ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 5.547760963439941 | 5.659648920993125 | 5.501141388677448 | 5.641001002167837 | 4914800 |
| 3 | 2024-04-17 | 5.529113292694092 | 5.687620832121661 | 5.501141635501859 | 5.59438123381176 | 2276600 |
| 4 | 2024-04-18 | 5.529113292694092 | 5.63167707313572 | 5.491817453370132 | 5.529113292694092 | 2340300 |
| 5 | 2024-04-19 | 5.594380855560303 | 5.631676692362589 | 5.5104650004544355 | 5.51978918195573 | 1121800 |
| 6 | 2024-04-22 | 5.622352600097656 | 5.678296351765119 | 5.603704682875169 | 5.613028419185705 | 625800 |
| 7 | 2024-04-23 | 5.715593338012695 | 5.715593338012695 | 5.594381629339315 | 5.622353733110675 | 806600 |
| 8 | 2024-04-24 | 5.641000747680664 | 5.780859910260014 | 5.641000747680664 | 5.734240337600709 | 2388700 |
| 9 | 2024-04-25 | 5.641000747680664 | 5.678296583648682 | 5.594380730419924 | 5.6596486656646725 | 602600 |
| 10 | 2024-04-26 | 5.696944713592529 | 5.743564287986357 | 5.659648876236886 | 5.668972613275072 | 661200 |
| 11 | 2024-04-29 | 5.827479839324951 | 5.827479839324951 | 5.696944415412472 | 5.696944415412472 | 1011500 |
| 12 | 2024-04-30 | 5.743564605712891 | 5.81815628455049 | 5.715592948449529 | 5.81815628455049 | 1073800 |
| 13 | 2024-05-02 | 5.799508094787598 | 5.827480195349918 | 5.752888519985672 | 5.771536438826733 | 1201100 |
| 14 | 2024-05-03 | 5.7244873046875 | 5.90636906254357 | 5.7244873046875 | 5.7914965175174995 | 2758700 |
| 15 | 2024-05-06 | 5.753205299377441 | 5.810641568198653 | 5.743632359675795 | 5.762777782616199 | 804500 |
| 16 | 2024-05-07 | 5.762777805328369 | 5.7914961680836035 | 5.6957685965414155 | 5.753205322051885 | 1261900 |
| 17 | 2024-05-08 | 5.762777805328369 | 5.762777805328369 | 5.676623173525557 | 5.724486959296651 | 1079100 |
| 18 | 2024-05-09 | 5.676623344421387 | 5.743632555225664 | 5.657477920829151 | 5.743632555225664 | 794400 |
| 19 | 2024-05-10 | 5.705341339111328 | 5.868077657353615 | 5.705341339111328 | 5.743632183819764 | 1472200 |
| 20 | 2024-05-13 | 5.829787731170654 | 5.877651066365978 | 5.676623871741959 | 5.695769297112678 | 1721700 |
| 21 | 2024-05-14 | 5.935086727142334 | 5.992523453762532 | 5.791496279980536 | 5.8106417033663025 | 2080300 |
| 22 | 2024-05-15 | 6.088250637054443 | 6.136113967809129 | 5.973377639024809 | 5.973377639024809 | 1971500 |
| 23 | 2024-05-16 | 6.164832592010498 | 6.203123440817905 | 6.078677953962371 | 6.088250894395685 | 1521700 |
| 24 | 2024-05-17 | 6.164832592010498 | 6.174405075980888 | 6.0978233783660745 | 6.155259651577184 | 1299900 |
| 25 | 2024-05-20 | 6.13611364364624 | 6.183977428335249 | 6.049959470254058 | 6.155259066229267 | 1257100 |
| 26 | 2024-05-21 | 6.107396125793457 | 6.155259457058676 | 6.0978231856626675 | 6.136114033260007 | 667400 |
| 27 | 2024-05-22 | 6.082180500030518 | 6.159784005205807 | 6.072480293160295 | 6.10158137632434 | 1102400 |
| 28 | 2024-05-23 | 6.014277458190918 | 6.072480552107703 | 5.965775496664793 | 6.072480552107703 | 1059500 |
| 29 | 2024-05-24 | 5.975475311279297 | 6.053078814664217 | 5.975475311279297 | 5.994876187125527 | 628300 |
| 30 | 2024-05-27 | 5.965775012969971 | 6.00457676406625 | 5.946374137421831 | 5.975475219467361 | 565900 |
| 31 | 2024-05-28 | 5.94637393951416 | 6.0530785202008985 | 5.926973064611722 | 6.043378314026351 | 566100 |
| 32 | 2024-05-29 | 5.975475311279297 | 5.994876187125527 | 5.878470932048145 | 5.907572477094174 | 865200 |
| 33 | 2024-05-31 | 5.994876384735107 | 5.994876384735107 | 5.907572671825956 | 5.946374424797441 | 1801300 |
| 34 | 2024-06-03 | 6.1112823486328125 | 6.140383433239154 | 5.926973783430186 | 5.956074868036527 | 1354400 |
| 35 | 2024-06-04 | 6.091881275177002 | 6.188885658329598 | 6.06277972895453 | 6.06277972895453 | 961200 |
| 36 | 2024-06-05 | 6.0433783531188965 | 6.101580978202705 | 5.994875934272383 | 6.0918807719654104 | 1040700 |
| 37 | 2024-06-06 | 6.091881275177002 | 6.159784112107126 | 6.023977975693493 | 6.03367818273206 | 946500 |
| 38 | 2024-06-07 | 6.082180500030518 | 6.120982252618162 | 6.01427720172545 | 6.02397787114905 | 816900 |
| 39 | 2024-06-10 | 6.014277458190918 | 6.072480552107703 | 5.965775496664793 | 6.04337900514931 | 855700 |
| 40 | 2024-06-11 | 6.053078651428223 | 6.082180195689458 | 5.994876025459107 | 6.004576694397303 | 538500 |
| 41 | 2024-06-12 | 5.9075727462768555 | 6.111282183221118 | 5.9075727462768555 | 6.111282183221118 | 755700 |
| 42 | 2024-06-13 | 5.888171672821045 | 5.926973424985156 | 5.849369920656933 | 5.888171672821045 | 633200 |
| 43 | 2024-06-14 | 5.9075727462768555 | 5.975475583556018 | 5.839669446444305 | 5.849370116086122 | 614900 |
| 44 | 2024-06-17 | 5.9075727462768555 | 5.975475583556018 | 5.839669446444305 | 5.9075727462768555 | 992900 |
| 45 | 2024-06-18 | 5.79116678237915 | 5.956074459001332 | 5.79116678237915 | 5.907572500470517 | 1165900 |
| 46 | 2024-06-19 | 5.77176570892334 | 5.800867253088553 | 5.723263752052455 | 5.7814663778295285 | 800100 |
| 47 | 2024-06-20 | 5.800867557525635 | 5.849369979495342 | 5.732964259278719 | 5.7814666812484266 | 858900 |
| 48 | 2024-06-21 | 5.7426652908325195 | 5.829969470862136 | 5.723264413331872 | 5.771766375806788 | 1572000 |
| 49 | 2024-06-24 | 5.79116678237915 | 5.820268327540334 | 5.732964154610151 | 5.752365030533151 | 1390100 |
| 50 | 2024-06-25 | 5.732964515686035 | 5.781466939825018 | 5.674761884251295 | 5.752365392830948 | 970200 |
| 51 | 2024-06-26 | 5.597157955169678 | 5.732964084981262 | 5.597157955169678 | 5.732964084981262 | 1322000 |
| 52 | 2024-06-27 | 5.655360698699951 | 5.684462244107012 | 5.597158070439201 | 5.606858739759345 | 966700 |
| 53 | 2024-06-28 | 5.587457656860352 | 5.694162240112182 | 5.577756987899264 | 5.64566028296681 | 886600 |
| 54 | 2024-07-01 | 5.577757358551025 | 5.645660658130866 | 5.558356481892983 | 5.58745802815674 | 1258600 |
| 55 | 2024-07-02 | 5.587457656860352 | 5.635959614005723 | 5.529254568200537 | 5.577756987899264 | 1523400 |
| 56 | 2024-07-03 | 5.645660877227783 | 5.6747619620675085 | 5.60685912240588 | 5.60685912240588 | 1473300 |
| 57 | 2024-07-04 | 5.7426652908325195 | 5.800867923334462 | 5.655361110802903 | 5.655361110802903 | 1064300 |
| 58 | 2024-07-05 | 5.820268630981445 | 5.820268630981445 | 5.665061615505692 | 5.7232642463091 | 900600 |
| 59 | 2024-07-08 | 5.810567855834961 | 5.820268525402923 | 5.732964349504797 | 5.781466772237841 | 1182100 |
| 60 | 2024-07-09 | 5.917273044586182 | 5.917273044586182 | 5.762066028351547 | 5.7717662355895145 | 890800 |
| 61 | 2024-07-10 | 5.868770599365234 | 6.014276933810414 | 5.868770599365234 | 5.888171474794815 | 1157900 |
| 62 | 2024-07-11 | 5.85906982421875 | 5.936673324531049 | 5.839668949140675 | 5.8978715743749 | 883100 |
| 63 | 2024-07-12 | 5.917273044586182 | 5.917273044586182 | 5.839669536468865 | 5.859070413498194 | 778100 |
| 64 | 2024-07-15 | 5.897871971130371 | 5.926973516981846 | 5.849370011449086 | 5.907572640598656 | 547400 |
| 65 | 2024-07-16 | 5.994876384735107 | 6.0045770542546695 | 5.897872002306394 | 5.897872002306394 | 774200 |
| 66 | 2024-07-17 | 5.975475311279297 | 6.014277062971757 | 5.956074435433067 | 6.014277062971757 | 528500 |
| 67 | 2024-07-18 | 5.868770599365234 | 5.985175851942721 | 5.868770599365234 | 5.965774976513139 | 1000900 |
| 68 | 2024-07-19 | 5.85906982421875 | 5.956074199609124 | 5.839668949140675 | 5.8978715743749 | 416600 |
| 69 | 2024-07-22 | 5.9075727462768555 | 5.9075727462768555 | 5.839669446444305 | 5.878471199904794 | 322500 |
| 70 | 2024-07-23 | 5.7523651123046875 | 5.907572584448372 | 5.7523651123046875 | 5.907572584448372 | 491400 |
| 71 | 2024-07-24 | 5.723264217376709 | 5.7717661781909975 | 5.703863340540315 | 5.752365301354604 | 396500 |
| 72 | 2024-07-25 | 5.713563442230225 | 5.762065864702725 | 5.694162565751901 | 5.752365195186872 | 555100 |
| 73 | 2024-07-26 | 5.7523651123046875 | 5.800867534078347 | 5.684462276885614 | 5.71356335990711 | 470200 |
| 74 | 2024-07-29 | 5.7426652908325195 | 5.781467045833814 | 5.703863535831225 | 5.771766375806788 | 564500 |
| 75 | 2024-07-30 | 5.6650614738464355 | 5.723264103194441 | 5.6650614738464355 | 5.723264103194441 | 652500 |
| 76 | 2024-07-31 | 5.703863143920898 | 5.752365103063263 | 5.6553607222251605 | 5.6553607222251605 | 903700 |
| 77 | 2024-08-01 | 5.897871971130371 | 5.897871971130371 | 5.703863207298469 | 5.703863207298469 | 1248800 |
| 78 | 2024-08-02 | 5.723264217376709 | 5.84937014808996 | 5.655360917172637 | 5.829969271253567 | 1121400 |
| 79 | 2024-08-05 | 5.7523651123046875 | 5.762065781680769 | 5.558356350316799 | 5.58745789589167 | 1083100 |
| 80 | 2024-08-06 | 5.674761772155762 | 5.771766155964168 | 5.626259811528253 | 5.723264195336659 | 1584100 |
| 81 | 2024-08-07 | 5.868770599365234 | 5.868770599365234 | 5.674761382516067 | 5.674761382516067 | 838400 |
| 82 | 2024-08-08 | 5.926973819732666 | 5.965775574481047 | 5.829969432861715 | 5.868771187610095 | 1274900 |
| 83 | 2024-08-09 | 5.985176086425781 | 6.0336780456232315 | 5.849369953098195 | 5.849369953098195 | 1736600 |
| 84 | 2024-08-12 | 5.917273044586182 | 6.09188140040354 | 5.917273044586182 | 5.985176345465532 | 994900 |
| 85 | 2024-08-13 | 6.072480201721191 | 6.082180408445349 | 5.917272731154342 | 5.92697340043187 | 1448300 |
| 86 | 2024-08-14 | 6.053078651428223 | 6.091880864627654 | 6.004576694397303 | 6.0433784450433805 | 771700 |
| 87 | 2024-08-15 | 6.0336785316467285 | 6.169485138467151 | 5.878471509627287 | 6.0336785316467285 | 2130500 |
| 88 | 2024-08-16 | 6.004577159881592 | 6.082180667189691 | 5.9851762830545665 | 6.033678243845434 | 897100 |
| 89 | 2024-08-19 | 6.1112823486328125 | 6.1112823486328125 | 6.0045772924516285 | 6.0045772924516285 | 853100 |
| 90 | 2024-08-20 | 6.1112823486328125 | 6.140383433239154 | 6.03367837705797 | 6.130683225888173 | 806300 |
| 91 | 2024-08-21 | 6.072480201721191 | 6.130682829726246 | 6.072480201721191 | 6.101581284447034 | 734400 |
| 92 | 2024-08-22 | 5.9797749519348145 | 6.09645337449968 | 5.931158710713368 | 6.077006970738869 | 799600 |
| 93 | 2024-08-23 | 6.047837257385254 | 6.115899903764217 | 5.96032867048527 | 5.96032867048527 | 556200 |
| 94 | 2024-08-26 | 5.989498138427734 | 6.1061770288476565 | 5.989498138427734 | 6.057560785869451 | 410500 |
| 95 | 2024-08-27 | 5.9992218017578125 | 6.038114612171245 | 5.940882586137664 | 5.979775396551096 | 602300 |
| 96 | 2024-08-28 | 5.911712646484375 | 5.999221700253416 | 5.901989675864962 | 5.999221700253416 | 599000 |
| 97 | 2024-08-29 | 5.872819900512695 | 5.911712710690486 | 5.843650524698788 | 5.8922663056015905 | 867200 |
| 98 | 2024-08-30 | 5.833927154541016 | 5.863096994314825 | 5.73669512802644 | 5.833927154541016 | 1330900 |
| 99 | 2024-09-02 | 5.892266273498535 | 5.9117126784814795 | 5.756141438617925 | 5.795034248583813 | 1307500 |
| 100 | 2024-09-03 | 5.863096714019775 | 5.950605301879963 | 5.804757037261181 | 5.833926875640478 | 1256100 |
| 101 | 2024-09-04 | 5.950605392456055 | 5.999221635948603 | 5.853373369109817 | 5.853373369109817 | 737700 |
| 102 | 2024-09-05 | 5.9700517654418945 | 5.9797751995443456 | 5.872819742611673 | 5.892266147177717 | 850400 |
| 103 | 2024-09-06 | 5.863096714019775 | 5.999221544632508 | 5.8533732800137255 | 5.97977514025926 | 843600 |
| 104 | 2024-09-09 | 5.8533735275268555 | 5.872819932722405 | 5.795034311940207 | 5.863096961944066 | 502700 |
| 105 | 2024-09-10 | 5.921435832977295 | 5.921435832977295 | 5.795033974741793 | 5.833926782869818 | 505700 |
| 106 | 2024-09-11 | 5.931159019470215 | 5.940882453676209 | 5.872819805150832 | 5.931159019470215 | 450100 |
| 107 | 2024-09-12 | 5.911712646484375 | 5.940882485620343 | 5.853373431851303 | 5.901989675864962 | 466800 |
| 108 | 2024-09-13 | 6.008944511413574 | 6.0283909157752165 | 5.8630967105206855 | 5.8630967105206855 | 648800 |
| 109 | 2024-09-16 | 5.921435832977295 | 5.9894980153819155 | 5.892265995061854 | 5.892265995061854 | 266700 |
| 110 | 2024-09-17 | 5.950605392456055 | 5.950605392456055 | 5.86309680326387 | 5.9214360172716125 | 389800 |
| 111 | 2024-09-18 | 5.901989459991455 | 6.008944451087294 | 5.901989459991455 | 5.960328672490689 | 547900 |
| 112 | 2024-09-19 | 5.756141185760498 | 5.921435852673846 | 5.756141185760498 | 5.901989448545149 | 1162800 |
| 113 | 2024-09-20 | 5.513061046600342 | 5.7950341456646575 | 5.513061046600342 | 5.7950341456646575 | 1616800 |
| 114 | 2024-09-23 | 5.561676979064941 | 5.600570253046731 | 5.444998548036186 | 5.600570253046731 | 1139700 |
| 115 | 2024-09-24 | 5.542230606079102 | 5.639463096139932 | 5.52278420079471 | 5.639463096139932 | 764200 |
| 116 | 2024-09-25 | 5.444998264312744 | 5.561676689261717 | 5.444998264312744 | 5.542230285103555 | 707200 |
| 117 | 2024-09-26 | 5.464444637298584 | 5.513060879236078 | 5.425551829204126 | 5.47416807114162 | 708700 |
| 118 | 2024-09-27 | 5.464444637298584 | 5.571400091377765 | 5.454721667094391 | 5.493614475188849 | 758100 |
| 119 | 2024-09-30 | 5.474168300628662 | 5.493614705491119 | 5.3963826811788325 | 5.4547218957662045 | 932000 |
| 120 | 2024-10-01 | 5.454721927642822 | 5.551953952523319 | 5.415829117690624 | 5.53250754754722 | 1746200 |
| 121 | 2024-10-02 | 5.590846538543701 | 5.629739346938115 | 5.464444679442433 | 5.464444679442433 | 811400 |
| 122 | 2024-10-03 | 5.483891010284424 | 5.590846463757797 | 5.4061053945360955 | 5.590846463757797 | 651600 |
| 123 | 2024-10-04 | 5.503337383270264 | 5.503337383270264 | 5.4255517679594085 | 5.48389097944255 | 610000 |
| 124 | 2024-10-07 | 5.503337383270264 | 5.58112299858112 | 5.474168009348113 | 5.48389097944255 | 843800 |
| 125 | 2024-10-08 | 5.425551891326904 | 5.464444699866686 | 5.415828921011384 | 5.425551891326904 | 787800 |
| 126 | 2024-10-09 | 5.338042736053467 | 5.425551785378553 | 5.338042736053467 | 5.425551785378553 | 871900 |
| 127 | 2024-10-10 | 5.328320026397705 | 5.36721283607924 | 5.3088736215569385 | 5.357489865478287 | 511200 |
| 128 | 2024-10-11 | 5.308873653411865 | 5.33804302902861 | 5.25053443853951 | 5.318596624071158 | 490200 |
| 129 | 2024-10-14 | 5.308873653411865 | 5.308873653411865 | 5.231088033582058 | 5.308873653411865 | 835000 |
| 130 | 2024-10-15 | 5.289427280426025 | 5.35748993000794 | 5.260257440994099 | 5.260257440994099 | 488500 |
| 131 | 2024-10-16 | 5.231087684631348 | 5.338042672943242 | 5.231087684631348 | 5.2797034619625265 | 2065900 |
| 132 | 2024-10-17 | 5.163025379180908 | 5.2310880282824685 | 5.143578974243157 | 5.211641623344717 | 721800 |
| 133 | 2024-10-18 | 5.143579006195068 | 5.211641655719434 | 5.085239791019413 | 5.163025411253621 | 1014800 |
| 134 | 2024-10-21 | 5.153302192687988 | 5.201917971176685 | 5.124132354683693 | 5.1435787588069415 | 752700 |
| 135 | 2024-10-22 | 5.163025379180908 | 5.163025379180908 | 5.1046861643676555 | 5.153302408531466 | 659500 |
| 136 | 2024-10-23 | 5.085239410400391 | 5.163025024812515 | 5.085239410400391 | 5.133855651227385 | 679800 |
| 137 | 2024-10-24 | 5.163025379180908 | 5.163025379180908 | 5.065793354492154 | 5.114409598655964 | 1161600 |
| 138 | 2024-10-25 | 5.0949625968933105 | 5.172748678249794 | 5.065793222068626 | 5.133855869390978 | 776200 |
| 139 | 2024-10-28 | 5.085239410400391 | 5.163025024812515 | 5.085239410400391 | 5.143578621209484 | 452100 |
| 140 | 2024-10-29 | 5.075516223907471 | 5.1241324671016 | 5.05606981935759 | 5.085239658001839 | 592400 |
| 141 | 2024-10-30 | 5.075516223907471 | 5.182471680751243 | 5.075516223907471 | 5.075516223907471 | 868800 |
| 142 | 2024-10-31 | 5.172748565673828 | 5.201917939863692 | 5.075516082004034 | 5.075516082004034 | 1904300 |
| 143 | 2024-11-01 | 5.056069850921631 | 5.308873575287142 | 5.056069850921631 | 5.250534361273299 | 1201100 |
| 144 | 2024-11-04 | 5.143579006195068 | 5.172748845602331 | 5.065793385960862 | 5.065793385960862 | 1188900 |
| 145 | 2024-11-05 | 5.182471752166748 | 5.201918156984604 | 5.094962698666963 | 5.143578942531035 | 630700 |
| 146 | 2024-11-06 | 5.182471752166748 | 5.221364561802461 | 5.056069889031251 | 5.104686132895323 | 1148700 |
| 147 | 2024-11-07 | 5.172748565673828 | 5.279703555888451 | 5.124132323838931 | 5.133855757661448 | 1496600 |
| 148 | 2024-11-08 | 5.133855819702148 | 5.250534245149304 | 5.085239577279743 | 5.250534245149304 | 995400 |
| 149 | 2024-11-11 | 5.240810871124268 | 5.240810871124268 | 5.104686039879688 | 5.182471657733734 | 948500 |
| 150 | 2024-11-12 | 5.240810871124268 | 5.299150084514801 | 5.201918062197245 | 5.299150084514801 | 990400 |
| 151 | 2024-11-13 | 5.211641311645508 | 5.269980522969593 | 5.182471474164046 | 5.240810685488132 | 890700 |
| 152 | 2024-11-14 | 5.163025379180908 | 5.250534433220219 | 5.153302408531466 | 5.211641623344717 | 864600 |
| 153 | 2024-11-18 | 5.240810871124268 | 5.260257275587779 | 5.153302282857894 | 5.25053430517545 | 925000 |
| 154 | 2024-11-19 | 5.279703617095947 | 5.279703617095947 | 5.221364404401052 | 5.250534242567924 | 763100 |
| 155 | 2024-11-21 | 5.240810871124268 | 5.2797036800512895 | 5.182471657733734 | 5.2797036800512895 | 752700 |
| 156 | 2024-11-22 | 5.289999961853027 | 5.300000190734863 | 5.170000076293945 | 5.239999771118164 | 1695600 |
| 157 | 2024-11-25 | 5.21999979019165 | 5.369999885559082 | 5.21999979019165 | 5.25 | 1070800 |
| 158 | 2024-11-26 | 5.489999771118164 | 5.5 | 5.21999979019165 | 5.21999979019165 | 1027400 |
| 159 | 2024-11-27 | 5.309999942779541 | 5.5 | 5.289999961853027 | 5.489999771118164 | 944700 |
| 160 | 2024-11-28 | 5.119999885559082 | 5.300000190734863 | 5.070000171661377 | 5.300000190734863 | 1234800 |
| 161 | 2024-11-29 | 5.179999828338623 | 5.21999979019165 | 5.03000020980835 | 5.099999904632568 | 1081400 |
| 162 | 2024-12-02 | 5.150000095367432 | 5.25 | 5.119999885559082 | 5.179999828338623 | 1273900 |
| 163 | 2024-12-03 | 5.21999979019165 | 5.21999979019165 | 5.110000133514404 | 5.199999809265137 | 1681800 |
| 164 | 2024-12-04 | 5.239999771118164 | 5.349999904632568 | 5.210000038146973 | 5.25 | 1380400 |
| 165 | 2024-12-05 | 5.480000019073486 | 5.510000228881836 | 5.199999809265137 | 5.199999809265137 | 1543000 |
| 166 | 2024-12-06 | 5.28000020980835 | 5.5 | 5.25 | 5.480000019073486 | 917500 |
| 167 | 2024-12-09 | 5.190000057220459 | 5.349999904632568 | 5.179999828338623 | 5.300000190734863 | 939800 |
| 168 | 2024-12-10 | 5.46999979019165 | 5.46999979019165 | 5.230000019073486 | 5.230000019073486 | 1120700 |
| 169 | 2024-12-11 | 5.449999809265137 | 5.559999942779541 | 5.380000114440918 | 5.400000095367432 | 1512000 |
| 170 | 2024-12-12 | 5.28000020980835 | 5.449999809265137 | 5.260000228881836 | 5.449999809265137 | 1775900 |
| 171 | 2024-12-13 | 5.28000020980835 | 5.360000133514404 | 5.269999980926514 | 5.28000020980835 | 1021400 |
| 172 | 2024-12-16 | 5.159999847412109 | 5.300000190734863 | 5.159999847412109 | 5.28000020980835 | 994100 |
| 173 | 2024-12-17 | 5.25 | 5.349999904632568 | 5.179999828338623 | 5.21999979019165 | 1041600 |
| 174 | 2024-12-18 | 5.139999866485596 | 5.289999961853027 | 5.110000133514404 | 5.210000038146973 | 1606300 |
| 175 | 2024-12-19 | 5.139999866485596 | 5.190000057220459 | 5.090000152587891 | 5.159999847412109 | 1090000 |
| 176 | 2024-12-20 | 5.050000190734863 | 5.260000228881836 | 5.050000190734863 | 5.199999809265137 | 2453600 |
| 177 | 2024-12-23 | 5.010000228881836 | 5.110000133514404 | 4.929999828338623 | 5.010000228881836 | 1337800 |
| 178 | 2024-12-26 | 4.980000019073486 | 5.050000190734863 | 4.900000095367432 | 4.980000019073486 | 1116300 |
| 179 | 2024-12-27 | 5.010000228881836 | 5.03000020980835 | 4.920000076293945 | 5.03000020980835 | 1452100 |
| 180 | 2024-12-30 | 4.880000114440918 | 5.010000228881836 | 4.829999923706055 | 5.010000228881836 | 1541800 |
| 181 | 2025-01-02 | 4.909999847412109 | 4.980000019073486 | 4.820000171661377 | 4.900000095367432 | 1739400 |
| 182 | 2025-01-03 | 5.179999828338623 | 5.179999828338623 | 4.920000076293945 | 4.920000076293945 | 3897300 |
| 183 | 2025-01-06 | 5.190000057220459 | 5.28000020980835 | 5.130000114440918 | 5.230000019073486 | 1466800 |
| 184 | 2025-01-07 | 5.329999923706055 | 5.349999904632568 | 5.130000114440918 | 5.150000095367432 | 1084700 |
| 185 | 2025-01-08 | 5.269999980926514 | 5.329999923706055 | 5.239999771118164 | 5.329999923706055 | 529800 |
| 186 | 2025-01-09 | 5.21999979019165 | 5.269999980926514 | 5.170000076293945 | 5.269999980926514 | 756700 |
| 187 | 2025-01-10 | 5.150000095367432 | 5.239999771118164 | 5.130000114440918 | 5.239999771118164 | 538400 |
| 188 | 2025-01-13 | 5.119999885559082 | 5.179999828338623 | 5.079999923706055 | 5.110000133514404 | 1305000 |
| 189 | 2025-01-14 | 5.349999904632568 | 5.349999904632568 | 5.119999885559082 | 5.119999885559082 | 803400 |
| 190 | 2025-01-15 | 5.449999809265137 | 5.5 | 5.289999961853027 | 5.369999885559082 | 1220600 |
| 191 | 2025-01-16 | 5.449999809265137 | 5.460000038146973 | 5.360000133514404 | 5.389999866485596 | 683700 |
| 192 | 2025-01-17 | 5.420000076293945 | 5.449999809265137 | 5.340000152587891 | 5.400000095367432 | 655500 |
| 193 | 2025-01-20 | 5.440000057220459 | 5.440000057220459 | 5.309999942779541 | 5.320000171661377 | 707600 |
| 194 | 2025-01-21 | 5.53000020980835 | 5.550000190734863 | 5.389999866485596 | 5.400000095367432 | 879200 |
| 195 | 2025-01-22 | 5.670000076293945 | 5.670000076293945 | 5.510000228881836 | 5.550000190734863 | 1553800 |
| 196 | 2025-01-23 | 5.519999980926514 | 5.690000057220459 | 5.519999980926514 | 5.650000095367432 | 1307100 |
| 197 | 2025-01-24 | 5.559999942779541 | 5.659999847412109 | 5.489999771118164 | 5.5 | 740000 |
| 198 | 2025-01-27 | 5.690000057220459 | 5.699999809265137 | 5.539999961853027 | 5.590000152587891 | 842200 |
| 199 | 2025-01-28 | 5.78000020980835 | 5.78000020980835 | 5.630000114440918 | 5.679999828338623 | 880600 |
| 200 | 2025-01-29 | 5.769999980926514 | 5.809999942779541 | 5.679999828338623 | 5.75 | 721700 |
| 201 | 2025-01-30 | 5.659999847412109 | 5.820000171661377 | 5.650000095367432 | 5.739999771118164 | 1095600 |
| 202 | 2025-01-31 | 5.71999979019165 | 5.769999980926514 | 5.650000095367432 | 5.679999828338623 | 1049100 |
| 203 | 2025-02-03 | 5.75 | 5.78000020980835 | 5.650000095367432 | 5.650000095367432 | 3091800 |
| 204 | 2025-02-04 | 5.670000076293945 | 5.739999771118164 | 5.590000152587891 | 5.739999771118164 | 1209400 |
| 205 | 2025-02-05 | 5.539999961853027 | 5.679999828338623 | 5.489999771118164 | 5.679999828338623 | 1326500 |
| 206 | 2025-02-06 | 5.610000133514404 | 5.610000133514404 | 5.489999771118164 | 5.539999961853027 | 1243600 |
| 207 | 2025-02-07 | 5.599999904632568 | 5.650000095367432 | 5.53000020980835 | 5.559999942779541 | 1426500 |
| 208 | 2025-02-10 | 5.510000228881836 | 5.690000057220459 | 5.510000228881836 | 5.550000190734863 | 990400 |
| 209 | 2025-02-11 | 5.650000095367432 | 5.659999847412109 | 5.449999809265137 | 5.449999809265137 | 966300 |
| 210 | 2025-02-12 | 5.349999904632568 | 5.599999904632568 | 5.349999904632568 | 5.53000020980835 | 1465700 |
| 211 | 2025-02-13 | 5.570000171661377 | 5.570000171661377 | 5.320000171661377 | 5.360000133514404 | 996300 |
| 212 | 2025-02-14 | 5.650000095367432 | 5.710000038146973 | 5.559999942779541 | 5.559999942779541 | 991200 |
| 213 | 2025-02-17 | 5.639999866485596 | 5.800000190734863 | 5.550000190734863 | 5.550000190734863 | 897200 |
| 214 | 2025-02-18 | 5.639999866485596 | 5.71999979019165 | 5.559999942779541 | 5.659999847412109 | 848800 |
| 215 | 2025-02-19 | 5.579999923706055 | 5.619999885559082 | 5.519999980926514 | 5.619999885559082 | 1219800 |
| 216 | 2025-02-20 | 5.5 | 5.599999904632568 | 5.409999847412109 | 5.599999904632568 | 1053900 |
| 217 | 2025-02-21 | 5.460000038146973 | 5.5 | 5.409999847412109 | 5.5 | 1047300 |
| 218 | 2025-02-24 | 5.380000114440918 | 5.460000038146973 | 5.329999923706055 | 5.420000076293945 | 548400 |
| 219 | 2025-02-25 | 5.360000133514404 | 5.409999847412109 | 5.329999923706055 | 5.329999923706055 | 745000 |
| 220 | 2025-02-26 | 5.400000095367432 | 5.429999828338623 | 5.340000152587891 | 5.340000152587891 | 977500 |
| 221 | 2025-02-27 | 5.429999828338623 | 5.489999771118164 | 5.349999904632568 | 5.369999885559082 | 924800 |
| 222 | 2025-02-28 | 5.590000152587891 | 5.769999980926514 | 5.480000019073486 | 5.5 | 2505900 |
| 223 | 2025-03-05 | 5.579999923706055 | 5.590000152587891 | 5.429999828338623 | 5.590000152587891 | 1257200 |
| 224 | 2025-03-06 | 5.940000057220459 | 5.940000057220459 | 5.570000171661377 | 5.599999904632568 | 2071100 |
| 225 | 2025-03-07 | 5.860000133514404 | 5.96999979019165 | 5.800000190734863 | 5.900000095367432 | 1618000 |
| 226 | 2025-03-10 | 5.809999942779541 | 5.940000057220459 | 5.75 | 5.869999885559082 | 3130700 |
| 227 | 2025-03-11 | 5.739999771118164 | 5.880000114440918 | 5.699999809265137 | 5.820000171661377 | 1169200 |
| 228 | 2025-03-12 | 5.690000057220459 | 5.820000171661377 | 5.630000114440918 | 5.739999771118164 | 1139400 |
| 229 | 2025-03-13 | 5.840000152587891 | 5.889999866485596 | 5.639999866485596 | 5.75 | 1144400 |
| 230 | 2025-03-14 | 5.820000171661377 | 5.889999866485596 | 5.769999980926514 | 5.840000152587891 | 1107600 |
| 231 | 2025-03-17 | 5.820000171661377 | 5.840000152587891 | 5.699999809265137 | 5.829999923706055 | 1814400 |
| 232 | 2025-03-18 | 5.78000020980835 | 5.809999942779541 | 5.690000057220459 | 5.800000190734863 | 1118700 |
| 233 | 2025-03-19 | 5.940000057220459 | 5.980000019073486 | 5.739999771118164 | 5.789999961853027 | 2806100 |
| 234 | 2025-03-20 | 5.730000019073486 | 5.980000019073486 | 5.71999979019165 | 5.929999828338623 | 1494300 |
| 235 | 2025-03-21 | 5.550000190734863 | 5.739999771118164 | 5.539999961853027 | 5.71999979019165 | 9707500 |
| 236 | 2025-03-24 | 5.570000171661377 | 5.679999828338623 | 5.510000228881836 | 5.510000228881836 | 1136100 |
| 237 | 2025-03-25 | 5.679999828338623 | 5.710000038146973 | 5.579999923706055 | 5.590000152587891 | 938200 |
| 238 | 2025-03-26 | 5.639999866485596 | 5.78000020980835 | 5.639999866485596 | 5.679999828338623 | 1161200 |
| 239 | 2025-03-27 | 5.710000038146973 | 5.730000019073486 | 5.650000095367432 | 5.670000076293945 | 745500 |
| 240 | 2025-03-28 | 5.670000076293945 | 5.71999979019165 | 5.630000114440918 | 5.699999809265137 | 1789900 |
| 241 | 2025-03-31 | 5.5 | 5.710000038146973 | 5.480000019073486 | 5.710000038146973 | 1393600 |
| 242 | 2025-04-01 | 5.619999885559082 | 5.650000095367432 | 5.5 | 5.5 | 1807000 |
| 243 | 2025-04-02 | 5.639999866485596 | 5.710000038146973 | 5.559999942779541 | 5.559999942779541 | 994300 |
| 244 | 2025-04-03 | 5.71999979019165 | 5.849999904632568 | 5.619999885559082 | 5.639999866485596 | 1741300 |
| 245 | 2025-04-04 | 5.679999828338623 | 5.699999809265137 | 5.559999942779541 | 5.670000076293945 | 2321600 |
| 246 | 2025-04-07 | 5.590000152587891 | 5.739999771118164 | 5.559999942779541 | 5.610000133514404 | 2364600 |
| 247 | 2025-04-08 | 5.5 | 5.730000019073486 | 5.489999771118164 | 5.599999904632568 | 1732000 |
| 248 | 2025-04-09 | 5.639999866485596 | 5.699999809265137 | 5.429999828338623 | 5.5 | 2657400 |
| 249 | 2025-04-10 | 5.429999828338623 | 5.690000057220459 | 5.429999828338623 | 5.599999904632568 | 4188400 |
| 250 | 2025-04-11 | 5.579999923706055 | 5.579999923706055 | 5.460000038146973 | 5.460000038146973 | 1502100 |