ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 6.005216121673584 | 6.10778981255831 | 5.967916678559945 | 6.10778981255831 | 604900 |
| 3 | 2024-04-17 | 5.828043460845947 | 6.070490282246464 | 5.828043460845947 | 6.005216035412995 | 814600 |
| 4 | 2024-04-18 | 5.828043460845947 | 5.902642346001667 | 5.7627692140124775 | 5.865342903423807 | 560000 |
| 5 | 2024-04-19 | 5.725470542907715 | 5.865343693743978 | 5.725470542907715 | 5.818719161917061 | 499500 |
| 6 | 2024-04-22 | 5.622897148132324 | 5.753445211583516 | 5.622897148132324 | 5.725470404236021 | 501700 |
| 7 | 2024-04-23 | 5.660195827484131 | 5.781418790503892 | 5.594921582285477 | 5.6322210239291595 | 670000 |
| 8 | 2024-04-24 | 5.55762243270874 | 5.678845846743513 | 5.55762243270874 | 5.650871041718395 | 568400 |
| 9 | 2024-04-25 | 5.566946983337402 | 5.6788457570255835 | 5.492348097308238 | 5.557622344905974 | 1031500 |
| 10 | 2024-04-26 | 5.837368965148926 | 5.856018687783977 | 5.5669473199739965 | 5.5669473199739965 | 629000 |
| 11 | 2024-04-29 | 5.874668121337891 | 5.874668121337891 | 5.762769346389447 | 5.837368677903223 | 343800 |
| 12 | 2024-04-30 | 5.744119644165039 | 5.8933178630544605 | 5.725469922384416 | 5.856018419493215 | 576400 |
| 13 | 2024-05-02 | 5.781419277191162 | 5.846693527884686 | 5.678846026358495 | 5.846693527884686 | 474400 |
| 14 | 2024-05-03 | 5.800068378448486 | 5.865342622151734 | 5.744119217264735 | 5.781418658053902 | 413400 |
| 15 | 2024-05-06 | 5.744119644165039 | 5.837368697712592 | 5.744119644165039 | 5.800068809506906 | 377500 |
| 16 | 2024-05-07 | 5.8653435707092285 | 5.9306178249687855 | 5.734795506834594 | 5.744120146217685 | 440600 |
| 17 | 2024-05-08 | 5.800068378448486 | 5.8746677046712295 | 5.781418658053902 | 5.8746677046712295 | 352200 |
| 18 | 2024-05-09 | 5.818718433380127 | 5.856018320958194 | 5.725469826046042 | 5.80006871191331 | 377800 |
| 19 | 2024-05-10 | 5.688170909881592 | 5.809394332964358 | 5.650871463493736 | 5.79074460977043 | 725900 |
| 20 | 2024-05-13 | 5.688170909881592 | 5.734795440188647 | 5.6322217402998085 | 5.71614571699472 | 367500 |
| 21 | 2024-05-14 | 5.6788458824157715 | 5.7441196868103335 | 5.641546438577609 | 5.68817052105309 | 430000 |
| 22 | 2024-05-15 | 5.744119644165039 | 5.883992779841928 | 5.641546396693835 | 5.641546396693835 | 353300 |
| 23 | 2024-05-16 | 5.8653435707092285 | 5.893318378147462 | 5.753445230245256 | 5.8000693164496715 | 673000 |
| 24 | 2024-05-17 | 5.883993148803711 | 5.986566847351344 | 5.837369063750764 | 5.846693702903566 | 394000 |
| 25 | 2024-05-20 | 5.958591938018799 | 6.033190828534767 | 5.874668408510564 | 5.8839930475028295 | 349100 |
| 26 | 2024-05-21 | 5.837368965148926 | 5.977241662589577 | 5.594922126248803 | 5.977241662589577 | 484900 |
| 27 | 2024-05-22 | 5.753445148468018 | 5.9026429336326744 | 5.688170895136243 | 5.800069234009736 | 443900 |
| 28 | 2024-05-23 | 5.781419277191162 | 5.81871872197476 | 5.678846026358495 | 5.7627695547993625 | 602700 |
| 29 | 2024-05-24 | 5.697495460510254 | 5.856018315142998 | 5.697495460510254 | 5.81871842760197 | 471700 |
| 30 | 2024-05-27 | 5.7161455154418945 | 5.781419321996832 | 5.641546625296562 | 5.706820431851499 | 580700 |
| 31 | 2024-05-28 | 5.688170909881592 | 5.800069249045157 | 5.64154682421901 | 5.7254703562694464 | 339100 |
| 32 | 2024-05-29 | 5.706820487976074 | 5.7441199334155675 | 5.622896958059445 | 5.650871319816834 | 370500 |
| 33 | 2024-05-31 | 5.660195827484131 | 5.7254696280383675 | 5.557622140641794 | 5.7254696280383675 | 844500 |
| 34 | 2024-06-03 | 5.54829740524292 | 5.734795069780872 | 5.54829740524292 | 5.67884590381282 | 760100 |
| 35 | 2024-06-04 | 5.54829740524292 | 5.585596849221621 | 5.501673322591767 | 5.576272210549169 | 583500 |
| 36 | 2024-06-05 | 5.585596561431885 | 5.725469691467477 | 5.55762220221142 | 5.55762220221142 | 415500 |
| 37 | 2024-06-06 | 5.613572120666504 | 5.641546928295719 | 5.566947589499307 | 5.594922397128522 | 441000 |
| 38 | 2024-06-07 | 5.538972854614258 | 5.613571743757435 | 5.50167341004267 | 5.59492202147164 | 439100 |
| 39 | 2024-06-10 | 5.5296478271484375 | 5.622896884166203 | 5.501673465758674 | 5.510998104673776 | 344500 |
| 40 | 2024-06-11 | 5.54829740524292 | 5.5949219325385195 | 5.529647683253569 | 5.538972766570468 | 202400 |
| 41 | 2024-06-12 | 5.5296478271484375 | 5.594922078131982 | 5.455048937249791 | 5.557622633182659 | 293700 |
| 42 | 2024-06-13 | 5.501673698425293 | 5.576272591478738 | 5.464374251898571 | 5.529648060998097 | 338700 |
| 43 | 2024-06-14 | 5.501673698425293 | 5.5855972307881805 | 5.455049167944652 | 5.501673698425293 | 327200 |
| 44 | 2024-06-17 | 5.436398983001709 | 5.501673231202376 | 5.408424622804594 | 5.501673231202376 | 276300 |
| 45 | 2024-06-18 | 5.501673698425293 | 5.557622868215377 | 5.427074805371848 | 5.436399444681291 | 230200 |
| 46 | 2024-06-19 | 5.445724010467529 | 5.501673174933978 | 5.408424567489897 | 5.501673174933978 | 221500 |
| 47 | 2024-06-20 | 5.399100303649902 | 5.576272906998966 | 5.3711259394942354 | 5.47369920092435 | 426900 |
| 48 | 2024-06-21 | 5.576272487640381 | 5.650871379304686 | 5.4177496205315 | 5.427074704311772 | 582100 |
| 49 | 2024-06-24 | 5.604247093200684 | 5.716145426681117 | 5.548297481816015 | 5.57627228750835 | 516100 |
| 50 | 2024-06-25 | 5.650871753692627 | 5.753445458849108 | 5.576272857085912 | 5.613572305389269 | 698700 |
| 51 | 2024-06-26 | 5.613572120666504 | 5.669521291280452 | 5.604247481219755 | 5.6508715677424695 | 436200 |
| 52 | 2024-06-27 | 5.766230583190918 | 5.766230583190918 | 5.614237381063203 | 5.633236474707402 | 359400 |
| 53 | 2024-06-28 | 5.690234184265137 | 5.794729433666548 | 5.680734863214549 | 5.794729433666548 | 328600 |
| 54 | 2024-07-01 | 5.709233283996582 | 5.7662305647468655 | 5.642736229967523 | 5.6617353235509515 | 300400 |
| 55 | 2024-07-02 | 5.718732833862305 | 5.823228079252861 | 5.6997337395162155 | 5.718732833862305 | 384900 |
| 56 | 2024-07-03 | 5.823228359222412 | 5.870725870884152 | 5.7092337876652435 | 5.7092337876652435 | 234300 |
| 57 | 2024-07-04 | 5.899224758148193 | 5.956222044099605 | 5.832727698051131 | 5.832727698051131 | 272500 |
| 58 | 2024-07-05 | 5.8897247314453125 | 5.9562217886909155 | 5.832727447938001 | 5.851726542440438 | 250900 |
| 59 | 2024-07-08 | 5.984720706939697 | 5.984720706939697 | 5.832727496676006 | 5.832727496676006 | 357000 |
| 60 | 2024-07-09 | 6.17471170425415 | 6.17471170425415 | 5.927723018656391 | 5.927723018656391 | 344600 |
| 61 | 2024-07-10 | 6.155712604522705 | 6.203210568014863 | 6.108214641030547 | 6.174711699324738 | 360400 |
| 62 | 2024-07-11 | 6.17471170425415 | 6.222209667784227 | 6.146212835541274 | 6.165211930358474 | 338000 |
| 63 | 2024-07-12 | 6.184211254119873 | 6.231708762955149 | 6.1557123864394 | 6.184211254119873 | 402300 |
| 64 | 2024-07-15 | 6.440699100494385 | 6.659188904346791 | 6.184211109274094 | 6.193710429629003 | 357900 |
| 65 | 2024-07-16 | 6.545193672180176 | 6.659188683477008 | 6.37420183469609 | 6.37420183469609 | 459900 |
| 66 | 2024-07-17 | 6.535694599151611 | 6.678188028927494 | 6.45969822406424 | 6.516695505379769 | 340100 |
| 67 | 2024-07-18 | 6.317204475402832 | 6.53569426923696 | 6.317204475402832 | 6.53569426923696 | 318000 |
| 68 | 2024-07-19 | 6.212709426879883 | 6.355202853784748 | 6.212709426879883 | 6.336203760395707 | 160000 |
| 69 | 2024-07-22 | 6.13671350479126 | 6.317205131752667 | 6.13671350479126 | 6.231708978725119 | 383600 |
| 70 | 2024-07-23 | 6.1652116775512695 | 6.174711451057403 | 6.136713262981134 | 6.136713262981134 | 215000 |
| 71 | 2024-07-24 | 6.0322184562683105 | 6.184211672558161 | 5.994220265439389 | 6.174711898363848 | 382600 |
| 72 | 2024-07-25 | 5.927722930908203 | 6.089215460950907 | 5.918223610127297 | 6.089215460950907 | 204700 |
| 73 | 2024-07-26 | 5.984720706939697 | 6.041717990923276 | 5.889724780659585 | 5.9277229699819705 | 274200 |
| 74 | 2024-07-29 | 5.813728332519531 | 6.022718824268602 | 5.775730143651363 | 6.022718824268602 | 549600 |
| 75 | 2024-07-30 | 5.842227458953857 | 5.851726780103812 | 5.737732208459386 | 5.851726780103812 | 194900 |
| 76 | 2024-07-31 | 5.994219779968262 | 6.013218873843988 | 5.870725443288976 | 5.889724537164702 | 303800 |
| 77 | 2024-08-01 | 5.8897247314453125 | 6.051217261203102 | 5.8707256369428755 | 6.0037197514340805 | 179900 |
| 78 | 2024-08-02 | 5.9182233810424805 | 5.965721342030875 | 5.842227005840351 | 5.899224287241948 | 213500 |
| 79 | 2024-08-05 | 5.8897247314453125 | 6.013219072198227 | 5.699733786420939 | 5.728232654661666 | 355500 |
| 80 | 2024-08-06 | 5.937222480773926 | 5.984720441809769 | 5.832727238279549 | 5.889724519738084 | 257400 |
| 81 | 2024-08-07 | 6.079716205596924 | 6.155712584558586 | 5.918223673816317 | 5.918223673816317 | 167800 |
| 82 | 2024-08-08 | 6.155712604522705 | 6.3457035525430365 | 6.060717130512539 | 6.079716225314573 | 382200 |
| 83 | 2024-08-09 | 6.231708526611328 | 6.260207393210953 | 6.127213286378193 | 6.155712152977818 | 143500 |
| 84 | 2024-08-12 | 6.155712604522705 | 6.336204231629096 | 6.12721373583258 | 6.336204231629096 | 211000 |
| 85 | 2024-08-13 | 6.17471170425415 | 6.269707178340153 | 6.060717135350947 | 6.203210572967026 | 267800 |
| 86 | 2024-08-14 | 6.212709426879883 | 6.3267039872141275 | 6.174711240101801 | 6.174711240101801 | 292800 |
| 87 | 2024-08-15 | 6.269706726074219 | 6.326704006414316 | 6.165211485630315 | 6.174711258840723 | 303100 |
| 88 | 2024-08-16 | 6.212709426879883 | 6.3267039872141275 | 6.136713053323719 | 6.269706707047005 | 188100 |
| 89 | 2024-08-19 | 6.231708526611328 | 6.269706713428083 | 6.079715779344308 | 6.21270943320295 | 332100 |
| 90 | 2024-08-20 | 6.383701324462891 | 6.393201097729414 | 6.212709482432552 | 6.279206536375855 | 215400 |
| 91 | 2024-08-21 | 6.374202251434326 | 6.46919772291396 | 6.3172049685465455 | 6.38370157209522 | 237600 |
| 92 | 2024-08-22 | 6.269706726074219 | 6.393201059964821 | 6.212709445734122 | 6.374201966518123 | 262300 |
| 93 | 2024-08-23 | 6.440699100494385 | 6.450198420849294 | 6.269706804364775 | 6.317204765061694 | 209200 |
| 94 | 2024-08-26 | 6.336203575134277 | 6.4691972249690215 | 6.260207203800138 | 6.4691972249690215 | 223700 |
| 95 | 2024-08-27 | 6.317204475402832 | 6.3742017538412 | 6.231708331258229 | 6.326703795322175 | 220900 |
| 96 | 2024-08-28 | 6.317204475402832 | 6.355202661028411 | 6.222209011338886 | 6.326703795322175 | 244100 |
| 97 | 2024-08-29 | 6.269706726074219 | 6.326704006414316 | 6.23170853918082 | 6.279206499284627 | 142000 |
| 98 | 2024-08-30 | 6.355202674865723 | 6.355202674865723 | 6.193710159118341 | 6.288705623389123 | 305400 |
| 99 | 2024-09-02 | 6.336203575134277 | 6.355202667967812 | 6.241208110966602 | 6.355202667967812 | 155200 |
| 100 | 2024-09-03 | 6.260207653045654 | 6.336204029833452 | 6.260207653045654 | 6.317204935636503 | 147000 |
| 101 | 2024-09-04 | 6.307704925537109 | 6.355202885735567 | 6.250707645083433 | 6.29820560528189 | 148900 |
| 102 | 2024-09-05 | 6.317204475402832 | 6.317204475402832 | 6.231708331258229 | 6.307704702509386 | 112500 |
| 103 | 2024-09-06 | 6.231708526611328 | 6.317204673436085 | 6.203210112985821 | 6.260207393210953 | 222100 |
| 104 | 2024-09-09 | 6.222209453582764 | 6.250707868340422 | 6.165211718119175 | 6.250707868340422 | 217300 |
| 105 | 2024-09-10 | 6.222209453582764 | 6.279206736072216 | 6.0607169267089125 | 6.184211265256462 | 279900 |
| 106 | 2024-09-11 | 6.222209453582764 | 6.298205830235367 | 6.146212623956024 | 6.241208547745915 | 281600 |
| 107 | 2024-09-12 | 6.155712604522705 | 6.222209662816897 | 6.079716225314573 | 6.222209662816897 | 309800 |
| 108 | 2024-09-13 | 6.146212577819824 | 6.250707821419834 | 6.1367132572966225 | 6.1367132572966225 | 233000 |
| 109 | 2024-09-16 | 6.108214378356934 | 6.184211207271099 | 6.098715057851495 | 6.146212566326951 | 241300 |
| 110 | 2024-09-17 | 6.17471170425415 | 6.184211478149826 | 6.079716230168147 | 6.098715324985347 | 251900 |
| 111 | 2024-09-18 | 6.1652116775512695 | 6.250707827209941 | 6.136713262981134 | 6.174711451057403 | 663400 |
| 112 | 2024-09-19 | 6.0892157554626465 | 6.222209876620897 | 6.041718243312556 | 6.146213041827254 | 473000 |
| 113 | 2024-09-20 | 6.013219356536865 | 6.10821483354097 | 5.965721844521896 | 6.051217547338507 | 337100 |
| 114 | 2024-09-23 | 6.003719806671143 | 6.041717996025619 | 5.984720711993905 | 6.032218222199926 | 131200 |
| 115 | 2024-09-24 | 5.975220680236816 | 6.079715922937971 | 5.88972453139277 | 6.070216149522353 | 281300 |
| 116 | 2024-09-25 | 5.984720706939697 | 6.060717085584469 | 5.918223649138448 | 5.965721612278504 | 220100 |
| 117 | 2024-09-26 | 5.975220680236816 | 6.022718641366649 | 5.956221586379709 | 5.994219774093923 | 453900 |
| 118 | 2024-09-27 | 5.995684623718262 | 6.121807553958628 | 5.995684623718262 | 6.034491608005183 | 286900 |
| 119 | 2024-09-30 | 5.966579437255859 | 6.024789911934486 | 5.918070477049139 | 5.995684443287308 | 396400 |
| 120 | 2024-10-01 | 5.97628116607666 | 6.044193620278712 | 5.821053228032824 | 5.937474181565701 | 735900 |
| 121 | 2024-10-02 | 6.092702388763428 | 6.150912863681507 | 6.005386445078443 | 6.005386445078443 | 375800 |
| 122 | 2024-10-03 | 5.995684623718262 | 6.092702547051309 | 5.966579616810943 | 6.083000569671706 | 257800 |
| 123 | 2024-10-04 | 5.97628116607666 | 6.044193620278712 | 5.927772666745835 | 6.044193620278712 | 215100 |
| 124 | 2024-10-07 | 5.985982894897461 | 6.044193369246254 | 5.918070443516005 | 5.995684409314396 | 273300 |
| 125 | 2024-10-08 | 6.015088081359863 | 6.04419355071598 | 5.995684589327699 | 5.995684589327699 | 188600 |
| 126 | 2024-10-09 | 6.044193267822266 | 6.1606142145662615 | 5.956877326456409 | 5.976280817580409 | 442800 |
| 127 | 2024-10-10 | 6.024790287017822 | 6.131509728547166 | 5.995684816558635 | 6.0441937797853615 | 410800 |
| 128 | 2024-10-11 | 5.995684623718262 | 6.015088115861722 | 5.898667163000959 | 6.015088115861722 | 447900 |
| 129 | 2024-10-14 | 5.966579437255859 | 6.044193403494028 | 5.9277724541367744 | 6.01508793484685 | 313600 |
| 130 | 2024-10-15 | 6.005386829376221 | 6.024790322257252 | 5.927772857852095 | 5.9665798436141575 | 306500 |
| 131 | 2024-10-16 | 6.034491062164307 | 6.083000019443025 | 5.98598256750129 | 6.01508757177596 | 354900 |
| 132 | 2024-10-17 | 5.985982894897461 | 6.024789877796656 | 5.937473934965603 | 6.005386386347059 | 342400 |
| 133 | 2024-10-18 | 5.966579437255859 | 6.005386420374943 | 5.9277724541367744 | 5.985982928815401 | 329300 |
| 134 | 2024-10-21 | 5.947175979614258 | 5.995684477481903 | 5.918070510801085 | 5.966579471284462 | 300800 |
| 135 | 2024-10-22 | 5.956877708435059 | 5.966579685927047 | 5.869562224085906 | 5.93747421606683 | 253600 |
| 136 | 2024-10-23 | 5.947175979614258 | 5.9568774941414935 | 5.898667019130881 | 5.918070510801085 | 262800 |
| 137 | 2024-10-24 | 5.97628116607666 | 6.005386635767753 | 5.898667197054742 | 5.9180706893102215 | 288000 |
| 138 | 2024-10-25 | 5.995684623718262 | 6.0732990549078485 | 5.947176124667482 | 6.015088115861722 | 284800 |
| 139 | 2024-10-28 | 6.112105846405029 | 6.112105846405029 | 6.034491417663578 | 6.092702354873599 | 160300 |
| 140 | 2024-10-29 | 6.131509304046631 | 6.150912795470815 | 6.044193361329939 | 6.044193361329939 | 242400 |
| 141 | 2024-10-30 | 6.015088081359863 | 6.141211010876803 | 6.015088081359863 | 6.131509496168591 | 167500 |
| 142 | 2024-10-31 | 6.092702388763428 | 6.18001786983268 | 5.956877484672178 | 6.015087959590257 | 449800 |
| 143 | 2024-11-01 | 5.956877708435059 | 6.112106109996634 | 5.956877708435059 | 6.092702617628405 | 360900 |
| 144 | 2024-11-04 | 6.083000183105469 | 6.180017637657447 | 5.966579237643095 | 5.966579237643095 | 313900 |
| 145 | 2024-11-05 | 6.150912761688232 | 6.199421258674406 | 6.112105779053003 | 6.131509270370618 | 120600 |
| 146 | 2024-11-06 | 6.170316696166992 | 6.2091236815893955 | 6.063597254947504 | 6.2091236815893955 | 127200 |
| 147 | 2024-11-07 | 5.927772521972656 | 6.131509416987226 | 5.918070544773993 | 6.131509416987226 | 886700 |
| 148 | 2024-11-08 | 5.869561672210693 | 6.015087619981709 | 5.801649223999369 | 6.015087619981709 | 487800 |
| 149 | 2024-11-11 | 5.762842655181885 | 5.879263606773663 | 5.7434391632499215 | 5.869562092115551 | 544200 |
| 150 | 2024-11-12 | 5.597912788391113 | 5.7919477093030745 | 5.578509296299917 | 5.782246194565348 | 648300 |
| 151 | 2024-11-13 | 5.607614994049072 | 5.656123494944133 | 5.539702537657075 | 5.607614994049072 | 746600 |
| 152 | 2024-11-14 | 5.646421432495117 | 5.675526437687808 | 5.568807005877936 | 5.636719455687076 | 415000 |
| 153 | 2024-11-18 | 5.627017974853516 | 5.821052886007477 | 5.617315997987958 | 5.685228448199704 | 721400 |
| 154 | 2024-11-19 | 5.607614994049072 | 5.675526987825308 | 5.549404052789782 | 5.627018486930249 | 633200 |
| 155 | 2024-11-21 | 5.539702415466309 | 5.597912892825873 | 5.452386468119087 | 5.539702415466309 | 947300 |
| 156 | 2024-11-22 | 5.607614994049072 | 5.627018486930249 | 5.481492059013546 | 5.568807545670959 | 434300 |
| 157 | 2024-11-25 | 5.694930076599121 | 5.694930076599121 | 5.5688071505131695 | 5.646421579146183 | 3277000 |
| 158 | 2024-11-26 | 5.7725443840026855 | 5.850158817225789 | 5.66582540572546 | 5.704632391029134 | 235700 |
| 159 | 2024-11-27 | 5.617315769195557 | 5.859859629567095 | 5.617315769195557 | 5.859859629567095 | 353600 |
| 160 | 2024-11-28 | 5.471789836883545 | 5.627018235615893 | 5.384474354125824 | 5.627018235615893 | 728700 |
| 161 | 2024-11-29 | 5.432982444763184 | 5.481491402463808 | 5.355368482534749 | 5.471789425877401 | 637700 |
| 162 | 2024-12-02 | 5.539702415466309 | 5.704632332626282 | 5.432982975665899 | 5.442684953200368 | 1112300 |
| 163 | 2024-12-03 | 5.714333534240723 | 5.714333534240723 | 5.520298620347348 | 5.520298620347348 | 354200 |
| 164 | 2024-12-04 | 5.588211536407471 | 5.733737502626107 | 5.588211536407471 | 5.694930516619036 | 463000 |
| 165 | 2024-12-05 | 5.55910587310791 | 5.7337373040930455 | 5.5397023807762285 | 5.549403895634195 | 263000 |
| 166 | 2024-12-06 | 5.481491565704346 | 5.646421471659286 | 5.471789588829011 | 5.646421471659286 | 280300 |
| 167 | 2024-12-09 | 5.481491565704346 | 5.568807044503764 | 5.462088074569395 | 5.568807044503764 | 232700 |
| 168 | 2024-12-10 | 5.471789836883545 | 5.5591057822570065 | 5.432982852854393 | 5.5105968209126965 | 517700 |
| 169 | 2024-12-11 | 5.627017974853516 | 5.627017974853516 | 5.442684577949392 | 5.442684577949392 | 324700 |
| 170 | 2024-12-12 | 5.471789836883545 | 5.627018235615893 | 5.452386344868969 | 5.627018235615893 | 261900 |
| 171 | 2024-12-13 | 5.403878211975098 | 5.49119370064395 | 5.403878211975098 | 5.471790207315786 | 343700 |
| 172 | 2024-12-16 | 5.374772548675537 | 5.4814919894760585 | 5.3650710336659015 | 5.403878018935954 | 372000 |
| 173 | 2024-12-17 | 5.403878211975098 | 5.423281705303262 | 5.297158767362308 | 5.403878211975098 | 425600 |
| 174 | 2024-12-18 | 5.326263427734375 | 5.374772389190416 | 5.23894794477554 | 5.306859935675107 | 626400 |
| 175 | 2024-12-19 | 5.326263427734375 | 5.374772389190416 | 5.248649459497303 | 5.316561913012612 | 439600 |
| 176 | 2024-12-20 | 5.539702415466309 | 5.539702415466309 | 5.345667490934429 | 5.365070983387617 | 337300 |
| 177 | 2024-12-23 | 5.471789836883545 | 5.539702290242431 | 5.423281338154975 | 5.539702290242431 | 305900 |
| 178 | 2024-12-26 | 5.510596752166748 | 5.549403735711774 | 5.384474286953282 | 5.471789768621722 | 394200 |
| 179 | 2024-12-27 | 5.549403667449951 | 5.549403667449951 | 5.47178970131461 | 5.539702152990898 | 260200 |
| 180 | 2024-12-30 | 5.646421432495117 | 5.71433341968854 | 5.539702000685246 | 5.607614450494385 | 573800 |
| 181 | 2025-01-02 | 5.596988201141357 | 5.695700419626825 | 5.508146969155943 | 5.695700419626825 | 567500 |
| 182 | 2025-01-03 | 5.468662261962891 | 5.60685937239636 | 5.468662261962891 | 5.577245941223404 | 168600 |
| 183 | 2025-01-06 | 5.468662261962891 | 5.577245941223404 | 5.419305915745293 | 5.468662261962891 | 312200 |
| 184 | 2025-01-07 | 5.5180182456970215 | 5.5575031317985015 | 5.448919459670946 | 5.448919459670946 | 148200 |
| 185 | 2025-01-08 | 5.5081467628479 | 5.547631648763178 | 5.419305534190041 | 5.498275776717565 | 197900 |
| 186 | 2025-01-09 | 5.5575032234191895 | 5.5575032234191895 | 5.468661992877742 | 5.5575032234191895 | 92100 |
| 187 | 2025-01-10 | 5.527889251708984 | 5.55750315173984 | 5.458790936131942 | 5.55750315173984 | 199000 |
| 188 | 2025-01-13 | 5.498276233673096 | 5.626601888214265 | 5.429177442230153 | 5.626601888214265 | 273600 |
| 189 | 2025-01-14 | 5.5180182456970215 | 5.547631674924646 | 5.4390484734940605 | 5.547631674924646 | 119600 |
| 190 | 2025-01-15 | 5.5377607345581055 | 5.626601493672873 | 5.488404391174477 | 5.557503177772162 | 298600 |
| 191 | 2025-01-16 | 5.567374229431152 | 5.646344003215044 | 5.4982759127187375 | 5.537760799610683 | 300100 |
| 192 | 2025-01-17 | 5.626601696014404 | 5.646344139938431 | 5.49827604585673 | 5.567374364242325 | 174000 |
| 193 | 2025-01-20 | 5.596988201141357 | 5.606859187641411 | 5.527889412853037 | 5.577245757444264 | 196100 |
| 194 | 2025-01-21 | 5.656215667724609 | 5.794412776914711 | 5.5772458910445515 | 5.596988335214566 | 419300 |
| 195 | 2025-01-22 | 5.745056629180908 | 5.83389738838114 | 5.656215399283701 | 5.656215399283701 | 774600 |
| 196 | 2025-01-23 | 5.725314140319824 | 5.784541469546957 | 5.6660863403957205 | 5.735185126509194 | 245300 |
| 197 | 2025-01-24 | 5.754927635192871 | 5.78454153549253 | 5.6759578619897475 | 5.78454153549253 | 247200 |
| 198 | 2025-01-27 | 5.893125057220459 | 5.981966292230341 | 5.626601822887815 | 5.646344267257011 | 334100 |
| 199 | 2025-01-28 | 5.972095012664795 | 5.991837456066291 | 5.8536398815588395 | 5.893124768361831 | 190500 |
| 200 | 2025-01-29 | 5.94248104095459 | 6.021450813613606 | 5.922738597789836 | 5.9918373842149615 | 264600 |
| 201 | 2025-01-30 | 6.070807456970215 | 6.130034789392242 | 5.922738890566649 | 5.922738890566649 | 423000 |
| 202 | 2025-01-31 | 6.1399054527282715 | 6.169519352728034 | 6.060935680324868 | 6.07080713722378 | 271300 |
| 203 | 2025-02-03 | 5.991837501525879 | 6.13990559281199 | 5.942481157299186 | 6.13990559281199 | 299500 |
| 204 | 2025-02-04 | 6.001708507537842 | 6.051064851925594 | 5.972095077462778 | 5.991837521078482 | 382400 |
| 205 | 2025-02-05 | 5.90299654006958 | 6.041193651246632 | 5.8733826380402805 | 6.001708762338903 | 240600 |
| 206 | 2025-02-06 | 5.952352523803711 | 5.962223510080582 | 5.863511293826992 | 5.902996180328428 | 304500 |
| 207 | 2025-02-07 | 5.912867546081543 | 5.972095350331797 | 5.883254114653422 | 5.952352905814048 | 155200 |
| 208 | 2025-02-10 | 5.94248104095459 | 5.952352497885454 | 5.893124697694218 | 5.922738597789836 | 118100 |
| 209 | 2025-02-11 | 5.981966018676758 | 6.0510648061575765 | 5.8832538013448605 | 5.92273868827762 | 179900 |
| 210 | 2025-02-12 | 5.853640079498291 | 5.952352770540697 | 5.853640079498291 | 5.952352770540697 | 122900 |
| 211 | 2025-02-13 | 5.833897590637207 | 5.873382478472211 | 5.80428416010945 | 5.873382478472211 | 146200 |
| 212 | 2025-02-14 | 5.853640079498291 | 5.893124967636456 | 5.824026648743166 | 5.893124967636456 | 214900 |
| 213 | 2025-02-17 | 5.932610034942627 | 6.00170835044042 | 5.853639791849909 | 5.853639791849909 | 292700 |
| 214 | 2025-02-18 | 5.883254051208496 | 5.942481384123037 | 5.853640149402724 | 5.902996495513343 | 211400 |
| 215 | 2025-02-19 | 5.972095012664795 | 6.041193329221541 | 5.804284008403589 | 5.8536398815588395 | 436200 |
| 216 | 2025-02-20 | 5.883254051208496 | 6.041193605647274 | 5.863511606903649 | 6.041193605647274 | 255400 |
| 217 | 2025-02-21 | 5.90299654006958 | 5.922738984523445 | 5.824026762254121 | 5.922738984523445 | 212100 |
| 218 | 2025-02-24 | 5.774670124053955 | 5.932610142403275 | 5.7549276805974126 | 5.9227386853265145 | 287300 |
| 219 | 2025-02-25 | 5.784541606903076 | 5.843768937536584 | 5.754927706237831 | 5.774670149782334 | 159300 |
| 220 | 2025-02-26 | 5.725314140319824 | 5.8141548988120375 | 5.725314140319824 | 5.8141548988120375 | 169800 |
| 221 | 2025-02-27 | 5.695700645446777 | 5.814155312325763 | 5.675958200966947 | 5.7351855344064395 | 282400 |
| 222 | 2025-02-28 | 5.824026584625244 | 5.824026584625244 | 5.62660167541092 | 5.695700464240482 | 369600 |
| 223 | 2025-03-05 | 5.646344184875488 | 5.804284208221674 | 5.62660174079434 | 5.774670306751453 | 304400 |
| 224 | 2025-03-06 | 5.6858296394348145 | 5.725314528261695 | 5.56737450225717 | 5.725314528261695 | 186600 |
| 225 | 2025-03-07 | 5.863511562347412 | 5.912867437385979 | 5.646344205947324 | 5.6759581075280625 | 224400 |
| 226 | 2025-03-10 | 5.695700645446777 | 5.883254103353673 | 5.685829658555364 | 5.80428432543435 | 252900 |
| 227 | 2025-03-11 | 5.725314140319824 | 5.7647990264712465 | 5.606859011168587 | 5.7647990264712465 | 284200 |
| 228 | 2025-03-12 | 5.735185146331787 | 5.7647990463961944 | 5.675957816899946 | 5.71544270318784 | 240100 |
| 229 | 2025-03-13 | 5.745056629180908 | 5.774670058681994 | 5.656215399283701 | 5.656215399283701 | 171400 |
| 230 | 2025-03-14 | 5.745056629180908 | 5.784541515647006 | 5.67595784251675 | 5.745056629180908 | 526900 |
| 231 | 2025-03-17 | 5.774670124053955 | 5.774670124053955 | 5.6759579067712425 | 5.73518523714087 | 338700 |
| 232 | 2025-03-18 | 5.725314140319824 | 5.784541469546957 | 5.675957797282061 | 5.774670012660616 | 238600 |
| 233 | 2025-03-19 | 5.774670124053955 | 5.81415501096704 | 5.695700350227785 | 5.725314250761089 | 323000 |
| 234 | 2025-03-20 | 5.725314140319824 | 5.784541469546957 | 5.6660863403957205 | 5.725314140319824 | 305000 |
| 235 | 2025-03-21 | 5.754927635192871 | 5.754927635192871 | 5.636472975388186 | 5.715442748591309 | 229600 |
| 236 | 2025-03-24 | 5.656215667724609 | 5.764799346008187 | 5.636473223554595 | 5.754927888574682 | 359800 |
| 237 | 2025-03-25 | 5.646344184875488 | 5.745056875978228 | 5.587116852632042 | 5.745056875978228 | 388500 |
| 238 | 2025-03-26 | 5.675958156585693 | 5.685829614096925 | 5.606859366098078 | 5.675958156585693 | 391100 |
| 239 | 2025-03-27 | 5.626601696014404 | 5.705571942407501 | 5.606859252090378 | 5.675958041172966 | 362500 |
| 240 | 2025-03-28 | 5.599999904632568 | 5.659999847412109 | 5.519999980926514 | 5.630000114440918 | 319000 |
| 241 | 2025-03-31 | 5.579999923706055 | 5.630000114440918 | 5.53000020980835 | 5.599999904632568 | 231900 |
| 242 | 2025-04-01 | 5.550000190734863 | 5.650000095367432 | 5.53000020980835 | 5.550000190734863 | 206100 |
| 243 | 2025-04-02 | 5.519999980926514 | 5.579999923706055 | 5.489999771118164 | 5.550000190734863 | 374100 |
| 244 | 2025-04-03 | 5.449999809265137 | 5.570000171661377 | 5.409999847412109 | 5.519999980926514 | 565700 |
| 245 | 2025-04-04 | 5.329999923706055 | 5.5 | 5.28000020980835 | 5.5 | 646300 |
| 246 | 2025-04-07 | 5.150000095367432 | 5.25 | 5.050000190734863 | 5.21999979019165 | 924300 |
| 247 | 2025-04-08 | 5.150000095367432 | 5.25 | 5.039999961853027 | 5.170000076293945 | 843400 |
| 248 | 2025-04-09 | 5.320000171661377 | 5.320000171661377 | 5.010000228881836 | 5.150000095367432 | 776300 |
| 249 | 2025-04-10 | 5.21999979019165 | 5.400000095367432 | 5.210000038146973 | 5.300000190734863 | 596400 |
| 250 | 2025-04-11 | 5.300000190734863 | 5.309999942779541 | 5.119999885559082 | 5.21999979019165 | 312000 |