ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.731663227081299 | 4.778885142611462 | 4.703329717486515 | 4.778885142611462 | 2904400 |
| 3 | 2024-04-17 | 4.722218990325928 | 4.797774422115799 | 4.722218990325928 | 4.750552502420078 | 1350900 |
| 4 | 2024-04-18 | 4.722218990325928 | 4.759996706220863 | 4.693885478231778 | 4.722218990325928 | 1425900 |
| 5 | 2024-04-19 | 4.835552215576172 | 4.835552215576172 | 4.7127744117752455 | 4.731663720371607 | 1298800 |
| 6 | 2024-04-22 | 4.939441204071045 | 5.024441292110062 | 4.844996911997641 | 4.854441116032027 | 2301700 |
| 7 | 2024-04-23 | 5.014996528625488 | 5.043330040804051 | 4.911107584431957 | 4.958329954614261 | 2280600 |
| 8 | 2024-04-24 | 4.9772186279296875 | 5.043329853662563 | 4.9772186279296875 | 5.024440996359724 | 1244600 |
| 9 | 2024-04-25 | 4.892219066619873 | 4.986663813551914 | 4.873330207302651 | 4.977219158720338 | 1179700 |
| 10 | 2024-04-26 | 4.892219066619873 | 4.892219066619873 | 4.892219066619873 | 4.892219066619873 | 0 |
| 11 | 2024-04-29 | 4.967774391174316 | 4.986663248350627 | 4.911107369299507 | 4.958329737413222 | 992100 |
| 12 | 2024-04-30 | 4.863885402679443 | 4.948885033946176 | 4.863885402679443 | 4.948885033946176 | 1040200 |
| 13 | 2024-05-02 | 4.996107578277588 | 5.033885293586819 | 4.854440920695028 | 4.892218636004259 | 1460200 |
| 14 | 2024-05-03 | 5.31721830368042 | 5.31721830368042 | 4.977218435058699 | 5.024440801658834 | 5319200 |
| 15 | 2024-05-06 | 5.203885555267334 | 5.336107561198465 | 5.099996611148496 | 5.251107475069789 | 4199200 |
| 16 | 2024-05-07 | 5.213329792022705 | 5.23221865013219 | 5.147218563466558 | 5.213329792022705 | 1009300 |
| 17 | 2024-05-08 | 5.194440841674805 | 5.213329699448877 | 5.147218472066677 | 5.213329699448877 | 813400 |
| 18 | 2024-05-09 | 5.213329792022705 | 5.222774446250398 | 5.099996643365796 | 5.175552075803735 | 1169800 |
| 19 | 2024-05-10 | 5.2322187423706055 | 5.298329972092223 | 5.1472186542065135 | 5.156663308600705 | 1006100 |
| 20 | 2024-05-13 | 5.354996204376221 | 5.402218122284397 | 5.232218407192378 | 5.2416630609815416 | 1278400 |
| 21 | 2024-05-14 | 5.421107292175293 | 5.439996600843046 | 5.345551858887902 | 5.354996513221779 | 1380100 |
| 22 | 2024-05-15 | 5.3927741050720215 | 5.4399964749568275 | 5.3455517351872155 | 5.402218308841445 | 1076700 |
| 23 | 2024-05-16 | 5.364440441131592 | 5.430551667028632 | 5.364440441131592 | 5.392773952329147 | 1178900 |
| 24 | 2024-05-17 | 5.487218379974365 | 5.4966630340646905 | 5.364440578875505 | 5.364440578875505 | 1747900 |
| 25 | 2024-05-20 | 5.534440517425537 | 5.543884720773547 | 5.477773946299854 | 5.487218149647863 | 1244100 |
| 26 | 2024-05-21 | 5.562773704528809 | 5.562773704528809 | 5.487218274640169 | 5.524995989584489 | 843400 |
| 27 | 2024-05-22 | 5.4966630935668945 | 5.5533296676845865 | 5.458885377488434 | 5.5533296676845865 | 865700 |
| 28 | 2024-05-23 | 5.4494404792785645 | 5.4872181936654 | 5.402218111122081 | 5.4872181936654 | 655700 |
| 29 | 2024-05-24 | 5.373885154724121 | 5.477774096475643 | 5.373885154724121 | 5.449440584963087 | 876200 |
| 30 | 2024-05-27 | 5.383329391479492 | 5.411662903166515 | 5.326662818451338 | 5.35499633013836 | 619900 |
| 31 | 2024-05-28 | 5.298329830169678 | 5.430551835725268 | 5.251107460155447 | 5.40221832364755 | 803500 |
| 32 | 2024-05-29 | 5.354996204376221 | 5.373885061608668 | 5.2416630609815416 | 5.298329632678882 | 818400 |
| 33 | 2024-05-31 | 5.279440879821777 | 5.364440513875302 | 5.251107368240009 | 5.354996310245306 | 1950900 |
| 34 | 2024-06-03 | 5.269996166229248 | 5.345551595798058 | 5.21332959405264 | 5.288885023621451 | 1319700 |
| 35 | 2024-06-04 | 5.307774066925049 | 5.336107579178711 | 5.213329776656007 | 5.2605521469634775 | 1202700 |
| 36 | 2024-06-05 | 5.33610725402832 | 5.402218028015305 | 5.269996029695463 | 5.307773743501132 | 1112800 |
| 37 | 2024-06-06 | 5.31721830368042 | 5.3833290765055715 | 5.279440590538658 | 5.336107160251301 | 766200 |
| 38 | 2024-06-07 | 5.175551891326904 | 5.317218547271439 | 5.175551891326904 | 5.317218547271439 | 1805600 |
| 39 | 2024-06-10 | 5.099996566772461 | 5.213329713727297 | 5.071663054860805 | 5.194440855901491 | 1158800 |
| 40 | 2024-06-11 | 5.213329792022705 | 5.279441020578852 | 5.0905519891381035 | 5.099996643365796 | 883500 |
| 41 | 2024-06-12 | 5.109440803527832 | 5.279440975404461 | 5.090551945579973 | 5.241663259508743 | 722300 |
| 42 | 2024-06-13 | 5.052774429321289 | 5.109441005403784 | 5.033885570627124 | 5.109441005403784 | 746100 |
| 43 | 2024-06-14 | 5.014996528625488 | 5.071663102636715 | 5.005552324796566 | 5.062218898807793 | 781600 |
| 44 | 2024-06-17 | 4.996107578277588 | 5.052774151241434 | 4.96777451696861 | 5.014996435932203 | 799100 |
| 45 | 2024-06-18 | 5.04332971572876 | 5.04332971572876 | 4.967774288583827 | 4.996107348590242 | 741900 |
| 46 | 2024-06-19 | 5.04332971572876 | 5.04332971572876 | 4.967774288583827 | 5.04332971572876 | 586800 |
| 47 | 2024-06-20 | 5.04332971572876 | 5.109440489307641 | 4.986663145370061 | 5.04332971572876 | 1462900 |
| 48 | 2024-06-21 | 5.194440841674805 | 5.194440841674805 | 5.043329979482223 | 5.0527741831963136 | 2567000 |
| 49 | 2024-06-24 | 5.279440879821777 | 5.307773941057656 | 5.166107283840596 | 5.194440795422363 | 956800 |
| 50 | 2024-06-25 | 5.269996166229248 | 5.326662738405856 | 5.251107308837045 | 5.279440820098291 | 933800 |
| 51 | 2024-06-26 | 5.213329792022705 | 5.279441020578852 | 5.194440933913221 | 5.269996366351159 | 914000 |
| 52 | 2024-06-27 | 5.269996166229248 | 5.298329677490494 | 5.21332959405264 | 5.251107308837045 | 882700 |
| 53 | 2024-06-28 | 5.279440879821777 | 5.336107452639424 | 5.251107368240009 | 5.269996225845892 | 1074500 |
| 54 | 2024-07-01 | 5.1948394775390625 | 5.311359132476384 | 5.1754195350495085 | 5.311359132476384 | 1610400 |
| 55 | 2024-07-02 | 5.146289825439453 | 5.223969594984389 | 5.126869883053219 | 5.194839449901064 | 1364000 |
| 56 | 2024-07-03 | 5.2628092765808105 | 5.321069101490333 | 5.18512951003478 | 5.18512951003478 | 741700 |
| 57 | 2024-07-04 | 5.3599090576171875 | 5.389039201971862 | 5.262809348114835 | 5.262809348114835 | 786200 |
| 58 | 2024-07-05 | 5.369619369506836 | 5.389039311803095 | 5.311359079610114 | 5.369619369506836 | 855600 |
| 59 | 2024-07-08 | 5.3599090576171875 | 5.398748941418129 | 5.321069173816246 | 5.389039201971862 | 584100 |
| 60 | 2024-07-09 | 5.379329204559326 | 5.4181690898407115 | 5.340489319277941 | 5.3599092619186335 | 534900 |
| 61 | 2024-07-10 | 5.330779075622559 | 5.3890393661063465 | 5.321069335880561 | 5.379329163356398 | 517400 |
| 62 | 2024-07-11 | 5.2919392585754395 | 5.379329232415064 | 5.2919392585754395 | 5.359909289673809 | 691000 |
| 63 | 2024-07-12 | 5.301649570465088 | 5.33077925367197 | 5.272519424250239 | 5.301649570465088 | 896000 |
| 64 | 2024-07-15 | 5.2919392585754395 | 5.3210694041913005 | 5.2530993730929305 | 5.301649461450046 | 663800 |
| 65 | 2024-07-16 | 5.340489387512207 | 5.340489387512207 | 5.2725193558973675 | 5.291939298786184 | 856400 |
| 66 | 2024-07-17 | 5.321069240570068 | 5.37932906700236 | 5.311359037994048 | 5.321069240570068 | 678500 |
| 67 | 2024-07-18 | 5.223969459533691 | 5.3404891108298935 | 5.2045495176509915 | 5.3404891108298935 | 2217500 |
| 68 | 2024-07-19 | 5.175419330596924 | 5.243389358129212 | 5.165709591239701 | 5.233679155764057 | 844400 |
| 69 | 2024-07-22 | 5.24338960647583 | 5.282229491760188 | 5.175419575724226 | 5.175419575724226 | 1023000 |
| 70 | 2024-07-23 | 5.175419330596924 | 5.272519039208812 | 5.175419330596924 | 5.26280929985159 | 1024500 |
| 71 | 2024-07-24 | 5.1948394775390625 | 5.243389565266922 | 5.1754195350495085 | 5.1948394775390625 | 1192300 |
| 72 | 2024-07-25 | 5.233679294586182 | 5.243389497208898 | 5.194839410111207 | 5.204549612733923 | 945900 |
| 73 | 2024-07-26 | 5.25309944152832 | 5.301649530517928 | 5.23367949853407 | 5.23367949853407 | 1779500 |
| 74 | 2024-07-29 | 5.25309944152832 | 5.291939327516821 | 5.2045498155466765 | 5.262809644529427 | 1249300 |
| 75 | 2024-07-30 | 5.418169021606445 | 5.457008906398697 | 5.253099279735404 | 5.253099279735404 | 1473600 |
| 76 | 2024-07-31 | 5.379329204559326 | 5.476428917762789 | 5.369619464742957 | 5.447299235305727 | 1108600 |
| 77 | 2024-08-01 | 5.4570088386535645 | 5.544398809855215 | 5.379329070033405 | 5.379329070033405 | 1254800 |
| 78 | 2024-08-02 | 5.612369060516357 | 5.641498743395184 | 5.457009054133425 | 5.457009054133425 | 1682600 |
| 79 | 2024-08-05 | 5.515268802642822 | 5.602658776023556 | 5.437589032085705 | 5.486139120187881 | 1993400 |
| 80 | 2024-08-06 | 5.612369060516357 | 5.641498743395184 | 5.476428997055296 | 5.515268882899039 | 1188700 |
| 81 | 2024-08-07 | 5.670628547668457 | 5.7483083146763105 | 5.6026585200326195 | 5.6026585200326195 | 1089600 |
| 82 | 2024-08-08 | 5.612369060516357 | 5.728888718047585 | 5.612369060516357 | 5.670628889281971 | 764400 |
| 83 | 2024-08-09 | 5.631788730621338 | 5.641498470107931 | 5.408459166334438 | 5.50555887624006 | 1595500 |
| 84 | 2024-08-12 | 5.631788730621338 | 5.680338354070179 | 5.592948846659089 | 5.631788730621338 | 924700 |
| 85 | 2024-08-13 | 5.592948913574219 | 5.6609184798173855 | 5.592948913574219 | 5.631788798001155 | 916600 |
| 86 | 2024-08-14 | 5.631788730621338 | 5.660918412089055 | 5.573528441670026 | 5.602658586145682 | 1135400 |
| 87 | 2024-08-15 | 5.58323860168457 | 5.641498427184675 | 5.573528399263918 | 5.631788687771958 | 1121300 |
| 88 | 2024-08-16 | 5.57352876663208 | 5.631789058980232 | 5.57352876663208 | 5.622078855919551 | 717500 |
| 89 | 2024-08-19 | 5.660918712615967 | 5.660918712615967 | 5.583238940567605 | 5.5929491435776315 | 1116000 |
| 90 | 2024-08-20 | 5.641498565673828 | 5.670628710642943 | 5.56381879643345 | 5.660918507983923 | 1982000 |
| 91 | 2024-08-21 | 5.612369060516357 | 5.660918686317055 | 5.592949117594486 | 5.660918686317055 | 1089700 |
| 92 | 2024-08-22 | 5.602658748626709 | 5.660918576259658 | 5.563818863538077 | 5.63178889394716 | 1549500 |
| 93 | 2024-08-23 | 5.680338382720947 | 5.699758324800023 | 5.602658614404645 | 5.602658614404645 | 1505500 |
| 94 | 2024-08-26 | 5.58323860168457 | 5.68033831085141 | 5.5638186598512025 | 5.670628571438694 | 1145500 |
| 95 | 2024-08-27 | 5.56381893157959 | 5.592949077256281 | 5.524979046015973 | 5.583238874361398 | 1736500 |
| 96 | 2024-08-28 | 5.592948913574219 | 5.612368855787687 | 5.515268681712401 | 5.563818768750044 | 783000 |
| 97 | 2024-08-29 | 5.592948913574219 | 5.612368855787687 | 5.563818768750044 | 5.602658653176981 | 610900 |
| 98 | 2024-08-30 | 5.680338382720947 | 5.680338382720947 | 5.544398788167418 | 5.602658614404645 | 2775600 |
| 99 | 2024-09-02 | 5.660918712615967 | 5.6706289156259935 | 5.583238940567605 | 5.6706289156259935 | 797100 |
| 100 | 2024-09-03 | 5.728888511657715 | 5.796858077931601 | 5.641498540153639 | 5.660918482375884 | 1416900 |
| 101 | 2024-09-04 | 5.738598346710205 | 5.758018289255446 | 5.680338519074482 | 5.748308549486802 | 1195100 |
| 102 | 2024-09-05 | 5.825988292694092 | 5.825988292694092 | 5.67062875305146 | 5.738598320141136 | 1694700 |
| 103 | 2024-09-06 | 5.874538421630859 | 5.981347874382 | 5.806568391055444 | 5.825988333647284 | 1571100 |
| 104 | 2024-09-09 | 5.952218055725098 | 5.961927795294741 | 5.845408142411364 | 5.884248026705824 | 963100 |
| 105 | 2024-09-10 | 6.272647380828857 | 6.292067323125221 | 5.855118389953059 | 5.932798159138515 | 2805900 |
| 106 | 2024-09-11 | 6.233807563781738 | 6.418297249100183 | 6.224097361024369 | 6.253227506288525 | 2611400 |
| 107 | 2024-09-12 | 6.369747161865234 | 6.369747161865234 | 6.156127794272611 | 6.2240973615481066 | 1422700 |
| 108 | 2024-09-13 | 6.330907344818115 | 6.40858711568578 | 6.292067459384283 | 6.369747230251948 | 1630900 |
| 109 | 2024-09-16 | 6.379457473754883 | 6.389167213671219 | 6.3211976452329885 | 6.330907385149325 | 1437900 |
| 110 | 2024-09-17 | 6.369747161865234 | 6.428006989390496 | 6.340617479606579 | 6.37945736462342 | 1445300 |
| 111 | 2024-09-18 | 6.311487197875977 | 6.360037284601276 | 6.253227371610382 | 6.330907139964508 | 962000 |
| 112 | 2024-09-19 | 6.2143874168396 | 6.3211973286171625 | 6.165837330665815 | 6.3017769237413 | 1388300 |
| 113 | 2024-09-20 | 6.2143874168396 | 6.224097156269595 | 6.126997446929963 | 6.224097156269595 | 1022300 |
| 114 | 2024-09-23 | 6.097867965698242 | 6.194967678223638 | 6.059027617680132 | 6.194967678223638 | 1588400 |
| 115 | 2024-09-24 | 6.117288112640381 | 6.175547942102637 | 6.068738023251185 | 6.156127998948551 | 1505600 |
| 116 | 2024-09-25 | 5.88424825668335 | 6.10757783160898 | 5.845408370870889 | 6.097868091659845 | 2387300 |
| 117 | 2024-09-26 | 5.8454084396362305 | 5.913378472111616 | 5.8162782934302175 | 5.913378472111616 | 1015100 |
| 118 | 2024-09-27 | 5.767728328704834 | 5.864828038681426 | 5.767728328704834 | 5.855118299187736 | 1025800 |
| 119 | 2024-09-30 | 5.787148475646973 | 5.82598836101309 | 5.7191784447522895 | 5.816278158167583 | 1358900 |
| 120 | 2024-10-01 | 5.709468841552734 | 5.903668273030868 | 5.699758638474845 | 5.787148614143987 | 1804500 |
| 121 | 2024-10-02 | 5.7483086585998535 | 5.816278227294404 | 5.719178512725074 | 5.719178512725074 | 913500 |
| 122 | 2024-10-03 | 5.690048694610596 | 5.777438204141837 | 5.641498606975945 | 5.728888579515137 | 762300 |
| 123 | 2024-10-04 | 5.515268802642822 | 5.690048749404291 | 5.50555906282716 | 5.690048749404291 | 1447800 |
| 124 | 2024-10-07 | 5.554108619689941 | 5.573528562090649 | 5.398749080484277 | 5.515268734888525 | 1642900 |
| 125 | 2024-10-08 | 5.592948913574219 | 5.592948913574219 | 5.544398826536575 | 5.544398826536575 | 811800 |
| 126 | 2024-10-09 | 5.427879333496094 | 5.583238875790321 | 5.427879333496094 | 5.583238875790321 | 993100 |
| 127 | 2024-10-10 | 5.389039516448975 | 5.466719288583856 | 5.389039516448975 | 5.457009085563014 | 925200 |
| 128 | 2024-10-11 | 5.389039516448975 | 5.418169199495574 | 5.3501996303815345 | 5.398749256461853 | 824700 |
| 129 | 2024-10-14 | 5.486139297485352 | 5.495849037614807 | 5.379329378013525 | 5.408459524417831 | 1043100 |
| 130 | 2024-10-15 | 5.466719150543213 | 5.534688717940947 | 5.408459322913177 | 5.486139093086559 | 1299400 |
| 131 | 2024-10-16 | 5.418169021606445 | 5.466719109100733 | 5.369619397120106 | 5.466719109100733 | 1764300 |
| 132 | 2024-10-17 | 5.495848655700684 | 5.505558858163333 | 5.369619264741801 | 5.418168888031237 | 790600 |
| 133 | 2024-10-18 | 5.4570088386535645 | 5.534688607273724 | 5.447299099080016 | 5.495848722963644 | 776000 |
| 134 | 2024-10-21 | 5.418169021606445 | 5.486139051496859 | 5.408459281912357 | 5.466719109100733 | 718100 |
| 135 | 2024-10-22 | 5.408459186553955 | 5.447299070661407 | 5.379329041969396 | 5.418168926076848 | 771200 |
| 136 | 2024-10-23 | 5.3501996994018555 | 5.418169269392737 | 5.3501996994018555 | 5.39874932610849 | 775400 |
| 137 | 2024-10-24 | 5.389039516448975 | 5.389039516448975 | 5.31135928130613 | 5.369619573415255 | 1064900 |
| 138 | 2024-10-25 | 5.3599090576171875 | 5.408459143872332 | 5.350199318170921 | 5.389039201971862 | 825000 |
| 139 | 2024-10-28 | 5.389039516448975 | 5.398749256461853 | 5.340489427360692 | 5.379329313428133 | 812300 |
| 140 | 2024-10-29 | 5.340489387512207 | 5.38903947623823 | 5.291939298786184 | 5.38903947623823 | 1118000 |
| 141 | 2024-10-30 | 5.340489387512207 | 5.379329273289841 | 5.32106944462339 | 5.340489387512207 | 1134200 |
| 142 | 2024-10-31 | 5.379329204559326 | 5.379329204559326 | 5.311359173812925 | 5.330779116453617 | 3080600 |
| 143 | 2024-11-01 | 5.155999660491943 | 5.3793292335682255 | 5.155999660491943 | 5.359909290822808 | 1835900 |
| 144 | 2024-11-04 | 5.185129642486572 | 5.223969526751735 | 5.17541943991631 | 5.194839382048891 | 1623500 |
| 145 | 2024-11-05 | 5.175419330596924 | 5.21425921404168 | 5.097739563707414 | 5.21425921404168 | 1602100 |
| 146 | 2024-11-06 | 5.165709972381592 | 5.194839655610469 | 5.088029736752663 | 5.146290029226352 | 1354000 |
| 147 | 2024-11-07 | 5.0977396965026855 | 5.262809436946901 | 5.0977396965026855 | 5.1657097258055815 | 2084100 |
| 148 | 2024-11-08 | 5.117159843444824 | 5.165709932461721 | 5.049189811422762 | 5.097739900439659 | 1765300 |
| 149 | 2024-11-11 | 5.1948394775390625 | 5.243389565266922 | 5.097739765091294 | 5.136579650070401 | 1618900 |
| 150 | 2024-11-12 | 5.1948394775390625 | 5.282229450246029 | 5.185129737798261 | 5.185129737798261 | 1155600 |
| 151 | 2024-11-13 | 5.049189567565918 | 5.243389451246417 | 5.049189567565918 | 5.194839364574307 | 1262400 |
| 152 | 2024-11-14 | 5.078320026397705 | 5.126870116073908 | 5.049189879990389 | 5.058900083128818 | 2384000 |
| 153 | 2024-11-18 | 5.049189567565918 | 5.117159596305283 | 5.010349683431406 | 5.078319712170772 | 1837700 |
| 154 | 2024-11-19 | 5.058899879455566 | 5.097739764429632 | 5.0200599944815005 | 5.0880295616821405 | 1442000 |
| 155 | 2024-11-21 | 5.010349750518799 | 5.097739722495551 | 5.010349750518799 | 5.049189635173367 | 1906000 |
| 156 | 2024-11-22 | 5.107450008392334 | 5.107450008392334 | 5.010349832165656 | 5.049189717453146 | 1881500 |
| 157 | 2024-11-25 | 5.088029384613037 | 5.117159528833801 | 5.058899703400209 | 5.097739587022603 | 1968500 |
| 158 | 2024-11-26 | 5.24338960647583 | 5.311359174219479 | 5.09773980515551 | 5.09773980515551 | 1574400 |
| 159 | 2024-11-27 | 5.447299003601074 | 5.524978770859681 | 5.272519064261274 | 5.291939006075925 | 2788500 |
| 160 | 2024-11-28 | 5.544398784637451 | 5.631788755441623 | 5.369619306037048 | 5.437588871766567 | 3738500 |
| 161 | 2024-11-29 | 5.88424825668335 | 5.88424825668335 | 5.437589106832089 | 5.5346888213632415 | 2805400 |
| 162 | 2024-12-02 | 6.0784478187561035 | 6.107577500030025 | 5.758018083687416 | 5.874538197806909 | 3514900 |
| 163 | 2024-12-03 | 6.146417617797852 | 6.214387648371953 | 5.961927931674964 | 6.068737847431994 | 2823900 |
| 164 | 2024-12-04 | 6.020187854766846 | 6.165837658012874 | 6.010478114821356 | 6.1561279180673845 | 1941100 |
| 165 | 2024-12-05 | 6.2143874168396 | 6.2143874168396 | 6.049317679458258 | 6.0590274188882525 | 1852800 |
| 166 | 2024-12-06 | 6.000767707824707 | 6.214387535457322 | 5.981347765586101 | 6.214387535457322 | 1510400 |
| 167 | 2024-12-09 | 5.709468841552734 | 6.0396078750655615 | 5.709468841552734 | 6.000767988769935 | 1859300 |
| 168 | 2024-12-10 | 5.787148475646973 | 5.961927959794502 | 5.7094687049147375 | 5.7094687049147375 | 1602100 |
| 169 | 2024-12-11 | 5.631788730621338 | 5.806568208451457 | 5.573528441670026 | 5.787148266470333 | 2515500 |
| 170 | 2024-12-12 | 5.466719150543213 | 5.6123689511222805 | 5.408459322913177 | 5.602658748346632 | 2028300 |
| 171 | 2024-12-13 | 5.466719150543213 | 5.52497897817325 | 5.437589005224218 | 5.47642889031091 | 1581300 |
| 172 | 2024-12-16 | 5.4570088386535645 | 5.524978867700176 | 5.427879156924977 | 5.466719041235057 | 1364000 |
| 173 | 2024-12-17 | 5.418169021606445 | 5.515268733587073 | 5.379329136814194 | 5.457008906398697 | 1255300 |
| 174 | 2024-12-18 | 5.379329204559326 | 5.46671917794642 | 5.321069376637249 | 5.437589032481403 | 2273700 |
| 175 | 2024-12-19 | 5.369619369506836 | 5.408459254099353 | 5.2822293976697 | 5.3793291091509925 | 1374200 |
| 176 | 2024-12-20 | 5.437589168548584 | 5.437589168548584 | 5.359909396041999 | 5.369619599109305 | 1752900 |
| 177 | 2024-12-23 | 5.301649570465088 | 5.437589172449125 | 5.262809684183934 | 5.350199659820513 | 1896200 |
| 178 | 2024-12-26 | 5.2919392585754395 | 5.3404893469325545 | 5.204549747743772 | 5.311359201316694 | 1423400 |
| 179 | 2024-12-27 | 5.389039516448975 | 5.398749256461853 | 5.262809655225811 | 5.291939338272409 | 951400 |
| 180 | 2024-12-30 | 5.4570088386535645 | 5.4570088386535645 | 5.340489185723325 | 5.398749012188445 | 1147600 |
| 181 | 2025-01-02 | 5.340000152587891 | 5.46999979019165 | 5.309999942779541 | 5.46999979019165 | 3673800 |
| 182 | 2025-01-03 | 5.03000020980835 | 5.460000038146973 | 5.03000020980835 | 5.320000171661377 | 9765700 |
| 183 | 2025-01-06 | 5.159999847412109 | 5.21999979019165 | 5.039999961853027 | 5.110000133514404 | 4303400 |
| 184 | 2025-01-07 | 5.199999809265137 | 5.269999980926514 | 5.190000057220459 | 5.210000038146973 | 2044400 |
| 185 | 2025-01-08 | 5.309999942779541 | 5.309999942779541 | 5.199999809265137 | 5.199999809265137 | 2082400 |
| 186 | 2025-01-09 | 5.210000038146973 | 5.309999942779541 | 5.210000038146973 | 5.309999942779541 | 1177700 |
| 187 | 2025-01-10 | 5.119999885559082 | 5.230000019073486 | 5.090000152587891 | 5.21999979019165 | 1446900 |
| 188 | 2025-01-13 | 5.03000020980835 | 5.139999866485596 | 5.010000228881836 | 5.130000114440918 | 1810400 |
| 189 | 2025-01-14 | 5.090000152587891 | 5.090000152587891 | 5.010000228881836 | 5.079999923706055 | 1412800 |
| 190 | 2025-01-15 | 5.139999866485596 | 5.179999828338623 | 5.070000171661377 | 5.110000133514404 | 1525300 |
| 191 | 2025-01-16 | 5.059999942779541 | 5.139999866485596 | 5.019999980926514 | 5.139999866485596 | 1816700 |
| 192 | 2025-01-17 | 5.179999828338623 | 5.179999828338623 | 5.019999980926514 | 5.070000171661377 | 1928800 |
| 193 | 2025-01-20 | 5.230000019073486 | 5.269999980926514 | 5.139999866485596 | 5.179999828338623 | 1084300 |
| 194 | 2025-01-21 | 5.260000228881836 | 5.329999923706055 | 5.210000038146973 | 5.210000038146973 | 901800 |
| 195 | 2025-01-22 | 5.110000133514404 | 5.28000020980835 | 5.099999904632568 | 5.260000228881836 | 1221000 |
| 196 | 2025-01-23 | 5.099999904632568 | 5.179999828338623 | 5.079999923706055 | 5.110000133514404 | 2013700 |
| 197 | 2025-01-24 | 5.130000114440918 | 5.150000095367432 | 5.079999923706055 | 5.079999923706055 | 676100 |
| 198 | 2025-01-27 | 5.139999866485596 | 5.179999828338623 | 5.090000152587891 | 5.130000114440918 | 1377100 |
| 199 | 2025-01-28 | 5.159999847412109 | 5.199999809265137 | 5.099999904632568 | 5.150000095367432 | 1211000 |
| 200 | 2025-01-29 | 5.119999885559082 | 5.170000076293945 | 5.099999904632568 | 5.159999847412109 | 957400 |
| 201 | 2025-01-30 | 5.199999809265137 | 5.199999809265137 | 5.099999904632568 | 5.119999885559082 | 2433400 |
| 202 | 2025-01-31 | 5.139999866485596 | 5.300000190734863 | 5.130000114440918 | 5.199999809265137 | 1647900 |
| 203 | 2025-02-03 | 5.25 | 5.25 | 5.099999904632568 | 5.139999866485596 | 1507800 |
| 204 | 2025-02-04 | 5.309999942779541 | 5.369999885559082 | 5.21999979019165 | 5.25 | 2085100 |
| 205 | 2025-02-05 | 5.380000114440918 | 5.420000076293945 | 5.260000228881836 | 5.340000152587891 | 1727100 |
| 206 | 2025-02-06 | 5.380000114440918 | 5.440000057220459 | 5.349999904632568 | 5.380000114440918 | 1387200 |
| 207 | 2025-02-07 | 5.380000114440918 | 5.489999771118164 | 5.369999885559082 | 5.369999885559082 | 1500700 |
| 208 | 2025-02-10 | 5.440000057220459 | 5.480000019073486 | 5.369999885559082 | 5.389999866485596 | 1000000 |
| 209 | 2025-02-11 | 5.440000057220459 | 5.489999771118164 | 5.369999885559082 | 5.440000057220459 | 947900 |
| 210 | 2025-02-12 | 5.409999847412109 | 5.420000076293945 | 5.349999904632568 | 5.400000095367432 | 1230700 |
| 211 | 2025-02-13 | 5.409999847412109 | 5.429999828338623 | 5.369999885559082 | 5.409999847412109 | 1073500 |
| 212 | 2025-02-14 | 5.409999847412109 | 5.449999809265137 | 5.360000133514404 | 5.409999847412109 | 2812200 |
| 213 | 2025-02-17 | 5.489999771118164 | 5.53000020980835 | 5.429999828338623 | 5.440000057220459 | 1951400 |
| 214 | 2025-02-18 | 5.489999771118164 | 5.539999961853027 | 5.460000038146973 | 5.489999771118164 | 1855300 |
| 215 | 2025-02-19 | 5.460000038146973 | 5.519999980926514 | 5.449999809265137 | 5.489999771118164 | 1481700 |
| 216 | 2025-02-20 | 5.420000076293945 | 5.489999771118164 | 5.380000114440918 | 5.46999979019165 | 1625600 |
| 217 | 2025-02-21 | 5.449999809265137 | 5.579999923706055 | 5.420000076293945 | 5.420000076293945 | 1624700 |
| 218 | 2025-02-24 | 5.389999866485596 | 5.510000228881836 | 5.389999866485596 | 5.449999809265137 | 1124800 |
| 219 | 2025-02-25 | 5.340000152587891 | 5.420000076293945 | 5.340000152587891 | 5.389999866485596 | 791300 |
| 220 | 2025-02-26 | 5.440000057220459 | 5.440000057220459 | 5.309999942779541 | 5.349999904632568 | 1474300 |
| 221 | 2025-02-27 | 5.360000133514404 | 5.46999979019165 | 5.329999923706055 | 5.440000057220459 | 1402900 |
| 222 | 2025-02-28 | 5.360000133514404 | 5.449999809265137 | 5.340000152587891 | 5.369999885559082 | 1953100 |
| 223 | 2025-03-05 | 5.519999980926514 | 5.53000020980835 | 5.340000152587891 | 5.360000133514404 | 2613000 |
| 224 | 2025-03-06 | 5.619999885559082 | 5.619999885559082 | 5.369999885559082 | 5.449999809265137 | 2872800 |
| 225 | 2025-03-07 | 5.559999942779541 | 5.630000114440918 | 5.489999771118164 | 5.619999885559082 | 1412500 |
| 226 | 2025-03-10 | 5.420000076293945 | 5.559999942779541 | 5.389999866485596 | 5.559999942779541 | 1679100 |
| 227 | 2025-03-11 | 5.360000133514404 | 5.440000057220459 | 5.349999904632568 | 5.420000076293945 | 974100 |
| 228 | 2025-03-12 | 5.380000114440918 | 5.400000095367432 | 5.320000171661377 | 5.369999885559082 | 1590100 |
| 229 | 2025-03-13 | 5.460000038146973 | 5.480000019073486 | 5.28000020980835 | 5.349999904632568 | 1456200 |
| 230 | 2025-03-14 | 5.46999979019165 | 5.480000019073486 | 5.409999847412109 | 5.429999828338623 | 1295100 |
| 231 | 2025-03-17 | 5.539999961853027 | 5.590000152587891 | 5.449999809265137 | 5.5 | 1823600 |
| 232 | 2025-03-18 | 5.519999980926514 | 5.550000190734863 | 5.480000019073486 | 5.539999961853027 | 797600 |
| 233 | 2025-03-19 | 5.610000133514404 | 5.619999885559082 | 5.489999771118164 | 5.539999961853027 | 1533500 |
| 234 | 2025-03-20 | 5.659999847412109 | 5.699999809265137 | 5.579999923706055 | 5.619999885559082 | 1501700 |
| 235 | 2025-03-21 | 5.559999942779541 | 5.880000114440918 | 5.559999942779541 | 5.820000171661377 | 1780900 |
| 236 | 2025-03-24 | 5.510000228881836 | 5.579999923706055 | 5.480000019073486 | 5.559999942779541 | 1054700 |
| 237 | 2025-03-25 | 5.46999979019165 | 5.579999923706055 | 5.46999979019165 | 5.510000228881836 | 855400 |
| 238 | 2025-03-26 | 5.440000057220459 | 5.519999980926514 | 5.420000076293945 | 5.46999979019165 | 1677900 |
| 239 | 2025-03-27 | 5.420000076293945 | 5.46999979019165 | 5.389999866485596 | 5.440000057220459 | 1108600 |
| 240 | 2025-03-28 | 5.480000019073486 | 5.480000019073486 | 5.389999866485596 | 5.420000076293945 | 2865100 |
| 241 | 2025-03-31 | 5.380000114440918 | 5.46999979019165 | 5.380000114440918 | 5.46999979019165 | 906600 |
| 242 | 2025-04-01 | 5.619999885559082 | 5.650000095367432 | 5.440000057220459 | 5.449999809265137 | 2519200 |
| 243 | 2025-04-02 | 5.550000190734863 | 5.630000114440918 | 5.550000190734863 | 5.619999885559082 | 796800 |
| 244 | 2025-04-03 | 5.630000114440918 | 5.679999828338623 | 5.510000228881836 | 5.539999961853027 | 1150900 |
| 245 | 2025-04-04 | 5.670000076293945 | 5.730000019073486 | 5.5 | 5.599999904632568 | 1727800 |
| 246 | 2025-04-07 | 5.400000095367432 | 5.590000152587891 | 5.400000095367432 | 5.550000190734863 | 1984000 |
| 247 | 2025-04-08 | 5.460000038146973 | 5.53000020980835 | 5.420000076293945 | 5.449999809265137 | 1680300 |
| 248 | 2025-04-09 | 5.570000171661377 | 5.630000114440918 | 5.409999847412109 | 5.460000038146973 | 1993500 |
| 249 | 2025-04-10 | 5.489999771118164 | 5.579999923706055 | 5.440000057220459 | 5.570000171661377 | 1267600 |
| 250 | 2025-04-11 | 5.53000020980835 | 5.559999942779541 | 5.460000038146973 | 5.489999771118164 | 711600 |