ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.500112056732178 | 4.575903345407393 | 4.471690097603115 | 4.575903345407393 | 352000 |
| 3 | 2024-04-17 | 4.509586334228516 | 4.575903488010169 | 4.481164374213715 | 4.481164374213715 | 177400 |
| 4 | 2024-04-18 | 4.500112056732178 | 4.556955523238589 | 4.443268590225767 | 4.509586193692437 | 226500 |
| 5 | 2024-04-19 | 4.5853776931762695 | 4.5853776931762695 | 4.452742480145144 | 4.500112263620794 | 171100 |
| 6 | 2024-04-22 | 4.7274861335754395 | 4.765382231354701 | 4.575903549465333 | 4.585377686848082 | 621500 |
| 7 | 2024-04-23 | 4.7274861335754395 | 4.774855916985715 | 4.6706426645341494 | 4.699064624930662 | 228000 |
| 8 | 2024-04-24 | 4.708538055419922 | 4.78432979511978 | 4.708538055419922 | 4.774855658250406 | 163800 |
| 9 | 2024-04-25 | 4.699064254760742 | 4.755907719324174 | 4.642220790197309 | 4.746434034439452 | 190400 |
| 10 | 2024-04-26 | 4.708538055419922 | 4.765381973132743 | 4.680116548315222 | 4.699064370302259 | 143200 |
| 11 | 2024-04-29 | 4.708538055419922 | 4.755907836263369 | 4.699064370302259 | 4.7180121922892955 | 115300 |
| 12 | 2024-04-30 | 4.6895904541015625 | 4.727486099858816 | 4.6611689456594885 | 4.708538276980189 | 171600 |
| 13 | 2024-05-02 | 4.812751293182373 | 4.822225430033947 | 4.6611687175708685 | 4.680116539522307 | 302400 |
| 14 | 2024-05-03 | 4.803277492523193 | 4.879068778505526 | 4.755907712908385 | 4.8127511773951355 | 350500 |
| 15 | 2024-05-06 | 4.907490253448486 | 5.07802109756846 | 4.7843296403916895 | 4.9359122113857135 | 709000 |
| 16 | 2024-05-07 | 4.860121250152588 | 4.907490580872821 | 4.822225604875711 | 4.898016895429465 | 219700 |
| 17 | 2024-05-08 | 4.888542652130127 | 4.888542652130127 | 4.812751363221398 | 4.860121144665212 | 136000 |
| 18 | 2024-05-09 | 4.850647449493408 | 4.898017235251864 | 4.78433029153368 | 4.888543097399469 | 157900 |
| 19 | 2024-05-10 | 4.926438331604004 | 4.945386153965876 | 4.831699219794642 | 4.841173356851438 | 204500 |
| 20 | 2024-05-13 | 4.992755889892578 | 5.068547178643995 | 4.9359124233290155 | 4.9359124233290155 | 351400 |
| 21 | 2024-05-14 | 5.040125846862793 | 5.08749517810717 | 4.983282378318503 | 4.992756063866685 | 275100 |
| 22 | 2024-05-15 | 5.068547248840332 | 5.096969208391598 | 5.021177918590517 | 5.068547248840332 | 240300 |
| 23 | 2024-05-16 | 5.021177768707275 | 5.106442741312453 | 5.021177768707275 | 5.068547097543106 | 196500 |
| 24 | 2024-05-17 | 5.21065616607666 | 5.21065616607666 | 5.021177940738198 | 5.021177940738198 | 249700 |
| 25 | 2024-05-20 | 5.276973724365234 | 5.276973724365234 | 5.163286338411279 | 5.210656120204737 | 250800 |
| 26 | 2024-05-21 | 5.191708564758301 | 5.267499858123106 | 5.134865094734697 | 5.267499858123106 | 214400 |
| 27 | 2024-05-22 | 5.068547248840332 | 5.191708320642949 | 5.068547248840332 | 5.191708320642949 | 146600 |
| 28 | 2024-05-23 | 5.096969127655029 | 5.106442812854239 | 5.021177839054491 | 5.106442812854239 | 182300 |
| 29 | 2024-05-24 | 5.068547248840332 | 5.115917030841868 | 5.049599426390062 | 5.059073563491058 | 88400 |
| 30 | 2024-05-27 | 5.040125846862793 | 5.0685473552590725 | 4.992756063866685 | 5.049599532410976 | 111800 |
| 31 | 2024-05-28 | 5.021177768707275 | 5.068547097543106 | 4.945386029416873 | 5.011703631889085 | 134300 |
| 32 | 2024-05-29 | 4.992755889892578 | 5.011703712080433 | 4.9264382863592315 | 4.96433393073494 | 103100 |
| 33 | 2024-05-31 | 4.879068851470947 | 4.99275578214461 | 4.879068851470947 | 4.99275578214461 | 207200 |
| 34 | 2024-06-03 | 4.869595050811768 | 4.926438520072013 | 4.841173542057513 | 4.87906918823101 | 209300 |
| 35 | 2024-06-04 | 4.964334011077881 | 4.964334011077881 | 4.841173390739451 | 4.869594898605349 | 123200 |
| 36 | 2024-06-05 | 4.964334011077881 | 4.9738081482009955 | 4.907490543594362 | 4.964334011077881 | 221400 |
| 37 | 2024-06-06 | 4.935912609100342 | 5.0117039007042905 | 4.916964786199355 | 4.964334117575956 | 188200 |
| 38 | 2024-06-07 | 4.869595050811768 | 5.002230264170745 | 4.83169940463827 | 5.002230264170745 | 182100 |
| 39 | 2024-06-10 | 4.793803691864014 | 4.888542805981538 | 4.755908046217004 | 4.888542805981538 | 191000 |
| 40 | 2024-06-11 | 4.8411736488342285 | 4.898017119348212 | 4.765382354815585 | 4.793803864196703 | 115900 |
| 41 | 2024-06-12 | 4.784329891204834 | 4.907490510718188 | 4.774855754145189 | 4.841173358307548 | 228200 |
| 42 | 2024-06-13 | 4.784329891204834 | 4.784329891204834 | 4.7274859723504 | 4.784329891204834 | 170700 |
| 43 | 2024-06-14 | 4.746434211730957 | 4.77485571919844 | 4.708538115521453 | 4.77485571919844 | 173100 |
| 44 | 2024-06-17 | 4.6895904541015625 | 4.746434374489174 | 4.680116768538115 | 4.746434374489174 | 259500 |
| 45 | 2024-06-18 | 4.708538055419922 | 4.746434151145706 | 4.670642411445848 | 4.7180121922892955 | 114800 |
| 46 | 2024-06-19 | 4.736960411071777 | 4.736960411071777 | 4.680116940349126 | 4.7085384498345775 | 166200 |
| 47 | 2024-06-20 | 4.6895904541015625 | 4.784330020246427 | 4.6611689456594885 | 4.708538276980189 | 343800 |
| 48 | 2024-06-21 | 4.755908012390137 | 4.774855835078873 | 4.699064544323927 | 4.699064544323927 | 311900 |
| 49 | 2024-06-24 | 4.916964530944824 | 4.916964530944824 | 4.755907818771509 | 4.755907818771509 | 230300 |
| 50 | 2024-06-25 | 4.898016929626465 | 4.96433408344815 | 4.888542792365237 | 4.935912575167922 | 114100 |
| 51 | 2024-06-26 | 4.860121250152588 | 4.926438403511259 | 4.822225604875711 | 4.926438403511259 | 198500 |
| 52 | 2024-06-27 | 4.916964530944824 | 4.926438216027644 | 4.841173243275431 | 4.879068887110128 | 202400 |
| 53 | 2024-06-28 | 4.954860687255859 | 4.992756335010065 | 4.888543077810121 | 4.926438725564327 | 337800 |
| 54 | 2024-07-01 | 4.866269111633301 | 5.002524516815629 | 4.846804053750111 | 4.973327162032637 | 345800 |
| 55 | 2024-07-02 | 4.817605972290039 | 4.876001606840221 | 4.798140915467832 | 4.856536085934453 | 535200 |
| 56 | 2024-07-03 | 4.953861713409424 | 4.983059065889449 | 4.866268727802247 | 4.866268727802247 | 154500 |
| 57 | 2024-07-04 | 5.051187038421631 | 5.060919334637164 | 4.944128995549435 | 4.983059108578678 | 169600 |
| 58 | 2024-07-05 | 5.021989345550537 | 5.051187163084848 | 5.002524288555518 | 5.051187163084848 | 132700 |
| 59 | 2024-07-08 | 4.992792129516602 | 5.051187302108871 | 4.992792129516602 | 5.0317222445781145 | 105600 |
| 60 | 2024-07-09 | 5.031722068786621 | 5.060919422020909 | 5.002524251468771 | 5.021989308319484 | 134900 |
| 61 | 2024-07-10 | 4.992792129516602 | 5.070652359639627 | 4.992792129516602 | 4.992792129516602 | 106300 |
| 62 | 2024-07-11 | 4.992792129516602 | 5.051187302108871 | 4.9830593687094344 | 4.992792129516602 | 100100 |
| 63 | 2024-07-12 | 4.953861713409424 | 5.012256882453024 | 4.944128953193715 | 5.012256882453024 | 125600 |
| 64 | 2024-07-15 | 4.973327159881592 | 5.002524514651955 | 4.953862102006821 | 4.973327159881592 | 117800 |
| 65 | 2024-07-16 | 4.983059406280518 | 5.041454579313073 | 4.963594348602999 | 4.97332710948355 | 141400 |
| 66 | 2024-07-17 | 5.012257099151611 | 5.070652270719854 | 4.992792041962197 | 5.012257099151611 | 196200 |
| 67 | 2024-07-18 | 4.914931774139404 | 5.012257059312908 | 4.88573395654557 | 5.012257059312908 | 265900 |
| 68 | 2024-07-19 | 4.866269111633301 | 4.963594401049249 | 4.866269111633301 | 4.876001872616689 | 182500 |
| 69 | 2024-07-22 | 4.983059406280518 | 4.983059406280518 | 4.866269060215408 | 4.866269060215408 | 140100 |
| 70 | 2024-07-23 | 4.934396743774414 | 4.983059153457458 | 4.905198926697741 | 4.963594096767529 | 85300 |
| 71 | 2024-07-24 | 4.817605972290039 | 4.9343967773068425 | 4.817605972290039 | 4.885733903209544 | 516900 |
| 72 | 2024-07-25 | 4.856536388397217 | 4.885734207490734 | 4.846804091421771 | 4.866269149456253 | 120300 |
| 73 | 2024-07-26 | 4.8954668045043945 | 4.963594273300357 | 4.8565362256563915 | 4.8857340437715004 | 140300 |
| 74 | 2024-07-29 | 4.876001834869385 | 4.934397008066891 | 4.837071255320797 | 4.934397008066891 | 189900 |
| 75 | 2024-07-30 | 5.041454315185547 | 5.060919371843268 | 4.866268805266049 | 4.866268805266049 | 437000 |
| 76 | 2024-07-31 | 4.953861713409424 | 5.070652051496626 | 4.953861713409424 | 5.060919291280917 | 119600 |
| 77 | 2024-08-01 | 5.041454315185547 | 5.119315005899992 | 4.953861792267577 | 4.9927919055830206 | 411200 |
| 78 | 2024-08-02 | 5.119315147399902 | 5.197175376182877 | 5.080384568924844 | 5.109582386760245 | 260400 |
| 79 | 2024-08-05 | 5.080384731292725 | 5.1387803688298375 | 4.9635943843856705 | 5.0511873766077535 | 418900 |
| 80 | 2024-08-06 | 5.187442779541016 | 5.197175540488368 | 5.051187374863178 | 5.080384729538065 | 274100 |
| 81 | 2024-08-07 | 5.236105442047119 | 5.3236979665743895 | 4.992791997313519 | 5.197175328016429 | 243500 |
| 82 | 2024-08-08 | 5.138780117034912 | 5.25557045821936 | 5.138780117034912 | 5.226372640881467 | 101700 |
| 83 | 2024-08-09 | 5.158245086669922 | 5.167977382895599 | 4.934396704476693 | 5.138780030135013 | 414300 |
| 84 | 2024-08-12 | 5.216640472412109 | 5.226372769041018 | 5.129047482334063 | 5.187442654358236 | 231500 |
| 85 | 2024-08-13 | 5.226372718811035 | 5.265302833119665 | 5.206907661656721 | 5.216640422275662 | 272000 |
| 86 | 2024-08-14 | 5.275035381317139 | 5.313965494058084 | 5.20690745197871 | 5.2555703249466665 | 232100 |
| 87 | 2024-08-15 | 5.255570411682129 | 5.284767764677921 | 5.226372594602777 | 5.275035468373844 | 145600 |
| 88 | 2024-08-16 | 5.245837688446045 | 5.275035505732178 | 5.236105392073042 | 5.236105392073042 | 99300 |
| 89 | 2024-08-19 | 5.333430767059326 | 5.333430767059326 | 5.245837777792613 | 5.275035595576041 | 148000 |
| 90 | 2024-08-20 | 5.255570411682129 | 5.343162934753066 | 5.236105354990414 | 5.343162934753066 | 220900 |
| 91 | 2024-08-21 | 5.236105442047119 | 5.284767852543699 | 5.236105442047119 | 5.255570499062465 | 132800 |
| 92 | 2024-08-22 | 5.304233074188232 | 5.304233074188232 | 5.236105604561813 | 5.236105604561813 | 253800 |
| 93 | 2024-08-23 | 5.401558876037598 | 5.411291172895042 | 5.284768065163172 | 5.323698180760119 | 267200 |
| 94 | 2024-08-26 | 5.255570411682129 | 5.411290865215847 | 5.255570411682129 | 5.401558568911769 | 158900 |
| 95 | 2024-08-27 | 5.294500827789307 | 5.304233124649849 | 5.226372893431174 | 5.304233124649849 | 180900 |
| 96 | 2024-08-28 | 5.255570411682129 | 5.313965581757273 | 5.236105354990414 | 5.313965581757273 | 80300 |
| 97 | 2024-08-29 | 5.294500827789307 | 5.294500827789307 | 5.25557071217997 | 5.265303009040512 | 113800 |
| 98 | 2024-08-30 | 5.255570411682129 | 5.313965581757273 | 5.236105354990414 | 5.245837651294492 | 139500 |
| 99 | 2024-09-02 | 5.294500827789307 | 5.304233124649849 | 5.236105654375301 | 5.275035769984638 | 108300 |
| 100 | 2024-09-03 | 5.450221061706543 | 5.450221061706543 | 5.275035548809807 | 5.2945006057983335 | 173700 |
| 101 | 2024-09-04 | 5.411291122436523 | 5.45022123767046 | 5.362628710435893 | 5.440488940903766 | 116000 |
| 102 | 2024-09-05 | 5.54754638671875 | 5.54754638671875 | 5.382093633163006 | 5.430756043944023 | 171200 |
| 103 | 2024-09-06 | 5.5962090492248535 | 5.703267091414289 | 5.51834882366292 | 5.547546176206869 | 210200 |
| 104 | 2024-09-09 | 5.605942249298096 | 5.674069719968221 | 5.567011669379126 | 5.615674546215147 | 156100 |
| 105 | 2024-09-10 | 5.917382717132568 | 5.93684777354089 | 5.567011237699217 | 5.596209054353476 | 506400 |
| 106 | 2024-09-11 | 5.771394729614258 | 6.014708173825233 | 5.771394729614258 | 5.9173828889575555 | 368400 |
| 107 | 2024-09-12 | 5.878452777862549 | 5.966045766327738 | 5.7519296754314 | 5.829789903363317 | 232200 |
| 108 | 2024-09-13 | 5.917382717132568 | 6.014707999174179 | 5.888185364561861 | 5.888185364561861 | 176500 |
| 109 | 2024-09-16 | 5.897917747497559 | 6.004975791360201 | 5.849255337802582 | 5.966045677970796 | 237800 |
| 110 | 2024-09-17 | 5.917382717132568 | 5.995242942765857 | 5.839522491499279 | 5.897917660724246 | 150900 |
| 111 | 2024-09-18 | 5.868720531463623 | 5.936847999443286 | 5.800592599400391 | 5.8395227136983605 | 105400 |
| 112 | 2024-09-19 | 5.878452777862549 | 5.917382891828507 | 5.7519296754314 | 5.868720481412842 | 230500 |
| 113 | 2024-09-20 | 5.8200578689575195 | 5.858987984676279 | 5.790860050126657 | 5.858987984676279 | 99200 |
| 114 | 2024-09-23 | 5.742197513580322 | 5.820057743337304 | 5.69353463794042 | 5.820057743337304 | 225300 |
| 115 | 2024-09-24 | 5.771394729614258 | 5.820057604089879 | 5.703267262248666 | 5.742197376195737 | 141800 |
| 116 | 2024-09-25 | 5.557279109954834 | 5.761662440478001 | 5.547546349413937 | 5.742197383479774 | 232700 |
| 117 | 2024-09-26 | 5.54754638671875 | 5.596209261583337 | 5.5086162724605074 | 5.518349033066853 | 189800 |
| 118 | 2024-09-27 | 5.52808141708374 | 5.567011531958137 | 5.4599539480953325 | 5.547546474520939 | 121400 |
| 119 | 2024-09-30 | 5.52808141708374 | 5.547546474520939 | 5.411291072460548 | 5.52808141708374 | 130500 |
| 120 | 2024-10-01 | 5.343163013458252 | 5.547546343773618 | 5.343163013458252 | 5.528081286795182 | 236100 |
| 121 | 2024-10-02 | 5.459953784942627 | 5.508616195039719 | 5.401558614375978 | 5.440488728087077 | 87400 |
| 122 | 2024-10-03 | 5.391826152801514 | 5.479419145548973 | 5.3431632759232395 | 5.479419145548973 | 118100 |
| 123 | 2024-10-04 | 5.187442779541016 | 5.391826118599564 | 5.187442779541016 | 5.391826118599564 | 231400 |
| 124 | 2024-10-07 | 5.187442779541016 | 5.236105656110607 | 5.109582548296538 | 5.148512663918776 | 223900 |
| 125 | 2024-10-08 | 5.313965797424316 | 5.313965797424316 | 5.236105567497504 | 5.245837864196567 | 123000 |
| 126 | 2024-10-09 | 5.138780117034912 | 5.313965628811585 | 5.138780117034912 | 5.313965628811585 | 144600 |
| 127 | 2024-10-10 | 5.060919284820557 | 5.1777100868422234 | 5.060919284820557 | 5.138779974196185 | 143800 |
| 128 | 2024-10-11 | 5.099849700927734 | 5.138780279973846 | 5.051187289266355 | 5.090117404228889 | 147100 |
| 129 | 2024-10-14 | 5.1971755027771 | 5.1971755027771 | 5.051187338211216 | 5.070652395881095 | 175200 |
| 130 | 2024-10-15 | 5.129047393798828 | 5.2263726788258 | 5.09011727978804 | 5.197175325359491 | 125300 |
| 131 | 2024-10-16 | 5.031722068786621 | 5.1193150566566095 | 5.002524251468771 | 5.1193150566566095 | 284900 |
| 132 | 2024-10-17 | 5.167977333068848 | 5.167977333068848 | 5.021989178422791 | 5.031721938638185 | 99800 |
| 133 | 2024-10-18 | 5.138780117034912 | 5.206907584017392 | 5.0803844823591255 | 5.0803844823591255 | 107900 |
| 134 | 2024-10-21 | 5.129047393798828 | 5.158245211348703 | 5.09011727978804 | 5.119315097337914 | 134000 |
| 135 | 2024-10-22 | 5.138780117034912 | 5.138780117034912 | 5.0803844823591255 | 5.1290473565610935 | 80700 |
| 136 | 2024-10-23 | 5.099849700927734 | 5.14851257667269 | 5.041454528483933 | 5.129047519191423 | 105400 |
| 137 | 2024-10-24 | 5.138780117034912 | 5.138780117034912 | 5.021989311766901 | 5.070652185968869 | 61200 |
| 138 | 2024-10-25 | 5.051187038421631 | 5.138780024779205 | 5.051187038421631 | 5.129047264480118 | 108900 |
| 139 | 2024-10-28 | 5.090117454528809 | 5.109582512202427 | 5.002524462955735 | 5.051187339181572 | 111600 |
| 140 | 2024-10-29 | 4.983059406280518 | 5.0901174555486595 | 4.983059406280518 | 5.051187340193623 | 148600 |
| 141 | 2024-10-30 | 5.129047393798828 | 5.129047393798828 | 4.963594177211194 | 4.963594177211194 | 102900 |
| 142 | 2024-10-31 | 5.012257099151611 | 5.1193151457351735 | 5.012257099151611 | 5.041454452893947 | 168600 |
| 143 | 2024-11-01 | 4.876001834869385 | 5.031722296729401 | 4.876001834869385 | 5.0122572389969 | 228900 |
| 144 | 2024-11-04 | 4.90519905090332 | 4.983059279634553 | 4.90519905090332 | 4.90519905090332 | 337300 |
| 145 | 2024-11-05 | 4.934396743774414 | 4.9538618004643435 | 4.846803756627954 | 4.914931687084485 | 213100 |
| 146 | 2024-11-06 | 4.914931774139404 | 4.963594184684373 | 4.8273387854414676 | 4.914931774139404 | 283800 |
| 147 | 2024-11-07 | 4.846803665161133 | 5.002524115741876 | 4.846803665161133 | 4.914931594331983 | 264300 |
| 148 | 2024-11-08 | 4.837070941925049 | 4.895466575422661 | 4.8078735892597955 | 4.846803702202502 | 302400 |
| 149 | 2024-11-11 | 4.866269111633301 | 4.934397046266258 | 4.8273389958669215 | 4.846804053750111 | 200900 |
| 150 | 2024-11-12 | 4.94412899017334 | 4.94412899017334 | 4.866268764199516 | 4.895466580981477 | 205100 |
| 151 | 2024-11-13 | 4.827338695526123 | 4.924663978886819 | 4.817605935148274 | 4.914931682592528 | 186500 |
| 152 | 2024-11-14 | 4.8857340812683105 | 4.905199138799914 | 4.8176061478659085 | 4.8176061478659085 | 228500 |
| 153 | 2024-11-18 | 4.8954668045043945 | 4.9149318618866085 | 4.817606110891964 | 4.8857340437715004 | 199000 |
| 154 | 2024-11-19 | 4.8954668045043945 | 4.905199101153714 | 4.837071168274178 | 4.846803929007072 | 146300 |
| 155 | 2024-11-21 | 4.90519905090332 | 4.914931811536509 | 4.837071118721707 | 4.866268936537704 | 186600 |
| 156 | 2024-11-22 | 4.934396743774414 | 4.944129040077599 | 4.8760015737046265 | 4.914931687084485 | 97400 |
| 157 | 2024-11-25 | 5.012257099151611 | 5.012257099151611 | 4.924664109757463 | 4.9635942241362905 | 215700 |
| 158 | 2024-11-26 | 5.080384731292725 | 5.148512665696966 | 4.973327145336384 | 5.002524500021355 | 191300 |
| 159 | 2024-11-27 | 5.333430767059326 | 5.352895824220421 | 5.090117320503852 | 5.090117320503852 | 322900 |
| 160 | 2024-11-28 | 5.352895736694336 | 5.440488724528801 | 5.2361053956374235 | 5.2458376920170515 | 572900 |
| 161 | 2024-11-29 | 5.7227325439453125 | 5.7227325439453125 | 5.2750357518900515 | 5.352895982841647 | 526300 |
| 162 | 2024-12-02 | 5.878452777862549 | 5.9368479488114865 | 5.605941980100837 | 5.605941980100837 | 614100 |
| 163 | 2024-12-03 | 5.995243072509766 | 6.063371003455035 | 5.810324800587086 | 5.849255378329785 | 645400 |
| 164 | 2024-12-04 | 5.936848163604736 | 6.043906212926231 | 5.897918048230299 | 5.995243336666393 | 403400 |
| 165 | 2024-12-05 | 6.150964260101318 | 6.150964260101318 | 5.936848161533046 | 5.936848161533046 | 295700 |
| 166 | 2024-12-06 | 5.868720531463623 | 6.131499035016707 | 5.868720531463623 | 6.063371102953473 | 301400 |
| 167 | 2024-12-09 | 5.644872188568115 | 5.9368480482008 | 5.644872188568115 | 5.907650694279318 | 301600 |
| 168 | 2024-12-10 | 5.742197513580322 | 5.83952280077655 | 5.567011532543536 | 5.635139465622684 | 382600 |
| 169 | 2024-12-11 | 5.6254072189331055 | 5.76166262221861 | 5.508616409176235 | 5.76166262221861 | 353200 |
| 170 | 2024-12-12 | 5.537814140319824 | 5.839522760593809 | 5.382093681877399 | 5.4696862077094766 | 373700 |
| 171 | 2024-12-13 | 5.430756092071533 | 5.547546435881259 | 5.430756092071533 | 5.450221149373154 | 342900 |
| 172 | 2024-12-16 | 5.440488815307617 | 5.489151226184854 | 5.362628586637183 | 5.4307560546820275 | 249400 |
| 173 | 2024-12-17 | 5.411291122436523 | 5.489151352904396 | 5.352895949585619 | 5.3820937680528615 | 212100 |
| 174 | 2024-12-18 | 5.313965797424316 | 5.469686257277942 | 5.304233036641676 | 5.382093730652066 | 285400 |
| 175 | 2024-12-19 | 5.343163013458252 | 5.391825887946126 | 5.265302785544506 | 5.294500603053944 | 185800 |
| 176 | 2024-12-20 | 5.343163013458252 | 5.469686115859872 | 5.265302785544506 | 5.265302785544506 | 272600 |
| 177 | 2024-12-23 | 5.313965797424316 | 5.421023845615473 | 5.206907749233161 | 5.343163151605083 | 268900 |
| 178 | 2024-12-26 | 5.236105442047119 | 5.3236979665743895 | 5.148512453436282 | 5.3139656701085 | 280000 |
| 179 | 2024-12-27 | 5.352895736694336 | 5.352895736694336 | 5.206907578331414 | 5.255570452480242 | 209300 |
| 180 | 2024-12-30 | 5.391826152801514 | 5.421023971745196 | 5.27503580519396 | 5.401558913810604 | 167500 |
| 181 | 2025-01-02 | 5.25 | 5.539999961853027 | 5.210000038146973 | 5.539999961853027 | 626400 |
| 182 | 2025-01-03 | 5.300000190734863 | 5.460000038146973 | 5.170000076293945 | 5.300000190734863 | 557200 |
| 183 | 2025-01-06 | 5.269999980926514 | 5.420000076293945 | 5.210000038146973 | 5.260000228881836 | 640200 |
| 184 | 2025-01-07 | 5.320000171661377 | 5.340000152587891 | 5.239999771118164 | 5.269999980926514 | 239700 |
| 185 | 2025-01-08 | 5.400000095367432 | 5.440000057220459 | 5.25 | 5.25 | 260500 |
| 186 | 2025-01-09 | 5.309999942779541 | 5.409999847412109 | 5.289999961853027 | 5.400000095367432 | 130900 |
| 187 | 2025-01-10 | 5.159999847412109 | 5.309999942779541 | 5.139999866485596 | 5.309999942779541 | 146500 |
| 188 | 2025-01-13 | 5.039999961853027 | 5.230000019073486 | 5.010000228881836 | 5.159999847412109 | 179800 |
| 189 | 2025-01-14 | 5.099999904632568 | 5.099999904632568 | 5.0 | 5.039999961853027 | 191300 |
| 190 | 2025-01-15 | 5.130000114440918 | 5.150000095367432 | 5.039999961853027 | 5.099999904632568 | 180800 |
| 191 | 2025-01-16 | 5.03000020980835 | 5.130000114440918 | 4.96999979019165 | 5.130000114440918 | 238300 |
| 192 | 2025-01-17 | 5.099999904632568 | 5.099999904632568 | 4.96999979019165 | 5.050000190734863 | 193400 |
| 193 | 2025-01-20 | 5.21999979019165 | 5.260000228881836 | 5.059999942779541 | 5.099999904632568 | 205500 |
| 194 | 2025-01-21 | 5.25 | 5.289999961853027 | 5.150000095367432 | 5.150000095367432 | 108500 |
| 195 | 2025-01-22 | 5.110000133514404 | 5.25 | 5.079999923706055 | 5.25 | 139600 |
| 196 | 2025-01-23 | 5.059999942779541 | 5.150000095367432 | 5.039999961853027 | 5.059999942779541 | 179400 |
| 197 | 2025-01-24 | 5.059999942779541 | 5.090000152587891 | 5.010000228881836 | 5.010000228881836 | 81900 |
| 198 | 2025-01-27 | 5.110000133514404 | 5.150000095367432 | 5.03000020980835 | 5.070000171661377 | 213500 |
| 199 | 2025-01-28 | 5.070000171661377 | 5.130000114440918 | 5.050000190734863 | 5.050000190734863 | 135900 |
| 200 | 2025-01-29 | 5.110000133514404 | 5.110000133514404 | 5.050000190734863 | 5.079999923706055 | 108200 |
| 201 | 2025-01-30 | 5.159999847412109 | 5.210000038146973 | 5.070000171661377 | 5.119999885559082 | 275500 |
| 202 | 2025-01-31 | 5.150000095367432 | 5.260000228881836 | 5.130000114440918 | 5.159999847412109 | 147800 |
| 203 | 2025-02-03 | 5.21999979019165 | 5.260000228881836 | 5.070000171661377 | 5.139999866485596 | 296600 |
| 204 | 2025-02-04 | 5.320000171661377 | 5.420000076293945 | 5.190000057220459 | 5.190000057220459 | 212300 |
| 205 | 2025-02-05 | 5.440000057220459 | 5.440000057220459 | 5.28000020980835 | 5.309999942779541 | 236600 |
| 206 | 2025-02-06 | 5.449999809265137 | 5.46999979019165 | 5.360000133514404 | 5.46999979019165 | 172500 |
| 207 | 2025-02-07 | 5.400000095367432 | 5.519999980926514 | 5.400000095367432 | 5.46999979019165 | 133200 |
| 208 | 2025-02-10 | 5.380000114440918 | 5.5 | 5.380000114440918 | 5.380000114440918 | 128300 |
| 209 | 2025-02-11 | 5.440000057220459 | 5.46999979019165 | 5.340000152587891 | 5.340000152587891 | 101500 |
| 210 | 2025-02-12 | 5.360000133514404 | 5.420000076293945 | 5.320000171661377 | 5.340000152587891 | 109300 |
| 211 | 2025-02-13 | 5.460000038146973 | 5.460000038146973 | 5.349999904632568 | 5.420000076293945 | 77400 |
| 212 | 2025-02-14 | 5.599999904632568 | 5.659999847412109 | 5.440000057220459 | 5.440000057220459 | 319700 |
| 213 | 2025-02-17 | 5.739999771118164 | 5.78000020980835 | 5.539999961853027 | 5.590000152587891 | 319200 |
| 214 | 2025-02-18 | 5.789999961853027 | 5.829999923706055 | 5.670000076293945 | 5.789999961853027 | 240700 |
| 215 | 2025-02-19 | 5.739999771118164 | 5.840000152587891 | 5.710000038146973 | 5.789999961853027 | 199200 |
| 216 | 2025-02-20 | 5.710000038146973 | 5.75 | 5.619999885559082 | 5.699999809265137 | 327200 |
| 217 | 2025-02-21 | 5.690000057220459 | 5.840000152587891 | 5.639999866485596 | 5.75 | 179100 |
| 218 | 2025-02-24 | 5.679999828338623 | 5.78000020980835 | 5.619999885559082 | 5.690000057220459 | 186500 |
| 219 | 2025-02-25 | 5.570000171661377 | 5.699999809265137 | 5.570000171661377 | 5.679999828338623 | 73900 |
| 220 | 2025-02-26 | 5.739999771118164 | 5.760000228881836 | 5.5 | 5.570000171661377 | 189900 |
| 221 | 2025-02-27 | 5.579999923706055 | 5.800000190734863 | 5.510000228881836 | 5.730000019073486 | 131900 |
| 222 | 2025-02-28 | 5.699999809265137 | 5.730000019073486 | 5.550000190734863 | 5.579999923706055 | 259900 |
| 223 | 2025-03-05 | 5.920000076293945 | 5.929999828338623 | 5.610000133514404 | 5.679999828338623 | 415100 |
| 224 | 2025-03-06 | 5.880000114440918 | 5.980000019073486 | 5.659999847412109 | 5.800000190734863 | 383500 |
| 225 | 2025-03-07 | 5.860000133514404 | 5.940000057220459 | 5.599999904632568 | 5.900000095367432 | 164000 |
| 226 | 2025-03-10 | 5.800000190734863 | 5.920000076293945 | 5.730000019073486 | 5.760000228881836 | 229100 |
| 227 | 2025-03-11 | 5.710000038146973 | 5.789999961853027 | 5.690000057220459 | 5.690000057220459 | 72600 |
| 228 | 2025-03-12 | 5.730000019073486 | 5.78000020980835 | 5.679999828338623 | 5.710000038146973 | 167900 |
| 229 | 2025-03-13 | 5.860000133514404 | 5.869999885559082 | 5.659999847412109 | 5.730000019073486 | 339900 |
| 230 | 2025-03-14 | 5.820000171661377 | 5.880000114440918 | 5.75 | 5.849999904632568 | 122300 |
| 231 | 2025-03-17 | 5.820000171661377 | 5.849999904632568 | 5.730000019073486 | 5.820000171661377 | 147800 |
| 232 | 2025-03-18 | 5.880000114440918 | 5.909999847412109 | 5.800000190734863 | 5.820000171661377 | 91800 |
| 233 | 2025-03-19 | 5.900000095367432 | 5.920000076293945 | 5.840000152587891 | 5.880000114440918 | 190300 |
| 234 | 2025-03-20 | 5.980000019073486 | 5.980000019073486 | 5.860000133514404 | 5.880000114440918 | 171400 |
| 235 | 2025-03-21 | 5.940000057220459 | 6.150000095367432 | 5.920000076293945 | 6.050000190734863 | 261000 |
| 236 | 2025-03-24 | 5.829999923706055 | 5.960000038146973 | 5.829999923706055 | 5.960000038146973 | 156700 |
| 237 | 2025-03-25 | 5.880000114440918 | 5.900000095367432 | 5.800000190734863 | 5.840000152587891 | 194000 |
| 238 | 2025-03-26 | 5.800000190734863 | 5.869999885559082 | 5.760000228881836 | 5.820000171661377 | 132800 |
| 239 | 2025-03-27 | 5.78000020980835 | 5.809999942779541 | 5.710000038146973 | 5.78000020980835 | 156500 |
| 240 | 2025-03-28 | 5.599999904632568 | 5.78000020980835 | 5.599999904632568 | 5.78000020980835 | 466700 |
| 241 | 2025-03-31 | 5.619999885559082 | 5.650000095367432 | 5.579999923706055 | 5.599999904632568 | 99100 |
| 242 | 2025-04-01 | 5.739999771118164 | 5.789999961853027 | 5.590000152587891 | 5.599999904632568 | 316000 |
| 243 | 2025-04-02 | 5.639999866485596 | 5.75 | 5.639999866485596 | 5.739999771118164 | 52400 |
| 244 | 2025-04-03 | 5.760000228881836 | 5.760000228881836 | 5.590000152587891 | 5.590000152587891 | 179200 |
| 245 | 2025-04-04 | 5.730000019073486 | 5.820000171661377 | 5.610000133514404 | 5.690000057220459 | 282700 |
| 246 | 2025-04-07 | 5.449999809265137 | 5.639999866485596 | 5.449999809265137 | 5.619999885559082 | 177400 |
| 247 | 2025-04-08 | 5.519999980926514 | 5.610000133514404 | 5.449999809265137 | 5.449999809265137 | 136300 |
| 248 | 2025-04-09 | 5.570000171661377 | 5.619999885559082 | 5.449999809265137 | 5.519999980926514 | 182400 |
| 249 | 2025-04-10 | 5.449999809265137 | 5.579999923706055 | 5.389999866485596 | 5.570000171661377 | 156300 |
| 250 | 2025-04-11 | 5.440000057220459 | 5.510000228881836 | 5.380000114440918 | 5.510000228881836 | 123000 |