ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.883437156677246 | 4.9201546930824644 | 4.699849036943593 | 4.865078388474637 | 240500 |
| 3 | 2024-04-17 | 4.910975456237793 | 5.076204820086592 | 4.782464069239078 | 5.030307677304683 | 170000 |
| 4 | 2024-04-18 | 5.0027689933776855 | 5.011948596446969 | 4.791642937567371 | 4.901795985860954 | 177700 |
| 5 | 2024-04-19 | 5.268970966339111 | 5.268970966339111 | 4.892616022374185 | 4.956871926003028 | 627800 |
| 6 | 2024-04-22 | 5.434200286865234 | 5.507635354897326 | 5.2506121790774705 | 5.287330150801049 | 595200 |
| 7 | 2024-04-23 | 5.599429607391357 | 5.663685515563671 | 5.342406850117232 | 5.342406850117232 | 710900 |
| 8 | 2024-04-24 | 5.755479335784912 | 5.810555640707786 | 5.51681534778579 | 5.571891652708664 | 422700 |
| 9 | 2024-04-25 | 5.461738586425781 | 5.746300150779483 | 5.443379818181113 | 5.737120547803368 | 310800 |
| 10 | 2024-04-26 | 5.4433794021606445 | 5.581070372326147 | 5.268970898312012 | 5.507635304959886 | 376600 |
| 11 | 2024-04-29 | 5.498456001281738 | 5.571891510343479 | 5.232253648769028 | 5.415841764862052 | 272000 |
| 12 | 2024-04-30 | 5.287330150604248 | 5.507635354692326 | 5.287330150604248 | 5.49845575233489 | 137600 |
| 13 | 2024-05-02 | 5.425021171569824 | 5.443379940226111 | 5.0945633357566615 | 5.232253881825027 | 231200 |
| 14 | 2024-05-03 | 5.608609199523926 | 5.636147133181663 | 5.41584191308951 | 5.4525594497715355 | 185200 |
| 15 | 2024-05-06 | 5.507636070251465 | 5.672864994784277 | 5.507636070251465 | 5.507636070251465 | 142300 |
| 16 | 2024-05-07 | 5.590250492095947 | 5.626968029178058 | 5.369944831895715 | 5.59942965751269 | 150600 |
| 17 | 2024-05-08 | 5.5627121925354 | 5.663685639673823 | 5.461738745396977 | 5.470918348640276 | 117100 |
| 18 | 2024-05-09 | 5.397482872009277 | 5.516815079049688 | 5.103742155688469 | 5.516815079049688 | 577000 |
| 19 | 2024-05-10 | 5.425021171569824 | 5.434200774751753 | 5.305689394157746 | 5.342406931470319 | 106800 |
| 20 | 2024-05-13 | 5.388303756713867 | 5.461738833007928 | 5.314868680419807 | 5.397483360104416 | 105500 |
| 21 | 2024-05-14 | 5.48009729385376 | 5.498456061894687 | 5.351585917567267 | 5.415841824564292 | 168900 |
| 22 | 2024-05-15 | 5.268970966339111 | 5.406661938282327 | 5.223074267496395 | 5.406661938282327 | 210100 |
| 23 | 2024-05-16 | 5.590250492095947 | 5.590250492095947 | 5.223074683567273 | 5.250612617525071 | 261200 |
| 24 | 2024-05-17 | 5.48009729385376 | 5.544353200850784 | 5.305689216318727 | 5.516815267643171 | 168100 |
| 25 | 2024-05-20 | 5.425021171569824 | 5.489277080720614 | 5.369944865600964 | 5.369944865600964 | 115300 |
| 26 | 2024-05-21 | 5.452559471130371 | 5.498456173308909 | 5.351586026005485 | 5.425021099657196 | 174100 |
| 27 | 2024-05-22 | 5.223074913024902 | 5.425021375848326 | 5.1312810662869826 | 5.388303837153158 | 227500 |
| 28 | 2024-05-23 | 5.195536136627197 | 5.22307450736354 | 5.021127622517169 | 5.22307450736354 | 245000 |
| 29 | 2024-05-24 | 5.0027689933776855 | 5.122101207032986 | 5.0027689933776855 | 5.094563273240265 | 183400 |
| 30 | 2024-05-27 | 4.938513278961182 | 5.067024651634964 | 4.90179574391153 | 5.030307116585312 | 316600 |
| 31 | 2024-05-28 | 4.8283610343933105 | 4.975231185560154 | 4.8283610343933105 | 4.947692813362583 | 153200 |
| 32 | 2024-05-29 | 4.819180965423584 | 4.9017956363258275 | 4.782463431179816 | 4.828360567838293 | 85800 |
| 33 | 2024-05-31 | 4.837540149688721 | 4.9109752245085945 | 4.773284240367545 | 4.828360984190023 | 139700 |
| 34 | 2024-06-03 | 4.865077972412109 | 4.883436739044673 | 4.635593170651302 | 4.773283701541768 | 295900 |
| 35 | 2024-06-04 | 4.95687198638916 | 4.95687198638916 | 4.699848806450187 | 4.819181012768551 | 177600 |
| 36 | 2024-06-05 | 4.95687198638916 | 5.021127453093249 | 4.819181012768551 | 4.910974849279778 | 215400 |
| 37 | 2024-06-06 | 5.140460014343262 | 5.1496396174819745 | 4.901796022935119 | 4.901796022935119 | 177200 |
| 38 | 2024-06-07 | 4.95687198638916 | 5.122100892109367 | 4.95687198638916 | 5.076204192707523 | 157800 |
| 39 | 2024-06-10 | 4.865077972412109 | 4.975230572207491 | 4.727387003814121 | 4.9385130389423635 | 192000 |
| 40 | 2024-06-11 | 4.94769287109375 | 4.94769287109375 | 4.773284345694284 | 4.782463949103111 | 156300 |
| 41 | 2024-06-12 | 4.810001373291016 | 4.956871948287579 | 4.736566304646502 | 4.956871948287579 | 131500 |
| 42 | 2024-06-13 | 4.874257564544678 | 4.89261633278805 | 4.690669882110957 | 4.819181259814561 | 217900 |
| 43 | 2024-06-14 | 4.910975456237793 | 4.947692995380283 | 4.745746530096587 | 4.901796290305967 | 172200 |
| 44 | 2024-06-17 | 4.846719264984131 | 4.910974730129248 | 4.782463362131486 | 4.910974730129248 | 161900 |
| 45 | 2024-06-18 | 4.910975456237793 | 4.910975456237793 | 4.782464069239078 | 4.782464069239078 | 102000 |
| 46 | 2024-06-19 | 4.883437156677246 | 4.901795924879855 | 4.764104944506505 | 4.837540017316942 | 256400 |
| 47 | 2024-06-20 | 4.782463550567627 | 4.947692458789299 | 4.773283947923761 | 4.8283606883718635 | 184500 |
| 48 | 2024-06-21 | 4.681490421295166 | 4.901796084613067 | 4.681490421295166 | 4.736566727697747 | 206500 |
| 49 | 2024-06-24 | 4.727387428283691 | 4.800822501407642 | 4.727387428283691 | 4.745746196564679 | 376500 |
| 50 | 2024-06-25 | 4.644772529602051 | 4.791642668812379 | 4.589696227398178 | 4.745745969162923 | 191000 |
| 51 | 2024-06-26 | 4.681490421295166 | 4.718207958896887 | 4.5437994364349255 | 4.589696577290864 | 99900 |
| 52 | 2024-06-27 | 4.874257564544678 | 4.874257564544678 | 4.663131510892118 | 4.699849047378862 | 117800 |
| 53 | 2024-06-28 | 4.791642665863037 | 4.8650781731305415 | 4.754925131083056 | 4.855898570581775 | 111500 |
| 54 | 2024-07-01 | 4.681490421295166 | 4.800822637354546 | 4.644772883693445 | 4.727387562151105 | 292500 |
| 55 | 2024-07-02 | 4.709028244018555 | 4.754924941812839 | 4.663131108516747 | 4.681489875175965 | 161800 |
| 56 | 2024-07-03 | 4.764104843139648 | 4.837539914387593 | 4.681490169131936 | 4.681490169131936 | 110400 |
| 57 | 2024-07-04 | 5.030307292938232 | 5.030307292938232 | 4.745746167473491 | 4.745746167473491 | 85100 |
| 58 | 2024-07-05 | 4.94769287109375 | 5.067025089163002 | 4.929334101983679 | 4.975231243612647 | 102700 |
| 59 | 2024-07-08 | 4.892616271972656 | 4.947692576018172 | 4.846719570788505 | 4.947692576018172 | 184300 |
| 60 | 2024-07-09 | 5.057845592498779 | 5.057845592498779 | 4.83753993988617 | 4.901795846420588 | 222000 |
| 61 | 2024-07-10 | 5.14963960647583 | 5.1863571435370694 | 4.97523108658116 | 5.0578457638227325 | 222800 |
| 62 | 2024-07-11 | 5.112922191619873 | 5.232253971067296 | 5.039486678034625 | 5.158818895189627 | 251000 |
| 63 | 2024-07-12 | 4.993589878082275 | 5.158818795617904 | 4.993589878082275 | 5.122101258387764 | 153300 |
| 64 | 2024-07-15 | 4.865077972412109 | 5.011948105472618 | 4.773283701541768 | 4.993589338840055 | 306700 |
| 65 | 2024-07-16 | 4.865077972412109 | 4.9385130389423635 | 4.800822070344375 | 4.865077972412109 | 411000 |
| 66 | 2024-07-17 | 4.910975456237793 | 5.057846050515347 | 4.819181608381568 | 4.819181608381568 | 296300 |
| 67 | 2024-07-18 | 4.984410285949707 | 4.984410285949707 | 4.846719739885807 | 4.920154814508573 | 158900 |
| 68 | 2024-07-19 | 5.076204299926758 | 5.131280602996811 | 4.929333720699066 | 4.966051256079102 | 138200 |
| 69 | 2024-07-22 | 5.039486408233643 | 5.177177386986445 | 5.002768872260569 | 5.131280685873881 | 186400 |
| 70 | 2024-07-23 | 5.167998313903809 | 5.177177479206807 | 5.030307332698335 | 5.12210117426613 | 204000 |
| 71 | 2024-07-24 | 5.278151035308838 | 5.296509804010305 | 5.021127835780728 | 5.19553635729845 | 216100 |
| 72 | 2024-07-25 | 5.140460014343262 | 5.232253857192547 | 5.011948634354262 | 5.2138950886226905 | 186900 |
| 73 | 2024-07-26 | 5.305689334869385 | 5.3607656402227954 | 5.085383675748175 | 5.085383675748175 | 114400 |
| 74 | 2024-07-29 | 5.434200286865234 | 5.443379451515479 | 5.232253412069448 | 5.305688917809072 | 104500 |
| 75 | 2024-07-30 | 5.461738586425781 | 5.54435326238057 | 5.32404804344455 | 5.36994474520244 | 220100 |
| 76 | 2024-07-31 | 5.4066619873046875 | 5.498455823529951 | 5.379124055290878 | 5.4525591242710885 | 109700 |
| 77 | 2024-08-01 | 5.140460014343262 | 5.470918286308259 | 5.122101245773404 | 5.369944840320261 | 258900 |
| 78 | 2024-08-02 | 5.223074913024902 | 5.232254078844901 | 5.067025154716644 | 5.122101462759396 | 229700 |
| 79 | 2024-08-05 | 5.241433143615723 | 5.241433143615723 | 5.0486658664264725 | 5.103742168808038 | 153200 |
| 80 | 2024-08-06 | 5.4433794021606445 | 5.49845570268534 | 5.259791733744993 | 5.30568886970267 | 122800 |
| 81 | 2024-08-07 | 5.645326614379883 | 5.773837989993698 | 5.415841796215721 | 5.44337972927919 | 367200 |
| 82 | 2024-08-08 | 5.67286491394043 | 5.810555901276004 | 5.37912460784596 | 5.810555901276004 | 364000 |
| 83 | 2024-08-09 | 5.645326614379883 | 5.7554792220488675 | 5.5443531718295365 | 5.663685382324713 | 188500 |
| 84 | 2024-08-12 | 5.4433794021606445 | 5.75547887617478 | 5.4433794021606445 | 5.645326275125389 | 310100 |
| 85 | 2024-08-13 | 5.48009729385376 | 5.571891571765954 | 5.379124288482436 | 5.516815267643171 | 204300 |
| 86 | 2024-08-14 | 5.296509742736816 | 5.608609244758756 | 5.296509742736816 | 5.470918262236867 | 130400 |
| 87 | 2024-08-15 | 5.4433794021606445 | 5.470917771276756 | 5.287330102861104 | 5.324047636544234 | 133400 |
| 88 | 2024-08-16 | 5.3699445724487305 | 5.46173841071902 | 5.268971131497638 | 5.415841710437649 | 201100 |
| 89 | 2024-08-19 | 5.3699445724487305 | 5.452559245745764 | 5.2873303368592435 | 5.305689104513301 | 241000 |
| 90 | 2024-08-20 | 5.599429607391357 | 5.645326747186948 | 5.360765618493955 | 5.406662320581981 | 729400 |
| 91 | 2024-08-21 | 5.87481164932251 | 5.948246723811561 | 5.562712145036472 | 5.599429682280998 | 335900 |
| 92 | 2024-08-22 | 5.663685321807861 | 5.920708070289186 | 5.498455974362317 | 5.847272999294522 | 230600 |
| 93 | 2024-08-23 | 5.893170356750488 | 5.9207082905441455 | 5.535174153479987 | 5.700403069364627 | 172200 |
| 94 | 2024-08-26 | 5.828914165496826 | 5.966605140905383 | 5.755479095334275 | 5.911528838283469 | 117900 |
| 95 | 2024-08-27 | 5.773838043212891 | 5.838093950465842 | 5.682044202642646 | 5.783017646123694 | 87000 |
| 96 | 2024-08-28 | 5.87481164932251 | 5.87481164932251 | 5.654505988147786 | 5.737120665801754 | 146300 |
| 97 | 2024-08-29 | 5.737120628356934 | 5.838094073974134 | 5.7004030913520545 | 5.838094073974134 | 87500 |
| 98 | 2024-08-30 | 5.8013763427734375 | 5.8013763427734375 | 5.617788226186921 | 5.626967828984646 | 167600 |
| 99 | 2024-09-02 | 5.87481164932251 | 5.9207083520243815 | 5.74630026896667 | 5.87481164932251 | 447300 |
| 100 | 2024-09-03 | 5.8380937576293945 | 5.929887595167623 | 5.7279407148759764 | 5.874811292644686 | 139700 |
| 101 | 2024-09-04 | 5.709582328796387 | 5.902349619358238 | 5.700403163283123 | 5.8380941476426695 | 374900 |
| 102 | 2024-09-05 | 5.911529064178467 | 5.929887832420642 | 5.7463001499988975 | 5.792196851750552 | 120500 |
| 103 | 2024-09-06 | 5.691223621368408 | 5.920708451870483 | 5.691223621368408 | 5.920708451870483 | 131800 |
| 104 | 2024-09-09 | 5.727941036224365 | 5.783017779544756 | 5.6086092595837 | 5.75547940788456 | 176800 |
| 105 | 2024-09-10 | 5.67286491394043 | 5.727941221333142 | 5.562712299155004 | 5.727941221333142 | 118100 |
| 106 | 2024-09-11 | 5.6361470222473145 | 5.682044161050251 | 5.571891553172271 | 5.682044161050251 | 82400 |
| 107 | 2024-09-12 | 5.6361470222473145 | 5.6361470222473145 | 5.525994414369334 | 5.626967857111261 | 94100 |
| 108 | 2024-09-13 | 5.67286491394043 | 5.6912236830713345 | 5.571891902574247 | 5.636147375678621 | 84100 |
| 109 | 2024-09-16 | 5.709582328796387 | 5.755479469485427 | 5.61778848512588 | 5.672864791328184 | 155700 |
| 110 | 2024-09-17 | 5.663685321807861 | 5.737120392802526 | 5.5718914830645305 | 5.682044089556527 | 119700 |
| 111 | 2024-09-18 | 5.718761444091797 | 5.773837745594984 | 5.571891306749965 | 5.626967608253152 | 87700 |
| 112 | 2024-09-19 | 5.626967906951904 | 5.773838052090108 | 5.590250370667354 | 5.718761747663281 | 127600 |
| 113 | 2024-09-20 | 5.415841579437256 | 5.617788018747137 | 5.379124045017277 | 5.617788018747137 | 319700 |
| 114 | 2024-09-23 | 5.1037421226501465 | 5.351585699979482 | 5.08538335535566 | 5.351585699979482 | 276800 |
| 115 | 2024-09-24 | 5.1771769523620605 | 5.2230740873291115 | 5.030306820799526 | 5.167997787993161 | 526500 |
| 116 | 2024-09-25 | 5.076204299926758 | 5.268971141818172 | 5.067024697227975 | 5.167998138376848 | 317500 |
| 117 | 2024-09-26 | 5.057845592498779 | 5.186356967860062 | 4.9752309180556065 | 5.1037422934168895 | 208000 |
| 118 | 2024-09-27 | 5.094563007354736 | 5.094563007354736 | 5.0119483348731055 | 5.067024637291678 | 162700 |
| 119 | 2024-09-30 | 5.076204299926758 | 5.122101000298028 | 4.9935896264679025 | 5.076204299926758 | 311700 |
| 120 | 2024-10-01 | 5.048666000366211 | 5.1863569788268 | 5.039486397538647 | 5.07620437114135 | 230100 |
| 121 | 2024-10-02 | 5.195536136627197 | 5.268971208314039 | 5.0578455960681445 | 5.0578455960681445 | 270200 |
| 122 | 2024-10-03 | 5.140460014343262 | 5.195536320052833 | 5.076204543202546 | 5.195536320052833 | 91700 |
| 123 | 2024-10-04 | 5.048666000366211 | 5.131280674984075 | 5.030307232418636 | 5.131280674984075 | 106300 |
| 124 | 2024-10-07 | 5.112922191619873 | 5.112922191619873 | 5.011948743434289 | 5.048666281373123 | 84800 |
| 125 | 2024-10-08 | 5.131280422210693 | 5.213894655051321 | 5.076204121081097 | 5.094562888124296 | 134000 |
| 126 | 2024-10-09 | 5.167998313903809 | 5.167998313903809 | 5.085383637639012 | 5.094563240649573 | 430300 |
| 127 | 2024-10-10 | 5.186357021331787 | 5.232253722723096 | 5.112921948939647 | 5.149639485135717 | 76200 |
| 128 | 2024-10-11 | 5.232253551483154 | 5.232253551483154 | 5.067024644008412 | 5.103742179002799 | 204300 |
| 129 | 2024-10-14 | 5.498456001281738 | 5.498456001281738 | 5.140459809576292 | 5.232253648769028 | 656200 |
| 130 | 2024-10-15 | 5.415841579437256 | 5.6269676212059 | 5.4066619769784925 | 5.480097045818449 | 241800 |
| 131 | 2024-10-16 | 5.434200286865234 | 5.5627116559213965 | 5.434200286865234 | 5.480096985531526 | 80500 |
| 132 | 2024-10-17 | 5.4433794021606445 | 5.4800969358437746 | 5.388303101635949 | 5.434200237593626 | 68400 |
| 133 | 2024-10-18 | 5.425021171569824 | 5.45255954340804 | 5.342406931470319 | 5.45255954340804 | 69800 |
| 134 | 2024-10-21 | 5.3699445724487305 | 5.415841710437649 | 5.314868269486556 | 5.360765407475475 | 67900 |
| 135 | 2024-10-22 | 5.544353485107422 | 5.544353485107422 | 5.195536436738542 | 5.324048257321337 | 236500 |
| 136 | 2024-10-23 | 5.590250492095947 | 5.590250492095947 | 5.434200740643193 | 5.553532955013837 | 112500 |
| 137 | 2024-10-24 | 5.645326614379883 | 5.672864547443352 | 5.489276867995044 | 5.5076356359398755 | 165700 |
| 138 | 2024-10-25 | 5.7646589279174805 | 5.7646589279174805 | 5.544353270934026 | 5.544353270934026 | 104800 |
| 139 | 2024-10-28 | 5.783017635345459 | 5.865631872850926 | 5.66368542397277 | 5.7371204962921 | 275300 |
| 140 | 2024-10-29 | 5.599429607391357 | 5.92988787587994 | 5.544353302261188 | 5.77383812582401 | 413500 |
| 141 | 2024-10-30 | 5.911529064178467 | 5.911529064178467 | 5.617788334596114 | 5.617788334596114 | 166900 |
| 142 | 2024-10-31 | 6.425574779510498 | 6.590803687694623 | 6.150192828162744 | 6.241987103750359 | 1518800 |
| 143 | 2024-11-01 | 6.379677772521973 | 6.563265889753843 | 6.260345999684945 | 6.416395308426836 | 421600 |
| 144 | 2024-11-04 | 6.70095682144165 | 6.70095682144165 | 6.379677727957045 | 6.398036495781232 | 445500 |
| 145 | 2024-11-05 | 6.838647365570068 | 6.838647365570068 | 6.526548312362606 | 6.691777222884204 | 931500 |
| 146 | 2024-11-06 | 7.0773115158081055 | 7.0773115158081055 | 6.719315337781431 | 6.857005872455704 | 542400 |
| 147 | 2024-11-07 | 6.857005596160889 | 7.215002197470055 | 6.847826431815983 | 7.077311230636338 | 310100 |
| 148 | 2024-11-08 | 6.857005596160889 | 6.930441099457717 | 6.645879563737862 | 6.875364362558217 | 328200 |
| 149 | 2024-11-11 | 6.756033420562744 | 6.8845448009557995 | 6.664239577424848 | 6.857006429160646 | 362000 |
| 150 | 2024-11-12 | 6.6200432777404785 | 6.826041594119629 | 6.526407232896567 | 6.826041594119629 | 413000 |
| 151 | 2024-11-13 | 6.69495153427124 | 6.732405772370094 | 6.48895277823781 | 6.648133513402805 | 231200 |
| 152 | 2024-11-14 | 6.601316452026367 | 6.797951440571137 | 6.545134644022343 | 6.591952668529106 | 213500 |
| 153 | 2024-11-18 | 6.5451340675354 | 6.629406325629073 | 6.367226661655008 | 6.601315870591004 | 323400 |
| 154 | 2024-11-19 | 6.554498195648193 | 6.629406675017241 | 6.507680172797661 | 6.545134412482184 | 227400 |
| 155 | 2024-11-21 | 6.320408821105957 | 6.535770917314343 | 6.320408821105957 | 6.535770917314343 | 483700 |
| 156 | 2024-11-22 | 6.404681205749512 | 6.460862565002959 | 6.282954704122166 | 6.460862565002959 | 209600 |
| 157 | 2024-11-25 | 6.6106791496276855 | 6.6106791496276855 | 6.404680844000246 | 6.404680844000246 | 131300 |
| 158 | 2024-11-26 | 6.71367883682251 | 6.7792235320421375 | 6.535770977745415 | 6.638770358577364 | 310100 |
| 159 | 2024-11-27 | 6.6200432777404785 | 6.751133115436302 | 6.526407232896567 | 6.7136788760946375 | 296100 |
| 160 | 2024-11-28 | 6.423408031463623 | 6.573224982614815 | 6.329772436994128 | 6.535770744827017 | 282200 |
| 161 | 2024-11-29 | 6.591952323913574 | 6.591952323913574 | 6.198682367383488 | 6.488952943277183 | 266300 |
| 162 | 2024-12-02 | 6.586949348449707 | 6.816393398889644 | 6.376626053421673 | 6.816393398889644 | 410400 |
| 163 | 2024-12-03 | 6.548708915710449 | 6.625190115845313 | 6.4817880935244 | 6.548708915710449 | 123300 |
| 164 | 2024-12-04 | 6.701671600341797 | 6.787712720359686 | 6.5295884485782185 | 6.5295884485782185 | 180500 |
| 165 | 2024-12-05 | 6.787712574005127 | 6.892874447163857 | 6.692111078344413 | 6.730351676608699 | 243300 |
| 166 | 2024-12-06 | 6.701671600341797 | 6.816393397608249 | 6.6347503240044166 | 6.711231522182051 | 151200 |
| 167 | 2024-12-09 | 6.424426555633545 | 6.759032480544125 | 6.424426555633545 | 6.7112315038815 | 172700 |
| 168 | 2024-12-10 | 6.4148664474487305 | 6.586949137879659 | 6.4148664474487305 | 6.481787721659368 | 136900 |
| 169 | 2024-12-11 | 6.6347503662109375 | 6.692111265209061 | 6.414866692119512 | 6.500908268548649 | 149000 |
| 170 | 2024-12-12 | 6.156742572784424 | 6.634750532262744 | 6.061141072061543 | 6.634750532262744 | 453100 |
| 171 | 2024-12-13 | 6.022900104522705 | 6.204542716888463 | 5.975099129143999 | 6.204542716888463 | 248200 |
| 172 | 2024-12-16 | 5.783896446228027 | 6.099381624047027 | 5.755215768306341 | 6.032460346139032 | 164200 |
| 173 | 2024-12-17 | 5.841257095336914 | 5.94641851285083 | 5.688294246097225 | 5.755215521131082 | 412000 |
| 174 | 2024-12-18 | 5.927298069000244 | 5.927298069000244 | 5.544892094894845 | 5.927298069000244 | 355600 |
| 175 | 2024-12-19 | 6.16630220413208 | 6.16630220413208 | 5.736095243235011 | 5.831696739449483 | 237400 |
| 176 | 2024-12-20 | 5.946418762207031 | 6.099381617861041 | 5.841257340283293 | 6.099381617861041 | 219700 |
| 177 | 2024-12-23 | 5.822136878967285 | 6.013339873406318 | 5.678734405206061 | 5.8508171002011915 | 296900 |
| 178 | 2024-12-26 | 5.898618221282959 | 5.898618221282959 | 5.669174166469912 | 5.822137021633246 | 354200 |
| 179 | 2024-12-27 | 6.003779888153076 | 6.003779888153076 | 5.736095242904105 | 5.812576439871271 | 455300 |
| 180 | 2024-12-30 | 6.204542636871338 | 6.261903988931578 | 5.879497558425304 | 6.051580247014381 | 376000 |
| 181 | 2025-01-02 | 6.159999847412109 | 6.179999828338623 | 5.869999885559082 | 6.179999828338623 | 356500 |
| 182 | 2025-01-03 | 6.090000152587891 | 6.190000057220459 | 6.03000020980835 | 6.110000133514404 | 138400 |
| 183 | 2025-01-06 | 6.300000190734863 | 6.380000114440918 | 6.099999904632568 | 6.099999904632568 | 115100 |
| 184 | 2025-01-07 | 6.230000019073486 | 6.460000038146973 | 6.210000038146973 | 6.210000038146973 | 167500 |
| 185 | 2025-01-08 | 6.150000095367432 | 6.269999980926514 | 6.079999923706055 | 6.170000076293945 | 174800 |
| 186 | 2025-01-09 | 6.119999885559082 | 6.210000038146973 | 6.059999942779541 | 6.159999847412109 | 82300 |
| 187 | 2025-01-10 | 6.090000152587891 | 6.150000095367432 | 5.940000057220459 | 6.150000095367432 | 178700 |
| 188 | 2025-01-13 | 6.099999904632568 | 6.190000057220459 | 5.949999809265137 | 6.050000190734863 | 172300 |
| 189 | 2025-01-14 | 5.989999771118164 | 6.190000057220459 | 5.960000038146973 | 6.099999904632568 | 155600 |
| 190 | 2025-01-15 | 6.409999847412109 | 6.409999847412109 | 6.019999980926514 | 6.039999961853027 | 205800 |
| 191 | 2025-01-16 | 6.389999866485596 | 6.409999847412109 | 6.28000020980835 | 6.409999847412109 | 67500 |
| 192 | 2025-01-17 | 6.329999923706055 | 6.389999866485596 | 6.190000057220459 | 6.389999866485596 | 79900 |
| 193 | 2025-01-20 | 6.329999923706055 | 6.409999847412109 | 6.190000057220459 | 6.260000228881836 | 122500 |
| 194 | 2025-01-21 | 6.360000133514404 | 6.360000133514404 | 6.239999771118164 | 6.309999942779541 | 97500 |
| 195 | 2025-01-22 | 6.269999980926514 | 6.389999866485596 | 6.190000057220459 | 6.389999866485596 | 201000 |
| 196 | 2025-01-23 | 6.090000152587891 | 6.230000019073486 | 6.070000171661377 | 6.210000038146973 | 285400 |
| 197 | 2025-01-24 | 6.239999771118164 | 6.239999771118164 | 6.090000152587891 | 6.090000152587891 | 89000 |
| 198 | 2025-01-27 | 6.25 | 6.309999942779541 | 6.159999847412109 | 6.170000076293945 | 112900 |
| 199 | 2025-01-28 | 6.130000114440918 | 6.239999771118164 | 6.099999904632568 | 6.210000038146973 | 161800 |
| 200 | 2025-01-29 | 6.130000114440918 | 6.159999847412109 | 5.96999979019165 | 6.159999847412109 | 200000 |
| 201 | 2025-01-30 | 6.489999771118164 | 6.489999771118164 | 6.079999923706055 | 6.150000095367432 | 177700 |
| 202 | 2025-01-31 | 6.53000020980835 | 6.610000133514404 | 6.389999866485596 | 6.46999979019165 | 147700 |
| 203 | 2025-02-03 | 6.550000190734863 | 6.579999923706055 | 6.400000095367432 | 6.5 | 456500 |
| 204 | 2025-02-04 | 6.409999847412109 | 6.760000228881836 | 6.409999847412109 | 6.619999885559082 | 266600 |
| 205 | 2025-02-05 | 6.46999979019165 | 6.480000019073486 | 6.269999980926514 | 6.460000038146973 | 176100 |
| 206 | 2025-02-06 | 6.449999809265137 | 6.610000133514404 | 6.21999979019165 | 6.599999904632568 | 371700 |
| 207 | 2025-02-07 | 6.21999979019165 | 6.400000095367432 | 6.119999885559082 | 6.349999904632568 | 411700 |
| 208 | 2025-02-10 | 6.289999961853027 | 6.380000114440918 | 6.190000057220459 | 6.260000228881836 | 198600 |
| 209 | 2025-02-11 | 6.309999942779541 | 6.349999904632568 | 6.230000019073486 | 6.320000171661377 | 280200 |
| 210 | 2025-02-12 | 6.199999809265137 | 6.309999942779541 | 6.119999885559082 | 6.289999961853027 | 140000 |
| 211 | 2025-02-13 | 6.340000152587891 | 6.360000133514404 | 6.119999885559082 | 6.139999866485596 | 204500 |
| 212 | 2025-02-14 | 6.5 | 6.5 | 6.329999923706055 | 6.369999885559082 | 133800 |
| 213 | 2025-02-17 | 6.659999847412109 | 6.699999809265137 | 6.460000038146973 | 6.5 | 625300 |
| 214 | 2025-02-18 | 6.570000171661377 | 6.690000057220459 | 6.510000228881836 | 6.659999847412109 | 140000 |
| 215 | 2025-02-19 | 6.699999809265137 | 6.699999809265137 | 6.5 | 6.599999904632568 | 114000 |
| 216 | 2025-02-20 | 6.920000076293945 | 6.920000076293945 | 6.650000095367432 | 6.699999809265137 | 201300 |
| 217 | 2025-02-21 | 6.840000152587891 | 6.960000038146973 | 6.789999961853027 | 6.880000114440918 | 185300 |
| 218 | 2025-02-24 | 6.760000228881836 | 6.889999866485596 | 6.710000038146973 | 6.849999904632568 | 135800 |
| 219 | 2025-02-25 | 6.840000152587891 | 6.849999904632568 | 6.650000095367432 | 6.730000019073486 | 178600 |
| 220 | 2025-02-26 | 6.739999771118164 | 6.880000114440918 | 6.710000038146973 | 6.860000133514404 | 101100 |
| 221 | 2025-02-27 | 6.610000133514404 | 6.75 | 6.510000228881836 | 6.710000038146973 | 177500 |
| 222 | 2025-02-28 | 6.75 | 6.75 | 6.449999809265137 | 6.679999828338623 | 181700 |
| 223 | 2025-03-05 | 6.650000095367432 | 6.809999942779541 | 6.579999923706055 | 6.809999942779541 | 166200 |
| 224 | 2025-03-06 | 6.900000095367432 | 7.039999961853027 | 6.650000095367432 | 6.650000095367432 | 355500 |
| 225 | 2025-03-07 | 6.920000076293945 | 7.039999961853027 | 6.900000095367432 | 6.900000095367432 | 157500 |
| 226 | 2025-03-10 | 6.760000228881836 | 6.960000038146973 | 6.760000228881836 | 6.920000076293945 | 86200 |
| 227 | 2025-03-11 | 6.929999828338623 | 7.0 | 6.679999828338623 | 6.760000228881836 | 158900 |
| 228 | 2025-03-12 | 6.929999828338623 | 7.019999980926514 | 6.860000133514404 | 6.989999771118164 | 131700 |
| 229 | 2025-03-13 | 7.150000095367432 | 7.150000095367432 | 6.849999904632568 | 6.880000114440918 | 145800 |
| 230 | 2025-03-14 | 7.340000152587891 | 7.349999904632568 | 7.03000020980835 | 7.03000020980835 | 110200 |
| 231 | 2025-03-17 | 7.400000095367432 | 7.489999771118164 | 7.25 | 7.389999866485596 | 145700 |
| 232 | 2025-03-18 | 7.539999961853027 | 7.590000152587891 | 7.25 | 7.400000095367432 | 217700 |
| 233 | 2025-03-19 | 7.639999866485596 | 7.789999961853027 | 7.420000076293945 | 7.550000190734863 | 503300 |
| 234 | 2025-03-20 | 7.590000152587891 | 7.699999809265137 | 7.519999980926514 | 7.699999809265137 | 132000 |
| 235 | 2025-03-21 | 7.300000190734863 | 7.559999942779541 | 7.139999866485596 | 7.559999942779541 | 270900 |
| 236 | 2025-03-24 | 7.210000038146973 | 7.429999828338623 | 7.199999809265137 | 7.199999809265137 | 207800 |
| 237 | 2025-03-25 | 7.179999828338623 | 7.380000114440918 | 7.079999923706055 | 7.28000020980835 | 469700 |
| 238 | 2025-03-26 | 7.269999980926514 | 7.329999923706055 | 7.139999866485596 | 7.179999828338623 | 140300 |
| 239 | 2025-03-27 | 7.369999885559082 | 7.369999885559082 | 7.230000019073486 | 7.340000152587891 | 125000 |
| 240 | 2025-03-28 | 7.320000171661377 | 7.369999885559082 | 7.130000114440918 | 7.269999980926514 | 228900 |
| 241 | 2025-03-31 | 7.289999961853027 | 7.420000076293945 | 7.199999809265137 | 7.210000038146973 | 151600 |
| 242 | 2025-04-01 | 6.989999771118164 | 7.320000171661377 | 6.989999771118164 | 7.309999942779541 | 541300 |
| 243 | 2025-04-02 | 6.869999885559082 | 7.050000190734863 | 6.590000152587891 | 7.050000190734863 | 473800 |
| 244 | 2025-04-03 | 6.880000114440918 | 7.199999809265137 | 6.789999961853027 | 6.829999923706055 | 1095000 |
| 245 | 2025-04-04 | 6.739999771118164 | 6.860000133514404 | 6.519999980926514 | 6.800000190734863 | 322200 |
| 246 | 2025-04-07 | 6.369999885559082 | 6.699999809265137 | 6.329999923706055 | 6.699999809265137 | 434200 |
| 247 | 2025-04-08 | 6.550000190734863 | 6.75 | 6.400000095367432 | 6.420000076293945 | 408100 |
| 248 | 2025-04-09 | 6.869999885559082 | 6.869999885559082 | 6.480000019073486 | 6.510000228881836 | 509800 |
| 249 | 2025-04-10 | 6.909999847412109 | 6.909999847412109 | 6.739999771118164 | 6.820000171661377 | 270200 |
| 250 | 2025-04-11 | 7.0 | 7.0 | 6.71999979019165 | 6.909999847412109 | 338300 |