ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 5.389998912811279 | 5.669999122619629 | 5.249999046325684 | 5.459999084472656 | 85471 |
| 3 | 2024-04-17 | 5.389998912811279 | 5.529998779296875 | 5.249999046325684 | 5.389998912811279 | 46057 |
| 4 | 2024-04-18 | 5.459999084472656 | 5.529998779296875 | 5.3199992179870605 | 5.3199992179870605 | 180142 |
| 5 | 2024-04-19 | 5.389998912811279 | 5.599998950958252 | 5.3199992179870605 | 5.389998912811279 | 23885 |
| 6 | 2024-04-22 | 5.3199992179870605 | 5.459999084472656 | 5.3199992179870605 | 5.389998912811279 | 20185 |
| 7 | 2024-04-23 | 5.389998912811279 | 5.389998912811279 | 5.179998874664307 | 5.3199992179870605 | 41585 |
| 8 | 2024-04-24 | 5.879999160766602 | 5.879999160766602 | 5.3199992179870605 | 5.389998912811279 | 97557 |
| 9 | 2024-04-25 | 5.599998950958252 | 6.22999906539917 | 5.459999084472656 | 5.739998817443848 | 52942 |
| 10 | 2024-04-26 | 5.599998950958252 | 5.879999160766602 | 5.529998779296875 | 5.599998950958252 | 67028 |
| 11 | 2024-04-29 | 5.94999885559082 | 6.089999198913574 | 5.389998912811279 | 5.599998950958252 | 68800 |
| 12 | 2024-04-30 | 6.089999198913574 | 6.089999198913574 | 5.669999122619629 | 5.809998989105225 | 75500 |
| 13 | 2024-05-02 | 5.739998817443848 | 6.299999237060547 | 5.669999122619629 | 6.089999198913574 | 94571 |
| 14 | 2024-05-03 | 5.739998817443848 | 6.019999027252197 | 5.669999122619629 | 5.739998817443848 | 62314 |
| 15 | 2024-05-06 | 5.669999122619629 | 5.809998989105225 | 5.529998779296875 | 5.739998817443848 | 31685 |
| 16 | 2024-05-07 | 5.739998817443848 | 5.809998989105225 | 5.599998950958252 | 5.599998950958252 | 80228 |
| 17 | 2024-05-08 | 5.669999122619629 | 5.739998817443848 | 5.599998950958252 | 5.739998817443848 | 36571 |
| 18 | 2024-05-09 | 5.3199992179870605 | 5.669999122619629 | 5.109999179840088 | 5.669999122619629 | 223200 |
| 19 | 2024-05-10 | 5.3199992179870605 | 5.389998912811279 | 5.179998874664307 | 5.389998912811279 | 63057 |
| 20 | 2024-05-13 | 5.249999046325684 | 5.389998912811279 | 5.179998874664307 | 5.179998874664307 | 36142 |
| 21 | 2024-05-14 | 5.389998912811279 | 5.389998912811279 | 5.109999179840088 | 5.389998912811279 | 55257 |
| 22 | 2024-05-15 | 5.249999046325684 | 5.879999160766602 | 5.179998874664307 | 5.389998912811279 | 64185 |
| 23 | 2024-05-16 | 5.249999046325684 | 5.529998779296875 | 5.039999008178711 | 5.249999046325684 | 105514 |
| 24 | 2024-05-17 | 5.249999046325684 | 5.249999046325684 | 5.109999179840088 | 5.249999046325684 | 57342 |
| 25 | 2024-05-20 | 5.179998874664307 | 5.3199992179870605 | 5.109999179840088 | 5.249999046325684 | 54557 |
| 26 | 2024-05-21 | 5.179998874664307 | 5.3199992179870605 | 5.039999008178711 | 5.249999046325684 | 135700 |
| 27 | 2024-05-22 | 5.109999179840088 | 5.179998874664307 | 5.039999008178711 | 5.179998874664307 | 28828 |
| 28 | 2024-05-23 | 5.039999008178711 | 5.179998874664307 | 4.969998836517334 | 5.179998874664307 | 43714 |
| 29 | 2024-05-24 | 4.899999141693115 | 5.179998874664307 | 4.899999141693115 | 5.039999008178711 | 43371 |
| 30 | 2024-05-27 | 5.039999008178711 | 5.039999008178711 | 4.899999141693115 | 4.969998836517334 | 38842 |
| 31 | 2024-05-28 | 4.759998798370361 | 5.039999008178711 | 4.689999103546143 | 5.039999008178711 | 76871 |
| 32 | 2024-05-29 | 4.689999103546143 | 4.759998798370361 | 4.409998893737793 | 4.759998798370361 | 66000 |
| 33 | 2024-05-31 | 4.549999237060547 | 4.759998798370361 | 4.549999237060547 | 4.759998798370361 | 31342 |
| 34 | 2024-06-03 | 4.409998893737793 | 4.689999103546143 | 4.409998893737793 | 4.619998931884766 | 68314 |
| 35 | 2024-06-04 | 4.269999027252197 | 4.47999906539917 | 4.269999027252197 | 4.47999906539917 | 60385 |
| 36 | 2024-06-05 | 4.339999198913574 | 4.619998931884766 | 4.269999027252197 | 4.339999198913574 | 186528 |
| 37 | 2024-06-06 | 4.339999198913574 | 4.409998893737793 | 4.269999027252197 | 4.339999198913574 | 77342 |
| 38 | 2024-06-07 | 4.269999027252197 | 4.339999198913574 | 4.19999885559082 | 4.269999027252197 | 61714 |
| 39 | 2024-06-10 | 4.19999885559082 | 4.339999198913574 | 3.9899990558624268 | 4.269999027252197 | 89057 |
| 40 | 2024-06-11 | 4.759998798370361 | 4.759998798370361 | 4.19999885559082 | 4.19999885559082 | 148771 |
| 41 | 2024-06-12 | 4.759998798370361 | 5.109999179840088 | 4.619998931884766 | 4.759998798370361 | 52985 |
| 42 | 2024-06-13 | 4.689999103546143 | 4.759998798370361 | 4.47999906539917 | 4.619998931884766 | 67328 |
| 43 | 2024-06-14 | 4.619998931884766 | 4.689999103546143 | 4.409998893737793 | 4.689999103546143 | 29728 |
| 44 | 2024-06-17 | 4.47999906539917 | 4.759998798370361 | 4.409998893737793 | 4.619998931884766 | 25828 |
| 45 | 2024-06-18 | 4.47999906539917 | 4.759998798370361 | 4.409998893737793 | 4.47999906539917 | 56171 |
| 46 | 2024-06-19 | 4.549999237060547 | 4.549999237060547 | 4.409998893737793 | 4.47999906539917 | 8214 |
| 47 | 2024-06-20 | 4.549999237060547 | 4.549999237060547 | 4.409998893737793 | 4.549999237060547 | 10857 |
| 48 | 2024-06-21 | 4.269999027252197 | 4.47999906539917 | 4.129999160766602 | 4.409998893737793 | 102600 |
| 49 | 2024-06-24 | 4.339999198913574 | 4.549999237060547 | 4.129999160766602 | 4.19999885559082 | 81242 |
| 50 | 2024-06-25 | 4.409998893737793 | 4.409998893737793 | 4.19999885559082 | 4.339999198913574 | 36414 |
| 51 | 2024-06-26 | 4.269999027252197 | 4.409998893737793 | 4.059998989105225 | 4.409998893737793 | 141214 |
| 52 | 2024-06-27 | 4.059998989105225 | 4.339999198913574 | 3.849998950958252 | 4.269999027252197 | 102442 |
| 53 | 2024-06-28 | 3.7099990844726562 | 4.059998989105225 | 3.6399989128112793 | 4.059998989105225 | 333400 |
| 54 | 2024-07-01 | 3.359998941421509 | 3.7099990844726562 | 3.289999008178711 | 3.6399989128112793 | 379857 |
| 55 | 2024-07-02 | 3.4999990463256836 | 3.5699989795684814 | 3.289999008178711 | 3.4299991130828857 | 275742 |
| 56 | 2024-07-03 | 3.6399989128112793 | 3.6399989128112793 | 3.4299991130828857 | 3.4999990463256836 | 116900 |
| 57 | 2024-07-04 | 3.91999888420105 | 3.91999888420105 | 3.6399989128112793 | 3.7099990844726562 | 112114 |
| 58 | 2024-07-05 | 3.91999888420105 | 3.9899990558624268 | 3.7099990844726562 | 3.91999888420105 | 41728 |
| 59 | 2024-07-08 | 3.91999888420105 | 3.9899990558624268 | 3.7099990844726562 | 3.91999888420105 | 81728 |
| 60 | 2024-07-09 | 3.9899990558624268 | 4.059998989105225 | 3.849998950958252 | 3.91999888420105 | 43542 |
| 61 | 2024-07-10 | 4.19999885559082 | 4.339999198913574 | 3.9899990558624268 | 3.9899990558624268 | 88857 |
| 62 | 2024-07-11 | 4.19999885559082 | 4.339999198913574 | 4.129999160766602 | 4.19999885559082 | 77400 |
| 63 | 2024-07-12 | 4.129999160766602 | 4.339999198913574 | 3.9899990558624268 | 4.19999885559082 | 133971 |
| 64 | 2024-07-15 | 4.47999906539917 | 4.549999237060547 | 3.9899990558624268 | 4.129999160766602 | 233071 |
| 65 | 2024-07-16 | 4.47999906539917 | 4.549999237060547 | 4.269999027252197 | 4.47999906539917 | 51814 |
| 66 | 2024-07-17 | 4.47999906539917 | 4.549999237060547 | 4.19999885559082 | 4.47999906539917 | 22185 |
| 67 | 2024-07-18 | 4.059998989105225 | 4.47999906539917 | 4.059998989105225 | 4.47999906539917 | 67085 |
| 68 | 2024-07-19 | 3.6399989128112793 | 4.19999885559082 | 3.5699989795684814 | 4.19999885559082 | 165642 |
| 69 | 2024-07-22 | 3.9800000190734863 | 4.269999980926514 | 3.490000009536743 | 3.5299999713897705 | 267700 |
| 70 | 2024-07-23 | 4.0 | 4.150000095367432 | 3.7200000286102295 | 3.9700000286102295 | 85400 |
| 71 | 2024-07-24 | 3.7100000381469727 | 4.010000228881836 | 3.7100000381469727 | 3.950000047683716 | 74400 |
| 72 | 2024-07-25 | 3.890000104904175 | 3.890000104904175 | 3.630000114440918 | 3.7699999809265137 | 76800 |
| 73 | 2024-07-26 | 3.819999933242798 | 3.890000104904175 | 3.7100000381469727 | 3.890000104904175 | 64900 |
| 74 | 2024-07-29 | 3.7300000190734863 | 3.8499999046325684 | 3.7100000381469727 | 3.7300000190734863 | 71900 |
| 75 | 2024-07-30 | 3.6700000762939453 | 3.7699999809265137 | 3.5899999141693115 | 3.7699999809265137 | 106300 |
| 76 | 2024-07-31 | 3.680000066757202 | 3.7300000190734863 | 3.569999933242798 | 3.6700000762939453 | 58700 |
| 77 | 2024-08-01 | 3.5999999046325684 | 3.7100000381469727 | 3.5399999618530273 | 3.680000066757202 | 40500 |
| 78 | 2024-08-02 | 3.559999942779541 | 3.690000057220459 | 3.450000047683716 | 3.5999999046325684 | 79900 |
| 79 | 2024-08-05 | 3.569999933242798 | 3.569999933242798 | 3.369999885559082 | 3.559999942779541 | 105600 |
| 80 | 2024-08-06 | 3.559999942779541 | 3.700000047683716 | 3.549999952316284 | 3.5799999237060547 | 38400 |
| 81 | 2024-08-07 | 3.5199999809265137 | 3.6500000953674316 | 3.509999990463257 | 3.640000104904175 | 27800 |
| 82 | 2024-08-08 | 3.5999999046325684 | 3.630000114440918 | 3.5299999713897705 | 3.549999952316284 | 21600 |
| 83 | 2024-08-09 | 3.690000057220459 | 3.75 | 3.5399999618530273 | 3.549999952316284 | 68900 |
| 84 | 2024-08-12 | 3.7300000190734863 | 3.7899999618530273 | 3.680000066757202 | 3.740000009536743 | 42000 |
| 85 | 2024-08-13 | 3.680000066757202 | 3.799999952316284 | 3.640000104904175 | 3.799999952316284 | 29600 |
| 86 | 2024-08-14 | 3.700000047683716 | 3.799999952316284 | 3.569999933242798 | 3.7899999618530273 | 65400 |
| 87 | 2024-08-15 | 3.7899999618530273 | 3.7899999618530273 | 3.5999999046325684 | 3.5999999046325684 | 68800 |
| 88 | 2024-08-16 | 4.5 | 4.539999961853027 | 3.7799999713897705 | 3.7799999713897705 | 441000 |
| 89 | 2024-08-19 | 4.46999979019165 | 4.710000038146973 | 4.179999828338623 | 4.5 | 270700 |
| 90 | 2024-08-20 | 4.150000095367432 | 4.639999866485596 | 4.059999942779541 | 4.590000152587891 | 297100 |
| 91 | 2024-08-21 | 3.7300000190734863 | 4.179999828338623 | 3.690000057220459 | 4.130000114440918 | 338400 |
| 92 | 2024-08-22 | 3.549999952316284 | 3.7899999618530273 | 3.549999952316284 | 3.75 | 159700 |
| 93 | 2024-08-23 | 3.549999952316284 | 3.609999895095825 | 3.440000057220459 | 3.5799999237060547 | 224500 |
| 94 | 2024-08-26 | 3.4200000762939453 | 3.5899999141693115 | 3.309999942779541 | 3.549999952316284 | 219200 |
| 95 | 2024-08-27 | 3.25 | 3.440000057220459 | 3.180000066757202 | 3.440000057220459 | 237100 |
| 96 | 2024-08-28 | 3.130000114440918 | 3.25 | 3.059999942779541 | 3.25 | 266600 |
| 97 | 2024-08-29 | 3.1700000762939453 | 3.2799999713897705 | 3.0399999618530273 | 3.109999895095825 | 183300 |
| 98 | 2024-08-30 | 3.109999895095825 | 3.25 | 2.9100000858306885 | 3.200000047683716 | 406200 |
| 99 | 2024-09-02 | 2.7899999618530273 | 3.1500000953674316 | 2.7100000381469727 | 3.1500000953674316 | 492100 |
| 100 | 2024-09-03 | 2.430000066757202 | 2.799999952316284 | 2.4200000762939453 | 2.799999952316284 | 504400 |
| 101 | 2024-09-04 | 2.6600000858306885 | 2.6600000858306885 | 2.5 | 2.5199999809265137 | 386400 |
| 102 | 2024-09-05 | 2.609999895095825 | 2.740000009536743 | 2.5299999713897705 | 2.6600000858306885 | 160800 |
| 103 | 2024-09-06 | 2.700000047683716 | 2.700000047683716 | 2.5799999237060547 | 2.609999895095825 | 100100 |
| 104 | 2024-09-09 | 2.819999933242798 | 2.880000114440918 | 2.640000104904175 | 2.6500000953674316 | 152900 |
| 105 | 2024-09-10 | 2.880000114440918 | 2.880000114440918 | 2.7799999713897705 | 2.809999942779541 | 97500 |
| 106 | 2024-09-11 | 2.880000114440918 | 2.950000047683716 | 2.75 | 2.880000114440918 | 106200 |
| 107 | 2024-09-12 | 3.0 | 3.0 | 2.759999990463257 | 2.809999942779541 | 103000 |
| 108 | 2024-09-13 | 3.8499999046325684 | 3.8499999046325684 | 2.930000066757202 | 2.990000009536743 | 804500 |
| 109 | 2024-09-16 | 4.889999866485596 | 5.079999923706055 | 3.799999952316284 | 3.8499999046325684 | 1053400 |
| 110 | 2024-09-17 | 4.800000190734863 | 5.199999809265137 | 4.119999885559082 | 4.849999904632568 | 1088600 |
| 111 | 2024-09-18 | 5.019999980926514 | 5.400000095367432 | 4.849999904632568 | 4.909999847412109 | 662400 |
| 112 | 2024-09-19 | 4.599999904632568 | 5.199999809265137 | 4.559999942779541 | 5.059999942779541 | 350800 |
| 113 | 2024-09-20 | 4.300000190734863 | 4.710000038146973 | 4.090000152587891 | 4.619999885559082 | 304700 |
| 114 | 2024-09-23 | 4.28000020980835 | 4.579999923706055 | 4.039999961853027 | 4.260000228881836 | 156700 |
| 115 | 2024-09-24 | 4.800000190734863 | 4.840000152587891 | 4.179999828338623 | 4.46999979019165 | 233800 |
| 116 | 2024-09-25 | 4.949999809265137 | 5.199999809265137 | 4.710000038146973 | 4.800000190734863 | 424600 |
| 117 | 2024-09-26 | 5.050000190734863 | 5.059999942779541 | 4.760000228881836 | 4.889999866485596 | 135900 |
| 118 | 2024-09-27 | 4.900000095367432 | 5.25 | 4.809999942779541 | 4.900000095367432 | 392600 |
| 119 | 2024-09-30 | 4.980000019073486 | 5.050000190734863 | 4.769999980926514 | 4.989999771118164 | 134800 |
| 120 | 2024-10-01 | 4.860000133514404 | 5.050000190734863 | 4.829999923706055 | 4.909999847412109 | 66700 |
| 121 | 2024-10-02 | 4.840000152587891 | 4.980000019073486 | 4.800000190734863 | 4.900000095367432 | 73700 |
| 122 | 2024-10-03 | 4.760000228881836 | 4.880000114440918 | 4.699999809265137 | 4.880000114440918 | 85100 |
| 123 | 2024-10-04 | 4.900000095367432 | 4.900000095367432 | 4.659999847412109 | 4.75 | 55900 |
| 124 | 2024-10-07 | 4.989999771118164 | 5.099999904632568 | 4.78000020980835 | 4.949999809265137 | 158300 |
| 125 | 2024-10-08 | 5.840000152587891 | 6.320000171661377 | 5.440000057220459 | 5.460000038146973 | 659200 |
| 126 | 2024-10-09 | 6.25 | 6.460000038146973 | 5.71999979019165 | 5.900000095367432 | 409600 |
| 127 | 2024-10-10 | 6.010000228881836 | 6.389999866485596 | 5.699999809265137 | 6.329999923706055 | 307900 |
| 128 | 2024-10-11 | 6.420000076293945 | 6.46999979019165 | 5.400000095367432 | 5.909999847412109 | 409800 |
| 129 | 2024-10-14 | 6.699999809265137 | 6.789999961853027 | 6.199999809265137 | 6.489999771118164 | 231700 |
| 130 | 2024-10-15 | 6.360000133514404 | 6.650000095367432 | 6.210000038146973 | 6.590000152587891 | 251300 |
| 131 | 2024-10-16 | 6.409999847412109 | 6.590000152587891 | 6.210000038146973 | 6.320000171661377 | 126900 |
| 132 | 2024-10-17 | 6.449999809265137 | 6.46999979019165 | 6.059999942779541 | 6.460000038146973 | 197600 |
| 133 | 2024-10-18 | 6.25 | 6.75 | 6.25 | 6.550000190734863 | 263100 |
| 134 | 2024-10-21 | 6.019999980926514 | 6.400000095367432 | 5.800000190734863 | 6.400000095367432 | 278500 |
| 135 | 2024-10-22 | 5.980000019073486 | 6.179999828338623 | 5.920000076293945 | 6.090000152587891 | 189100 |
| 136 | 2024-10-23 | 5.75 | 6.099999904632568 | 5.75 | 6.010000228881836 | 351600 |
| 137 | 2024-10-24 | 5.75 | 5.860000133514404 | 5.420000076293945 | 5.800000190734863 | 146400 |
| 138 | 2024-10-25 | 5.630000114440918 | 5.920000076293945 | 5.630000114440918 | 5.650000095367432 | 152100 |
| 139 | 2024-10-28 | 5.559999942779541 | 5.820000171661377 | 5.46999979019165 | 5.71999979019165 | 164400 |
| 140 | 2024-10-29 | 5.619999885559082 | 5.670000076293945 | 5.429999828338623 | 5.650000095367432 | 237500 |
| 141 | 2024-10-30 | 5.650000095367432 | 5.78000020980835 | 5.480000019073486 | 5.539999961853027 | 62000 |
| 142 | 2024-10-31 | 5.53000020980835 | 5.760000228881836 | 5.53000020980835 | 5.730000019073486 | 41500 |
| 143 | 2024-11-01 | 5.139999866485596 | 5.570000171661377 | 5.139999866485596 | 5.570000171661377 | 70900 |
| 144 | 2024-11-04 | 5.170000076293945 | 5.300000190734863 | 5.070000171661377 | 5.230000019073486 | 91200 |
| 145 | 2024-11-05 | 5.610000133514404 | 5.820000171661377 | 5.070000171661377 | 5.079999923706055 | 309600 |
| 146 | 2024-11-06 | 6.0 | 6.25 | 5.5 | 5.510000228881836 | 203500 |
| 147 | 2024-11-07 | 6.949999809265137 | 6.949999809265137 | 5.889999866485596 | 6.0 | 333500 |
| 148 | 2024-11-08 | 7.480000019073486 | 7.489999771118164 | 6.440000057220459 | 6.840000152587891 | 340900 |
| 149 | 2024-11-11 | 7.239999771118164 | 7.550000190734863 | 6.920000076293945 | 7.460000038146973 | 185100 |
| 150 | 2024-11-12 | 7.0 | 7.400000095367432 | 6.989999771118164 | 7.400000095367432 | 107600 |
| 151 | 2024-11-13 | 7.369999885559082 | 7.369999885559082 | 6.659999847412109 | 7.0 | 198500 |
| 152 | 2024-11-14 | 8.09000015258789 | 8.09000015258789 | 6.170000076293945 | 7.170000076293945 | 1302800 |
| 153 | 2024-11-18 | 8.319999694824219 | 8.529999732971191 | 7.900000095367432 | 8.170000076293945 | 366500 |
| 154 | 2024-11-19 | 7.550000190734863 | 8.399999618530273 | 7.309999942779541 | 8.399999618530273 | 561600 |
| 155 | 2024-11-21 | 7.909999847412109 | 8.180000305175781 | 7.190000057220459 | 7.599999904632568 | 172700 |
| 156 | 2024-11-22 | 7.420000076293945 | 8.460000038146973 | 7.420000076293945 | 8.050000190734863 | 381400 |
| 157 | 2024-11-25 | 7.300000190734863 | 7.639999866485596 | 7.289999961853027 | 7.599999904632568 | 95200 |
| 158 | 2024-11-26 | 6.800000190734863 | 7.46999979019165 | 6.800000190734863 | 7.46999979019165 | 143100 |
| 159 | 2024-11-27 | 6.400000095367432 | 6.980000019073486 | 6.309999942779541 | 6.980000019073486 | 113100 |
| 160 | 2024-11-28 | 5.909999847412109 | 6.480000019073486 | 5.679999828338623 | 6.289999961853027 | 284500 |
| 161 | 2024-11-29 | 5.800000190734863 | 6.090000152587891 | 5.639999866485596 | 5.820000171661377 | 119900 |
| 162 | 2024-12-02 | 6.110000133514404 | 6.130000114440918 | 5.599999904632568 | 5.96999979019165 | 51900 |
| 163 | 2024-12-03 | 6.400000095367432 | 6.429999828338623 | 5.900000095367432 | 6.110000133514404 | 43500 |
| 164 | 2024-12-04 | 6.679999828338623 | 6.820000171661377 | 6.170000076293945 | 6.5 | 89200 |
| 165 | 2024-12-05 | 6.429999828338623 | 6.900000095367432 | 6.429999828338623 | 6.679999828338623 | 75500 |
| 166 | 2024-12-06 | 6.75 | 6.860000133514404 | 6.300000190734863 | 6.389999866485596 | 102300 |
| 167 | 2024-12-09 | 6.579999923706055 | 6.869999885559082 | 6.320000171661377 | 6.75 | 121900 |
| 168 | 2024-12-10 | 6.5 | 6.739999771118164 | 6.480000019073486 | 6.480000019073486 | 76300 |
| 169 | 2024-12-11 | 7.199999809265137 | 7.349999904632568 | 6.409999847412109 | 6.630000114440918 | 284800 |
| 170 | 2024-12-12 | 7.25 | 7.380000114440918 | 6.989999771118164 | 7.059999942779541 | 53500 |
| 171 | 2024-12-13 | 7.079999923706055 | 7.300000190734863 | 6.900000095367432 | 7.300000190734863 | 65200 |
| 172 | 2024-12-16 | 6.980000019073486 | 7.179999828338623 | 6.690000057220459 | 6.940000057220459 | 52900 |
| 173 | 2024-12-17 | 6.849999904632568 | 7.059999942779541 | 6.510000228881836 | 6.889999866485596 | 53600 |
| 174 | 2024-12-18 | 6.300000190734863 | 7.03000020980835 | 6.300000190734863 | 6.980000019073486 | 60900 |
| 175 | 2024-12-19 | 6.239999771118164 | 6.5 | 5.800000190734863 | 6.489999771118164 | 29500 |
| 176 | 2024-12-20 | 6.110000133514404 | 6.400000095367432 | 6.110000133514404 | 6.400000095367432 | 20500 |
| 177 | 2024-12-23 | 5.949999809265137 | 6.150000095367432 | 5.880000114440918 | 6.119999885559082 | 41000 |
| 178 | 2024-12-26 | 5.940000057220459 | 6.079999923706055 | 5.659999847412109 | 6.070000171661377 | 113100 |
| 179 | 2024-12-27 | 6.989999771118164 | 7.179999828338623 | 5.900000095367432 | 6.059999942779541 | 365800 |
| 180 | 2024-12-30 | 6.989999771118164 | 7.199999809265137 | 6.650000095367432 | 6.989999771118164 | 267200 |
| 181 | 2025-01-02 | 6.949999809265137 | 7.0 | 6.679999828338623 | 6.849999904632568 | 99300 |
| 182 | 2025-01-03 | 6.949999809265137 | 7.0 | 6.800000190734863 | 6.820000171661377 | 49400 |
| 183 | 2025-01-06 | 6.550000190734863 | 7.0 | 6.550000190734863 | 6.96999979019165 | 89800 |
| 184 | 2025-01-07 | 6.449999809265137 | 6.739999771118164 | 6.25 | 6.670000076293945 | 149200 |
| 185 | 2025-01-08 | 6.650000095367432 | 6.889999866485596 | 6.269999980926514 | 6.329999923706055 | 101800 |
| 186 | 2025-01-09 | 6.480000019073486 | 6.599999904632568 | 6.21999979019165 | 6.53000020980835 | 76100 |
| 187 | 2025-01-10 | 6.579999923706055 | 6.639999866485596 | 6.239999771118164 | 6.480000019073486 | 39300 |
| 188 | 2025-01-13 | 6.210000038146973 | 6.590000152587891 | 6.150000095367432 | 6.590000152587891 | 117600 |
| 189 | 2025-01-14 | 6.489999771118164 | 6.489999771118164 | 6.079999923706055 | 6.230000019073486 | 90300 |
| 190 | 2025-01-15 | 6.590000152587891 | 6.599999904632568 | 6.340000152587891 | 6.369999885559082 | 37300 |
| 191 | 2025-01-16 | 6.25 | 6.670000076293945 | 6.25 | 6.579999923706055 | 25500 |
| 192 | 2025-01-17 | 6.170000076293945 | 6.559999942779541 | 6.170000076293945 | 6.489999771118164 | 48500 |
| 193 | 2025-01-20 | 6.239999771118164 | 6.340000152587891 | 5.96999979019165 | 6.179999828338623 | 87000 |
| 194 | 2025-01-21 | 5.989999771118164 | 6.199999809265137 | 5.989999771118164 | 6.119999885559082 | 62900 |
| 195 | 2025-01-22 | 6.050000190734863 | 6.349999904632568 | 5.760000228881836 | 5.949999809265137 | 86900 |
| 196 | 2025-01-23 | 5.989999771118164 | 6.199999809265137 | 5.989999771118164 | 6.130000114440918 | 24700 |
| 197 | 2025-01-24 | 6.110000133514404 | 6.300000190734863 | 5.909999847412109 | 5.909999847412109 | 18100 |
| 198 | 2025-01-27 | 5.880000114440918 | 6.230000019073486 | 5.880000114440918 | 6.090000152587891 | 38600 |
| 199 | 2025-01-28 | 5.900000095367432 | 5.989999771118164 | 5.820000171661377 | 5.949999809265137 | 13600 |
| 200 | 2025-01-29 | 5.96999979019165 | 5.989999771118164 | 5.800000190734863 | 5.869999885559082 | 21300 |
| 201 | 2025-01-30 | 6.050000190734863 | 6.170000076293945 | 5.869999885559082 | 5.96999979019165 | 20300 |
| 202 | 2025-01-31 | 6.139999866485596 | 6.139999866485596 | 5.949999809265137 | 5.949999809265137 | 31000 |
| 203 | 2025-02-03 | 5.78000020980835 | 6.090000152587891 | 5.78000020980835 | 6.019999980926514 | 28900 |
| 204 | 2025-02-04 | 5.25 | 5.929999828338623 | 5.25 | 5.929999828338623 | 84700 |
| 205 | 2025-02-05 | 5.119999885559082 | 5.369999885559082 | 4.869999885559082 | 5.269999980926514 | 78700 |
| 206 | 2025-02-06 | 5.159999847412109 | 5.269999980926514 | 4.980000019073486 | 5.019999980926514 | 48100 |
| 207 | 2025-02-07 | 5.050000190734863 | 5.190000057220459 | 5.019999980926514 | 5.099999904632568 | 12100 |
| 208 | 2025-02-10 | 5.449999809265137 | 5.460000038146973 | 5.070000171661377 | 5.070000171661377 | 69800 |
| 209 | 2025-02-11 | 5.360000133514404 | 5.599999904632568 | 5.360000133514404 | 5.449999809265137 | 38500 |
| 210 | 2025-02-12 | 5.059999942779541 | 5.369999885559082 | 5.050000190734863 | 5.329999923706055 | 36700 |
| 211 | 2025-02-13 | 5.070000171661377 | 5.170000076293945 | 5.0 | 5.170000076293945 | 14400 |
| 212 | 2025-02-14 | 5.099999904632568 | 5.269999980926514 | 5.070000171661377 | 5.070000171661377 | 60200 |
| 213 | 2025-02-17 | 5.210000038146973 | 5.289999961853027 | 5.03000020980835 | 5.090000152587891 | 33900 |
| 214 | 2025-02-18 | 5.300000190734863 | 5.300000190734863 | 5.230000019073486 | 5.269999980926514 | 5800 |
| 215 | 2025-02-19 | 5.130000114440918 | 5.480000019073486 | 5.050000190734863 | 5.300000190734863 | 88400 |
| 216 | 2025-02-20 | 5.260000228881836 | 5.320000171661377 | 5.199999809265137 | 5.320000171661377 | 8600 |
| 217 | 2025-02-21 | 5.21999979019165 | 5.389999866485596 | 5.21999979019165 | 5.260000228881836 | 9300 |
| 218 | 2025-02-24 | 5.380000114440918 | 5.460000038146973 | 5.139999866485596 | 5.21999979019165 | 54100 |
| 219 | 2025-02-25 | 5.5 | 5.5 | 5.349999904632568 | 5.360000133514404 | 9000 |
| 220 | 2025-02-26 | 5.590000152587891 | 5.599999904632568 | 5.46999979019165 | 5.46999979019165 | 23100 |
| 221 | 2025-02-27 | 5.449999809265137 | 5.599999904632568 | 5.449999809265137 | 5.489999771118164 | 15300 |
| 222 | 2025-02-28 | 5.199999809265137 | 5.489999771118164 | 5.199999809265137 | 5.489999771118164 | 24600 |
| 223 | 2025-03-05 | 5.099999904632568 | 5.28000020980835 | 5.099999904632568 | 5.28000020980835 | 15200 |
| 224 | 2025-03-06 | 5.150000095367432 | 5.190000057220459 | 5.079999923706055 | 5.179999828338623 | 8500 |
| 225 | 2025-03-07 | 5.130000114440918 | 5.239999771118164 | 5.119999885559082 | 5.119999885559082 | 19500 |
| 226 | 2025-03-10 | 5.75 | 5.800000190734863 | 5.130000114440918 | 5.130000114440918 | 94900 |
| 227 | 2025-03-11 | 5.670000076293945 | 5.75 | 5.5 | 5.71999979019165 | 15500 |
| 228 | 2025-03-12 | 5.670000076293945 | 5.800000190734863 | 5.559999942779541 | 5.71999979019165 | 33900 |
| 229 | 2025-03-13 | 5.550000190734863 | 5.800000190734863 | 5.489999771118164 | 5.789999961853027 | 133300 |
| 230 | 2025-03-14 | 5.460000038146973 | 5.619999885559082 | 5.460000038146973 | 5.619999885559082 | 19500 |
| 231 | 2025-03-17 | 5.619999885559082 | 5.679999828338623 | 5.449999809265137 | 5.460000038146973 | 24600 |
| 232 | 2025-03-18 | 5.739999771118164 | 5.760000228881836 | 5.550000190734863 | 5.619999885559082 | 20500 |
| 233 | 2025-03-19 | 5.800000190734863 | 5.840000152587891 | 5.699999809265137 | 5.699999809265137 | 5000 |
| 234 | 2025-03-20 | 5.570000171661377 | 5.760000228881836 | 5.570000171661377 | 5.760000228881836 | 25100 |
| 235 | 2025-03-21 | 5.650000095367432 | 5.78000020980835 | 5.53000020980835 | 5.599999904632568 | 16300 |
| 236 | 2025-03-24 | 5.619999885559082 | 5.75 | 4.599999904632568 | 5.610000133514404 | 280100 |
| 237 | 2025-03-25 | 5.429999828338623 | 5.590000152587891 | 5.329999923706055 | 5.590000152587891 | 35200 |
| 238 | 2025-03-26 | 5.369999885559082 | 5.579999923706055 | 5.179999828338623 | 5.400000095367432 | 24500 |
| 239 | 2025-03-27 | 5.489999771118164 | 5.590000152587891 | 5.440000057220459 | 5.46999979019165 | 13900 |
| 240 | 2025-03-28 | 6.449999809265137 | 6.449999809265137 | 5.449999809265137 | 5.46999979019165 | 41300 |
| 241 | 2025-03-31 | 6.309999942779541 | 6.989999771118164 | 6.039999961853027 | 6.400000095367432 | 138500 |
| 242 | 2025-04-01 | 7.320000171661377 | 7.440000057220459 | 6.269999980926514 | 6.340000152587891 | 139400 |
| 243 | 2025-04-02 | 7.03000020980835 | 7.329999923706055 | 6.949999809265137 | 7.179999828338623 | 41400 |
| 244 | 2025-04-03 | 7.420000076293945 | 7.599999904632568 | 6.889999866485596 | 7.0 | 92400 |
| 245 | 2025-04-04 | 7.5 | 7.610000133514404 | 6.889999866485596 | 7.610000133514404 | 29100 |
| 246 | 2025-04-07 | 6.949999809265137 | 7.5 | 6.949999809265137 | 7.349999904632568 | 37800 |
| 247 | 2025-04-08 | 6.679999828338623 | 7.239999771118164 | 6.679999828338623 | 7.239999771118164 | 13600 |
| 248 | 2025-04-09 | 6.769999980926514 | 6.820000171661377 | 6.309999942779541 | 6.690000057220459 | 170600 |
| 249 | 2025-04-10 | 6.769999980926514 | 7.090000152587891 | 6.539999961853027 | 7.0 | 33800 |
| 250 | 2025-04-11 | 7.289999961853027 | 7.440000057220459 | 6.519999980926514 | 6.71999979019165 | 30300 |