | 5.732777785286934 | 5.874444087855836 | 573400 |
| 47 | 2024-06-20 | 5.855555057525635 | 6.034999546269787 | 5.789444238225176 | 5.949999857119742 | 850700 |
| 48 | 2024-06-21 | 5.940555572509766 | 5.9783333145967745 | 5.798888814510378 | 5.855555427640891 | 484800 |
| 49 | 2024-06-24 | 6.3088884353637695 | 6.327777305366355 | 5.9405552451402714 | 5.997221855148026 | 952400 |
| 50 | 2024-06-25 | 6.271111011505127 | 6.3277776243696255 | 6.214444398640629 | 6.28999988245996 | 507300 |
| 51 | 2024-06-26 | 6.091666221618652 | 6.261666502447387 | 5.99722187135057 | 6.261666502447387 | 477200 |
| 52 | 2024-06-27 | 6.186110973358154 | 6.271110662754777 | 6.1105550433944495 | 6.1105550433944495 | 1005100 |
| 53 | 2024-06-28 | 6.186110973358154 | 6.223888713166915 | 5.968888744284684 | 6.167222103453773 | 689600 |
| 54 | 2024-07-01 | 6.006666660308838 | 6.223888895754877 | 6.006666660308838 | 6.186111154837843 | 519500 |
| 55 | 2024-07-02 | 6.063333034515381 | 6.091666113921802 | 5.940555156164416 | 6.044444164795707 | 522000 |
| 56 | 2024-07-03 | 6.195555210113525 | 6.271110690060027 | 6.110555070000618 | 6.110555070000618 | 649300 |
| 57 | 2024-07-04 | 6.34666633605957 | 6.460000009290749 | 6.252221983655418 | 6.252221983655418 | 693300 |
| 58 | 2024-07-05 | 6.3561110496521 | 6.431666532207564 | 6.214444294687505 | 6.365555259798433 | 580900 |
| 59 | 2024-07-08 | 6.186110973358154 | 6.422222072336004 | 6.148333233549392 | 6.422222072336004 | 397000 |
| 60 | 2024-07-09 | 6.204999923706055 | 6.223888793855316 | 6.119999782861282 | 6.204999923706055 | 405000 |
| 61 | 2024-07-10 | 6.119999885559082 | 6.365555201620073 | 6.119999885559082 | 6.205000027830215 | 552900 |
| 62 | 2024-07-11 | 6.271111011505127 | 6.2994445431104795 | 6.167222446426651 | 6.214444398640629 | 592400 |
| 63 | 2024-07-12 | 6.025555610656738 | 6.318333331818616 | 5.997222079420208 | 6.318333331818616 | 750800 |
| 64 | 2024-07-15 | 6.072777271270752 | 6.110555010878487 | 6.034999531663016 | 6.04444419173804 | 258500 |
| 65 | 2024-07-16 | 6.05388879776001 | 6.186111345388674 | 6.044444587412939 | 6.06333345845329 | 391200 |
| 66 | 2024-07-17 | 6.157777786254883 | 6.233333270080088 | 6.006666818604473 | 6.091666512734725 | 351500 |
| 67 | 2024-07-18 | 5.9877777099609375 | 6.233333022645437 | 5.9122222291349384 | 6.233333022645437 | 912000 |
| 68 | 2024-07-19 | 5.968888759613037 | 6.063333109377478 | 5.931111019707261 | 6.025555369471702 | 460500 |
| 69 | 2024-07-22 | 5.9877777099609375 | 6.025555450373938 | 5.931111099341438 | 5.959444179478093 | 333500 |
| 70 | 2024-07-23 | 5.9311113357543945 | 6.025555690551427 | 5.893333143489373 | 5.9405555460609945 | 894000 |
| 71 | 2024-07-24 | 5.808333396911621 | 5.902777750856078 | 5.779999865555183 | 5.902777750856078 | 604600 |
| 72 | 2024-07-25 | 5.7327775955200195 | 5.883888553442729 | 5.685555195996084 | 5.789444204741035 | 636800 |
| 73 | 2024-07-26 | 5.864999771118164 | 5.8933328509778775 | 5.70444415075917 | 5.75166655098694 | 458700 |
| 74 | 2024-07-29 | 5.742221832275391 | 5.902777450997923 | 5.713888752704461 | 5.902777450997923 | 374500 |
| 75 | 2024-07-30 | 5.72333288192749 | 5.75166641144599 | 5.685555142800273 | 5.75166641144599 | 483100 |
| 76 | 2024-07-31 | 5.940555572509766 | 5.9783333145967745 | 5.761111072423369 | 5.770555733118226 | 569400 |
| 77 | 2024-08-01 | 5.817777633666992 | 6.044444534513685 | 5.7705556816524926 | 5.940555519527859 | 673200 |
| 78 | 2024-08-02 | 5.846110820770264 | 5.940555169581944 | 5.751666471958583 | 5.827221951007927 | 483200 |
| 79 | 2024-08-05 | 5.798888683319092 | 5.902777696881135 | 5.5816664460600185 | 5.751666731951762 | 659200 |
| 80 | 2024-08-06 | 5.75166654586792 | 5.874443975727714 | 5.685555275677119 | 5.779999625702417 | 314700 |
| 81 | 2024-08-07 | 5.912222385406494 | 5.978333207703588 | 5.770555629940122 | 5.770555629940122 | 522000 |
| 82 | 2024-08-08 | 5.9311113357543945 | 6.016111029898621 | 5.846111191263961 | 5.855555401570561 | 419400 |
| 83 | 2024-08-09 | 6.119999885559082 | 6.205000027830215 | 5.950000051363011 | 5.950000051363011 | 784900 |
| 84 | 2024-08-12 | 6.072777271270752 | 6.204999810244006 | 6.063333061541908 | 6.09166614107462 | 623300 |
| 85 | 2024-08-13 | 6.157777786254883 | 6.261666801687643 | 6.044444560517076 | 6.044444560517076 | 581900 |
| 86 | 2024-08-14 | 6.110555171966553 | 6.365555146214234 | 6.07277743136291 | 6.365555146214234 | 881900 |
| 87 | 2024-08-15 | 6.157777786254883 | 6.27111101199269 | 6.006666818604473 | 6.10111117338598 | 1225000 |
| 88 | 2024-08-16 | 6.034999847412109 | 6.233333215902545 | 5.987777895604894 | 6.205000134887455 | 562000 |
| 89 | 2024-08-19 | 6.261666774749756 | 6.280555645624796 | 5.921666648652819 | 6.025555663638644 | 641000 |
| 90 | 2024-08-20 | 6.299444198608398 | 6.318333068530243 | 6.242777588842867 | 6.308888408396229 | 445000 |
| 91 | 2024-08-21 | 6.214444160461426 | 6.412777523058806 | 6.214444160461426 | 6.318333171904384 | 738600 |
| 92 | 2024-08-22 | 6.016110897064209 | 6.27111087455896 | 5.9972220265218645 | 6.27111087455896 | 410400 |
| 93 | 2024-08-23 | 6.195555210113525 | 6.318333090199682 | 6.025555380233897 | 6.082221990193773 | 620400 |
| 94 | 2024-08-26 | 6.195555210113525 | 6.318333090199682 | 6.082221990193773 | 6.195555210113525 | 519700 |
| 95 | 2024-08-27 | 6.167222023010254 | 6.242777501642252 | 6.1483331533522545 | 6.157777363008166 | 268600 |
| 96 | 2024-08-28 | 6.252222061157227 | 6.327777544017125 | 6.06333335400748 | 6.186111238827916 | 713500 |
| 97 | 2024-08-29 | 6.082221984863281 | 6.289999554534064 | 6.082221984863281 | 6.289999554534064 | 606500 |
| 98 | 2024-08-30 | 5.997221946716309 | 6.091666298171252 | 5.968888866452922 | 6.082222088198853 | 765000 |
| 99 | 2024-09-02 | 6.044444561004639 | 6.101111173878113 | 5.978333287479148 | 6.006666819088989 | 675600 |
| 100 | 2024-09-03 | 6.05388879776001 | 6.271111039897147 | 6.05388879776001 | 6.101111200533991 | 1483300 |
| 101 | 2024-09-04 | 6.233333110809326 | 6.327777463177641 | 6.016110875189105 | 6.016110875189105 | 934300 |
| 102 | 2024-09-05 | 6.233333110809326 | 6.2899997222303154 | 6.129444098031082 | 6.129444098031082 | 1077900 |
| 103 | 2024-09-06 | 6.186110973358154 | 6.3749996724019615 | 6.148333233549392 | 6.242777583071296 | 716300 |
| 104 | 2024-09-09 | 6.176666259765625 | 6.233332868988242 | 6.129443860240355 | 6.157777390024752 | 400600 |
| 105 | 2024-09-10 | 6.167222023010254 | 6.223888631984253 | 6.091666094032079 | 6.223888631984253 | 268400 |
| 106 | 2024-09-11 | 6.176666259765625 | 6.26166639877264 | 6.0822219110612625 | 6.26166639877264 | 357600 |
| 107 | 2024-09-12 | 6.044444561004639 | 6.186111318361428 | 6.044444561004639 | 6.186111318361428 | 287500 |
| 108 | 2024-09-13 | 6.204999923706055 | 6.3088884843539015 | 6.063333172413497 | 6.091666252464296 | 559300 |
| 109 | 2024-09-16 | 6.195555210113525 | 6.271110690060027 | 6.138888600153649 | 6.271110690060027 | 348700 |
| 110 | 2024-09-17 | 6.299444198608398 | 6.299444198608398 | 6.138888579099635 | 6.195555188865166 | 658000 |
| 111 | 2024-09-18 | 6.280555248260498 | 6.403333126353335 | 6.186110899860692 | 6.299444117940459 | 752600 |
| 112 | 2024-09-19 | 6.082221984863281 | 6.3938885645425465 | 6.082221984863281 | 6.337221954632333 | 820300 |
| 113 | 2024-09-20 | 5.8933329582214355 | 6.1388887233204255 | 5.855555217490236 | 6.1388887233204255 | 1752200 |
| 114 | 2024-09-23 | 5.855555057525635 | 5.893332797224806 | 5.7516664985260055 | 5.855555057525635 | 625900 |
| 115 | 2024-09-24 | 5.978332996368408 | 6.044444266674657 | 5.90277751621623 | 5.912222176408345 | 655800 |
| 116 | 2024-09-25 | 5.940555572509766 | 5.987777975291632 | 5.883888959379252 | 5.9783333145967745 | 992700 |
| 117 | 2024-09-26 | 5.968888759613037 | 6.006666499518814 | 5.921666359557725 | 6.006666499518814 | 852200 |
| 118 | 2024-09-27 | 5.9877777099609375 | 6.072777400717093 | 5.931111099341438 | 6.006666580167438 | 461000 |
| 119 | 2024-09-30 | 5.864999771118164 | 5.987777651433416 | 5.836666240912265 | 5.987777651433416 | 325300 |
| 120 | 2024-10-01 | 6.261666774749756 | 6.337222258249918 | 5.855555375417073 | 5.940555519527859 | 8503000 |
| 121 | 2024-10-02 | 6.3561110496521 | 6.441111192700097 | 6.299444437735502 | 6.327777518520701 | 1096700 |
| 122 | 2024-10-03 | 6.4033331871032715 | 6.450555136578092 | 6.204999828408955 | 6.308888387461268 | 1365900 |
| 123 | 2024-10-04 | 6.686666488647461 | 6.724444229798877 | 6.4694442518537185 | 6.516666653466087 | 2836900 |
| 124 | 2024-10-07 | 6.847221851348877 | 6.903888460904705 | 6.705555102286215 | 6.809444111644991 | 2955900 |
| 125 | 2024-10-08 | 6.799999713897705 | 6.932222258308783 | 6.781110843317008 | 6.875555646566691 | 2524200 |
| 126 | 2024-10-09 | 6.5 | 6.679999828338623 | 6.320000171661377 | 6.650000095367432 | 1440800 |
| 127 | 2024-10-10 | 6.409999847412109 | 6.539999961853027 | 6.329999923706055 | 6.53000020980835 | 1425900 |
| 128 | 2024-10-11 | 6.300000190734863 | 6.440000057220459 | 6.28000020980835 | 6.400000095367432 | 529600 |
| 129 | 2024-10-14 | 6.5 | 6.539999961853027 | 6.21999979019165 | 6.21999979019165 | 1533500 |
| 130 | 2024-10-15 | 6.619999885559082 | 6.670000076293945 | 6.46999979019165 | 6.480000019073486 | 1615700 |
| 131 | 2024-10-16 | 6.650000095367432 | 6.71999979019165 | 6.550000190734863 | 6.550000190734863 | 2571600 |
| 132 | 2024-10-17 | 6.559999942779541 | 6.650000095367432 | 6.480000019073486 | 6.650000095367432 | 725100 |
| 133 | 2024-10-18 | 6.28000020980835 | 6.630000114440918 | 6.28000020980835 | 6.570000171661377 | 861600 |
| 134 | 2024-10-21 | 6.269999980926514 | 6.320000171661377 | 6.199999809265137 | 6.28000020980835 | 675300 |
| 135 | 2024-10-22 | 6.099999904632568 | 6.269999980926514 | 6.070000171661377 | 6.269999980926514 | 655100 |
| 136 | 2024-10-23 | 6.130000114440918 | 6.139999866485596 | 6.019999980926514 | 6.099999904632568 | 623500 |
| 137 | 2024-10-24 | 6.199999809265137 | 6.199999809265137 | 6.03000020980835 | 6.179999828338623 | 814900 |
| 138 | 2024-10-25 | 6.099999904632568 | 6.230000019073486 | 6.090000152587891 | 6.190000057220459 | 601900 |
| 139 | 2024-10-28 | 6.170000076293945 | 6.25 | 6.099999904632568 | 6.139999866485596 | 573600 |
| 140 | 2024-10-29 | 6.019999980926514 | 6.25 | 6.019999980926514 | 6.170000076293945 | 537700 |
| 141 | 2024-10-30 | 6.119999885559082 | 6.210000038146973 | 6.019999980926514 | 6.019999980926514 | 731000 |
| 142 | 2024-10-31 | 6.03000020980835 | 6.190000057220459 | 6.03000020980835 | 6.110000133514404 | 548800 |
| 143 | 2024-11-01 | 5.900000095367432 | 6.079999923706055 | 5.860000133514404 | 6.059999942779541 | 890400 |
| 144 | 2024-11-04 | 6.090000152587891 | 6.119999885559082 | 5.929999828338623 | 5.929999828338623 | 798800 |
| 145 | 2024-11-05 | 6.010000228881836 | 6.139999866485596 | 6.0 | 6.099999904632568 | 663300 |
| 146 | 2024-11-06 | 6.010000228881836 | 6.010000228881836 | 5.900000095367432 | 5.989999771118164 | 807400 |
| 147 | 2024-11-07 | 5.900000095367432 | 6.119999885559082 | 5.849999904632568 | 6.039999961853027 | 976600 |
| 148 | 2024-11-08 | 5.809999942779541 | 5.900000095367432 | 5.690000057220459 | 5.900000095367432 | 1377300 |
| 149 | 2024-11-11 | 5.809999942779541 | 5.900000095367432 | 5.78000020980835 | 5.809999942779541 | 706700 |
| 150 | 2024-11-12 | 5.800000190734863 | 5.949999809265137 | 5.559999942779541 | 5.639999866485596 | 3612000 |
| 151 | 2024-11-13 | 5.630000114440918 | 5.820000171661377 | 5.630000114440918 | 5.78000020980835 | 1827300 |
| 152 | 2024-11-14 | 5.730000019073486 | 5.789999961853027 | 5.570000171661377 | 5.639999866485596 | 1181600 |
| 153 | 2024-11-18 | 5.610000133514404 | 5.78000020980835 | 5.53000020980835 | 5.75 | 1273100 |
| 154 | 2024-11-19 | 5.690000057220459 | 5.699999809265137 | 5.579999923706055 | 5.610000133514404 | 913700 |
| 155 | 2024-11-21 | 5.710000038146973 | 5.75 | 5.610000133514404 | 5.699999809265137 | 859900 |
| 156 | 2024-11-22 | 5.980000019073486 | 5.980000019073486 | 5.710000038146973 | 5.710000038146973 | 911400 |
| 157 | 2024-11-25 | 6.059999942779541 | 6.090000152587891 | 5.849999904632568 | 5.860000133514404 | 1123400 |
| 158 | 2024-11-26 | 6.260000228881836 | 6.309999942779541 | 6.019999980926514 | 6.099999904632568 | 1073000 |
| 159 | 2024-11-27 | 6.190000057220459 | 6.329999923706055 | 6.179999828338623 | 6.320000171661377 | 1040800 |
| 160 | 2024-11-28 | 5.829999923706055 | 6.21999979019165 | 5.829999923706055 | 6.21999979019165 | 5684700 |
| 161 | 2024-11-29 | 5.710000038146973 | 5.869999885559082 | 5.590000152587891 | 5.800000190734863 | 2617400 |
| 162 | 2024-12-02 | 5.679999828338623 | 5.710000038146973 | 5.599999904632568 | 5.710000038146973 | 1825500 |
| 163 | 2024-12-03 | 5.760000228881836 | 5.78000020980835 | 5.610000133514404 | 5.699999809265137 | 2996800 |
| 164 | 2024-12-04 | 5.71999979019165 | 5.820000171661377 | 5.659999847412109 | 5.789999961853027 | 1245400 |
| 165 | 2024-12-05 | 5.800000190734863 | 5.860000133514404 | 5.710000038146973 | 5.710000038146973 | 851800 |
| 166 | 2024-12-06 | 5.710000038146973 | 5.860000133514404 | 5.670000076293945 | 5.760000228881836 | 575300 |
| 167 | 2024-12-09 | 5.670000076293945 | 5.809999942779541 | 5.670000076293945 | 5.699999809265137 | 861400 |
| 168 | 2024-12-10 | 5.789999961853027 | 5.860000133514404 | 5.670000076293945 | 5.670000076293945 | 1278600 |
| 169 | 2024-12-11 | 5.929999828338623 | 6.050000190734863 | 5.650000095367432 | 5.820000171661377 | 1041900 |
| 170 | 2024-12-12 | 5.699999809265137 | 5.920000076293945 | 5.659999847412109 | 5.920000076293945 | 1682500 |
| 171 | 2024-12-13 | 5.630000114440918 | 5.78000020980835 | 5.610000133514404 | 5.650000095367432 | 1180700 |
| 172 | 2024-12-16 | 5.599999904632568 | 5.71999979019165 | 5.570000171661377 | 5.599999904632568 | 1014000 |
| 173 | 2024-12-17 | 5.630000114440918 | 5.769999980926514 | 5.539999961853027 | 5.650000095367432 | 1138200 |
| 174 | 2024-12-18 | 5.409999847412109 | 5.690000057220459 | 5.400000095367432 | 5.610000133514404 | 3343200 |
| 175 | 2024-12-19 | 5.460000038146973 | 5.559999942779541 | 5.380000114440918 | 5.420000076293945 | 1134100 |
| 176 | 2024-12-20 | 5.550000190734863 | 5.699999809265137 | 5.449999809265137 | 5.460000038146973 | 926400 |
| 177 | 2024-12-23 | 5.440000057220459 | 5.579999923706055 | 5.440000057220459 | 5.559999942779541 | 1057700 |
| 178 | 2024-12-26 | 5.369999885559082 | 5.46999979019165 | 5.340000152587891 | 5.429999828338623 | 2808700 |
| 179 | 2024-12-27 | 5.349999904632568 | 5.449999809265137 | 5.340000152587891 | 5.449999809265137 | 811200 |
| 180 | 2024-12-30 | 5.360000133514404 | 5.440000057220459 | 5.320000171661377 | 5.329999923706055 | 1166300 |
| 181 | 2025-01-02 | 5.309999942779541 | 5.400000095367432 | 5.260000228881836 | 5.360000133514404 | 1150100 |
| 182 | 2025-01-03 | 5.460000038146973 | 5.480000019073486 | 5.309999942779541 | 5.309999942779541 | 3290200 |
| 183 | 2025-01-06 | 5.559999942779541 | 5.650000095367432 | 5.429999828338623 | 5.559999942779541 | 1301300 |
| 184 | 2025-01-07 | 5.610000133514404 | 5.690000057220459 | 5.590000152587891 | 5.650000095367432 | 694400 |
| 185 | 2025-01-08 | 5.5 | 5.610000133514404 | 5.5 | 5.599999904632568 | 633400 |
| 186 | 2025-01-09 | 5.599999904632568 | 5.679999828338623 | 5.5 | 5.5 | 1139000 |
| 187 | 2025-01-10 | 5.570000171661377 | 5.690000057220459 | 5.570000171661377 | 5.650000095367432 | 2321900 |
| 188 | 2025-01-13 | 5.5 | 5.650000095367432 | 5.46999979019165 | 5.53000020980835 | 722800 |
| 189 | 2025-01-14 | 5.579999923706055 | 5.579999923706055 | 5.480000019073486 | 5.53000020980835 | 948100 |
| 190 | 2025-01-15 | 5.760000228881836 | 5.800000190734863 | 5.570000171661377 | 5.579999923706055 | 1064700 |
| 191 | 2025-01-16 | 5.590000152587891 | 5.789999961853027 | 5.590000152587891 | 5.760000228881836 | 1167200 |
| 192 | 2025-01-17 | 5.599999904632568 | 5.650000095367432 | 5.53000020980835 | 5.590000152587891 | 634400 |
| 193 | 2025-01-20 | 5.650000095367432 | 5.760000228881836 | 5.519999980926514 | 5.590000152587891 | 1054100 |
| 194 | 2025-01-21 | 5.639999866485596 | 5.730000019073486 | 5.619999885559082 | 5.630000114440918 | 933900 |
| 195 | 2025-01-22 | 5.75 | 5.849999904632568 | 5.619999885559082 | 5.639999866485596 | 1832400 |
| 196 | 2025-01-23 | 5.630000114440918 | 5.789999961853027 | 5.599999904632568 | 5.710000038146973 | 1702200 |
| 197 | 2025-01-24 | 5.659999847412109 | 5.769999980926514 | 5.610000133514404 | 5.630000114440918 | 1661700 |
| 198 | 2025-01-27 | 5.880000114440918 | 5.920000076293945 | 5.579999923706055 | 5.579999923706055 | 1207400 |
| 199 | 2025-01-28 | 5.840000152587891 | 5.940000057220459 | 5.829999923706055 | 5.880000114440918 | 991500 |
| 200 | 2025-01-29 | 5.829999923706055 | 5.929999828338623 | 5.800000190734863 | 5.880000114440918 | 615200 |
| 201 | 2025-01-30 | 6.079999923706055 | 6.139999866485596 | 5.840000152587891 | 5.840000152587891 | 1895100 |
| 202 | 2025-01-31 | 6.139999866485596 | 6.159999847412109 | 6.039999961853027 | 6.079999923706055 | 1132800 |
| 203 | 2025-02-03 | 6.150000095367432 | 6.210000038146973 | 6.03000020980835 | 6.099999904632568 | 1480800 |
| 204 | 2025-02-04 | 6.159999847412109 | 6.179999828338623 | 5.960000038146973 | 5.96999979019165 | 1970300 |
| 205 | 2025-02-05 | 6.010000228881836 | 6.159999847412109 | 6.010000228881836 | 6.099999904632568 | 579700 |
| 206 | 2025-02-06 | 6.059999942779541 | 6.179999828338623 | 5.960000038146973 | 6.050000190734863 | 1164500 |
| 207 | 2025-02-07 | 5.940000057220459 | 6.110000133514404 | 5.869999885559082 | 6.090000152587891 | 1162800 |
| 208 | 2025-02-10 | 6.039999961853027 | 6.139999866485596 | 5.929999828338623 | 5.929999828338623 | 1283400 |
| 209 | 2025-02-11 | 6.099999904632568 | 6.199999809265137 | 6.019999980926514 | 6.019999980926514 | 1447400 |
| 210 | 2025-02-12 | 5.949999809265137 | 6.099999904632568 | 5.889999866485596 | 6.070000171661377 | 1466400 |
| 211 | 2025-02-13 | 5.900000095367432 | 6.010000228881836 | 5.849999904632568 | 5.949999809265137 | 1322300 |
| 212 | 2025-02-14 | 6.059999942779541 | 6.110000133514404 | 5.900000095367432 | 5.900000095367432 | 1645400 |
| 213 | 2025-02-17 | 6.21999979019165 | 6.269999980926514 | 6.019999980926514 | 6.019999980926514 | 1841500 |
| 214 | 2025-02-18 | 6.179999828338623 | 6.289999961853027 | 6.159999847412109 | 6.230000019073486 | 1408500 |
| 215 | 2025-02-19 | 6.010000228881836 | 6.199999809265137 | 6.010000228881836 | 6.139999866485596 | 552000 |
| 216 | 2025-02-20 | 5.989999771118164 | 6.090000152587891 | 5.940000057220459 | 6.010000228881836 | 1051200 |
| 217 | 2025-02-21 | 6.090000152587891 | 6.090000152587891 | 5.949999809265137 | 6.019999980926514 | 1472900 |
| 218 | 2025-02-24 | 5.96999979019165 | 6.090000152587891 | 5.900000095367432 | 6.070000171661377 | 903600 |
| 219 | 2025-02-25 | 5.869999885559082 | 5.980000019073486 | 5.860000133514404 | 5.96999979019165 | 564400 |
| 220 | 2025-02-26 | 5.789999961853027 | 5.929999828338623 | 5.769999980926514 | 5.869999885559082 | 785000 |
| 221 | 2025-02-27 | 5.769999980926514 | 5.829999923706055 | 5.710000038146973 | 5.789999961853027 | 851500 |
| 222 | 2025-02-28 | 5.679999828338623 | 5.860000133514404 | 5.619999885559082 | 5.769999980926514 | 958800 |
| 223 | 2025-03-05 | 5.639999866485596 | 5.71999979019165 | 5.590000152587891 | 5.679999828338623 | 478600 |
| 224 | 2025-03-06 | 5.840000152587891 | 5.920000076293945 | 5.670000076293945 | 5.679999828338623 | 1857900 |
| 225 | 2025-03-07 | 6.079999923706055 | 6.179999828338623 | 5.71999979019165 | 5.800000190734863 | 1290200 |
| 226 | 2025-03-10 | 6.269999980926514 | 6.269999980926514 | 5.800000190734863 | 6.050000190734863 | 1647400 |
| 227 | 2025-03-11 | 6.150000095367432 | 6.329999923706055 | 6.110000133514404 | 6.269999980926514 | 1244200 |
| 228 | 2025-03-12 | 6.159999847412109 | 6.25 | 6.099999904632568 | 6.139999866485596 | 270000 |
| 229 | 2025-03-13 | 6.210000038146973 | 6.210000038146973 | 6.059999942779541 | 6.150000095367432 | 415500 |
| 230 | 2025-03-14 | 6.949999809265137 | 6.949999809265137 | 6.210000038146973 | 6.239999771118164 | 3151000 |
| 231 | 2025-03-17 | 6.929999828338623 | 7.019999980926514 | 6.840000152587891 | 6.949999809265137 | 1904200 |
| 232 | 2025-03-18 | 6.809999942779541 | 6.920000076293945 | 6.679999828338623 | 6.840000152587891 | 1061200 |
| 233 | 2025-03-19 | 6.699999809265137 | 6.869999885559082 | 6.699999809265137 | 6.809999942779541 | 970400 |
| 234 | 2025-03-20 | 6.690000057220459 | 6.800000190734863 | 6.670000076293945 | 6.699999809265137 | 471800 |
| 235 | 2025-03-21 | 6.690000057220459 | 6.800000190734863 | 6.639999866485596 | 6.760000228881836 | 465500 |
| 236 | 2025-03-24 | 6.53000020980835 | 6.769999980926514 | 6.53000020980835 | 6.690000057220459 | 331700 |
| 237 | 2025-03-25 | 6.690000057220459 | 6.730000019073486 | 6.519999980926514 | 6.53000020980835 | 481400 |
| 238 | 2025-03-26 | 6.659999847412109 | 6.800000190734863 | 6.650000095367432 | 6.710000038146973 | 470700 |
| 239 | 2025-03-27 | 6.650000095367432 | 6.760000228881836 | 6.630000114440918 | 6.699999809265137 | 491900 |
| 240 | 2025-03-28 | 6.179999828338623 | 6.619999885559082 | 6.090000152587891 | 6.550000190734863 | 1330700 |
| 241 | 2025-03-31 | 6.059999942779541 | 6.179999828338623 | 6.0 | 6.179999828338623 | 789300 |
| 242 | 2025-04-01 | 5.860000133514404 | 6.059999942779541 | 5.769999980926514 | 6.059999942779541 | 3725300 |
| 243 | 2025-04-02 | 5.889999866485596 | 5.909999847412109 | 5.739999771118164 | 5.809999942779541 | 1252100 |
| 244 | 2025-04-03 | 5.760000228881836 | 6.070000171661377 | 5.75 | 5.889999866485596 | 1233600 |
| 245 | 2025-04-04 | 5.690000057220459 | 5.730000019073486 | 5.550000190734863 | 5.699999809265137 | 1178800 |
| 246 | 2025-04-07 | 5.53000020980835 | 5.730000019073486 | 5.460000038146973 | 5.679999828338623 | 1976400 |
| 247 | 2025-04-08 | 5.539999961853027 | 5.75 | 5.5 | 5.570000171661377 | 869400 |
| 248 | 2025-04-09 | 5.659999847412109 | 5.75 | 5.460000038146973 | 5.460000038146973 | 1200300 |
| 249 | 2025-04-10 | 5.539999961853027 | 5.659999847412109 | 5.5 | 5.659999847412109 | 955100 |
| 250 | 2025-04-11 | 5.599999904632568 | 5.630000114440918 | 5.480000019073486 | 5.570000171661377 | 977800 |