ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 3.6873672008514404 | 3.696969710660615 | 3.5913421027596946 | 3.6873672008514404 | 38300 |
| 3 | 2024-04-17 | 3.6873672008514404 | 3.696969710660615 | 3.6297521419963927 | 3.696969710660615 | 27500 |
| 4 | 2024-04-18 | 3.6489572525024414 | 3.696969802744204 | 3.6297522324057363 | 3.6873672926958516 | 13800 |
| 5 | 2024-04-19 | 3.735380172729492 | 3.735380172729492 | 3.620149820096307 | 3.6489573510191273 | 20900 |
| 6 | 2024-04-22 | 3.7257776260375977 | 3.7257776260375977 | 3.658559825598865 | 3.6969698664541966 | 17600 |
| 7 | 2024-04-23 | 3.716174840927124 | 3.716174840927124 | 3.658559780356603 | 3.6873673106418634 | 19900 |
| 8 | 2024-04-24 | 3.7257776260375977 | 3.764187666892929 | 3.677764846026531 | 3.7257776260375977 | 20200 |
| 9 | 2024-04-25 | 3.658559799194336 | 3.7737901498705932 | 3.658559799194336 | 3.716174860061514 | 13700 |
| 10 | 2024-04-26 | 3.7641875743865967 | 3.783392594342292 | 3.668162245666224 | 3.668162245666224 | 25200 |
| 11 | 2024-04-29 | 3.6681623458862305 | 3.7641876772301672 | 3.6681623458862305 | 3.725777636269354 | 17700 |
| 12 | 2024-04-30 | 3.7065722942352295 | 3.744982563178233 | 3.6585597442338464 | 3.6777647642343996 | 18700 |
| 13 | 2024-05-02 | 3.696969747543335 | 3.7257775062001515 | 3.6681622178284137 | 3.6681622178284137 | 22300 |
| 14 | 2024-05-03 | 3.677764892578125 | 3.7353801835322944 | 3.677764892578125 | 3.7353801835322944 | 6700 |
| 15 | 2024-05-06 | 3.8314051628112793 | 3.8314051628112793 | 3.696969793527595 | 3.716174813576422 | 41200 |
| 16 | 2024-05-07 | 3.7065722942352295 | 3.8410076631809993 | 3.7065722942352295 | 3.821802643180446 | 142600 |
| 17 | 2024-05-08 | 3.696969747543335 | 3.7449825260100993 | 3.6873672376383615 | 3.706572257448309 | 28000 |
| 18 | 2024-05-09 | 3.7257776260375977 | 3.7257776260375977 | 3.677764846026531 | 3.7161748868818623 | 59100 |
| 19 | 2024-05-10 | 3.677764892578125 | 3.725777673196917 | 3.677764892578125 | 3.725777673196917 | 53900 |
| 20 | 2024-05-13 | 3.7257776260375977 | 3.7257776260375977 | 3.658559825598865 | 3.677764846026531 | 57300 |
| 21 | 2024-05-14 | 3.7065722942352295 | 3.72577754317768 | 3.6681622542341232 | 3.6873672742346764 | 65200 |
| 22 | 2024-05-15 | 3.7257776260375977 | 3.7449826464652634 | 3.687367356240364 | 3.687367356240364 | 164400 |
| 23 | 2024-05-16 | 3.8122000694274902 | 3.8602126186259436 | 3.7449825005496558 | 3.7449825005496558 | 189400 |
| 24 | 2024-05-17 | 3.898622751235962 | 3.9178277713747085 | 3.8410076908197217 | 3.8410076908197217 | 58900 |
| 25 | 2024-05-20 | 3.95623779296875 | 4.042660612126875 | 3.860212692728498 | 3.860212692728498 | 110800 |
| 26 | 2024-05-21 | 3.994647979736328 | 4.042660760561238 | 3.937032917476725 | 4.023455739808036 | 110200 |
| 27 | 2024-05-22 | 3.994647979736328 | 4.013853000489529 | 3.9754429589831273 | 3.9754429589831273 | 22700 |
| 28 | 2024-05-23 | 4.033057689666748 | 4.06186544737004 | 4.013852670492478 | 4.013852670492478 | 71800 |
| 29 | 2024-05-24 | 3.9658405780792236 | 4.05226294035912 | 3.9658405780792236 | 4.042660659165265 | 29000 |
| 30 | 2024-05-27 | 4.234710693359375 | 4.253915712866618 | 3.956237681562451 | 4.033057759591426 | 166700 |
| 31 | 2024-05-28 | 4.129083633422852 | 4.282723801328656 | 4.129083633422852 | 4.26351878034043 | 41400 |
| 32 | 2024-05-29 | 4.033057689666748 | 4.177095562415655 | 3.994647651318209 | 4.177095562415655 | 31500 |
| 33 | 2024-05-31 | 4.071467876434326 | 4.090673354192476 | 3.8698153966954583 | 4.023455555690326 | 88600 |
| 34 | 2024-06-03 | 4.129083633422852 | 4.129083633422852 | 3.9562379866450037 | 4.004250768057477 | 48800 |
| 35 | 2024-06-04 | 4.10027551651001 | 4.129083274429636 | 4.052262739271892 | 4.129083274429636 | 17600 |
| 36 | 2024-06-05 | 4.052262783050537 | 4.090673279986266 | 4.052262783050537 | 4.07146780257651 | 11600 |
| 37 | 2024-06-06 | 4.033057689666748 | 4.129083243421869 | 4.033057689666748 | 4.052262708841017 | 31100 |
| 38 | 2024-06-07 | 4.033057689666748 | 4.04266042819577 | 4.013852670492478 | 4.033057689666748 | 7400 |
| 39 | 2024-06-10 | 3.9274306297302246 | 4.042660754064244 | 3.9274306297302246 | 4.042660754064244 | 42100 |
| 40 | 2024-06-11 | 3.860212802886963 | 3.9370328852713707 | 3.744982679310351 | 3.860212802886963 | 36900 |
| 41 | 2024-06-12 | 3.754585027694702 | 3.937032715489749 | 3.754585027694702 | 3.937032715489749 | 47300 |
| 42 | 2024-06-13 | 3.8314051628112793 | 3.8602126928845193 | 3.754585082615973 | 3.754585082615973 | 26200 |
| 43 | 2024-06-14 | 3.716174840927124 | 3.8314051910100666 | 3.716174840927124 | 3.8025976607248055 | 30600 |
| 44 | 2024-06-17 | 3.6489572525024414 | 3.7161748228409093 | 3.5721371721156214 | 3.7065723127925567 | 181000 |
| 45 | 2024-06-18 | 3.7641875743865967 | 3.821802634253682 | 3.4569067972116807 | 3.648957225710529 | 111600 |
| 46 | 2024-06-19 | 3.6489572525024414 | 3.7641876020245704 | 3.6489572525024414 | 3.7641876020245704 | 8600 |
| 47 | 2024-06-20 | 3.5337271690368652 | 3.7257776009629158 | 3.5337271690368652 | 3.7161748618718073 | 36800 |
| 48 | 2024-06-21 | 3.5337271690368652 | 3.610547250230525 | 3.5337271690368652 | 3.610547250230525 | 14800 |
| 49 | 2024-06-24 | 3.5721371173858643 | 3.5721371173858643 | 3.5049195480772566 | 3.5337270777809455 | 10700 |
| 50 | 2024-06-25 | 3.6297521591186523 | 3.8314050950044485 | 3.5625345901373513 | 3.572137099991823 | 84500 |
| 51 | 2024-06-26 | 3.600944757461548 | 3.6777648390259854 | 3.591342247265993 | 3.6777648390259854 | 7400 |
| 52 | 2024-06-27 | 3.6297521591186523 | 3.6681621985365385 | 3.6009446295552374 | 3.610547139409709 | 11300 |
| 53 | 2024-06-28 | 3.5625345706939697 | 3.6393546491104782 | 3.5625345706939697 | 3.6393546491104782 | 18600 |
| 54 | 2024-07-01 | 3.8506104946136475 | 3.9562378782119296 | 3.6009447707257674 | 3.668162342342249 | 132900 |
| 55 | 2024-07-02 | 3.7257776260375977 | 3.8986228098865894 | 3.6969698664541966 | 3.8794177894589237 | 146900 |
| 56 | 2024-07-03 | 3.696969747543335 | 3.831405115154863 | 3.6297521782085185 | 3.7353800161051254 | 105400 |
| 57 | 2024-07-04 | 3.716174840927124 | 3.8122001708198927 | 3.69696982073695 | 3.69696982073695 | 59800 |
| 58 | 2024-07-05 | 3.696969747543335 | 3.8122000953449158 | 3.696969747543335 | 3.7257775062001515 | 44400 |
| 59 | 2024-07-08 | 3.600944757461548 | 3.725777618945661 | 3.600944757461548 | 3.725777618945661 | 87500 |
| 60 | 2024-07-09 | 3.677764892578125 | 3.677764892578125 | 3.610547320230483 | 3.6201498305658606 | 13300 |
| 61 | 2024-07-10 | 3.658559799194336 | 3.716174860061514 | 3.658559799194336 | 3.677764819483395 | 17500 |
| 62 | 2024-07-11 | 3.7065722942352295 | 3.7065722942352295 | 3.6009446842321866 | 3.6873672742346764 | 25500 |
| 63 | 2024-07-12 | 3.696969747543335 | 3.716174767353283 | 3.6681622178284137 | 3.6873672376383615 | 8200 |
| 64 | 2024-07-15 | 3.7929952144622803 | 3.7929952144622803 | 3.6777648624401187 | 3.687367372696807 | 25800 |
| 65 | 2024-07-16 | 3.7449827194213867 | 3.7545852298222866 | 3.7257776986195874 | 3.7449827194213867 | 4300 |
| 66 | 2024-07-17 | 3.716174840927124 | 3.764187620344458 | 3.69696982073695 | 3.7449826001542843 | 5300 |
| 67 | 2024-07-18 | 3.620149850845337 | 3.7161749547370277 | 3.620149850845337 | 3.7161749547370277 | 12600 |
| 68 | 2024-07-19 | 3.6297521591186523 | 3.7161747478088962 | 3.6297521591186523 | 3.648957178827595 | 15000 |
| 69 | 2024-07-22 | 3.6489572525024414 | 3.72577756183116 | 3.6297522324057363 | 3.6489572525024414 | 10200 |
| 70 | 2024-07-23 | 3.658559799194336 | 3.696969839772455 | 3.6393547789052763 | 3.658559799194336 | 21000 |
| 71 | 2024-07-24 | 3.620149850845337 | 3.6489573820128443 | 3.610547340456168 | 3.629752361234506 | 15400 |
| 72 | 2024-07-25 | 3.581739664077759 | 3.620149704077215 | 3.581739664077759 | 3.600944684077487 | 19100 |
| 73 | 2024-07-26 | 3.5913422107696533 | 3.6297522511615377 | 3.5817397006716822 | 3.5817397006716822 | 23200 |
| 74 | 2024-07-29 | 3.5529322624206543 | 3.6201498348478016 | 3.5529322624206543 | 3.6201498348478016 | 9300 |
| 75 | 2024-07-30 | 3.5241246223449707 | 3.572137172593152 | 3.5241246223449707 | 3.572137172593152 | 10900 |
| 76 | 2024-07-31 | 3.5433297157287598 | 3.600944777218194 | 3.5433297157287598 | 3.5529322259769986 | 11400 |
| 77 | 2024-08-01 | 3.5433297157287598 | 3.562534736225238 | 3.5433297157287598 | 3.562534736225238 | 6000 |
| 78 | 2024-08-02 | 3.5625345706939697 | 3.572137080496033 | 3.533727041287779 | 3.533727041287779 | 5100 |
| 79 | 2024-08-05 | 3.5049195289611816 | 3.5433295683566093 | 3.4473042409261465 | 3.5337270585077527 | 42100 |
| 80 | 2024-08-06 | 3.4857146739959717 | 3.533727225509297 | 3.4665094244487373 | 3.4857146739959717 | 5800 |
| 81 | 2024-08-07 | 3.600944757461548 | 3.600944757461548 | 3.495317145310446 | 3.5049196555060007 | 11200 |
| 82 | 2024-08-08 | 3.5721371173858643 | 3.7449825245498936 | 3.552932097583405 | 3.610547156990783 | 84600 |
| 83 | 2024-08-09 | 3.879417657852173 | 3.9850454955628805 | 3.77379004908336 | 3.77379004908336 | 106900 |
| 84 | 2024-08-12 | 4.321133613586426 | 4.599606632053514 | 3.8410076565212674 | 3.8890204353813007 | 274100 |
| 85 | 2024-08-13 | 4.4651713371276855 | 4.551593695035445 | 4.090673231837323 | 4.40755627922792 | 245100 |
| 86 | 2024-08-14 | 4.129083633422852 | 4.561196834599835 | 4.129083633422852 | 4.522786792623384 | 66600 |
| 87 | 2024-08-15 | 4.071467876434326 | 4.311530853805703 | 4.023455555690326 | 4.234710774308269 | 179800 |
| 88 | 2024-08-16 | 4.06186580657959 | 4.253916015306169 | 4.004250743961616 | 4.071468088074011 | 68900 |
| 89 | 2024-08-19 | 4.052262783050537 | 4.205903397142103 | 3.985045443651524 | 3.985045443651524 | 40600 |
| 90 | 2024-08-20 | 4.033057689666748 | 4.1098782242476 | 4.013852670492478 | 4.1098782242476 | 25600 |
| 91 | 2024-08-21 | 4.10027551651001 | 4.3211334676145485 | 3.994647681316418 | 4.023455439236044 | 60800 |
| 92 | 2024-08-22 | 4.369146347045898 | 4.513183766361693 | 4.0906733314724715 | 4.138685651949807 | 175600 |
| 93 | 2024-08-23 | 5.175757884979248 | 5.540653736060778 | 4.330736516532297 | 4.369146557921531 | 1040100 |
| 94 | 2024-08-26 | 5.194962978363037 | 5.569461573973856 | 5.089335592006586 | 5.319795843566643 | 704400 |
| 95 | 2024-08-27 | 5.070130348205566 | 5.3197956097559045 | 4.801259608652174 | 5.185360468921107 | 302500 |
| 96 | 2024-08-28 | 4.513184070587158 | 5.012515076089924 | 4.513184070587158 | 4.8876826681270975 | 538200 |
| 97 | 2024-08-29 | 4.081070899963379 | 4.590004648957106 | 4.052263139200638 | 4.522786845766592 | 350300 |
| 98 | 2024-08-30 | 4.292325973510742 | 4.369146513390046 | 4.081070748023126 | 4.081070748023126 | 103100 |
| 99 | 2024-09-02 | 4.378748893737793 | 4.570799560954217 | 4.292326070596212 | 4.3115310915294724 | 136700 |
| 100 | 2024-09-03 | 4.4651713371276855 | 4.551593695035445 | 4.417158559935992 | 4.417158559935992 | 54700 |
| 101 | 2024-09-04 | 4.8684773445129395 | 5.060527543200637 | 4.426761429647444 | 4.426761429647444 | 255100 |
| 102 | 2024-09-05 | 4.753246784210205 | 4.9452974414602275 | 4.647619403500675 | 4.801259562993659 | 71500 |
| 103 | 2024-09-06 | 4.734041690826416 | 4.878079567058282 | 4.7148366711877525 | 4.878079567058282 | 64700 |
| 104 | 2024-09-09 | 4.561196804046631 | 4.830067553964574 | 4.551594064674933 | 4.753247012642436 | 49400 |
| 105 | 2024-09-10 | 4.801259517669678 | 5.1853603706600095 | 4.5611965417861935 | 4.5611965417861935 | 188400 |
| 106 | 2024-09-11 | 4.906887531280518 | 4.993309894337647 | 4.810862429059371 | 4.993309894337647 | 25900 |
| 107 | 2024-09-12 | 4.8108625411987305 | 4.9452976874419665 | 4.753247020639242 | 4.8204648227027675 | 39300 |
| 108 | 2024-09-13 | 5.127745628356934 | 5.223770733069198 | 4.782054793508963 | 4.810862553864551 | 116100 |
| 109 | 2024-09-16 | 4.926092624664307 | 5.108540550527852 | 4.8684775624785255 | 5.098937811221649 | 39400 |
| 110 | 2024-09-17 | 4.916489601135254 | 5.0701302159658335 | 4.849272261412924 | 4.9260923398863214 | 25800 |
| 111 | 2024-09-18 | 4.8108625411987305 | 4.993310010729786 | 4.8108625411987305 | 4.974104989837895 | 40400 |
| 112 | 2024-09-19 | 4.753246784210205 | 4.9452974414602275 | 4.753246784210205 | 4.8108623019038665 | 34400 |
| 113 | 2024-09-20 | 4.801259517669678 | 4.8876823355105445 | 4.4363636844346725 | 4.8876823355105445 | 39300 |
| 114 | 2024-09-23 | 4.743644714355469 | 4.887682599234137 | 4.676426912643073 | 4.772452016600915 | 39000 |
| 115 | 2024-09-24 | 4.8876824378967285 | 4.916489739191275 | 4.849272397581468 | 4.849272397581468 | 34200 |
| 116 | 2024-09-25 | 5.03171968460083 | 5.098937481749479 | 4.791656712063375 | 4.830067208922448 | 178600 |
| 117 | 2024-09-26 | 5.041322708129883 | 5.233372913857497 | 4.993309927756075 | 5.050925447358168 | 78400 |
| 118 | 2024-09-27 | 4.99330997467041 | 5.089335536320228 | 4.935694912410807 | 5.04132275549532 | 59100 |
| 119 | 2024-09-30 | 5.012515068054199 | 5.0605278495748065 | 4.954900004959763 | 5.0605278495748065 | 48200 |
| 120 | 2024-10-01 | 5.079732894897461 | 5.098937916020778 | 4.964502768157559 | 5.022117831527511 | 73400 |
| 121 | 2024-10-02 | 5.13734769821167 | 5.156552718362817 | 4.964502516851348 | 5.022117577304789 | 79400 |
| 122 | 2024-10-03 | 5.041322708129883 | 5.166155570794737 | 5.0029126669843595 | 5.166155570794737 | 51200 |
| 123 | 2024-10-04 | 5.041322708129883 | 5.13734781099369 | 5.012514948328836 | 5.012514948328836 | 28800 |
| 124 | 2024-10-07 | 5.233372688293457 | 5.377410565322884 | 5.118142569823431 | 5.127745308637827 | 104900 |
| 125 | 2024-10-08 | 5.329398155212402 | 5.406218232899594 | 5.242975338872421 | 5.271782639063228 | 53300 |
| 126 | 2024-10-09 | 5.185360431671143 | 5.425423410379216 | 5.022117532888246 | 5.377410631484084 | 72300 |
| 127 | 2024-10-10 | 5.396615505218506 | 5.473435583061878 | 5.070130174384174 | 5.281385388453447 | 64500 |
| 128 | 2024-10-11 | 5.8095245361328125 | 5.819126817624929 | 5.396615900644015 | 5.396615900644015 | 195900 |
| 129 | 2024-10-14 | 5.79992151260376 | 5.934356652093785 | 5.569461273478002 | 5.79992151260376 | 124100 |
| 130 | 2024-10-15 | 5.79992151260376 | 5.79992151260376 | 5.387013355228214 | 5.790319231582083 | 107500 |
| 131 | 2024-10-16 | 5.857536792755127 | 6.087997498434979 | 5.703896627557766 | 5.790319449423187 | 74300 |
| 132 | 2024-10-17 | 5.838331699371338 | 5.991971862654645 | 5.732703858172162 | 5.991971862654645 | 92100 |
| 133 | 2024-10-18 | 5.982369422912598 | 5.991971703921529 | 5.780716485003335 | 5.780716485003335 | 93500 |
| 134 | 2024-10-21 | 6.2896504402160645 | 6.385675543403616 | 5.924754590219559 | 5.99197193350894 | 163600 |
| 135 | 2024-10-22 | 6.3664703369140625 | 6.692955678220874 | 6.068792296780661 | 6.385675356990934 | 170800 |
| 136 | 2024-10-23 | 6.481700420379639 | 6.673750620052185 | 6.366470300576111 | 6.433687641519605 | 82200 |
| 137 | 2024-10-24 | 6.740968704223633 | 6.86580156823684 | 6.587328537982032 | 6.664148621102832 | 177400 |
| 138 | 2024-10-25 | 6.251240253448486 | 7.096261599715563 | 6.241637514411322 | 6.740968497248876 | 319700 |
| 139 | 2024-10-28 | 6.491303443908691 | 6.692955933464183 | 6.337662819550669 | 6.433687923597049 | 98900 |
| 140 | 2024-10-29 | 6.385675430297852 | 6.6065333926591965 | 6.2800475897205645 | 6.491303270875139 | 85300 |
| 141 | 2024-10-30 | 6.414482593536377 | 6.558520471603582 | 6.318457494119505 | 6.385675292653211 | 52900 |
| 142 | 2024-10-31 | 6.529713153839111 | 6.587328213340283 | 6.395277557119255 | 6.414482576952979 | 43800 |
| 143 | 2024-11-01 | 6.414482593536377 | 6.58732823037054 | 6.318457494119505 | 6.520110431836833 | 34300 |
| 144 | 2024-11-04 | 6.721763610839844 | 6.721763610839844 | 6.4528928649373745 | 6.4528928649373745 | 68500 |
| 145 | 2024-11-05 | 6.712160587310791 | 6.885006223028391 | 6.5393154094769805 | 6.721763326132342 | 136800 |
| 146 | 2024-11-06 | 6.712160587310791 | 6.827391163750454 | 6.577725448995605 | 6.712160587310791 | 57300 |
| 147 | 2024-11-07 | 6.616135597229004 | 6.817788536957191 | 6.4048803764052735 | 6.712160697603427 | 75800 |
| 148 | 2024-11-08 | 6.635340690612793 | 6.808186331080193 | 6.0975996646911295 | 6.62573840941116 | 168700 |
| 149 | 2024-11-11 | 6.529713153839111 | 6.913813550513584 | 6.529713153839111 | 6.817788451344966 | 66400 |
| 150 | 2024-11-12 | 6.625738620758057 | 6.673750944065313 | 6.328060567871332 | 6.625738620758057 | 52500 |
| 151 | 2024-11-13 | 6.692955493927002 | 6.692955493927002 | 6.433687501086416 | 6.654545454830899 | 48000 |
| 152 | 2024-11-14 | 6.232034683227539 | 6.7217633776706185 | 6.05918950406846 | 6.7217633776706185 | 63500 |
| 153 | 2024-11-18 | 6.385675430297852 | 6.568123352064511 | 6.232034810035306 | 6.356867670909936 | 54800 |
| 154 | 2024-11-19 | 6.472097873687744 | 6.472097873687744 | 6.193624846949477 | 6.385675510210087 | 61100 |
| 155 | 2024-11-21 | 6.385675430297852 | 6.491303270875139 | 6.2896503288111365 | 6.491303270875139 | 18300 |
| 156 | 2024-11-22 | 6.3088555335998535 | 6.472097981959106 | 6.3088555335998535 | 6.385675617035694 | 41200 |
| 157 | 2024-11-25 | 6.500905513763428 | 6.510508252797399 | 6.260842532519751 | 6.34726535229029 | 34100 |
| 158 | 2024-11-26 | 6.31845760345459 | 6.500905524445637 | 6.31845760345459 | 6.491303243279687 | 28500 |
| 159 | 2024-11-27 | 6.241637706756592 | 6.4624956746956395 | 6.241637706756592 | 6.414482893797833 | 33400 |
| 160 | 2024-11-28 | 5.953561782836914 | 6.424085466635735 | 5.953561782836914 | 6.424085466635735 | 55700 |
| 161 | 2024-11-29 | 6.241637706756592 | 6.241637706756592 | 5.40621861589821 | 5.953561937137378 | 255300 |
| 162 | 2024-12-02 | 6.337662696838379 | 6.625738461283499 | 6.039984651116452 | 6.289650374686729 | 64400 |
| 163 | 2024-12-03 | 6.46249532699585 | 6.529713125059517 | 6.251240109755993 | 6.251240109755993 | 87500 |
| 164 | 2024-12-04 | 6.337662696838379 | 6.50090559949836 | 6.260842615088695 | 6.433687799025484 | 60800 |
| 165 | 2024-12-05 | 6.280047416687012 | 6.462495333426701 | 6.260842396918823 | 6.289650155513001 | 33100 |
| 166 | 2024-12-06 | 6.193624973297119 | 6.337662859209944 | 5.828729575637464 | 6.260842775492122 | 111800 |
| 167 | 2024-12-09 | 6.0879974365234375 | 6.26084262061273 | 5.857536733187242 | 6.222432579703998 | 116400 |
| 168 | 2024-12-10 | 5.569461345672607 | 6.068792328134829 | 5.569461345672607 | 6.068792328134829 | 52100 |
| 169 | 2024-12-11 | 6.222432613372803 | 6.222432613372803 | 5.492640916390479 | 5.492640916390479 | 118600 |
| 170 | 2024-12-12 | 5.751908779144287 | 6.251240216950265 | 5.7134987389874885 | 6.2320347389880695 | 92800 |
| 171 | 2024-12-13 | 5.8863444328308105 | 5.953561774794266 | 5.742306551948862 | 5.771114311278772 | 25200 |
| 172 | 2024-12-16 | 5.569461345672607 | 6.020779548752697 | 5.569461345672607 | 5.9823695084005095 | 78200 |
| 173 | 2024-12-17 | 5.389999866485596 | 5.769999980926514 | 5.329999923706055 | 5.699999809265137 | 41300 |
| 174 | 2024-12-18 | 5.659999847412109 | 5.71999979019165 | 5.0 | 5.349999904632568 | 115400 |
| 175 | 2024-12-19 | 5.739999771118164 | 5.739999771118164 | 5.289999961853027 | 5.699999809265137 | 38800 |
| 176 | 2024-12-20 | 5.429999828338623 | 5.730000019073486 | 5.429999828338623 | 5.730000019073486 | 24600 |
| 177 | 2024-12-23 | 5.440000057220459 | 5.639999866485596 | 5.260000228881836 | 5.269999980926514 | 25600 |
| 178 | 2024-12-26 | 5.199999809265137 | 5.559999942779541 | 5.199999809265137 | 5.320000171661377 | 47900 |
| 179 | 2024-12-27 | 5.150000095367432 | 5.349999904632568 | 4.949999809265137 | 5.349999904632568 | 73600 |
| 180 | 2024-12-30 | 5.150000095367432 | 5.300000190734863 | 4.679999828338623 | 5.300000190734863 | 186100 |
| 181 | 2025-01-02 | 5.039999961853027 | 5.300000190734863 | 5.039999961853027 | 5.199999809265137 | 41500 |
| 182 | 2025-01-03 | 5.25 | 5.25 | 4.989999771118164 | 5.110000133514404 | 22400 |
| 183 | 2025-01-06 | 5.900000095367432 | 5.900000095367432 | 5.199999809265137 | 5.25 | 46800 |
| 184 | 2025-01-07 | 5.519999980926514 | 6.0 | 5.420000076293945 | 5.659999847412109 | 101100 |
| 185 | 2025-01-08 | 5.480000019073486 | 5.769999980926514 | 5.480000019073486 | 5.769999980926514 | 8600 |
| 186 | 2025-01-09 | 5.699999809265137 | 5.699999809265137 | 5.46999979019165 | 5.480000019073486 | 4200 |
| 187 | 2025-01-10 | 5.320000171661377 | 5.650000095367432 | 5.309999942779541 | 5.650000095367432 | 38400 |
| 188 | 2025-01-13 | 5.119999885559082 | 5.289999961853027 | 5.119999885559082 | 5.289999961853027 | 17600 |
| 189 | 2025-01-14 | 5.099999904632568 | 5.28000020980835 | 5.079999923706055 | 5.079999923706055 | 7000 |
| 190 | 2025-01-15 | 5.300000190734863 | 5.409999847412109 | 5.059999942779541 | 5.099999904632568 | 19900 |
| 191 | 2025-01-16 | 5.079999923706055 | 5.389999866485596 | 5.079999923706055 | 5.210000038146973 | 10100 |
| 192 | 2025-01-17 | 4.980000019073486 | 5.159999847412109 | 4.980000019073486 | 5.119999885559082 | 18000 |
| 193 | 2025-01-20 | 4.940000057220459 | 5.199999809265137 | 4.880000114440918 | 5.0 | 34100 |
| 194 | 2025-01-21 | 4.880000114440918 | 5.079999923706055 | 4.880000114440918 | 5.079999923706055 | 10300 |
| 195 | 2025-01-22 | 5.0 | 5.090000152587891 | 4.960000038146973 | 5.0 | 14400 |
| 196 | 2025-01-23 | 4.989999771118164 | 5.059999942779541 | 4.909999847412109 | 5.0 | 14300 |
| 197 | 2025-01-24 | 4.920000076293945 | 5.03000020980835 | 4.920000076293945 | 5.03000020980835 | 7400 |
| 198 | 2025-01-27 | 4.929999828338623 | 5.059999942779541 | 4.900000095367432 | 4.920000076293945 | 26700 |
| 199 | 2025-01-28 | 4.929999828338623 | 5.010000228881836 | 4.929999828338623 | 4.949999809265137 | 3800 |
| 200 | 2025-01-29 | 4.880000114440918 | 4.960000038146973 | 4.760000228881836 | 4.909999847412109 | 19800 |
| 201 | 2025-01-30 | 4.909999847412109 | 4.96999979019165 | 4.880000114440918 | 4.889999866485596 | 11200 |
| 202 | 2025-01-31 | 5.300000190734863 | 5.349999904632568 | 5.0 | 5.0 | 64000 |
| 203 | 2025-02-03 | 5.099999904632568 | 5.360000133514404 | 5.099999904632568 | 5.170000076293945 | 18000 |
| 204 | 2025-02-04 | 4.929999828338623 | 5.139999866485596 | 4.929999828338623 | 5.050000190734863 | 17400 |
| 205 | 2025-02-05 | 5.0 | 5.070000171661377 | 4.840000152587891 | 5.070000171661377 | 11800 |
| 206 | 2025-02-06 | 4.849999904632568 | 5.0 | 4.840000152587891 | 4.900000095367432 | 7800 |
| 207 | 2025-02-07 | 4.849999904632568 | 4.880000114440918 | 4.789999961853027 | 4.869999885559082 | 19300 |
| 208 | 2025-02-10 | 4.619999885559082 | 4.989999771118164 | 4.5 | 4.880000114440918 | 121800 |
| 209 | 2025-02-11 | 4.630000114440918 | 4.730000019073486 | 4.550000190734863 | 4.550000190734863 | 21600 |
| 210 | 2025-02-12 | 4.489999771118164 | 4.650000095367432 | 4.489999771118164 | 4.650000095367432 | 13000 |
| 211 | 2025-02-13 | 4.46999979019165 | 4.5 | 4.420000076293945 | 4.460000038146973 | 11200 |
| 212 | 2025-02-14 | 4.440000057220459 | 4.579999923706055 | 4.440000057220459 | 4.489999771118164 | 84200 |
| 213 | 2025-02-17 | 4.480000019073486 | 4.610000133514404 | 4.480000019073486 | 4.610000133514404 | 32300 |
| 214 | 2025-02-18 | 4.460000038146973 | 4.579999923706055 | 4.460000038146973 | 4.570000171661377 | 11900 |
| 215 | 2025-02-19 | 4.429999828338623 | 4.570000171661377 | 4.429999828338623 | 4.539999961853027 | 12400 |
| 216 | 2025-02-20 | 4.400000095367432 | 4.510000228881836 | 4.309999942779541 | 4.460000038146973 | 23500 |
| 217 | 2025-02-21 | 4.309999942779541 | 4.579999923706055 | 4.309999942779541 | 4.489999771118164 | 34300 |
| 218 | 2025-02-24 | 4.099999904632568 | 4.5 | 4.050000190734863 | 4.389999866485596 | 70200 |
| 219 | 2025-02-25 | 4.230000019073486 | 4.389999866485596 | 4.170000076293945 | 4.170000076293945 | 23100 |
| 220 | 2025-02-26 | 4.320000171661377 | 4.369999885559082 | 4.230000019073486 | 4.329999923706055 | 11000 |
| 221 | 2025-02-27 | 4.320000171661377 | 4.400000095367432 | 4.239999771118164 | 4.349999904632568 | 12300 |
| 222 | 2025-02-28 | 4.360000133514404 | 4.369999885559082 | 4.199999809265137 | 4.309999942779541 | 21400 |
| 223 | 2025-03-05 | 4.239999771118164 | 4.369999885559082 | 4.239999771118164 | 4.369999885559082 | 7400 |
| 224 | 2025-03-06 | 4.260000228881836 | 4.360000133514404 | 4.199999809265137 | 4.320000171661377 | 6400 |
| 225 | 2025-03-07 | 4.25 | 4.320000171661377 | 4.239999771118164 | 4.25 | 3200 |
| 226 | 2025-03-10 | 3.990000009536743 | 4.260000228881836 | 3.930000066757202 | 4.25 | 104800 |
| 227 | 2025-03-11 | 4.050000190734863 | 4.119999885559082 | 4.010000228881836 | 4.010000228881836 | 27500 |
| 228 | 2025-03-12 | 4.090000152587891 | 4.090000152587891 | 4.03000020980835 | 4.070000171661377 | 17900 |
| 229 | 2025-03-13 | 4.119999885559082 | 4.230000019073486 | 4.090000152587891 | 4.090000152587891 | 22500 |
| 230 | 2025-03-14 | 4.360000133514404 | 4.699999809265137 | 4.170000076293945 | 4.179999828338623 | 167200 |
| 231 | 2025-03-17 | 5.150000095367432 | 5.21999979019165 | 4.380000114440918 | 4.380000114440918 | 105500 |
| 232 | 2025-03-18 | 4.900000095367432 | 5.25 | 4.75 | 5.130000114440918 | 25300 |
| 233 | 2025-03-19 | 4.800000190734863 | 5.050000190734863 | 4.699999809265137 | 4.869999885559082 | 38500 |
| 234 | 2025-03-20 | 5.170000076293945 | 5.179999828338623 | 4.869999885559082 | 4.929999828338623 | 22900 |
| 235 | 2025-03-21 | 4.860000133514404 | 5.170000076293945 | 4.820000171661377 | 5.159999847412109 | 23200 |
| 236 | 2025-03-24 | 4.829999923706055 | 5.079999923706055 | 4.800000190734863 | 4.909999847412109 | 25300 |
| 237 | 2025-03-25 | 4.900000095367432 | 4.940000057220459 | 4.820000171661377 | 4.820000171661377 | 3300 |
| 238 | 2025-03-26 | 5.019999980926514 | 5.150000095367432 | 5.0 | 5.150000095367432 | 25200 |
| 239 | 2025-03-27 | 5.199999809265137 | 5.289999961853027 | 5.050000190734863 | 5.079999923706055 | 36500 |
| 240 | 2025-03-28 | 4.880000114440918 | 5.28000020980835 | 4.880000114440918 | 5.199999809265137 | 91200 |
| 241 | 2025-03-31 | 4.679999828338623 | 4.949999809265137 | 4.679999828338623 | 4.880000114440918 | 16200 |
| 242 | 2025-04-01 | 4.699999809265137 | 4.800000190734863 | 4.5 | 4.679999828338623 | 17100 |
| 243 | 2025-04-02 | 4.650000095367432 | 4.71999979019165 | 4.610000133514404 | 4.690000057220459 | 10800 |
| 244 | 2025-04-03 | 4.550000190734863 | 4.730000019073486 | 4.5 | 4.690000057220459 | 11300 |
| 245 | 2025-04-04 | 4.5 | 4.590000152587891 | 4.420000076293945 | 4.5 | 11100 |
| 246 | 2025-04-07 | 4.050000190734863 | 4.460000038146973 | 4.010000228881836 | 4.349999904632568 | 76000 |
| 247 | 2025-04-08 | 4.010000228881836 | 4.25 | 4.0 | 4.170000076293945 | 62800 |
| 248 | 2025-04-09 | 4.199999809265137 | 4.199999809265137 | 4.110000133514404 | 4.130000114440918 | 15900 |
| 249 | 2025-04-10 | 4.199999809265137 | 4.25 | 4.079999923706055 | 4.079999923706055 | 9600 |
| 250 | 2025-04-11 | 4.150000095367432 | 4.300000190734863 | 4.119999885559082 | 4.300000190734863 | 6900 |