ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 7.240791320800781 | 7.346146878746088 | 7.1162802483839185 | 7.298257864215452 | 4293200 |
| 3 | 2024-04-17 | 7.1737470626831055 | 7.403613701725162 | 7.154591547488226 | 7.279102624606694 | 2090000 |
| 4 | 2024-04-18 | 7.10670280456543 | 7.365302481378566 | 7.068391775163742 | 7.173746877666635 | 2526900 |
| 5 | 2024-04-19 | 7.1929030418396 | 7.355724692808617 | 7.106702995023909 | 7.145014025452325 | 2110700 |
| 6 | 2024-04-22 | 7.001347541809082 | 7.250369700167606 | 7.001347541809082 | 7.2407917140598865 | 3400200 |
| 7 | 2024-04-23 | 6.895991802215576 | 7.077969423288112 | 6.8385252571458555 | 6.943880818125429 | 3395900 |
| 8 | 2024-04-24 | 6.867258548736572 | 7.010925135384048 | 6.809792005418279 | 6.8864140631760025 | 3983600 |
| 9 | 2024-04-25 | 6.761903285980225 | 6.886414363620512 | 6.6661257096044295 | 6.83852534708086 | 4397300 |
| 10 | 2024-04-26 | 7.01092529296875 | 7.106702867318699 | 6.838525202435343 | 6.838525202435343 | 2290200 |
| 11 | 2024-04-29 | 7.01092529296875 | 7.125858382188689 | 6.915147261915302 | 6.97261426322877 | 1754700 |
| 12 | 2024-04-30 | 6.761903285980225 | 6.991769925985641 | 6.7331702414192405 | 6.991769925985641 | 2640100 |
| 13 | 2024-05-02 | 6.915147304534912 | 6.982191835344836 | 6.790636685464341 | 6.886414260404589 | 2214100 |
| 14 | 2024-05-03 | 7.298258304595947 | 7.518546962662921 | 7.087547632694438 | 7.087547632694438 | 5308900 |
| 15 | 2024-05-06 | 7.001347541809082 | 7.307836246703377 | 6.9247254797613875 | 7.279102745083733 | 2657900 |
| 16 | 2024-05-07 | 7.259946823120117 | 7.365302380889073 | 7.058813693153699 | 7.13543575091167 | 3333500 |
| 17 | 2024-05-08 | 7.432347297668457 | 7.518546888793131 | 7.0492365321808075 | 7.164169624816049 | 5213700 |
| 18 | 2024-05-09 | 6.934302806854248 | 7.51854669797762 | 6.800214202182876 | 7.365302578353195 | 7308400 |
| 19 | 2024-05-10 | 6.618236541748047 | 7.164169399663347 | 6.608659012681199 | 6.953458736454204 | 6973600 |
| 20 | 2024-05-13 | 6.656547546386719 | 6.953458710301784 | 6.570347958295294 | 6.646970017355892 | 5920300 |
| 21 | 2024-05-14 | 6.704436779022217 | 6.819369871339469 | 6.627814717477381 | 6.64697023286359 | 2500800 |
| 22 | 2024-05-15 | 6.714014530181885 | 6.8864141626264805 | 6.656547529330191 | 6.704436544472104 | 3297500 |
| 23 | 2024-05-16 | 6.895991802215576 | 6.934302832262057 | 6.666125621936692 | 6.752325667893025 | 2639000 |
| 24 | 2024-05-17 | 6.761903285980225 | 6.92472539417083 | 6.7523257566943995 | 6.886414363620512 | 2614100 |
| 25 | 2024-05-20 | 6.666125774383545 | 6.781058867151379 | 6.5128816506931 | 6.761903351690074 | 2981700 |
| 26 | 2024-05-21 | 6.254281997680664 | 6.694858855690506 | 6.254281997680664 | 6.666125810693797 | 6958300 |
| 27 | 2024-05-22 | 6.110615253448486 | 6.2447038591353845 | 6.053148708154102 | 6.2447038591353845 | 5290700 |
| 28 | 2024-05-23 | 6.350059509277344 | 6.350059509277344 | 6.0531487927548815 | 6.177659414281164 | 5637800 |
| 29 | 2024-05-24 | 6.177659511566162 | 6.359637138759273 | 6.110615435081634 | 6.359637138759273 | 3967500 |
| 30 | 2024-05-27 | 6.18723726272583 | 6.225548292605585 | 6.072304173086567 | 6.177659276904142 | 2178000 |
| 31 | 2024-05-28 | 6.36921501159668 | 6.589503666204501 | 6.244703933621931 | 6.273437434963608 | 5732700 |
| 32 | 2024-05-29 | 6.263859272003174 | 6.311748287318666 | 6.091459638933696 | 6.292592772533169 | 6710500 |
| 33 | 2024-05-31 | 6.206392765045166 | 6.350059355153853 | 6.148926220342392 | 6.263859309747941 | 3006900 |
| 34 | 2024-06-03 | 6.3787922859191895 | 6.484147844355787 | 6.168081625749484 | 6.168081625749484 | 4677800 |
| 35 | 2024-06-04 | 6.196815013885498 | 6.350059595599007 | 6.177659498259249 | 6.330904079972758 | 3955600 |
| 36 | 2024-06-05 | 6.206392765045166 | 6.3787923991534905 | 6.101037204738329 | 6.244703794847016 | 4188900 |
| 37 | 2024-06-06 | 6.292593002319336 | 6.4649926416843195 | 6.2063929542850875 | 6.21597048367583 | 4984700 |
| 38 | 2024-06-07 | 6.120192527770996 | 6.235126070276875 | 6.043570470569401 | 6.177659070672193 | 4570900 |
| 39 | 2024-06-10 | 5.871170997619629 | 6.120192690131005 | 5.861593011863596 | 6.120192690131005 | 4291100 |
| 40 | 2024-06-11 | 5.957370758056641 | 5.976526273418745 | 5.852015651916822 | 5.871171167278926 | 2201800 |
| 41 | 2024-06-12 | 6.0052595138549805 | 6.187237130238888 | 5.928637455736175 | 6.024415028384682 | 4396000 |
| 42 | 2024-06-13 | 5.708348751068115 | 6.005259451549749 | 5.679615251219931 | 6.005259451549749 | 5444300 |
| 43 | 2024-06-14 | 5.775393486022949 | 5.880748590257467 | 5.631726895053557 | 5.698770969256705 | 3433900 |
| 44 | 2024-06-17 | 5.5934157371521 | 5.775393353992705 | 5.5934157371521 | 5.765815368352071 | 2952700 |
| 45 | 2024-06-18 | 5.564682483673096 | 5.6987710916630405 | 5.526371452818826 | 5.5742604697384195 | 3815300 |
| 46 | 2024-06-19 | 5.650882244110107 | 5.689193273016333 | 5.516793642938318 | 5.516793642938318 | 1286000 |
| 47 | 2024-06-20 | 5.717926502227783 | 5.966948654917174 | 5.650882427814104 | 5.689193457965779 | 3521400 |
| 48 | 2024-06-21 | 5.689193248748779 | 5.899903906834221 | 5.631726705634568 | 5.717926291954141 | 2795000 |
| 49 | 2024-06-24 | 5.861593246459961 | 5.909482263749773 | 5.689193606282967 | 5.689193606282967 | 5543000 |
| 50 | 2024-06-25 | 5.804126739501953 | 5.890326788532818 | 5.756238178587544 | 5.87117127282635 | 2663900 |
| 51 | 2024-06-26 | 5.976526260375977 | 6.033993263040389 | 5.622148998598656 | 5.7466600765323665 | 8794000 |
| 52 | 2024-06-27 | 6.043570518493652 | 6.11061504742844 | 5.784970845035884 | 5.976525989558865 | 4704000 |
| 53 | 2024-06-28 | 5.784971237182617 | 6.072304430148076 | 5.717926703703071 | 5.9669488651669385 | 4060900 |
| 54 | 2024-07-01 | 5.737082004547119 | 5.928637611583071 | 5.698770974480629 | 5.765815505448738 | 3918700 |
| 55 | 2024-07-02 | 5.650882244110107 | 5.737081830797369 | 5.535949157391431 | 5.737081830797369 | 6121200 |
| 56 | 2024-07-03 | 5.852015495300293 | 5.966948584396985 | 5.717926434650654 | 5.717926434650654 | 5510000 |
| 57 | 2024-07-04 | 6.570348262786865 | 6.694858886178822 | 5.97652636414057 | 6.033993367802726 | 11401000 |
| 58 | 2024-07-05 | 6.407526016235352 | 6.5511926089534285 | 6.33090395523998 | 6.417103545508019 | 7199700 |
| 59 | 2024-07-08 | 6.570348262786865 | 6.637392339220184 | 6.2925930574683555 | 6.474570684522468 | 4127300 |
| 60 | 2024-07-09 | 6.666125774383545 | 6.7714813377724825 | 6.3692150563815515 | 6.532037166154406 | 4463600 |
| 61 | 2024-07-10 | 6.608659267425537 | 6.723592360879038 | 6.426681641105735 | 6.656547828012737 | 6510800 |
| 62 | 2024-07-11 | 6.637392044067383 | 6.8672586783837 | 6.637392044067383 | 6.800214148228212 | 2995700 |
| 63 | 2024-07-12 | 6.560770034790039 | 6.781058685030452 | 6.541614519843199 | 6.61823657963056 | 3583200 |
| 64 | 2024-07-15 | 6.36921501159668 | 6.579925680189438 | 6.36921501159668 | 6.54161464953621 | 3261400 |
| 65 | 2024-07-16 | 6.512881278991699 | 6.646969879568171 | 6.31174814977525 | 6.350059178511384 | 4162500 |
| 66 | 2024-07-17 | 6.445837020874023 | 6.637392172593985 | 6.3692149601860395 | 6.522459081562007 | 3111000 |
| 67 | 2024-07-18 | 6.0723042488098145 | 6.426681507968471 | 6.033993218452312 | 6.426681507968471 | 4584300 |
| 68 | 2024-07-19 | 5.823282241821289 | 6.2063930117734305 | 5.823282241821289 | 5.995682339486688 | 4951400 |
| 69 | 2024-07-22 | 6.0052595138549805 | 6.053148528530979 | 5.832859883087669 | 5.832859883087669 | 4564700 |
| 70 | 2024-07-23 | 5.861593246459961 | 6.101037419501988 | 5.861593246459961 | 5.957370824336068 | 3174800 |
| 71 | 2024-07-24 | 5.727504253387451 | 5.93821491058612 | 5.6987707535995265 | 5.861592853422968 | 5418300 |
| 72 | 2024-07-25 | 5.650882244110107 | 5.775393316407084 | 5.631726729656995 | 5.708348787469445 | 3885300 |
| 73 | 2024-07-26 | 6.081881523132324 | 6.215970123763414 | 5.6604597501596965 | 5.708348764451115 | 6703100 |
| 74 | 2024-07-29 | 5.938215255737305 | 6.273437460365686 | 5.928637726386971 | 6.081881849620395 | 4450000 |
| 75 | 2024-07-30 | 5.909482002258301 | 5.976526075453153 | 5.832859943347901 | 5.899904016542753 | 3965700 |
| 76 | 2024-07-31 | 6.254281997680664 | 6.3787926205056005 | 5.9573708213578875 | 5.986104323058114 | 4997800 |
| 77 | 2024-08-01 | 6.043570518493652 | 6.493725793177891 | 5.947792946232163 | 6.273437148624718 | 4743900 |
| 78 | 2024-08-02 | 6.340481281280518 | 6.340481281280518 | 6.024415061453759 | 6.062726090723457 | 5548500 |
| 79 | 2024-08-05 | 6.158504009246826 | 6.244704058289217 | 5.9094823050294485 | 5.966948852156536 | 3653000 |
| 80 | 2024-08-06 | 6.033993244171143 | 6.340481488337519 | 5.995682213650346 | 6.20639288151473 | 4772600 |
| 81 | 2024-08-07 | 7.049236297607422 | 7.087547327210982 | 6.5224589555032315 | 6.63739204431391 | 15240000 |
| 82 | 2024-08-08 | 6.934302806854248 | 7.432347109040632 | 6.924725277729472 | 7.049236353276068 | 5549600 |
| 83 | 2024-08-09 | 7.183324813842773 | 7.183324813842773 | 6.876836124038891 | 6.99176966815503 | 6807800 |
| 84 | 2024-08-12 | 7.259946823120117 | 7.384457895328565 | 7.106702707604175 | 7.2791023375596104 | 3693700 |
| 85 | 2024-08-13 | 7.087547302246094 | 7.441924553182524 | 7.058813801792884 | 7.298257964323472 | 3985400 |
| 86 | 2024-08-14 | 7.05881404876709 | 7.116280594980655 | 6.733170286890225 | 6.991769973203021 | 6957300 |
| 87 | 2024-08-15 | 7.001347541809082 | 7.2407917140598865 | 6.972614496892954 | 7.068392074452572 | 3344600 |
| 88 | 2024-08-16 | 7.001347541809082 | 7.2407917140598865 | 6.982192026297159 | 7.049236558940649 | 3936800 |
| 89 | 2024-08-19 | 7.384458065032959 | 7.384458065032959 | 7.001347310735233 | 7.001347310735233 | 4288000 |
| 90 | 2024-08-20 | 7.317413806915283 | 7.489813903951949 | 7.288680761878184 | 7.3269917930633275 | 3306300 |
| 91 | 2024-08-21 | 7.374880313873291 | 7.461080361926197 | 7.154591657396374 | 7.307836238013043 | 4721500 |
| 92 | 2024-08-22 | 6.982192039489746 | 7.365302807155609 | 6.982192039489746 | 7.279102758837323 | 3698300 |
| 93 | 2024-08-23 | 7.259946823120117 | 7.355724395317582 | 6.963036120956234 | 7.00134714983522 | 3311900 |
| 94 | 2024-08-26 | 7.10670280456543 | 7.336568980975553 | 6.972614201659524 | 7.288680422575192 | 3116300 |
| 95 | 2024-08-27 | 7.269525051116943 | 7.355724640617514 | 7.10670294459969 | 7.10670294459969 | 2861400 |
| 96 | 2024-08-28 | 7.039658546447754 | 7.250369672992668 | 6.972614470759065 | 7.2216361714807205 | 3018400 |
| 97 | 2024-08-29 | 6.704436779022217 | 7.058814042018834 | 6.685281263636008 | 7.058814042018834 | 4547100 |
| 98 | 2024-08-30 | 6.838525295257568 | 6.8481032811743185 | 6.5703480834376276 | 6.618236642910864 | 4259500 |
| 99 | 2024-09-02 | 6.666125774383545 | 6.81936989807399 | 6.666125774383545 | 6.81936989807399 | 2140500 |
| 100 | 2024-09-03 | 6.599081039428711 | 6.809792159741052 | 6.493725935976039 | 6.656547584049304 | 3904400 |
| 101 | 2024-09-04 | 6.87683629989624 | 6.982191861070442 | 6.627814604134086 | 6.627814604134086 | 3496700 |
| 102 | 2024-09-05 | 6.886414051055908 | 6.94388059427306 | 6.733169935810171 | 6.848103022244474 | 2729300 |
| 103 | 2024-09-06 | 6.646970272064209 | 6.9534589767545825 | 6.560770223966148 | 6.943880990653236 | 3169200 |
| 104 | 2024-09-09 | 6.656547546386719 | 6.733170062150815 | 6.551192443530144 | 6.6182365168564194 | 2782300 |
| 105 | 2024-09-10 | 6.579925537109375 | 6.646970067646401 | 6.445836932738822 | 6.637392081839612 | 2900400 |
| 106 | 2024-09-11 | 6.656547546386719 | 6.76190310594679 | 6.589503473060443 | 6.6182365168564194 | 2351500 |
| 107 | 2024-09-12 | 6.4266815185546875 | 6.694858731498957 | 6.417103532597781 | 6.666125687035254 | 3370700 |
| 108 | 2024-09-13 | 6.905570030212402 | 7.0396586400767 | 6.512881730115197 | 6.512881730115197 | 6609900 |
| 109 | 2024-09-16 | 6.905570030212402 | 6.9151475597080925 | 6.7714814203481035 | 6.867258998822602 | 1944500 |
| 110 | 2024-09-17 | 7.030080795288086 | 7.030080795288086 | 6.733170086981563 | 6.867258690832106 | 2653700 |
| 111 | 2024-09-18 | 6.8097920417785645 | 7.125858260068527 | 6.781058541614254 | 6.982191672653955 | 4062200 |
| 112 | 2024-09-19 | 6.579925537109375 | 6.972614277821243 | 6.551192493096006 | 6.943880777104376 | 3409900 |
| 113 | 2024-09-20 | 6.254281997680664 | 6.579925762296634 | 6.148926433717857 | 6.57034823286557 | 8090100 |
| 114 | 2024-09-23 | 6.2734375 | 6.340481575986438 | 6.129770905209253 | 6.263859513885643 | 2528900 |
| 115 | 2024-09-24 | 6.168081760406494 | 6.464992470933851 | 6.158503774565207 | 6.417103455134422 | 3731100 |
| 116 | 2024-09-25 | 6.033993244171143 | 6.263859427295925 | 5.966948712407993 | 6.177659380272377 | 5226000 |
| 117 | 2024-09-26 | 6.0531487464904785 | 6.187237353026599 | 5.966948699651218 | 6.09145977692937 | 3693000 |
| 118 | 2024-09-27 | 5.976526260375977 | 6.15850388427059 | 5.976526260375977 | 6.0148377477200885 | 2864700 |
| 119 | 2024-09-30 | 5.909482002258301 | 6.024415090623901 | 5.784970928177153 | 5.995682046884249 | 4529200 |
| 120 | 2024-10-01 | 5.804126739501953 | 6.072304416096021 | 5.775393694294012 | 5.8999043180342925 | 4605400 |
| 121 | 2024-10-02 | 5.823282241821289 | 6.120192962940731 | 5.823282241821289 | 5.9861043533037135 | 6338400 |
| 122 | 2024-10-03 | 5.6125712394714355 | 5.756237826842709 | 5.6029932538517215 | 5.746659841222995 | 5351000 |
| 123 | 2024-10-04 | 5.6413044929504395 | 5.727504539923146 | 5.602993462452239 | 5.612571448428543 | 2977100 |
| 124 | 2024-10-07 | 5.698770999908447 | 5.80412656141314 | 5.602993424314865 | 5.689193470700841 | 2603400 |
| 125 | 2024-10-08 | 5.813704490661621 | 5.83286000559364 | 5.737081974230043 | 5.784970989911842 | 4013200 |
| 126 | 2024-10-09 | 5.6317267417907715 | 5.813704357839164 | 5.622148756191834 | 5.746659828757075 | 4293400 |
| 127 | 2024-10-10 | 5.2486162185668945 | 5.717926572003661 | 5.239038232560343 | 5.670038012081434 | 9276800 |
| 128 | 2024-10-11 | 5.286927223205566 | 5.411438300457811 | 5.057061040620045 | 5.248616192774646 | 8003400 |
| 129 | 2024-10-14 | 5.468904972076416 | 5.5455270347031895 | 5.2677718293293765 | 5.277349815509482 | 4767000 |
| 130 | 2024-10-15 | 5.430593967437744 | 5.641304640696368 | 5.382704949709024 | 5.488060514690096 | 4425600 |
| 131 | 2024-10-16 | 5.6317267417907715 | 5.69877081416937 | 5.334816038776075 | 5.4305936112479944 | 5890200 |
| 132 | 2024-10-17 | 5.602993488311768 | 5.631726989669787 | 5.4689048809492045 | 5.574260443657259 | 5585300 |
| 133 | 2024-10-18 | 5.421015739440918 | 5.7083489195915424 | 5.421015739440918 | 5.622148874205656 | 4514900 |
| 134 | 2024-10-21 | 5.6125712394714355 | 5.6604597974595325 | 5.4210156374085745 | 5.4210156374085745 | 3031600 |
| 135 | 2024-10-22 | 5.507215976715088 | 5.746660149615744 | 5.430593914459441 | 5.5742605095405375 | 4022400 |
| 136 | 2024-10-23 | 5.516793727874756 | 5.574260272118847 | 5.401860182683076 | 5.43059368315687 | 3101600 |
| 137 | 2024-10-24 | 5.775393486022949 | 5.784971015179041 | 5.497637833240256 | 5.526371334115535 | 3756100 |
| 138 | 2024-10-25 | 5.650882244110107 | 5.9286374320319855 | 5.631726729656995 | 5.804126359735009 | 3715200 |
| 139 | 2024-10-28 | 5.842437744140625 | 5.947793308395142 | 5.765815681665892 | 5.7945491834456755 | 4629100 |
| 140 | 2024-10-29 | 5.746660232543945 | 5.909482345538587 | 5.6987712145913365 | 5.861593327585979 | 3294600 |
| 141 | 2024-10-30 | 5.928637504577637 | 5.947793019265146 | 5.717926386311546 | 5.7562378723900585 | 3791100 |
| 142 | 2024-10-31 | 5.746660232543945 | 6.014837911012212 | 5.746660232543945 | 5.899904359266657 | 3150600 |
| 143 | 2024-11-01 | 5.430593967437744 | 5.775393707655376 | 5.430593967437744 | 5.756238191904592 | 5800300 |
| 144 | 2024-11-04 | 6.120192527770996 | 6.168081541873736 | 5.545526642055545 | 5.545526642055545 | 8532800 |
| 145 | 2024-11-05 | 6.28301477432251 | 6.350059304290476 | 5.947793037889668 | 6.053148597352617 | 4939000 |
| 146 | 2024-11-06 | 6.225548267364502 | 6.302170326813351 | 5.966948588372886 | 5.986104103235098 | 5476300 |
| 147 | 2024-11-07 | 6.28301477432251 | 6.436258892302438 | 6.091459626847599 | 6.206392715332545 | 8238400 |
| 148 | 2024-11-08 | 6.110615253448486 | 6.388370450723099 | 5.87117108637013 | 6.321325919527897 | 10655800 |
| 149 | 2024-11-11 | 6.158504009246826 | 6.311748591622577 | 5.957370865950262 | 6.187237511162129 | 4738100 |
| 150 | 2024-11-12 | 6.254281997680664 | 6.436259167202537 | 6.206392980414792 | 6.359637104939956 | 5003300 |
| 151 | 2024-11-13 | 6.254281997680664 | 6.34048158937431 | 6.09145988702092 | 6.196814994280212 | 7522100 |
| 152 | 2024-11-14 | 5.871170997619629 | 6.397947883206982 | 5.871170997619629 | 6.1968147493652745 | 5298700 |
| 153 | 2024-11-18 | 5.861593246459961 | 5.928637779324994 | 5.717926651294042 | 5.84243773088474 | 5716200 |
| 154 | 2024-11-19 | 6.397947788238525 | 6.4841478319493095 | 5.813704366897735 | 5.880748439380798 | 9791900 |
| 155 | 2024-11-21 | 6.3787922859191895 | 6.397947800480072 | 6.139348125556415 | 6.2830147131147775 | 6776400 |
| 156 | 2024-11-22 | 6.685281276702881 | 6.704436792126531 | 6.3692150438609065 | 6.378792573220975 | 8224300 |
| 157 | 2024-11-25 | 6.560770034790039 | 6.742747655136772 | 6.484147975002678 | 6.61823657963056 | 12447400 |
| 158 | 2024-11-26 | 6.532037258148193 | 6.666125868265767 | 6.484148240468729 | 6.608659321072521 | 7674700 |
| 159 | 2024-11-27 | 6.081881523132324 | 6.656547411111912 | 6.053148479920263 | 6.55119231039637 | 8003100 |
| 160 | 2024-11-28 | 5.219882488250732 | 6.024415009365205 | 5.2007269737815065 | 5.966948465957526 | 13861300 |
| 161 | 2024-11-29 | 5.028327465057373 | 5.2007270994460795 | 4.67395021046217 | 5.181571584514002 | 19997900 |
| 162 | 2024-12-02 | 4.884660720825195 | 5.066638335298539 | 4.855927677684054 | 4.9995938067967325 | 5947200 |
| 163 | 2024-12-03 | 4.740994453430176 | 4.980438626971164 | 4.587750328509068 | 4.894239035054801 | 12697500 |
| 164 | 2024-12-04 | 4.702683448791504 | 4.855928031282659 | 4.702683448791504 | 4.731416950728446 | 6116500 |
| 165 | 2024-12-05 | 4.913394451141357 | 4.999594041311613 | 4.788883373813368 | 4.8559279054600175 | 6080500 |
| 166 | 2024-12-06 | 4.817616939544678 | 4.999594108288344 | 4.731416891516141 | 4.922972046353429 | 7101400 |
| 167 | 2024-12-09 | 4.597328186035156 | 4.855927867955664 | 4.578172670955989 | 4.81761683779733 | 7717100 |
| 168 | 2024-12-10 | 4.635639190673828 | 4.827194340410969 | 4.5590171307789715 | 4.645216719808935 | 6645600 |
| 169 | 2024-12-11 | 4.72183895111084 | 4.942127609656982 | 4.5781728119445235 | 4.702683435441763 | 8022600 |
| 170 | 2024-12-12 | 4.309995174407959 | 4.626061414125312 | 4.309995174407959 | 4.597328368716565 | 8768500 |
| 171 | 2024-12-13 | 4.03223991394043 | 4.329150633956741 | 4.03223991394043 | 4.329150633956741 | 7687000 |
| 172 | 2024-12-16 | 3.840684652328491 | 4.051395318033408 | 3.840684652328491 | 4.003506302021448 | 5078000 |
| 173 | 2024-12-17 | 3.898151159286499 | 3.9460397181252502 | 3.7544845693632474 | 3.850262143744249 | 7994500 |
| 174 | 2024-12-18 | 3.534195899963379 | 3.8789956224900126 | 3.5246181425794028 | 3.8789956224900126 | 10621600 |
| 175 | 2024-12-19 | 3.6682846546173096 | 3.706595685733142 | 3.5246182879329386 | 3.5341960457118966 | 8267000 |
| 176 | 2024-12-20 | 3.7736401557922363 | 3.8885732472287087 | 3.629973563144892 | 3.6682845936237163 | 10302300 |
| 177 | 2024-12-23 | 3.6299734115600586 | 3.7832177554277457 | 3.591662382681073 | 3.7257512121092673 | 5916600 |
| 178 | 2024-12-26 | 3.553351402282715 | 3.6682844904877765 | 3.534195887581871 | 3.6299734610860894 | 4505400 |
| 179 | 2024-12-27 | 3.486307144165039 | 3.6587067786155836 | 3.4671514008743394 | 3.572506961390311 | 8708100 |
| 180 | 2024-12-30 | 3.5399999618530273 | 3.680000066757202 | 3.3499999046325684 | 3.549999952316284 | 11498900 |
| 181 | 2025-01-02 | 3.569999933242798 | 3.5999999046325684 | 3.390000104904175 | 3.490000009536743 | 5673000 |
| 182 | 2025-01-03 | 3.609999895095825 | 3.6700000762939453 | 3.509999990463257 | 3.549999952316284 | 4392300 |
| 183 | 2025-01-06 | 3.75 | 3.799999952316284 | 3.6600000858306885 | 3.700000047683716 | 5249100 |
| 184 | 2025-01-07 | 3.7100000381469727 | 3.869999885559082 | 3.680000066757202 | 3.7799999713897705 | 6534800 |
| 185 | 2025-01-08 | 3.549999952316284 | 3.690000057220459 | 3.440000057220459 | 3.690000057220459 | 8228100 |
| 186 | 2025-01-09 | 3.509999990463257 | 3.5899999141693115 | 3.509999990463257 | 3.549999952316284 | 2452600 |
| 187 | 2025-01-10 | 3.4000000953674316 | 3.5199999809265137 | 3.390000104904175 | 3.509999990463257 | 4921300 |
| 188 | 2025-01-13 | 3.3399999141693115 | 3.430000066757202 | 3.319999933242798 | 3.4100000858306885 | 2872200 |
| 189 | 2025-01-14 | 3.5399999618530273 | 3.5399999618530273 | 3.299999952316284 | 3.359999895095825 | 4300600 |
| 190 | 2025-01-15 | 3.799999952316284 | 3.799999952316284 | 3.549999952316284 | 3.549999952316284 | 5587500 |
| 191 | 2025-01-16 | 3.640000104904175 | 3.7799999713897705 | 3.619999885559082 | 3.7799999713897705 | 2984900 |
| 192 | 2025-01-17 | 3.640000104904175 | 3.7300000190734863 | 3.559999942779541 | 3.6600000858306885 | 2973000 |
| 193 | 2025-01-20 | 3.799999952316284 | 3.8299999237060547 | 3.549999952316284 | 3.5999999046325684 | 4355300 |
| 194 | 2025-01-21 | 3.7100000381469727 | 3.8499999046325684 | 3.700000047683716 | 3.7899999618530273 | 4087700 |
| 195 | 2025-01-22 | 3.799999952316284 | 3.819999933242798 | 3.6600000858306885 | 3.7300000190734863 | 5104400 |
| 196 | 2025-01-23 | 3.7699999809265137 | 3.880000114440918 | 3.7100000381469727 | 3.8399999141693115 | 3742900 |
| 197 | 2025-01-24 | 3.7200000286102295 | 3.890000104904175 | 3.690000057220459 | 3.7699999809265137 | 6780800 |
| 198 | 2025-01-27 | 3.8499999046325684 | 3.890000104904175 | 3.6600000858306885 | 3.7100000381469727 | 7673800 |
| 199 | 2025-01-28 | 3.809999942779541 | 3.869999885559082 | 3.75 | 3.8299999237060547 | 5016500 |
| 200 | 2025-01-29 | 3.869999885559082 | 3.9700000286102295 | 3.7899999618530273 | 3.8399999141693115 | 7534800 |
| 201 | 2025-01-30 | 4.099999904632568 | 4.099999904632568 | 3.8499999046325684 | 3.890000104904175 | 9044100 |
| 202 | 2025-01-31 | 3.950000047683716 | 4.179999828338623 | 3.880000114440918 | 4.119999885559082 | 6597400 |
| 203 | 2025-02-03 | 3.75 | 3.940000057220459 | 3.6500000953674316 | 3.9000000953674316 | 12660500 |
| 204 | 2025-02-04 | 3.7200000286102295 | 3.799999952316284 | 3.609999895095825 | 3.75 | 5785700 |
| 205 | 2025-02-05 | 3.5399999618530273 | 3.7200000286102295 | 3.5299999713897705 | 3.700000047683716 | 5233200 |
| 206 | 2025-02-06 | 3.4800000190734863 | 3.619999885559082 | 3.450000047683716 | 3.549999952316284 | 7579200 |
| 207 | 2025-02-07 | 3.3399999141693115 | 3.5799999237060547 | 3.299999952316284 | 3.4800000190734863 | 8619400 |
| 208 | 2025-02-10 | 3.4700000286102295 | 3.559999942779541 | 3.3399999141693115 | 3.3399999141693115 | 4900100 |
| 209 | 2025-02-11 | 3.7100000381469727 | 3.759999990463257 | 3.4600000381469727 | 3.4700000286102295 | 6757800 |
| 210 | 2025-02-12 | 3.7200000286102295 | 3.740000009536743 | 3.5799999237060547 | 3.700000047683716 | 5181100 |
| 211 | 2025-02-13 | 3.5299999713897705 | 3.7200000286102295 | 3.5199999809265137 | 3.7200000286102295 | 5629600 |
| 212 | 2025-02-14 | 4.110000133514404 | 4.119999885559082 | 3.609999895095825 | 3.609999895095825 | 14404600 |
| 213 | 2025-02-17 | 4.260000228881836 | 4.309999942779541 | 4.139999866485596 | 4.21999979019165 | 9060800 |
| 214 | 2025-02-18 | 4.199999809265137 | 4.289999961853027 | 4.139999866485596 | 4.21999979019165 | 4075200 |
| 215 | 2025-02-19 | 3.9000000953674316 | 4.139999866485596 | 3.9000000953674316 | 4.099999904632568 | 5378900 |
| 216 | 2025-02-20 | 3.930000066757202 | 3.9800000190734863 | 3.880000114440918 | 3.9200000762939453 | 2614400 |
| 217 | 2025-02-21 | 3.890000104904175 | 3.950000047683716 | 3.7799999713897705 | 3.930000066757202 | 3849400 |
| 218 | 2025-02-24 | 3.619999885559082 | 3.950000047683716 | 3.619999885559082 | 3.9000000953674316 | 4028200 |
| 219 | 2025-02-25 | 3.6600000858306885 | 3.7100000381469727 | 3.5799999237060547 | 3.619999885559082 | 3264500 |
| 220 | 2025-02-26 | 3.559999942779541 | 3.799999952316284 | 3.549999952316284 | 3.7300000190734863 | 3116300 |
| 221 | 2025-02-27 | 3.569999933242798 | 3.700000047683716 | 3.5399999618530273 | 3.5399999618530273 | 5206700 |
| 222 | 2025-02-28 | 3.559999942779541 | 3.609999895095825 | 3.430000066757202 | 3.5399999618530273 | 9629100 |
| 223 | 2025-03-05 | 3.490000009536743 | 3.609999895095825 | 3.430000066757202 | 3.559999942779541 | 2499500 |
| 224 | 2025-03-06 | 3.4800000190734863 | 3.549999952316284 | 3.440000057220459 | 3.490000009536743 | 3919800 |
| 225 | 2025-03-07 | 3.6600000858306885 | 3.680000066757202 | 3.4600000381469727 | 3.4800000190734863 | 5612400 |
| 226 | 2025-03-10 | 3.7799999713897705 | 3.880000114440918 | 3.5899999141693115 | 3.5899999141693115 | 4625900 |
| 227 | 2025-03-11 | 3.7799999713897705 | 3.8499999046325684 | 3.7200000286102295 | 3.7799999713897705 | 5072100 |
| 228 | 2025-03-12 | 3.869999885559082 | 3.950000047683716 | 3.75 | 3.75 | 3779400 |
| 229 | 2025-03-13 | 3.7799999713897705 | 3.930000066757202 | 3.7699999809265137 | 3.8399999141693115 | 4082900 |
| 230 | 2025-03-14 | 4.119999885559082 | 4.199999809265137 | 3.75 | 3.7899999618530273 | 5821400 |
| 231 | 2025-03-17 | 4.329999923706055 | 4.429999828338623 | 4.110000133514404 | 4.110000133514404 | 5478200 |
| 232 | 2025-03-18 | 4.130000114440918 | 4.380000114440918 | 4.090000152587891 | 4.300000190734863 | 5137900 |
| 233 | 2025-03-19 | 4.239999771118164 | 4.309999942779541 | 4.019999980926514 | 4.130000114440918 | 6107900 |
| 234 | 2025-03-20 | 4.409999847412109 | 4.420000076293945 | 4.179999828338623 | 4.190000057220459 | 5682300 |
| 235 | 2025-03-21 | 5.010000228881836 | 5.090000152587891 | 4.420000076293945 | 4.630000114440918 | 22131200 |
| 236 | 2025-03-24 | 4.670000076293945 | 5.099999904632568 | 4.639999866485596 | 4.960000038146973 | 9899700 |
| 237 | 2025-03-25 | 4.800000190734863 | 4.96999979019165 | 4.690000057220459 | 4.71999979019165 | 7104000 |
| 238 | 2025-03-26 | 5.269999980926514 | 5.320000171661377 | 4.820000171661377 | 4.820000171661377 | 9614500 |
| 239 | 2025-03-27 | 5.150000095367432 | 5.329999923706055 | 5.070000171661377 | 5.309999942779541 | 8920300 |
| 240 | 2025-03-28 | 5.099999904632568 | 5.210000038146973 | 4.949999809265137 | 5.119999885559082 | 5368500 |
| 241 | 2025-03-31 | 4.909999847412109 | 5.070000171661377 | 4.71999979019165 | 5.070000171661377 | 7786900 |
| 242 | 2025-04-01 | 5.349999904632568 | 5.349999904632568 | 4.909999847412109 | 4.940000057220459 | 8940700 |
| 243 | 2025-04-02 | 5.420000076293945 | 5.5 | 5.260000228881836 | 5.400000095367432 | 7753700 |
| 244 | 2025-04-03 | 5.710000038146973 | 6.079999923706055 | 5.369999885559082 | 5.389999866485596 | 13687200 |
| 245 | 2025-04-04 | 5.440000057220459 | 5.550000190734863 | 5.300000190734863 | 5.440000057220459 | 6569400 |
| 246 | 2025-04-07 | 5.329999923706055 | 5.539999961853027 | 5.050000190734863 | 5.269999980926514 | 6561500 |
| 247 | 2025-04-08 | 5.230000019073486 | 5.5 | 5.139999866485596 | 5.449999809265137 | 5750100 |
| 248 | 2025-04-09 | 5.400000095367432 | 5.449999809265137 | 4.989999771118164 | 5.139999866485596 | 6433300 |
| 249 | 2025-04-10 | 5.519999980926514 | 5.519999980926514 | 5.289999961853027 | 5.440000057220459 | 4268500 |
| 250 | 2025-04-11 | 5.789999961853027 | 5.940000057220459 | 5.5 | 5.579999923706055 | 7857200 |