ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.14370059967041 | 4.2298284733008735 | 4.000154295726678 | 4.076712659132157 | 281900 |
| 3 | 2024-04-17 | 4.086282253265381 | 4.229828560156711 | 4.086282253265381 | 4.143700684757687 | 168900 |
| 4 | 2024-04-18 | 4.124561309814453 | 4.172410232071135 | 4.019293954642438 | 4.0958523215173575 | 225500 |
| 5 | 2024-04-19 | 4.392514228820801 | 4.392514228820801 | 4.057572702766234 | 4.067142669257447 | 259100 |
| 6 | 2024-04-22 | 4.248968124389648 | 4.382944467283774 | 4.229828646833345 | 4.382944467283774 | 87300 |
| 7 | 2024-04-23 | 4.373374938964844 | 4.440362881980201 | 4.201119185334182 | 4.344665494586021 | 199200 |
| 8 | 2024-04-24 | 4.784873962402344 | 4.832722884554824 | 4.363804998952401 | 4.402083954145929 | 876400 |
| 9 | 2024-04-25 | 4.6987457275390625 | 4.928419897545964 | 4.670036741488891 | 4.832722516843549 | 601800 |
| 10 | 2024-04-26 | 4.689176559448242 | 4.8327228691262665 | 4.6126186493056 | 4.660467114984182 | 190300 |
| 11 | 2024-04-29 | 4.555200099945068 | 4.765734347441168 | 4.526490656216855 | 4.641327518487454 | 122700 |
| 12 | 2024-04-30 | 4.258537292480469 | 4.555199855223435 | 4.191549354582015 | 4.555199855223435 | 304700 |
| 13 | 2024-05-02 | 4.258537292480469 | 4.382944114750603 | 4.143700436379316 | 4.258537292480469 | 243600 |
| 14 | 2024-05-03 | 4.229828357696533 | 4.402083643928474 | 4.220258391411982 | 4.335095705221052 | 66800 |
| 15 | 2024-05-06 | 4.34466552734375 | 4.3829444825900366 | 4.210689183981748 | 4.229828661604891 | 86600 |
| 16 | 2024-05-07 | 4.3350958824157715 | 4.4020838238612905 | 4.268107484649125 | 4.344665392770363 | 73000 |
| 17 | 2024-05-08 | 4.306386470794678 | 4.344665425140495 | 4.229828562103042 | 4.229828562103042 | 54500 |
| 18 | 2024-05-09 | 4.34466552734375 | 4.34466552734375 | 4.229828661604891 | 4.277677127502178 | 43400 |
| 19 | 2024-05-10 | 4.258537292480469 | 4.3733746049027244 | 4.143700436379316 | 4.277676768497328 | 124500 |
| 20 | 2024-05-13 | 4.258537292480469 | 4.296816244514186 | 4.086282008328739 | 4.2106888305988734 | 170300 |
| 21 | 2024-05-14 | 4.2872467041015625 | 4.430793001365181 | 4.210688800579925 | 4.325525655862381 | 177100 |
| 22 | 2024-05-15 | 4.516920566558838 | 4.660466868649548 | 4.287246848270594 | 4.2968163583720465 | 283200 |
| 23 | 2024-05-16 | 4.402083873748779 | 4.555200148047602 | 4.382944396501568 | 4.516920737232047 | 143800 |
| 24 | 2024-05-17 | 4.392514228820801 | 4.516920598958744 | 4.354235275498185 | 4.354235275498185 | 56600 |
| 25 | 2024-05-20 | 4.373374938964844 | 4.497781314416709 | 4.363804972064857 | 4.39251441644368 | 112900 |
| 26 | 2024-05-21 | 4.402083873748779 | 4.459502305490413 | 4.315956454296895 | 4.402083873748779 | 175000 |
| 27 | 2024-05-22 | 4.325525760650635 | 4.4499325850476685 | 4.325525760650635 | 4.402083666026929 | 137600 |
| 28 | 2024-05-23 | 4.296816349029541 | 4.392514187762684 | 4.268107362466489 | 4.325525791913707 | 59000 |
| 29 | 2024-05-24 | 4.076712608337402 | 4.32552580326142 | 4.05757267548367 | 4.26810737366357 | 675400 |
| 30 | 2024-05-27 | 3.933166265487671 | 4.134130995161421 | 3.827898917486871 | 4.134130995161421 | 423400 |
| 31 | 2024-05-28 | 3.9427359104156494 | 4.009724308039626 | 3.875747969112799 | 3.933166400081439 | 104700 |
| 32 | 2024-05-29 | 3.971445322036743 | 4.057572739634652 | 3.9331663683663125 | 3.9331663683663125 | 149200 |
| 33 | 2024-05-31 | 3.9618752002716064 | 3.9905846425604397 | 3.885317295929524 | 3.8948872621328365 | 107400 |
| 34 | 2024-06-03 | 3.9235963821411133 | 4.009724255628867 | 3.8183292600745435 | 3.904456905401737 | 353200 |
| 35 | 2024-06-04 | 3.8278989791870117 | 3.904456885759373 | 3.7704805492577407 | 3.856608422312206 | 404200 |
| 36 | 2024-06-05 | 3.9618752002716064 | 4.000154152442648 | 3.8374688338762746 | 3.847038343758483 | 216900 |
| 37 | 2024-06-06 | 3.904456853866577 | 4.019293712787096 | 3.885317377379824 | 3.904456853866577 | 83400 |
| 38 | 2024-06-07 | 3.780050277709961 | 3.9427358287514735 | 3.780050277709961 | 3.904456875565235 | 260900 |
| 39 | 2024-06-10 | 3.8087594509124756 | 4.009724181101211 | 3.7800502363370216 | 3.7896199745288395 | 119500 |
| 40 | 2024-06-11 | 3.8757479190826416 | 3.9810148130057468 | 3.8087595223233857 | 3.8087595223233857 | 196400 |
| 41 | 2024-06-12 | 3.9235963821411133 | 4.000154289098619 | 3.856608441713856 | 3.904456905401737 | 432400 |
| 42 | 2024-06-13 | 4.14370059967041 | 4.335095823702426 | 3.8661779583290516 | 3.9618753421844994 | 417700 |
| 43 | 2024-06-14 | 4.239398002624512 | 4.306386399785671 | 4.076712677497907 | 4.1437006183379435 | 191100 |
| 44 | 2024-06-17 | 4.048003196716309 | 4.239397963524195 | 4.038433230215355 | 4.134131069940417 | 100000 |
| 45 | 2024-06-18 | 4.134130954742432 | 4.229828335479757 | 4.038433117684 | 4.095852002447502 | 408200 |
| 46 | 2024-06-19 | 4.191549301147461 | 4.268107204238924 | 4.067142480463286 | 4.134130873828863 | 178400 |
| 47 | 2024-06-20 | 4.44993257522583 | 4.497781037819848 | 4.201118926980941 | 4.21068889329241 | 428900 |
| 48 | 2024-06-21 | 4.564769744873047 | 4.593479189447594 | 4.354235491170555 | 4.421223434642596 | 440100 |
| 49 | 2024-06-24 | 4.258537292480469 | 4.564769365071313 | 4.23939781646361 | 4.564769365071313 | 216900 |
| 50 | 2024-06-25 | 4.631757736206055 | 4.641327246006238 | 4.239397795334328 | 4.258537271255794 | 909700 |
| 51 | 2024-06-26 | 4.478641510009766 | 4.631757774984539 | 4.449932524047755 | 4.631757774984539 | 29900 |
| 52 | 2024-06-27 | 4.469072341918945 | 4.545630252100841 | 4.36380498725827 | 4.488211819464419 | 84400 |
| 53 | 2024-06-28 | 4.3350958824157715 | 4.4882116986582465 | 4.325525915740053 | 4.4499327445976276 | 55800 |
| 54 | 2024-07-01 | 4.689176559448242 | 4.737025025126824 | 4.27767710794983 | 4.344665507485212 | 589800 |
| 55 | 2024-07-02 | 4.918849945068359 | 4.918849945068359 | 4.612618325964403 | 4.650897278352398 | 847100 |
| 56 | 2024-07-03 | 5.024117469787598 | 5.158093807878686 | 4.727455350139627 | 4.92842008543682 | 1874200 |
| 57 | 2024-07-04 | 5.16766357421875 | 5.205942526475687 | 5.024117275094681 | 5.024117275094681 | 639900 |
| 58 | 2024-07-05 | 4.985838413238525 | 5.186803144391795 | 4.985838413238525 | 5.186803144391795 | 106000 |
| 59 | 2024-07-08 | 5.205942630767822 | 5.263361060303509 | 4.9284199931847805 | 5.062396328768049 | 830400 |
| 60 | 2024-07-09 | 5.234651565551758 | 5.2633610081959326 | 5.024117326005209 | 5.186803102906278 | 315800 |
| 61 | 2024-07-10 | 5.06239652633667 | 5.473895515562426 | 5.06239652633667 | 5.119814958113208 | 816200 |
| 62 | 2024-07-11 | 5.378198146820068 | 5.38776811364129 | 5.129384941643062 | 5.167663896285679 | 774000 |
| 63 | 2024-07-12 | 5.713139057159424 | 5.713139057159424 | 5.3207795556519155 | 5.387767952432687 | 984700 |
| 64 | 2024-07-15 | 5.5695929527282715 | 5.722708759652672 | 5.550453476862721 | 5.722708759652672 | 84700 |
| 65 | 2024-07-16 | 5.799266815185547 | 6.019371021571582 | 5.531314146041485 | 5.63658103790181 | 1150000 |
| 66 | 2024-07-17 | 5.808836936950684 | 5.923673798227849 | 5.722709062832248 | 5.799266970350358 | 1281300 |
| 67 | 2024-07-18 | 5.847115993499756 | 5.981092334011701 | 5.7514186074197955 | 5.827976516283764 | 2838100 |
| 68 | 2024-07-19 | 5.799266815185547 | 5.933243149757578 | 5.674859990636676 | 5.799266815185547 | 141800 |
| 69 | 2024-07-22 | 5.760987758636475 | 5.91410356681676 | 5.760987758636475 | 5.885394580943508 | 75000 |
| 70 | 2024-07-23 | 5.837545871734619 | 5.981092175203733 | 5.76098796490339 | 5.770557931417853 | 165300 |
| 71 | 2024-07-24 | 5.033687591552734 | 5.837546101200296 | 5.004978147201936 | 5.789697635710482 | 512600 |
| 72 | 2024-07-25 | 4.985838413238525 | 5.244221573818285 | 4.937989493889227 | 5.0336873325878235 | 212500 |
| 73 | 2024-07-26 | 5.06239652633667 | 5.196372867148592 | 4.947559662783593 | 4.947559662783593 | 129500 |
| 74 | 2024-07-29 | 5.1580939292907715 | 5.263361282714989 | 4.995408143904563 | 4.995408143904563 | 130800 |
| 75 | 2024-07-30 | 5.110245227813721 | 5.234651596483986 | 4.947559449951319 | 5.11981473787092 | 144100 |
| 76 | 2024-07-31 | 5.138954162597656 | 5.196372591326439 | 5.043256781383019 | 5.071966223907965 | 57700 |
| 77 | 2024-08-01 | 5.1580939292907715 | 5.215512361252763 | 5.004978110725462 | 5.16766389611167 | 214500 |
| 78 | 2024-08-02 | 5.043256759643555 | 5.12938463052602 | 4.966698855001856 | 5.043256759643555 | 56900 |
| 79 | 2024-08-05 | 4.880570888519287 | 4.976268267446901 | 4.784873509591673 | 4.937989315875856 | 246600 |
| 80 | 2024-08-06 | 4.8327226638793945 | 5.0336873976293806 | 4.784873743911828 | 4.94755952421621 | 171800 |
| 81 | 2024-08-07 | 5.014547348022461 | 5.014547348022461 | 4.832722551542909 | 4.832722551542909 | 58500 |
| 82 | 2024-08-08 | 5.081535816192627 | 5.20594264194767 | 4.928420003768645 | 4.928420003768645 | 101300 |
| 83 | 2024-08-09 | 5.301640033721924 | 5.330349476760765 | 5.0432568716568165 | 5.205942650794313 | 125700 |
| 84 | 2024-08-12 | 5.2442216873168945 | 5.368628515260666 | 5.148524302868272 | 5.359058548655242 | 177300 |
| 85 | 2024-08-13 | 5.646151065826416 | 5.7705578917321425 | 5.186803171676986 | 5.186803171676986 | 518000 |
| 86 | 2024-08-14 | 5.627011775970459 | 5.83754602529456 | 5.483465468725279 | 5.6365812864155345 | 470600 |
| 87 | 2024-08-15 | 5.636580944061279 | 5.827976160870281 | 5.5983019919637 | 5.722708814441385 | 1073800 |
| 88 | 2024-08-16 | 5.732278347015381 | 5.799266741612092 | 5.607871980365926 | 5.693999394766148 | 322500 |
| 89 | 2024-08-19 | 5.6557207107543945 | 5.808836983334376 | 5.5313143382046395 | 5.665290677431137 | 110300 |
| 90 | 2024-08-20 | 5.7227091789245605 | 5.732278689397892 | 5.531314406246602 | 5.655720780326709 | 621500 |
| 91 | 2024-08-21 | 5.9810919761657715 | 5.9810919761657715 | 5.6078719646229365 | 5.732278330923145 | 528300 |
| 92 | 2024-08-22 | 5.598302364349365 | 5.9810923671085385 | 5.598302364349365 | 5.8758250136775105 | 399700 |
| 93 | 2024-08-23 | 5.502604961395264 | 5.665290746308766 | 5.2920707114797 | 5.579162870455469 | 339800 |
| 94 | 2024-08-26 | 5.320779323577881 | 5.493034606802384 | 5.2825003717502135 | 5.47389513088855 | 126800 |
| 95 | 2024-08-27 | 5.272931098937988 | 5.406907436356194 | 5.196372735520749 | 5.406907436356194 | 110900 |
| 96 | 2024-08-28 | 5.234651565551758 | 5.378197866130415 | 5.215512089229344 | 5.272930974517695 | 120500 |
| 97 | 2024-08-29 | 5.119814872741699 | 5.272931144580428 | 5.119814872741699 | 5.272931144580428 | 58100 |
| 98 | 2024-08-30 | 5.1963725090026855 | 5.24422142701251 | 5.071966143555125 | 5.119814605243848 | 176000 |
| 99 | 2024-09-02 | 5.081535816192627 | 5.253791105169607 | 5.081535816192627 | 5.158093722404618 | 103900 |
| 100 | 2024-09-03 | 4.995408058166504 | 5.196372794744806 | 4.995408058166504 | 5.186803284409287 | 129500 |
| 101 | 2024-09-04 | 5.1580939292907715 | 5.16766389611167 | 5.033687554867025 | 5.052827032187689 | 43700 |
| 102 | 2024-09-05 | 5.138954162597656 | 5.2155120675693665 | 5.014547338858074 | 5.167663605122602 | 89200 |
| 103 | 2024-09-06 | 4.937989711761475 | 5.13895445178164 | 4.890141246622137 | 5.0623965425017925 | 154900 |
| 104 | 2024-09-09 | 4.823152542114258 | 4.9379893987548105 | 4.823152542114258 | 4.9092804127552245 | 54200 |
| 105 | 2024-09-10 | 4.871001720428467 | 4.890141197556391 | 4.784873845192245 | 4.861431753703941 | 91900 |
| 106 | 2024-09-11 | 4.784873962402344 | 4.928420272538642 | 4.784873962402344 | 4.928420272538642 | 58800 |
| 107 | 2024-09-12 | 4.937989711761475 | 4.937989711761475 | 4.8040133705217425 | 4.8040133705217425 | 102800 |
| 108 | 2024-09-13 | 4.86143159866333 | 5.00497790070535 | 4.86143159866333 | 4.899710551698386 | 117700 |
| 109 | 2024-09-16 | 4.804013252258301 | 4.91885011335106 | 4.804013252258301 | 4.871001649389638 | 70700 |
| 110 | 2024-09-17 | 4.871001720428467 | 4.8805712308318645 | 4.813583289044695 | 4.871001720428467 | 54600 |
| 111 | 2024-09-18 | 4.842292308807373 | 4.899710740573334 | 4.794443843829638 | 4.87100175285092 | 89500 |
| 112 | 2024-09-19 | 4.823152542114258 | 4.890140936648466 | 4.784873589900741 | 4.890140936648466 | 60700 |
| 113 | 2024-09-20 | 4.708315849304199 | 4.813583199714806 | 4.631757942213256 | 4.804013233167878 | 117600 |
| 114 | 2024-09-23 | 4.737024784088135 | 4.737024784088135 | 4.63175789115897 | 4.7083157974060414 | 53200 |
| 115 | 2024-09-24 | 4.823152542114258 | 4.823152542114258 | 4.698745719259773 | 4.698745719259773 | 39500 |
| 116 | 2024-09-25 | 4.6987457275390625 | 4.842292026753237 | 4.574339360786476 | 4.804013074472271 | 212100 |
| 117 | 2024-09-26 | 4.65089750289917 | 4.775303876005977 | 4.641327536179577 | 4.708315934253341 | 99400 |
| 118 | 2024-09-27 | 4.851861953735352 | 4.851861953735352 | 4.650897227725413 | 4.784873559625005 | 39400 |
| 119 | 2024-09-30 | 4.689176559448242 | 4.804013424662205 | 4.689176559448242 | 4.7657344695908845 | 87700 |
| 120 | 2024-10-01 | 4.641327381134033 | 4.756164240006201 | 4.641327381134033 | 4.746594729927411 | 63600 |
| 121 | 2024-10-02 | 4.641327381134033 | 4.746594729927411 | 4.459502126425877 | 4.612618394576548 | 191900 |
| 122 | 2024-10-03 | 4.756164073944092 | 4.756164073944092 | 4.574339281905487 | 4.670036660957673 | 50900 |
| 123 | 2024-10-04 | 4.641327381134033 | 4.7944436492847045 | 4.641327381134033 | 4.737024763527506 | 97700 |
| 124 | 2024-10-07 | 4.6987457275390625 | 4.813583040703066 | 4.622187822977131 | 4.631757789207925 | 47900 |
| 125 | 2024-10-08 | 5.024117469787598 | 5.024117469787598 | 4.8997106419710255 | 4.947559562306976 | 149000 |
| 126 | 2024-10-09 | 5.186803340911865 | 5.2250822953131895 | 5.024117556545672 | 5.024117556545672 | 129600 |
| 127 | 2024-10-10 | 5.225081920623779 | 5.5026045482928625 | 4.97626827853641 | 5.18680296896743 | 1225000 |
| 128 | 2024-10-11 | 5.225081920623779 | 5.406907169151989 | 5.138954051236444 | 5.359058251421002 | 55200 |
| 129 | 2024-10-14 | 5.3112101554870605 | 5.3112101554870605 | 5.081535973423485 | 5.167663848737467 | 55200 |
| 130 | 2024-10-15 | 5.339919090270996 | 5.406907487777742 | 5.12938484375442 | 5.263361182446786 | 119900 |
| 131 | 2024-10-16 | 5.359058380126953 | 5.406907299007104 | 5.272930964992235 | 5.339918903839115 | 60700 |
| 132 | 2024-10-17 | 5.359058380126953 | 5.426046775294942 | 5.2825004749756 | 5.349488870143589 | 94100 |
| 133 | 2024-10-18 | 5.349488735198975 | 5.445186114224133 | 5.215511948242655 | 5.225081914305719 | 56400 |
| 134 | 2024-10-21 | 5.024117469787598 | 5.330349556031208 | 4.976268549451647 | 5.282500635695258 | 149900 |
| 135 | 2024-10-22 | 5.406907558441162 | 5.454756023296067 | 4.995408114026421 | 4.995408114026421 | 315300 |
| 136 | 2024-10-23 | 5.359058380126953 | 5.493034714141822 | 5.234651556095449 | 5.2825004749756 | 306700 |
| 137 | 2024-10-24 | 5.3112101554870605 | 5.540883881229507 | 5.3112101554870605 | 5.40690754121308 | 280300 |
| 138 | 2024-10-25 | 5.636580944061279 | 5.665290386295016 | 5.339918837144486 | 5.339918837144486 | 133300 |
| 139 | 2024-10-28 | 5.617441654205322 | 5.722709004123355 | 5.588732667341116 | 5.6748600842548536 | 81200 |
| 140 | 2024-10-29 | 5.521744251251221 | 5.646151077412228 | 5.272931055250324 | 5.617441634328489 | 79900 |
| 141 | 2024-10-30 | 5.387767791748047 | 5.55045356742004 | 5.387767791748047 | 5.531314091242224 | 16800 |
| 142 | 2024-10-31 | 5.215512275695801 | 5.550453807794626 | 5.215512275695801 | 5.406907502083862 | 183900 |
| 143 | 2024-11-01 | 5.024117469787598 | 5.330349556031208 | 4.985838516047287 | 5.301640112565413 | 87300 |
| 144 | 2024-11-04 | 5.014547348022461 | 5.1102451857331 | 4.832722551542909 | 5.024117314321969 | 155200 |
| 145 | 2024-11-05 | 4.880570888519287 | 5.004977709285734 | 4.861431412733764 | 4.995407743232424 | 73200 |
| 146 | 2024-11-06 | 4.957129001617432 | 4.995407954809758 | 4.823152665444289 | 4.861431618636615 | 45700 |
| 147 | 2024-11-07 | 4.8327226638793945 | 5.071966351074986 | 4.8327226638793945 | 4.957129034417051 | 39900 |
| 148 | 2024-11-08 | 5.014547348022461 | 5.014547348022461 | 4.842292061521307 | 4.842292061521307 | 29100 |
| 149 | 2024-11-11 | 5.234651565551758 | 5.234651565551758 | 4.909280468070728 | 4.985838373360382 | 52800 |
| 150 | 2024-11-12 | 5.263360977172852 | 5.426046753115026 | 5.033687262657622 | 5.1963725822786895 | 142200 |
| 151 | 2024-11-13 | 5.272931098937988 | 5.339919039486531 | 5.148524271746236 | 5.196372735520749 | 24800 |
| 152 | 2024-11-14 | 5.359058380126953 | 5.454755761566146 | 5.186803093536408 | 5.234651556095449 | 89300 |
| 153 | 2024-11-18 | 5.052826881408691 | 5.445186382934652 | 5.03368740465916 | 5.445186382934652 | 76700 |
| 154 | 2024-11-19 | 5.052826881408691 | 5.2059426954049455 | 5.004977961374302 | 5.03368740465916 | 122700 |
| 155 | 2024-11-21 | 5.071966171264648 | 5.225081979618838 | 4.995407810766451 | 5.1580935853033285 | 89200 |
| 156 | 2024-11-22 | 5.493034839630127 | 5.502604806153227 | 5.071966351678379 | 5.081535861880359 | 333800 |
| 157 | 2024-11-25 | 5.272931098937988 | 5.5504537403219745 | 5.272931098937988 | 5.4451863899042525 | 60800 |
| 158 | 2024-11-26 | 5.5504536628723145 | 5.674860032007009 | 5.3016400119606955 | 5.349488931388658 | 145700 |
| 159 | 2024-11-27 | 5.359058380126953 | 5.598302061885488 | 5.349488870143589 | 5.550453599326446 | 85600 |
| 160 | 2024-11-28 | 5.205942630767822 | 5.483465268350863 | 5.1102452482083445 | 5.3686284092794905 | 281100 |
| 161 | 2024-11-29 | 5.646151065826416 | 5.646151065826416 | 5.177233205228338 | 5.177233205228338 | 268000 |
| 162 | 2024-12-02 | 5.263360977172852 | 5.531314100428393 | 5.263360977172852 | 5.483465181743833 | 120700 |
| 163 | 2024-12-03 | 5.36862850189209 | 5.435616442678755 | 5.292070594523831 | 5.3207795816263666 | 72600 |
| 164 | 2024-12-04 | 5.129384994506836 | 5.43561663480381 | 5.129384994506836 | 5.330349736612295 | 67900 |
| 165 | 2024-12-05 | 5.253791332244873 | 5.282500776475785 | 5.129384957433951 | 5.129384957433951 | 33600 |
| 166 | 2024-12-06 | 5.263360977172852 | 5.359058358220864 | 5.177233106069087 | 5.215512058488292 | 71500 |
| 167 | 2024-12-09 | 5.186803340911865 | 5.406907556880045 | 5.186803340911865 | 5.263361249714514 | 218400 |
| 168 | 2024-12-10 | 5.560023307800293 | 5.5983022617425116 | 5.215512265999194 | 5.272931153233648 | 202700 |
| 169 | 2024-12-11 | 5.502604961395264 | 5.531314405453407 | 5.359058653746813 | 5.464326006865162 | 64000 |
| 170 | 2024-12-12 | 5.3112101554870605 | 5.493034960205932 | 5.292070678341856 | 5.493034960205932 | 280000 |
| 171 | 2024-12-13 | 5.253791332244873 | 5.4930350276583075 | 5.253791332244873 | 5.3112102207066965 | 163600 |
| 172 | 2024-12-16 | 5.071966171264648 | 5.359058311928753 | 5.004977776949139 | 5.359058311928753 | 52600 |
| 173 | 2024-12-17 | 5.349488735198975 | 5.3686282110040064 | 5.177232996632592 | 5.234651424047686 | 404400 |
| 174 | 2024-12-18 | 5.1963725090026855 | 5.406907200660592 | 5.0241172255453 | 5.24422142701251 | 118800 |
| 175 | 2024-12-19 | 5.225081920623779 | 5.397337203077352 | 5.091105589826556 | 5.196372478720968 | 276200 |
| 176 | 2024-12-20 | 5.406907558441162 | 5.502604944472103 | 5.167663865203245 | 5.167663865203245 | 128300 |
| 177 | 2024-12-23 | 5.1580939292907715 | 5.3494891588185425 | 5.1580939292907715 | 5.3494891588185425 | 15800 |
| 178 | 2024-12-26 | 5.1580939292907715 | 5.3590586693183075 | 5.1580939292907715 | 5.177233406611435 | 323300 |
| 179 | 2024-12-27 | 5.225081920623779 | 5.339918775592828 | 5.18680296896743 | 5.18680296896743 | 45300 |
| 180 | 2024-12-30 | 5.272931098937988 | 5.272931098937988 | 5.119814828424632 | 5.2155122122947795 | 41700 |
| 181 | 2025-01-02 | 5.119814872741699 | 5.34948905233923 | 5.0336874546736095 | 5.215512257440202 | 102500 |
| 182 | 2025-01-03 | 5.138954162597656 | 5.263360986337239 | 4.995407862615147 | 5.205942557608457 | 87200 |
| 183 | 2025-01-06 | 5.205942630767822 | 5.311209979743804 | 5.09110577169645 | 5.138954234815631 | 519500 |
| 184 | 2025-01-07 | 5.225081920623779 | 5.359058251421002 | 5.225081920623779 | 5.320779299764653 | 440500 |
| 185 | 2025-01-08 | 5.320779323577881 | 5.44518614517835 | 5.177233026063577 | 5.225081944008712 | 900000 |
| 186 | 2025-01-09 | 5.617441654205322 | 5.617441654205322 | 5.25379114090384 | 5.320779537455519 | 79500 |
| 187 | 2025-01-10 | 5.426046848297119 | 5.550453674002396 | 5.426046848297119 | 5.502604754478485 | 53600 |
| 188 | 2025-01-13 | 5.215512275695801 | 5.426046979090556 | 5.215512275695801 | 5.330349594057088 | 30400 |
| 189 | 2025-01-14 | 5.320779323577881 | 5.397337227233216 | 5.26336089583638 | 5.272930861953847 | 86600 |
| 190 | 2025-01-15 | 5.387767791748047 | 5.387767791748047 | 5.311209887036782 | 5.311209887036782 | 44400 |
| 191 | 2025-01-16 | 5.234651565551758 | 5.359058389808001 | 5.186803102906278 | 5.330349403484935 | 22100 |
| 192 | 2025-01-17 | 5.186803340911865 | 5.27293121647541 | 5.177233374150969 | 5.234651805752955 | 14500 |
| 193 | 2025-01-20 | 5.110245227813721 | 5.196372643612964 | 5.100675261435408 | 5.186803133555765 | 45100 |
| 194 | 2025-01-21 | 5.081535816192627 | 5.138954245851621 | 5.014547420096577 | 5.119814769298623 | 57600 |
| 195 | 2025-01-22 | 5.435616493225098 | 5.445186459895683 | 5.2729311667152805 | 5.292070643735325 | 232700 |
| 196 | 2025-01-23 | 5.349488735198975 | 5.5026045416392275 | 5.33991876913591 | 5.4547556239661 | 124500 |
| 197 | 2025-01-24 | 5.3112101554870605 | 5.454756005915525 | 5.3112101554870605 | 5.43561652877032 | 179100 |
| 198 | 2025-01-27 | 5.360000133514404 | 5.400000095367432 | 5.079999923706055 | 5.159999847412109 | 120700 |
| 199 | 2025-01-28 | 5.409999847412109 | 5.650000095367432 | 5.349999904632568 | 5.380000114440918 | 318300 |
| 200 | 2025-01-29 | 5.340000152587891 | 5.440000057220459 | 5.340000152587891 | 5.409999847412109 | 31900 |
| 201 | 2025-01-30 | 5.380000114440918 | 5.400000095367432 | 5.320000171661377 | 5.340000152587891 | 52200 |
| 202 | 2025-01-31 | 5.340000152587891 | 5.389999866485596 | 5.329999923706055 | 5.380000114440918 | 16200 |
| 203 | 2025-02-03 | 5.28000020980835 | 5.309999942779541 | 5.25 | 5.260000228881836 | 28600 |
| 204 | 2025-02-04 | 5.309999942779541 | 5.349999904632568 | 5.21999979019165 | 5.21999979019165 | 54700 |
| 205 | 2025-02-05 | 5.300000190734863 | 5.429999828338623 | 5.269999980926514 | 5.269999980926514 | 35100 |
| 206 | 2025-02-06 | 5.400000095367432 | 5.400000095367432 | 5.25 | 5.25 | 38300 |
| 207 | 2025-02-07 | 5.489999771118164 | 5.519999980926514 | 5.349999904632568 | 5.389999866485596 | 87000 |
| 208 | 2025-02-10 | 5.5 | 5.5 | 5.420000076293945 | 5.489999771118164 | 44100 |
| 209 | 2025-02-11 | 5.639999866485596 | 5.639999866485596 | 5.449999809265137 | 5.449999809265137 | 181400 |
| 210 | 2025-02-12 | 5.579999923706055 | 5.75 | 5.480000019073486 | 5.579999923706055 | 123600 |
| 211 | 2025-02-13 | 5.489999771118164 | 5.559999942779541 | 5.440000057220459 | 5.53000020980835 | 103700 |
| 212 | 2025-02-14 | 5.440000057220459 | 5.510000228881836 | 5.440000057220459 | 5.489999771118164 | 59100 |
| 213 | 2025-02-17 | 5.590000152587891 | 5.610000133514404 | 5.420000076293945 | 5.53000020980835 | 86500 |
| 214 | 2025-02-18 | 5.460000038146973 | 5.610000133514404 | 5.460000038146973 | 5.5 | 41000 |
| 215 | 2025-02-19 | 5.579999923706055 | 5.610000133514404 | 5.489999771118164 | 5.489999771118164 | 47200 |
| 216 | 2025-02-20 | 5.71999979019165 | 5.960000038146973 | 5.550000190734863 | 5.619999885559082 | 244600 |
| 217 | 2025-02-21 | 5.829999923706055 | 5.920000076293945 | 5.619999885559082 | 5.849999904632568 | 80500 |
| 218 | 2025-02-24 | 5.590000152587891 | 5.900000095367432 | 5.590000152587891 | 5.900000095367432 | 46100 |
| 219 | 2025-02-25 | 5.739999771118164 | 5.789999961853027 | 5.510000228881836 | 5.599999904632568 | 65200 |
| 220 | 2025-02-26 | 5.489999771118164 | 5.809999942779541 | 5.440000057220459 | 5.760000228881836 | 38200 |
| 221 | 2025-02-27 | 5.360000133514404 | 5.480000019073486 | 5.349999904632568 | 5.440000057220459 | 43600 |
| 222 | 2025-02-28 | 5.260000228881836 | 5.429999828338623 | 5.159999847412109 | 5.349999904632568 | 110800 |
| 223 | 2025-03-05 | 5.150000095367432 | 5.269999980926514 | 5.130000114440918 | 5.260000228881836 | 33300 |
| 224 | 2025-03-06 | 5.400000095367432 | 5.420000076293945 | 5.170000076293945 | 5.25 | 75000 |
| 225 | 2025-03-07 | 5.46999979019165 | 5.489999771118164 | 5.320000171661377 | 5.420000076293945 | 70700 |
| 226 | 2025-03-10 | 5.46999979019165 | 5.590000152587891 | 5.429999828338623 | 5.46999979019165 | 123400 |
| 227 | 2025-03-11 | 5.46999979019165 | 5.650000095367432 | 5.409999847412109 | 5.630000114440918 | 110800 |
| 228 | 2025-03-12 | 5.420000076293945 | 5.590000152587891 | 5.349999904632568 | 5.460000038146973 | 181300 |
| 229 | 2025-03-13 | 5.309999942779541 | 5.519999980926514 | 5.260000228881836 | 5.519999980926514 | 77300 |
| 230 | 2025-03-14 | 5.309999942779541 | 5.380000114440918 | 5.269999980926514 | 5.320000171661377 | 52700 |
| 231 | 2025-03-17 | 5.269999980926514 | 5.360000133514404 | 5.199999809265137 | 5.329999923706055 | 252200 |
| 232 | 2025-03-18 | 5.260000228881836 | 5.349999904632568 | 5.159999847412109 | 5.230000019073486 | 77100 |
| 233 | 2025-03-19 | 5.300000190734863 | 5.320000171661377 | 5.21999979019165 | 5.230000019073486 | 89900 |
| 234 | 2025-03-20 | 5.420000076293945 | 5.440000057220459 | 5.25 | 5.25 | 47400 |
| 235 | 2025-03-21 | 5.409999847412109 | 5.599999904632568 | 5.320000171661377 | 5.409999847412109 | 119600 |
| 236 | 2025-03-24 | 5.5 | 5.570000171661377 | 5.369999885559082 | 5.5 | 59600 |
| 237 | 2025-03-25 | 5.619999885559082 | 5.679999828338623 | 5.420000076293945 | 5.5 | 68800 |
| 238 | 2025-03-26 | 5.550000190734863 | 5.71999979019165 | 5.460000038146973 | 5.639999866485596 | 62900 |
| 239 | 2025-03-27 | 5.679999828338623 | 5.679999828338623 | 5.539999961853027 | 5.539999961853027 | 58000 |
| 240 | 2025-03-28 | 5.659999847412109 | 5.840000152587891 | 5.510000228881836 | 5.679999828338623 | 78900 |
| 241 | 2025-03-31 | 5.730000019073486 | 5.909999847412109 | 5.46999979019165 | 5.539999961853027 | 182000 |
| 242 | 2025-04-01 | 5.699999809265137 | 5.849999904632568 | 5.619999885559082 | 5.639999866485596 | 91300 |
| 243 | 2025-04-02 | 5.699999809265137 | 5.960000038146973 | 5.599999904632568 | 5.610000133514404 | 107100 |
| 244 | 2025-04-03 | 5.929999828338623 | 6.0 | 5.679999828338623 | 5.849999904632568 | 286200 |
| 245 | 2025-04-04 | 5.949999809265137 | 6.0 | 5.619999885559082 | 5.75 | 156600 |
| 246 | 2025-04-07 | 5.889999866485596 | 5.889999866485596 | 5.619999885559082 | 5.889999866485596 | 127000 |
| 247 | 2025-04-08 | 5.829999923706055 | 6.119999885559082 | 5.829999923706055 | 5.900000095367432 | 1010200 |
| 248 | 2025-04-09 | 5.980000019073486 | 5.980000019073486 | 5.75 | 5.840000152587891 | 94000 |
| 249 | 2025-04-10 | 5.829999923706055 | 6.050000190734863 | 5.809999942779541 | 5.980000019073486 | 43200 |
| 250 | 2025-04-11 | 5.869999885559082 | 5.960000038146973 | 5.699999809265137 | 5.960000038146973 | 76500 |