ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 5.1222968101501465 | 5.1494469838511945 | 4.995597006465788 | 5.058947124076653 | 397100 |
| 3 | 2024-04-17 | 5.077047824859619 | 5.185647672178959 | 5.077047824859619 | 5.1041975709207374 | 121000 |
| 4 | 2024-04-18 | 5.0408477783203125 | 5.086097498060038 | 4.905097756026288 | 5.049897549653288 | 312100 |
| 5 | 2024-04-19 | 5.067997455596924 | 5.0860974295565144 | 4.995597559758562 | 5.040847710426248 | 97200 |
| 6 | 2024-04-22 | 5.02274751663208 | 5.040847489799474 | 4.9503471924251015 | 5.02274751663208 | 268000 |
| 7 | 2024-04-23 | 5.02274751663208 | 5.02274751663208 | 4.914147246090312 | 4.986547570297291 | 162000 |
| 8 | 2024-04-24 | 5.004647731781006 | 5.104197372178858 | 4.968447352546659 | 4.968447352546659 | 509400 |
| 9 | 2024-04-25 | 4.950347423553467 | 5.022747751140767 | 4.868897756266062 | 5.022747751140767 | 195300 |
| 10 | 2024-04-26 | 4.877947807312012 | 5.013697835961128 | 4.877947807312012 | 4.941297935758252 | 208700 |
| 11 | 2024-04-29 | 4.877947807312012 | 4.950347707514888 | 4.823647882159854 | 4.859847832261292 | 623400 |
| 12 | 2024-04-30 | 4.805547714233398 | 4.90509778878553 | 4.64264794531508 | 4.896047585854687 | 458500 |
| 13 | 2024-05-02 | 4.651697635650635 | 4.814597833267774 | 4.5249978175886305 | 4.814597833267774 | 422500 |
| 14 | 2024-05-03 | 4.886997699737549 | 5.0136975170330365 | 4.7783978563414164 | 4.787447627522385 | 676800 |
| 15 | 2024-05-06 | 4.6969475746154785 | 4.950347199311505 | 4.633597452672772 | 4.950347199311505 | 562800 |
| 16 | 2024-05-07 | 4.805547714233398 | 4.850797865812757 | 4.61549776805998 | 4.651697716708495 | 383800 |
| 17 | 2024-05-08 | 4.760297775268555 | 4.868897616219667 | 4.7059974232555914 | 4.7059974232555914 | 304900 |
| 18 | 2024-05-09 | 4.705996990203857 | 4.787447079190756 | 4.588347389101787 | 4.787447079190756 | 372600 |
| 19 | 2024-05-10 | 4.751247406005859 | 4.760297608202866 | 4.606447623152884 | 4.66074754172275 | 349300 |
| 20 | 2024-05-13 | 4.733147621154785 | 4.778397770862419 | 4.651697524296008 | 4.660747726852499 | 324900 |
| 21 | 2024-05-14 | 4.841747283935547 | 4.850797486158062 | 4.72409724426721 | 4.760297621619877 | 360300 |
| 22 | 2024-05-15 | 4.859847068786621 | 4.9503469298228255 | 4.814597354037208 | 4.814597354037208 | 263000 |
| 23 | 2024-05-16 | 4.896047115325928 | 4.905097317387011 | 4.7964974818783235 | 4.859847170156365 | 92100 |
| 24 | 2024-05-17 | 4.91414737701416 | 4.91414737701416 | 4.8236475087660695 | 4.91414737701416 | 92300 |
| 25 | 2024-05-20 | 4.8507981300354 | 4.89604785254208 | 4.814598179415076 | 4.868898105345562 | 84500 |
| 26 | 2024-05-21 | 4.968447685241699 | 4.977497888540656 | 4.85984783487889 | 4.896047784999826 | 197300 |
| 27 | 2024-05-22 | 4.950347423553467 | 5.031797522378292 | 4.886997730278531 | 4.9774976003408815 | 663000 |
| 28 | 2024-05-23 | 4.986547470092773 | 5.040847388503802 | 4.923197349511211 | 4.968447065751706 | 174800 |
| 29 | 2024-05-24 | 4.958895683288574 | 5.004981809708436 | 4.848288452464027 | 4.977330221759332 | 242200 |
| 30 | 2024-05-27 | 5.069502830505371 | 5.069502830505371 | 4.8943744981644075 | 4.940461063338262 | 192900 |
| 31 | 2024-05-28 | 4.903591632843018 | 5.115589026205934 | 4.84828802233713 | 5.115589026205934 | 420700 |
| 32 | 2024-05-29 | 4.746898174285889 | 4.903591967847968 | 4.682377071197369 | 4.903591967847968 | 399100 |
| 33 | 2024-05-31 | 4.69159460067749 | 4.783767291950179 | 4.627073497029578 | 4.783767291950179 | 915200 |
| 34 | 2024-06-03 | 4.645508289337158 | 4.719246446387893 | 4.5717701322864235 | 4.719246446387893 | 290400 |
| 35 | 2024-06-04 | 4.4703803062438965 | 4.6086395815945576 | 4.387425092644796 | 4.6086395815945576 | 682400 |
| 36 | 2024-06-05 | 4.46116304397583 | 4.544118253639263 | 4.433511014411953 | 4.47038009415439 | 308800 |
| 37 | 2024-06-06 | 4.562552452087402 | 4.580986990579135 | 4.488814298120473 | 4.54411791359567 | 283000 |
| 38 | 2024-06-07 | 4.46116304397583 | 4.5625527935104815 | 4.46116304397583 | 4.5625527935104815 | 171300 |
| 39 | 2024-06-10 | 4.442728042602539 | 4.553335270340182 | 4.387424428733717 | 4.516466194427634 | 229400 |
| 40 | 2024-06-11 | 4.4519453048706055 | 4.54411799906288 | 4.415076227193695 | 4.4519453048706055 | 174600 |
| 41 | 2024-06-12 | 4.488814353942871 | 4.5625525088268 | 4.387424610734505 | 4.451945276500907 | 251400 |
| 42 | 2024-06-13 | 4.313685894012451 | 4.525683303049131 | 4.313685894012451 | 4.48881422665267 | 205200 |
| 43 | 2024-06-14 | 4.378207206726074 | 4.44272831326079 | 4.313686100191358 | 4.341338128567402 | 152200 |
| 44 | 2024-06-17 | 4.1569929122924805 | 4.36898990084784 | 4.1569929122924805 | 4.34133831082501 | 337700 |
| 45 | 2024-06-18 | 4.230731010437012 | 4.304469168782164 | 4.12934082295538 | 4.184644441714245 | 277600 |
| 46 | 2024-06-19 | 4.267599582672119 | 4.267599582672119 | 4.166209407234374 | 4.212295970482632 | 287700 |
| 47 | 2024-06-20 | 4.507248878479004 | 4.5164663675675225 | 4.276816925434886 | 4.276816925434886 | 460900 |
| 48 | 2024-06-21 | 4.507248878479004 | 4.525683417141971 | 4.405859135589723 | 4.5164663675675225 | 282100 |
| 49 | 2024-06-24 | 4.608638763427734 | 4.627073300900883 | 4.433510437675795 | 4.507248587568392 | 140500 |
| 50 | 2024-06-25 | 4.4703803062438965 | 4.663943203831998 | 4.4703803062438965 | 4.654726153216151 | 284400 |
| 51 | 2024-06-26 | 4.479597568511963 | 4.498032108320074 | 4.415076459426525 | 4.498032108320074 | 311300 |
| 52 | 2024-06-27 | 4.645508289337158 | 4.654725778725543 | 4.40585927892227 | 4.461162896710321 | 169600 |
| 53 | 2024-06-28 | 4.553335666656494 | 4.691594933119479 | 4.553335666656494 | 4.627073824899662 | 266900 |
| 54 | 2024-07-01 | 4.332120895385742 | 4.544118327088438 | 4.313686355216555 | 4.5164667365917115 | 371800 |
| 55 | 2024-07-02 | 4.415076732635498 | 4.461163304764704 | 4.304469486942355 | 4.304469486942355 | 168900 |
| 56 | 2024-07-03 | 4.46116304397583 | 4.5072491738968266 | 4.433511014411953 | 4.442728504104612 | 144600 |
| 57 | 2024-07-04 | 4.700811862945557 | 4.746898430426173 | 4.451945365481206 | 4.461162854782962 | 848300 |
| 58 | 2024-07-05 | 4.654726028442383 | 4.6915951089457035 | 4.562552887669972 | 4.6915951089457035 | 112200 |
| 59 | 2024-07-08 | 4.756115436553955 | 4.756115436553955 | 4.544118019214546 | 4.682377280873131 | 610300 |
| 60 | 2024-07-09 | 4.746898174285889 | 4.774549761670928 | 4.608638918818522 | 4.774549761670928 | 483400 |
| 61 | 2024-07-10 | 4.700811862945557 | 4.774550019303278 | 4.61785665680016 | 4.746898430426173 | 340500 |
| 62 | 2024-07-11 | 4.700811862945557 | 4.756115480213848 | 4.645508245677266 | 4.700811862945557 | 211300 |
| 63 | 2024-07-12 | 4.76533317565918 | 4.76533317565918 | 4.673160476224728 | 4.737681146071795 | 114700 |
| 64 | 2024-07-15 | 4.792984485626221 | 4.857505591216716 | 4.737680869197542 | 4.765332897168919 | 169500 |
| 65 | 2024-07-16 | 4.792984485626221 | 4.829853563245339 | 4.719246330387983 | 4.81141902443578 | 120200 |
| 66 | 2024-07-17 | 4.958895683288574 | 4.958895683288574 | 4.728463732647069 | 4.792984397537689 | 120400 |
| 67 | 2024-07-18 | 4.728464126586914 | 4.958896096426267 | 4.728464126586914 | 4.958896096426267 | 138500 |
| 68 | 2024-07-19 | 4.719246864318848 | 4.783767977209197 | 4.719246864318848 | 4.737681405214073 | 93800 |
| 69 | 2024-07-22 | 4.728464126586914 | 4.820636826619835 | 4.71002958658033 | 4.820636826619835 | 78100 |
| 70 | 2024-07-23 | 4.59020471572876 | 4.765333060166867 | 4.59020471572876 | 4.765333060166867 | 87300 |
| 71 | 2024-07-24 | 4.5164666175842285 | 4.5902047763179965 | 4.5164666175842285 | 4.5902047763179965 | 76000 |
| 72 | 2024-07-25 | 4.424293518066406 | 4.534900746139552 | 4.424293518066406 | 4.507248719364239 | 89500 |
| 73 | 2024-07-26 | 4.571770191192627 | 4.571770191192627 | 4.4611629541913755 | 4.488814543684643 | 64000 |
| 74 | 2024-07-29 | 4.442728042602539 | 4.571769808296456 | 4.433510553867375 | 4.562552319561292 | 45200 |
| 75 | 2024-07-30 | 4.4335103034973145 | 4.4703793773277845 | 4.405858717881476 | 4.442727791711946 | 86400 |
| 76 | 2024-07-31 | 4.341338157653809 | 4.451945392870879 | 4.341338157653809 | 4.433510853668034 | 294000 |
| 77 | 2024-08-01 | 4.396641731262207 | 4.442728298565142 | 4.295251546904197 | 4.350555163959272 | 141800 |
| 78 | 2024-08-02 | 4.885158061981201 | 4.885158061981201 | 4.516466812857582 | 4.682377677181859 | 374100 |
| 79 | 2024-08-05 | 5.023416519165039 | 5.041851058263267 | 4.608639169697863 | 4.654725737200475 | 303300 |
| 80 | 2024-08-06 | 5.263065814971924 | 5.2999348921036935 | 5.0141993245754435 | 5.032633863141328 | 571100 |
| 81 | 2024-08-07 | 5.299935340881348 | 5.428977121769292 | 5.216979690553474 | 5.216979690553474 | 346900 |
| 82 | 2024-08-08 | 5.189328193664551 | 5.346022007324429 | 5.180110703677916 | 5.244631815042017 | 172400 |
| 83 | 2024-08-09 | 5.069502830505371 | 5.189327548346145 | 5.051068292338641 | 5.189327548346145 | 178900 |
| 84 | 2024-08-12 | 5.235414028167725 | 5.290717646409056 | 5.078720662907662 | 5.152458820562771 | 165700 |
| 85 | 2024-08-13 | 5.124806880950928 | 5.2907177385648225 | 5.124806880950928 | 5.2261970692498005 | 236500 |
| 86 | 2024-08-14 | 5.0510687828063965 | 5.152458972325608 | 5.004982213157454 | 5.124806942633422 | 189100 |
| 87 | 2024-08-15 | 4.949678421020508 | 5.106372224956479 | 4.949678421020508 | 5.032634067695807 | 190300 |
| 88 | 2024-08-16 | 4.912808895111084 | 5.023416120932028 | 4.829853255988353 | 4.995764534233816 | 112600 |
| 89 | 2024-08-19 | 4.986546993255615 | 5.014199019177284 | 4.820636156267728 | 4.885157257075593 | 180500 |
| 90 | 2024-08-20 | 4.99576473236084 | 5.0695028858325175 | 4.977330193992921 | 4.977330193992921 | 102300 |
| 91 | 2024-08-21 | 4.977330684661865 | 5.032634305217495 | 4.912809574256577 | 5.004982275182626 | 110100 |
| 92 | 2024-08-22 | 4.802202224731445 | 4.995765112063354 | 4.802202224731445 | 4.995765112063354 | 184500 |
| 93 | 2024-08-23 | 4.958895683288574 | 5.0326338371716055 | 4.866722990934785 | 4.912809117354647 | 198200 |
| 94 | 2024-08-26 | 5.087937355041504 | 5.087937355041504 | 4.949678099404397 | 4.949678099404397 | 116000 |
| 95 | 2024-08-27 | 5.023416519165039 | 5.060285597361495 | 4.829853638876602 | 5.060285597361495 | 626900 |
| 96 | 2024-08-28 | 5.0971550941467285 | 5.124806682923513 | 4.949678342452257 | 5.014199448788218 | 266100 |
| 97 | 2024-08-29 | 5.115998268127441 | 5.1725285836066215 | 5.097154829634381 | 5.097154829634381 | 78400 |
| 98 | 2024-08-30 | 5.436336994171143 | 5.464602375618828 | 5.125420044561585 | 5.144263482439043 | 371600 |
| 99 | 2024-09-02 | 5.634193420410156 | 5.653036858635087 | 5.342119903292238 | 5.426915599935925 | 465200 |
| 100 | 2024-09-03 | 5.690723896026611 | 5.813206472584139 | 5.605928196984782 | 5.605928196984782 | 1158200 |
| 101 | 2024-09-04 | 5.747254371643066 | 5.888580390876714 | 5.728410932362783 | 5.822628128764204 | 456800 |
| 102 | 2024-09-05 | 5.737833023071289 | 5.822628277365137 | 5.662459264026517 | 5.671880759275592 | 687700 |
| 103 | 2024-09-06 | 5.690723896026611 | 5.822627967331554 | 5.671880457268762 | 5.700145840037045 | 381600 |
| 104 | 2024-09-09 | 5.643615245819092 | 5.7755197703911705 | 5.568241488499636 | 5.709567508105131 | 79100 |
| 105 | 2024-09-10 | 5.653037071228027 | 5.690723949095172 | 5.59650675442731 | 5.605928249262585 | 55200 |
| 106 | 2024-09-11 | 5.681302070617676 | 5.718988945939933 | 5.634193251833358 | 5.700145508278804 | 57100 |
| 107 | 2024-09-12 | 5.643615245819092 | 5.681302573741851 | 5.615350311455812 | 5.681302573741851 | 97600 |
| 108 | 2024-09-13 | 5.775519371032715 | 5.813206247086518 | 5.643614855581406 | 5.662458742871308 | 291400 |
| 109 | 2024-09-16 | 5.803784370422363 | 5.8132063141760515 | 5.7472540556892495 | 5.784940932177992 | 74000 |
| 110 | 2024-09-17 | 5.756675720214844 | 5.813206032205949 | 5.728410339587799 | 5.813206032205949 | 272400 |
| 111 | 2024-09-18 | 5.832050323486328 | 5.888580643754808 | 5.634193977915122 | 5.653037418004615 | 1195200 |
| 112 | 2024-09-19 | 5.747254371643066 | 5.888580390876714 | 5.718989437354155 | 5.832050073035861 | 234000 |
| 113 | 2024-09-20 | 5.596506595611572 | 5.766097541201132 | 5.596506595611572 | 5.728410664403452 | 451800 |
| 114 | 2024-09-23 | 5.690723896026611 | 5.690723896026611 | 5.5588198247216685 | 5.587084758226933 | 324000 |
| 115 | 2024-09-24 | 5.587084770202637 | 5.784941102215658 | 5.587084770202637 | 5.747254224619179 | 289600 |
| 116 | 2024-09-25 | 5.747254371643066 | 5.766097810923351 | 5.624771791689704 | 5.643615230969988 | 544500 |
| 117 | 2024-09-26 | 5.737833023071289 | 5.822628277365137 | 5.662459264026517 | 5.803784837603944 | 299500 |
| 118 | 2024-09-27 | 5.850893020629883 | 5.860314514846764 | 5.700145519055842 | 5.756675832146107 | 163400 |
| 119 | 2024-09-30 | 5.841471195220947 | 5.954532272949721 | 5.766097442910432 | 5.784940880988061 | 381700 |
| 120 | 2024-10-01 | 5.907423973083496 | 6.086436875208819 | 5.822628269639122 | 5.841471709375311 | 554500 |
| 121 | 2024-10-02 | 6.029906272888184 | 6.029906272888184 | 5.9356890786308565 | 6.029906272888184 | 81600 |
| 122 | 2024-10-03 | 5.803784370422363 | 6.077014449597247 | 5.728410617444879 | 6.077014449597247 | 221700 |
| 123 | 2024-10-04 | 5.794363021850586 | 5.888580215445105 | 5.756676144412778 | 5.813206460569489 | 107700 |
| 124 | 2024-10-07 | 5.794363021850586 | 5.907423654164008 | 5.794363021850586 | 5.898002159436064 | 266700 |
| 125 | 2024-10-08 | 5.8791584968566895 | 5.8791584968566895 | 5.7001460467954095 | 5.709567541884566 | 1196200 |
| 126 | 2024-10-09 | 5.728410720825195 | 5.7660975979940705 | 5.69072384365632 | 5.747254159409633 | 342300 |
| 127 | 2024-10-10 | 5.822628021240234 | 5.822628021240234 | 5.69072394871406 | 5.737832770676348 | 776400 |
| 128 | 2024-10-11 | 5.747254371643066 | 5.822628128764204 | 5.690724053802214 | 5.803784689483919 | 967500 |
| 129 | 2024-10-14 | 5.945110321044922 | 5.954532264702187 | 5.718989064426574 | 5.747253996872367 | 421700 |
| 130 | 2024-10-15 | 6.001641273498535 | 6.058171593665352 | 5.9262675132761125 | 5.963954393387324 | 773600 |
| 131 | 2024-10-16 | 6.152389049530029 | 6.1900759284548625 | 6.011063028930386 | 6.029906468392803 | 1192200 |
| 132 | 2024-10-17 | 6.190075397491455 | 6.218340329629094 | 6.095857758998003 | 6.190075397491455 | 713600 |
| 133 | 2024-10-18 | 6.227762699127197 | 6.284293016531824 | 6.13354550345282 | 6.171232381722571 | 315000 |
| 134 | 2024-10-21 | 6.2560272216796875 | 6.293714097470414 | 6.199496907993597 | 6.293714097470414 | 157700 |
| 135 | 2024-10-22 | 6.274870872497559 | 6.274870872497559 | 6.161810241288939 | 6.199497118358479 | 217700 |
| 136 | 2024-10-23 | 6.161810398101807 | 6.274871032187725 | 6.161810398101807 | 6.274871032187725 | 1207800 |
| 137 | 2024-10-24 | 6.1429667472839355 | 6.161810185648552 | 5.982797296553195 | 6.161810185648552 | 355300 |
| 138 | 2024-10-25 | 6.208919048309326 | 6.21834054292404 | 6.114701406584119 | 6.124123350461844 | 518100 |
| 139 | 2024-10-28 | 6.1806535720825195 | 6.274870763113975 | 6.1523886394045855 | 6.218340448495102 | 530400 |
| 140 | 2024-10-29 | 6.171232223510742 | 6.2842928554214605 | 6.161810279553341 | 6.180653718205128 | 258900 |
| 141 | 2024-10-30 | 6.171232223510742 | 6.359666610028606 | 6.171232223510742 | 6.190075662162529 | 575900 |
| 142 | 2024-10-31 | 6.161810398101807 | 6.312557910216364 | 6.152388903226159 | 6.161810398101807 | 1003200 |
| 143 | 2024-11-01 | 6.0110626220703125 | 6.303136138600229 | 5.860314667311352 | 6.303136138600229 | 596900 |
| 144 | 2024-11-04 | 6.359666347503662 | 6.359666347503662 | 6.001640578635892 | 6.011062522204358 | 484400 |
| 145 | 2024-11-05 | 6.378509998321533 | 6.500992573222643 | 6.293714300426456 | 6.387931942204547 | 478800 |
| 146 | 2024-11-06 | 6.199497222900391 | 6.406775499541199 | 6.180653784047864 | 6.350244733720601 | 469600 |
| 147 | 2024-11-07 | 6.105279922485352 | 6.246605936053575 | 6.03932766301671 | 6.199497115109829 | 822900 |
| 148 | 2024-11-08 | 6.284292697906494 | 6.284292697906494 | 6.067592934210994 | 6.114701305028187 | 596900 |
| 149 | 2024-11-11 | 6.40677547454834 | 6.40677547454834 | 6.1994971987161245 | 6.284292897853215 | 252900 |
| 150 | 2024-11-12 | 6.6423187255859375 | 6.6423187255859375 | 6.312557870989952 | 6.312557870989952 | 792100 |
| 151 | 2024-11-13 | 6.59520959854126 | 6.783643978794381 | 6.5857876548971035 | 6.604631542185416 | 501800 |
| 152 | 2024-11-14 | 6.651740550994873 | 6.651740550994873 | 6.5104145276102585 | 6.5952102314936365 | 200300 |
| 153 | 2024-11-18 | 6.736536026000977 | 6.830753221968628 | 6.623475390839795 | 6.651740324998576 | 882900 |
| 154 | 2024-11-19 | 6.7553791999816895 | 6.821331009938296 | 6.65174006385458 | 6.774222638435436 | 1037300 |
| 155 | 2024-11-21 | 6.8495965003967285 | 6.8495965003967285 | 6.66116211288413 | 6.78364424013581 | 695100 |
| 156 | 2024-11-22 | 6.859018325805664 | 6.86843982038688 | 6.642318559281588 | 6.840174887380223 | 299700 |
| 157 | 2024-11-25 | 6.793066024780273 | 6.896705160112377 | 6.755379148161873 | 6.849596339707873 | 321600 |
| 158 | 2024-11-26 | 6.82133150100708 | 6.934392589131854 | 6.783644621386503 | 6.811910005733457 | 584200 |
| 159 | 2024-11-27 | 6.667611122131348 | 6.936621110367609 | 6.619573395171157 | 6.898191112048143 | 454700 |
| 160 | 2024-11-28 | 6.177628040313721 | 6.696433482797462 | 6.081553043209643 | 6.696433482797462 | 1875800 |
| 161 | 2024-11-29 | 6.1295905113220215 | 6.187235507144027 | 5.908617798276817 | 6.100767784350167 | 782500 |
| 162 | 2024-12-02 | 6.110375881195068 | 6.139198151783319 | 6.014300882364682 | 6.081553152485087 | 630400 |
| 163 | 2024-12-03 | 6.110375881195068 | 6.2544886085015134 | 6.052730881896837 | 6.052730881896837 | 562300 |
| 164 | 2024-12-04 | 6.360170841217041 | 6.360170841217041 | 6.05273084674528 | 6.100768116820628 | 397900 |
| 165 | 2024-12-05 | 6.427423477172852 | 6.54271347345141 | 6.350563479653813 | 6.388993478413332 | 774400 |
| 166 | 2024-12-06 | 6.033515930175781 | 6.417815928557515 | 5.985478201317197 | 6.312133658063406 | 560900 |
| 167 | 2024-12-09 | 6.158412933349609 | 6.235272929690678 | 6.023907939752738 | 6.0815529370085395 | 246700 |
| 168 | 2024-12-10 | 6.244880676269531 | 6.321740672831836 | 6.168020679707228 | 6.196842949357233 | 137300 |
| 169 | 2024-12-11 | 6.388993263244629 | 6.485068256907811 | 6.2256655449563665 | 6.2448805436890025 | 348300 |
| 170 | 2024-12-12 | 6.177628040313721 | 6.388993492064414 | 6.091160771980912 | 6.388993492064414 | 700300 |
| 171 | 2024-12-13 | 5.9950852394104 | 6.264095685952942 | 5.927832971366053 | 6.264095685952942 | 563900 |
| 172 | 2024-12-16 | 5.899010181427002 | 6.052730631313312 | 5.879795182456427 | 6.014300633372163 | 282600 |
| 173 | 2024-12-17 | 5.937440395355225 | 6.004693123259554 | 5.860580396676979 | 5.966263123920431 | 333900 |
| 174 | 2024-12-18 | 5.620392322540283 | 6.033515476950272 | 5.5531400569362015 | 5.937440026450098 | 562800 |
| 175 | 2024-12-19 | 5.572355270385742 | 5.6876452656876415 | 5.4570648169621245 | 5.649215267253675 | 255700 |
| 176 | 2024-12-20 | 5.437849998474121 | 5.601177726307595 | 5.360989999051717 | 5.57235545558506 | 313600 |
| 177 | 2024-12-23 | 5.188055038452148 | 5.4282427674719544 | 5.188055038452148 | 5.4282427674719544 | 332700 |
| 178 | 2024-12-26 | 5.3033447265625 | 5.3033447265625 | 5.14962473562848 | 5.207269732228737 | 342600 |
| 179 | 2024-12-27 | 5.399419784545898 | 5.399419784545898 | 5.207269793613263 | 5.31295251768707 | 314600 |
| 180 | 2024-12-30 | 5.409027576446533 | 5.505102573037061 | 5.3321675791741105 | 5.409027576446533 | 846400 |
| 181 | 2025-01-02 | 5.60117769241333 | 5.620392692152656 | 5.341774966871569 | 5.4090276950200735 | 433000 |
| 182 | 2025-01-03 | 5.447457313537598 | 5.620392299097536 | 5.4282423151420485 | 5.601177300701988 | 338800 |
| 183 | 2025-01-06 | 5.409027576446533 | 5.553140300393186 | 5.351382578492216 | 5.409027576446533 | 165400 |
| 184 | 2025-01-07 | 5.572355270385742 | 5.572355270385742 | 5.409027547980526 | 5.409027547980526 | 201400 |
| 185 | 2025-01-08 | 5.341774940490723 | 5.572355394345618 | 5.341774940490723 | 5.572355394345618 | 230400 |
| 186 | 2025-01-09 | 5.4762797355651855 | 5.4762797355651855 | 5.341774743026292 | 5.341774743026292 | 209500 |
| 187 | 2025-01-10 | 5.332167625427246 | 5.505102620790297 | 5.274522168851171 | 5.505102620790297 | 301300 |
| 188 | 2025-01-13 | 5.312952518463135 | 5.370597515751346 | 5.245699792566032 | 5.370597515751346 | 606900 |
| 189 | 2025-01-14 | 5.5339250564575195 | 5.5435323266310395 | 5.284129618242199 | 5.36098961211716 | 144900 |
| 190 | 2025-01-15 | 5.947048187255859 | 6.023908186748385 | 5.524317731925233 | 5.524317731925233 | 363000 |
| 191 | 2025-01-16 | 5.706860065460205 | 5.995085043642012 | 5.6492150698238435 | 5.985477773430136 | 162500 |
| 192 | 2025-01-17 | 5.726075172424316 | 5.812542896576907 | 5.639607448271726 | 5.697252444999549 | 135000 |
| 193 | 2025-01-20 | 5.6972527503967285 | 5.812543208154149 | 5.678037750457447 | 5.6972527503967285 | 147000 |
| 194 | 2025-01-21 | 5.937440395355225 | 5.937440395355225 | 5.6972526704248425 | 5.6972526704248425 | 131600 |
| 195 | 2025-01-22 | 6.119983196258545 | 6.119983196258545 | 5.937440468100346 | 5.985478196923669 | 141200 |
| 196 | 2025-01-23 | 6.1295905113220215 | 6.148805509929357 | 5.995085062948973 | 6.1295905113220215 | 228600 |
| 197 | 2025-01-24 | 6.0431227684021 | 6.2256654836246925 | 6.03351549819128 | 6.100767764032123 | 149400 |
| 198 | 2025-01-27 | 6.0239081382751465 | 6.14880586550634 | 5.985478138838123 | 5.985478138838123 | 106400 |
| 199 | 2025-01-28 | 5.975870132446289 | 6.071945584699602 | 5.966262862093983 | 6.071945584699602 | 146400 |
| 200 | 2025-01-29 | 5.937440395355225 | 6.0335158518247605 | 5.841365397007418 | 5.995085394363909 | 262100 |
| 201 | 2025-01-30 | 6.033515930175781 | 6.110375929852128 | 5.90861820164085 | 5.937440472458613 | 230600 |
| 202 | 2025-01-31 | 6.1295905113220215 | 6.158412780172172 | 5.985477792706157 | 6.071945515500016 | 390700 |
| 203 | 2025-02-03 | 5.985477924346924 | 6.119982917556486 | 5.889402929197237 | 6.119982917556486 | 217900 |
| 204 | 2025-02-04 | 5.8605804443359375 | 6.014300901064232 | 5.7645054452068365 | 5.9566554434650385 | 521300 |
| 205 | 2025-02-05 | 5.822150230407715 | 5.90861795550244 | 5.716467506194351 | 5.90861795550244 | 109800 |
| 206 | 2025-02-06 | 5.927833080291748 | 5.937440350993884 | 5.774113084083769 | 5.860580352889895 | 140100 |
| 207 | 2025-02-07 | 5.83175802230835 | 6.004693016252605 | 5.8125430229812105 | 5.966263017598326 | 104600 |
| 208 | 2025-02-10 | 5.879795074462891 | 5.918225071698201 | 5.831757806979605 | 5.831757806979605 | 144000 |
| 209 | 2025-02-11 | 5.947048187255859 | 5.985478187002123 | 5.84136545889277 | 5.879795458639033 | 119700 |
| 210 | 2025-02-12 | 5.774113178253174 | 5.947048176807528 | 5.764505449272621 | 5.947048176807528 | 267300 |
| 211 | 2025-02-13 | 5.822150230407715 | 5.831757959027891 | 5.726075234814528 | 5.774112961671979 | 70700 |
| 212 | 2025-02-14 | 6.148805618286133 | 6.148805618286133 | 5.870187904509008 | 5.870187904509008 | 920700 |
| 213 | 2025-02-17 | 6.033515930175781 | 6.196843200427151 | 5.995085472215873 | 6.139198200669891 | 128200 |
| 214 | 2025-02-18 | 6.062337875366211 | 6.100767873140188 | 5.95665515242692 | 6.052730604983572 | 403600 |
| 215 | 2025-02-19 | 5.850973129272461 | 6.004693126717475 | 5.850973129272461 | 5.947048127675595 | 112800 |
| 216 | 2025-02-20 | 5.8605804443359375 | 5.899010443987578 | 5.783720445032657 | 5.8317581736580735 | 131300 |
| 217 | 2025-02-21 | 5.879795074462891 | 6.023907793156155 | 5.81254280836195 | 6.023907793156155 | 484500 |
| 218 | 2025-02-24 | 5.870187759399414 | 6.004692748696131 | 5.860580031103084 | 5.908617756341333 | 251500 |
| 219 | 2025-02-25 | 5.649215221405029 | 5.82215021295435 | 5.5243174984474415 | 5.82215021295435 | 1608400 |
| 220 | 2025-02-26 | 5.630000114440918 | 5.76450510529028 | 5.630000114440918 | 5.697252380804747 | 780300 |
| 221 | 2025-02-27 | 5.53000020980835 | 5.679999828338623 | 5.46999979019165 | 5.630000114440918 | 1318600 |
| 222 | 2025-02-28 | 5.75 | 5.75 | 5.489999771118164 | 5.5 | 1341200 |
| 223 | 2025-03-05 | 5.730000019073486 | 5.829999923706055 | 5.650000095367432 | 5.679999828338623 | 444200 |
| 224 | 2025-03-06 | 5.329999923706055 | 5.769999980926514 | 5.329999923706055 | 5.760000228881836 | 1167000 |
| 225 | 2025-03-07 | 5.699999809265137 | 5.78000020980835 | 5.289999961853027 | 5.389999866485596 | 982000 |
| 226 | 2025-03-10 | 5.5 | 5.71999979019165 | 5.46999979019165 | 5.71999979019165 | 340600 |
| 227 | 2025-03-11 | 5.269999980926514 | 5.510000228881836 | 5.260000228881836 | 5.5 | 384500 |
| 228 | 2025-03-12 | 5.239999771118164 | 5.300000190734863 | 5.150000095367432 | 5.289999961853027 | 224400 |
| 229 | 2025-03-13 | 5.429999828338623 | 5.449999809265137 | 5.159999847412109 | 5.309999942779541 | 315100 |
| 230 | 2025-03-14 | 5.670000076293945 | 5.690000057220459 | 5.400000095367432 | 5.429999828338623 | 227300 |
| 231 | 2025-03-17 | 5.559999942779541 | 5.670000076293945 | 5.46999979019165 | 5.670000076293945 | 552900 |
| 232 | 2025-03-18 | 5.449999809265137 | 5.610000133514404 | 5.420000076293945 | 5.610000133514404 | 365200 |
| 233 | 2025-03-19 | 5.510000228881836 | 5.590000152587891 | 5.429999828338623 | 5.5 | 191400 |
| 234 | 2025-03-20 | 5.519999980926514 | 5.619999885559082 | 5.519999980926514 | 5.570000171661377 | 186600 |
| 235 | 2025-03-21 | 5.599999904632568 | 5.610000133514404 | 5.489999771118164 | 5.519999980926514 | 225600 |
| 236 | 2025-03-24 | 5.46999979019165 | 5.610000133514404 | 5.46999979019165 | 5.599999904632568 | 145400 |
| 237 | 2025-03-25 | 5.46999979019165 | 5.599999904632568 | 5.409999847412109 | 5.510000228881836 | 385700 |
| 238 | 2025-03-26 | 5.429999828338623 | 5.550000190734863 | 5.400000095367432 | 5.510000228881836 | 188300 |
| 239 | 2025-03-27 | 5.320000171661377 | 5.429999828338623 | 5.300000190734863 | 5.429999828338623 | 545900 |
| 240 | 2025-03-28 | 5.21999979019165 | 5.360000133514404 | 5.159999847412109 | 5.360000133514404 | 704900 |
| 241 | 2025-03-31 | 4.949999809265137 | 5.230000019073486 | 4.949999809265137 | 5.230000019073486 | 604700 |
| 242 | 2025-04-01 | 4.880000114440918 | 5.050000190734863 | 4.869999885559082 | 4.980000019073486 | 1100400 |
| 243 | 2025-04-02 | 4.889999866485596 | 4.96999979019165 | 4.849999904632568 | 4.929999828338623 | 1433300 |
| 244 | 2025-04-03 | 4.929999828338623 | 5.110000133514404 | 4.909999847412109 | 4.929999828338623 | 602200 |
| 245 | 2025-04-04 | 4.739999771118164 | 4.900000095367432 | 4.739999771118164 | 4.900000095367432 | 360600 |
| 246 | 2025-04-07 | 4.659999847412109 | 4.739999771118164 | 4.539999961853027 | 4.739999771118164 | 686600 |
| 247 | 2025-04-08 | 4.590000152587891 | 4.78000020980835 | 4.570000171661377 | 4.650000095367432 | 821000 |
| 248 | 2025-04-09 | 4.760000228881836 | 4.809999942779541 | 4.559999942779541 | 4.590000152587891 | 664700 |
| 249 | 2025-04-10 | 4.739999771118164 | 4.820000171661377 | 4.659999847412109 | 4.809999942779541 | 286300 |
| 250 | 2025-04-11 | 4.679999828338623 | 4.760000228881836 | 4.659999847412109 | 4.739999771118164 | 292800 |