ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 5.3836493492126465 | 5.529153010641481 | 5.315747301346294 | 5.45155093453414 | 503200 |
| 3 | 2024-04-17 | 5.461251735687256 | 5.577654856463549 | 5.3836496551697275 | 5.3836496551697275 | 980700 |
| 4 | 2024-04-18 | 5.470951557159424 | 5.5194530869173715 | 5.3351479213999875 | 5.422450489946345 | 295100 |
| 5 | 2024-04-19 | 5.422450065612793 | 5.558253690744924 | 5.37394853965033 | 5.422450065612793 | 351500 |
| 6 | 2024-04-22 | 5.451550483703613 | 5.567953588238359 | 5.31574686174641 | 5.432149966281155 | 589300 |
| 7 | 2024-04-23 | 5.616455554962158 | 5.645556564657884 | 5.354548317880058 | 5.451550912624381 | 881900 |
| 8 | 2024-04-24 | 5.422450065612793 | 5.6261557345834055 | 5.422450065612793 | 5.6261557345834055 | 239400 |
| 9 | 2024-04-25 | 5.538853168487549 | 5.78135987301837 | 5.335147499678072 | 5.422450061323514 | 977900 |
| 10 | 2024-04-26 | 5.50975227355957 | 5.6649568821767025 | 5.441850690925364 | 5.538853282220545 | 582100 |
| 11 | 2024-04-29 | 5.694057941436768 | 5.752259501458954 | 5.432150690064485 | 5.626156352683324 | 271900 |
| 12 | 2024-04-30 | 5.441850662231445 | 5.752258952739298 | 5.4321501718806555 | 5.752258952739298 | 251700 |
| 13 | 2024-05-02 | 5.48065185546875 | 5.626155977082847 | 5.432150327415767 | 5.470951364840213 | 189200 |
| 14 | 2024-05-03 | 5.48065185546875 | 5.655256523878756 | 5.432150327415767 | 5.538853411605419 | 634500 |
| 15 | 2024-05-06 | 5.335147380828857 | 5.490351520256809 | 5.29634634597187 | 5.490351520256809 | 359700 |
| 16 | 2024-05-07 | 5.364248752593994 | 5.393349299440889 | 5.25754566821739 | 5.364248752593994 | 266500 |
| 17 | 2024-05-08 | 5.451550483703613 | 5.451550483703613 | 5.209043784650483 | 5.364248386574965 | 244300 |
| 18 | 2024-05-09 | 5.315747261047363 | 5.364248789519189 | 5.238145185528327 | 5.364248789519189 | 361900 |
| 19 | 2024-05-10 | 5.170243263244629 | 5.32544741803708 | 5.170243263244629 | 5.276946350936872 | 459900 |
| 20 | 2024-05-13 | 5.131442070007324 | 5.238145154486083 | 5.07324051371296 | 5.238145154486083 | 258800 |
| 21 | 2024-05-14 | 5.044139862060547 | 5.150842954107468 | 5.034439833262582 | 5.1120419138258395 | 223300 |
| 22 | 2024-05-15 | 5.141142845153809 | 5.218744924507169 | 4.830734065195487 | 4.947137184225528 | 1768700 |
| 23 | 2024-05-16 | 5.170243263244629 | 5.218744792889703 | 5.092641185848404 | 5.141142715493478 | 555800 |
| 24 | 2024-05-17 | 5.228444576263428 | 5.2672456131431495 | 5.141142474556475 | 5.170243020943844 | 232400 |
| 25 | 2024-05-20 | 5.170243263244629 | 5.257545831587816 | 5.063540175552386 | 5.2090443019427415 | 354100 |
| 26 | 2024-05-21 | 5.160543441772461 | 5.1993444820264365 | 5.092641390055562 | 5.150842950436524 | 247300 |
| 27 | 2024-05-22 | 5.141142845153809 | 5.20904443331556 | 5.092641314285519 | 5.141142845153809 | 573000 |
| 28 | 2024-05-23 | 5.082940578460693 | 5.160543116624056 | 4.966537465032935 | 5.112041588090062 | 322700 |
| 29 | 2024-05-24 | 5.053840160369873 | 5.131442237969086 | 5.0247391499977345 | 5.082940708197144 | 184300 |
| 30 | 2024-05-27 | 5.170243263244629 | 5.170243263244629 | 4.966537578807103 | 5.05384014715029 | 213900 |
| 31 | 2024-05-28 | 5.044139862060547 | 5.21874500587276 | 5.015039313121768 | 5.21874500587276 | 376600 |
| 32 | 2024-05-29 | 5.063539981842041 | 5.170243065452261 | 4.995638397990414 | 5.053839953811029 | 1308300 |
| 33 | 2024-05-31 | 5.082940578460693 | 5.189643663708567 | 5.034439512471556 | 5.063540059556067 | 396400 |
| 34 | 2024-06-03 | 5.082940578460693 | 5.141142597719429 | 4.9859379839375615 | 5.112041588090062 | 883500 |
| 35 | 2024-06-04 | 5.141142845153809 | 5.170243393638879 | 5.034439754770498 | 5.053840274608838 | 483500 |
| 36 | 2024-06-05 | 5.082940578460693 | 5.160543116624056 | 5.0053385028421875 | 5.131442106994688 | 311000 |
| 37 | 2024-06-06 | 5.141142845153809 | 5.141142845153809 | 5.044139783417229 | 5.053840274608838 | 509400 |
| 38 | 2024-06-07 | 5.141142845153809 | 5.150842873800539 | 5.053840274608838 | 5.092641314285519 | 275600 |
| 39 | 2024-06-10 | 5.247845649719238 | 5.403050276197526 | 4.98593839180919 | 5.160543538779152 | 1460400 |
| 40 | 2024-06-11 | 5.335147380828857 | 5.335147380828857 | 5.218744276257894 | 5.247844821128225 | 1420900 |
| 41 | 2024-06-12 | 5.209043979644775 | 5.40304962367654 | 5.179943433694155 | 5.40304962367654 | 1503200 |
| 42 | 2024-06-13 | 5.228444576263428 | 5.325447168462733 | 5.024738901372464 | 5.199344029876059 | 897100 |
| 43 | 2024-06-14 | 5.286646366119385 | 5.3157473763426335 | 5.092641173113942 | 5.170243250316119 | 1241300 |
| 44 | 2024-06-17 | 5.141142845153809 | 5.25754596418385 | 5.0732407944471785 | 5.25754596418385 | 521900 |
| 45 | 2024-06-18 | 5.286646366119385 | 5.286646366119385 | 5.0441396435901495 | 5.102341664036647 | 912900 |
| 46 | 2024-06-19 | 5.422450065612793 | 5.422450065612793 | 5.160542843014125 | 5.383649029860756 | 407100 |
| 47 | 2024-06-20 | 5.461251735687256 | 5.461251735687256 | 5.286646591977932 | 5.3836496551697275 | 422700 |
| 48 | 2024-06-21 | 5.645556449890137 | 5.664956968444611 | 5.373948727582651 | 5.3933492461371255 | 315100 |
| 49 | 2024-06-24 | 5.703758239746094 | 5.703758239746094 | 5.519453074638718 | 5.519453074638718 | 397500 |
| 50 | 2024-06-25 | 5.6358561515808105 | 5.781360276974969 | 5.548553583835343 | 5.703758200110048 | 601600 |
| 51 | 2024-06-26 | 5.7716593742370605 | 5.7813598644253945 | 5.558253678086853 | 5.558253678086853 | 604300 |
| 52 | 2024-06-27 | 5.897763252258301 | 5.897763252258301 | 5.684357545946062 | 5.684357545946062 | 328100 |
| 53 | 2024-06-28 | 5.664957046508789 | 5.897763272370591 | 5.587354971221521 | 5.897763272370591 | 628100 |
| 54 | 2024-07-01 | 5.868662357330322 | 5.936563937675497 | 5.626155655995099 | 5.635855683525199 | 338100 |
| 55 | 2024-07-02 | 5.82016134262085 | 5.965665468695343 | 5.791060332388004 | 5.897763419848616 | 238700 |
| 56 | 2024-07-03 | 5.74255895614624 | 5.897763102243758 | 5.7231584378840505 | 5.888063074385083 | 638900 |
| 57 | 2024-07-04 | 5.74255895614624 | 5.839561547457189 | 5.645556364835292 | 5.791060020529294 | 555600 |
| 58 | 2024-07-05 | 5.791060447692871 | 5.858962497891586 | 5.69405784922676 | 5.791060447692871 | 329100 |
| 59 | 2024-07-08 | 5.703758239746094 | 5.8104608649044165 | 5.626156162341908 | 5.800760836501326 | 449300 |
| 60 | 2024-07-09 | 5.7716593742370605 | 5.820160900089068 | 5.684357275266209 | 5.7328583385733864 | 226000 |
| 61 | 2024-07-10 | 5.723158359527588 | 5.858961985503611 | 5.723158359527588 | 5.820160949510462 | 246700 |
| 62 | 2024-07-11 | 5.985065460205078 | 5.985065460205078 | 5.674656716122761 | 5.674656716122761 | 208200 |
| 63 | 2024-07-12 | 6.266373634338379 | 6.266373634338379 | 5.897763311719684 | 5.975365387524703 | 445600 |
| 64 | 2024-07-15 | 6.0626678466796875 | 6.266373523331713 | 5.955964763065567 | 6.266373523331713 | 330800 |
| 65 | 2024-07-16 | 6.0626678466796875 | 6.169370930293808 | 6.0626678466796875 | 6.0820683652872685 | 221400 |
| 66 | 2024-07-17 | 6.052967548370361 | 6.179071154597626 | 5.985065962359421 | 6.062668039254703 | 176300 |
| 67 | 2024-07-18 | 5.810460567474365 | 6.043267250314715 | 5.76195950285189 | 6.033566759863314 | 284700 |
| 68 | 2024-07-19 | 5.965665340423584 | 5.965665340423584 | 5.800760698587873 | 5.810460726760344 | 341700 |
| 69 | 2024-07-22 | 6.1208696365356445 | 6.1208696365356445 | 5.878362913396143 | 5.965665481740721 | 127600 |
| 70 | 2024-07-23 | 5.907464027404785 | 6.169371274491728 | 5.888063507714821 | 6.169371274491728 | 151900 |
| 71 | 2024-07-24 | 5.888063430786133 | 6.023867066841576 | 5.888063430786133 | 6.023867066841576 | 173400 |
| 72 | 2024-07-25 | 5.82016134262085 | 5.897763419848616 | 5.791060332388004 | 5.888063391467577 | 131900 |
| 73 | 2024-07-26 | 6.101469039916992 | 6.101469039916992 | 5.800760762537577 | 5.820161281641254 | 217500 |
| 74 | 2024-07-29 | 5.917163848876953 | 6.043267453720534 | 5.888063301632963 | 6.043267453720534 | 259900 |
| 75 | 2024-07-30 | 6.004466533660889 | 6.004466533660889 | 5.83956188755574 | 5.917163965124076 | 159600 |
| 76 | 2024-07-31 | 5.917163848876953 | 6.091768982520329 | 5.907463820643909 | 5.946264858665802 | 260000 |
| 77 | 2024-08-01 | 5.868662357330322 | 5.985065462960471 | 5.820160832045348 | 5.917163420070471 | 173300 |
| 78 | 2024-08-02 | 6.043267250061035 | 6.043267250061035 | 5.810460567230459 | 5.829861548132446 | 224300 |
| 79 | 2024-08-05 | 5.839561462402344 | 5.955964570280038 | 5.7716594182012715 | 5.878362498361575 | 457200 |
| 80 | 2024-08-06 | 5.626155853271484 | 5.907463599680574 | 5.597054844571132 | 5.907463599680574 | 1271800 |
| 81 | 2024-08-07 | 5.674657344818115 | 5.752259423800023 | 5.587355237235906 | 5.674657344818115 | 1405300 |
| 82 | 2024-08-08 | 5.839561462402344 | 5.897763016341191 | 5.684357318565418 | 5.684357318565418 | 231900 |
| 83 | 2024-08-09 | 5.926864147186279 | 5.985065702329085 | 5.800760546437778 | 5.820161064818714 | 200600 |
| 84 | 2024-08-12 | 5.868662357330322 | 6.014166008095596 | 5.868662357330322 | 5.917163420070471 | 186700 |
| 85 | 2024-08-13 | 5.965665340423584 | 5.965665340423584 | 5.713458132311354 | 5.888063264864392 | 406200 |
| 86 | 2024-08-14 | 5.810460567474365 | 5.926864140166962 | 5.73285849404253 | 5.820161057925766 | 491500 |
| 87 | 2024-08-15 | 5.868662357330322 | 6.023866498170521 | 5.723158244020223 | 5.723158244020223 | 402800 |
| 88 | 2024-08-16 | 5.868662357330322 | 5.985065462960471 | 5.791059824365398 | 5.858961867255397 | 541700 |
| 89 | 2024-08-19 | 6.101469039916992 | 6.111169530741261 | 5.849262291569199 | 5.868662810672875 | 466000 |
| 90 | 2024-08-20 | 6.023867130279541 | 6.27607388560995 | 6.023867130279541 | 6.1208697284835445 | 364400 |
| 91 | 2024-08-21 | 5.9947662353515625 | 6.266373978114509 | 5.936564675304835 | 6.120869846725248 | 395400 |
| 92 | 2024-08-22 | 5.926864147186279 | 5.975365211866196 | 5.7813600280568425 | 5.96566518394815 | 346700 |
| 93 | 2024-08-23 | 6.179070949554443 | 6.179070949554443 | 5.878362680291346 | 5.926864208013879 | 278600 |
| 94 | 2024-08-26 | 6.091768741607666 | 6.208171851069922 | 6.043267214725972 | 6.1014687694571 | 334700 |
| 95 | 2024-08-27 | 6.111169815063477 | 6.227572935101191 | 6.072368775050905 | 6.0917692950571904 | 549800 |
| 96 | 2024-08-28 | 6.1887712478637695 | 6.1887712478637695 | 6.033566641499978 | 6.101468685693189 | 306500 |
| 97 | 2024-08-29 | 6.101469039916992 | 6.140270078124345 | 5.985065925294934 | 6.140270078124345 | 246500 |
| 98 | 2024-08-30 | 6.004466533660889 | 6.159670688797561 | 5.946264975484636 | 5.946264975484636 | 231200 |
| 99 | 2024-09-02 | 6.023867130279541 | 6.101469208842744 | 5.888063492793936 | 6.09176918029478 | 560500 |
| 100 | 2024-09-03 | 6.091768741607666 | 6.237272397163066 | 6.014166206087988 | 6.014166206087988 | 497500 |
| 101 | 2024-09-04 | 6.004466533660889 | 6.19847172758173 | 5.9947660426924125 | 6.111169621589785 | 465600 |
| 102 | 2024-09-05 | 6.198471546173096 | 6.198471546173096 | 5.955964829596974 | 6.014166386069861 | 289800 |
| 103 | 2024-09-06 | 6.014166355133057 | 6.1499704487494045 | 5.994765836408557 | 6.1499704487494045 | 126700 |
| 104 | 2024-09-09 | 5.965665340423584 | 6.062667934872574 | 5.936564330816459 | 6.062667934872574 | 200600 |
| 105 | 2024-09-10 | 6.014166355133057 | 6.140269958114729 | 5.917163761510559 | 5.985065808318733 | 234500 |
| 106 | 2024-09-11 | 6.052967548370361 | 6.0820685584785235 | 5.94626492391178 | 5.985065962359421 | 154100 |
| 107 | 2024-09-12 | 6.014166355133057 | 6.043267364492231 | 5.917163761510559 | 5.985065808318733 | 290400 |
| 108 | 2024-09-13 | 6.091768741607666 | 6.1014687694571 | 6.0044661782385536 | 6.0044661782385536 | 108800 |
| 109 | 2024-09-16 | 6.023867130279541 | 6.1208697284835445 | 5.994766119545903 | 5.994766119545903 | 98800 |
| 110 | 2024-09-17 | 6.0626678466796875 | 6.091768855863483 | 5.975365281673148 | 6.023866809464526 | 131400 |
| 111 | 2024-09-18 | 5.965665340423584 | 6.062667934872574 | 5.955964849706257 | 6.00446637820318 | 182500 |
| 112 | 2024-09-19 | 5.723158359527588 | 5.97536509348306 | 5.723158359527588 | 5.946264547760616 | 1357000 |
| 113 | 2024-09-20 | 5.441850662231445 | 5.703757888619865 | 5.393349135567174 | 5.626155815992902 | 1639200 |
| 114 | 2024-09-23 | 5.703758239746094 | 5.703758239746094 | 5.373948948233435 | 5.432150506286575 | 199100 |
| 115 | 2024-09-24 | 5.548553466796875 | 5.69405758912184 | 5.52915294798987 | 5.684357560990765 | 357200 |
| 116 | 2024-09-25 | 5.335147380828857 | 5.635855632242924 | 4.966537087142652 | 5.635855632242924 | 1894200 |
| 117 | 2024-09-26 | 5.432150363922119 | 5.538853448828861 | 5.373948807394312 | 5.4030498169306425 | 883900 |
| 118 | 2024-09-27 | 5.529152870178223 | 5.567953907246187 | 5.432150277508312 | 5.5194528421836555 | 746600 |
| 119 | 2024-09-30 | 5.519453048706055 | 5.5970551257456345 | 5.46125149092637 | 5.509752557803675 | 496600 |
| 120 | 2024-10-01 | 5.490352153778076 | 5.645556773659614 | 5.470951634110993 | 5.577654723552387 | 350700 |
| 121 | 2024-10-02 | 5.558253765106201 | 5.664956846124251 | 5.49035172035929 | 5.49035172035929 | 288300 |
| 122 | 2024-10-03 | 5.6358561515808105 | 5.6358561515808105 | 5.412749949321731 | 5.461251478634738 | 271700 |
| 123 | 2024-10-04 | 5.50975227355957 | 5.626155845658629 | 5.335147609228243 | 5.538853282220545 | 1104900 |
| 124 | 2024-10-07 | 5.626155853271484 | 5.66495688984206 | 5.422450180003545 | 5.548553317585493 | 366100 |
| 125 | 2024-10-08 | 5.626155853271484 | 5.645556371556772 | 5.587354816700909 | 5.587354816700909 | 152400 |
| 126 | 2024-10-09 | 5.529152870178223 | 5.626155925392981 | 5.509752351644241 | 5.626155925392981 | 212500 |
| 127 | 2024-10-10 | 5.567954063415527 | 5.606755564116639 | 5.451550948946774 | 5.529153025259276 | 320900 |
| 128 | 2024-10-11 | 5.548553466796875 | 5.61645551389382 | 5.480651882244784 | 5.597054995086815 | 307000 |
| 129 | 2024-10-14 | 5.441850662231445 | 5.52915276266436 | 5.383649107761222 | 5.490351726350878 | 481600 |
| 130 | 2024-10-15 | 5.364248752593994 | 5.490351893171959 | 5.306046733810499 | 5.432150336933317 | 212900 |
| 131 | 2024-10-16 | 5.315747261047363 | 5.441850865038224 | 5.218744666648568 | 5.315747261047363 | 333100 |
| 132 | 2024-10-17 | 5.335147380828857 | 5.335147380828857 | 5.170242751414249 | 5.257545311114882 | 238600 |
| 133 | 2024-10-18 | 5.189643859863281 | 5.480652116976872 | 5.150842820587453 | 5.3351479884200765 | 518200 |
| 134 | 2024-10-21 | 5.412749767303467 | 5.548553397250316 | 5.160543025973604 | 5.286646165366111 | 1549700 |
| 135 | 2024-10-22 | 5.403049945831299 | 5.5194530616639454 | 5.286646367453787 | 5.412749974211586 | 339000 |
| 136 | 2024-10-23 | 5.354548454284668 | 5.432150532057003 | 5.306046924404524 | 5.403049984164812 | 217600 |
| 137 | 2024-10-24 | 5.472538471221924 | 5.472538471221924 | 5.293111143997131 | 5.342952305886514 | 364900 |
| 138 | 2024-10-25 | 5.422698020935059 | 5.502443503176364 | 5.352920486313632 | 5.402761650374732 | 235500 |
| 139 | 2024-10-28 | 5.48250675201416 | 5.552284281791551 | 5.412729222236769 | 5.472538329765732 | 234500 |
| 140 | 2024-10-29 | 5.382824897766113 | 5.562252220074122 | 5.382824897766113 | 5.522379481783453 | 287700 |
| 141 | 2024-10-30 | 5.562252521514893 | 5.562252521514893 | 5.372856766709835 | 5.42269792993453 | 103700 |
| 142 | 2024-10-31 | 5.492475509643555 | 5.582188938754804 | 5.482507086786436 | 5.542316197967457 | 141600 |
| 143 | 2024-11-01 | 5.472538471221924 | 5.492475316234114 | 5.332983883380418 | 5.492475316234114 | 217700 |
| 144 | 2024-11-04 | 5.582188606262207 | 5.64199771388081 | 5.43266559955543 | 5.442634021818799 | 198600 |
| 145 | 2024-11-05 | 5.592157363891602 | 5.6818707930394226 | 5.492475511882597 | 5.5722209934898 | 181200 |
| 146 | 2024-11-06 | 5.632030010223389 | 5.632030010223389 | 5.42269788685554 | 5.562252477327254 | 174300 |
| 147 | 2024-11-07 | 5.492475509643555 | 5.721743531510519 | 5.492475509643555 | 5.641998049935824 | 158400 |
| 148 | 2024-11-08 | 5.382824897766113 | 5.562252220074122 | 5.293110998951843 | 5.422697636056782 | 139900 |
| 149 | 2024-11-11 | 5.342952251434326 | 5.402761359899718 | 5.293111090052895 | 5.382824990411254 | 128400 |
| 150 | 2024-11-12 | 5.223333835601807 | 5.372856852338315 | 5.1934295174468454 | 5.372856852338315 | 140800 |
| 151 | 2024-11-13 | 5.342952251434326 | 5.342952251434326 | 5.133620134145183 | 5.233301981587503 | 156100 |
| 152 | 2024-11-14 | 5.821425437927246 | 5.841361806879577 | 5.283143000893757 | 5.342952107750753 | 248800 |
| 153 | 2024-11-18 | 5.641997814178467 | 5.881234724226324 | 5.592157127937215 | 5.881234724226324 | 178800 |
| 154 | 2024-11-19 | 5.711775302886963 | 5.741680094666085 | 5.582188664045001 | 5.701806880520409 | 262100 |
| 155 | 2024-11-21 | 5.572220802307129 | 5.741680182568573 | 5.542316010070178 | 5.711775390331622 | 173300 |
| 156 | 2024-11-22 | 5.562252521514893 | 5.681870742869489 | 5.392793136935601 | 5.442634300160296 | 305600 |
| 157 | 2024-11-25 | 5.5223798751831055 | 5.671902892085001 | 5.402761651789816 | 5.622061728010847 | 171000 |
| 158 | 2024-11-26 | 5.452601909637451 | 5.512411491928057 | 5.3628884868426026 | 5.512411491928057 | 183100 |
| 159 | 2024-11-27 | 5.263206958770752 | 5.482507030864277 | 5.263206958770752 | 5.482507030864277 | 147100 |
| 160 | 2024-11-28 | 5.033938407897949 | 5.243270530226889 | 4.984097245316562 | 5.23330210758239 | 361000 |
| 161 | 2024-11-29 | 5.293111324310303 | 5.293111324310303 | 4.914319811944755 | 4.984097345902797 | 274800 |
| 162 | 2024-12-02 | 5.382824897766113 | 5.46257037434745 | 5.173492784079837 | 5.253238260661174 | 189800 |
| 163 | 2024-12-03 | 5.362888813018799 | 5.442634293829098 | 5.193429428636632 | 5.412729500864956 | 214900 |
| 164 | 2024-12-04 | 5.492475509643555 | 5.492475509643555 | 5.313047700779928 | 5.362888864424394 | 353200 |
| 165 | 2024-12-05 | 5.48250675201416 | 5.572220650967872 | 5.303079429427271 | 5.502443121190481 | 463800 |
| 166 | 2024-12-06 | 5.432665824890137 | 5.46257061760009 | 5.253238494592086 | 5.46257061760009 | 183200 |
| 167 | 2024-12-09 | 5.432665824890137 | 5.472538564956371 | 5.323016027368272 | 5.432665824890137 | 223700 |
| 168 | 2024-12-10 | 5.492475509643555 | 5.6021253091484775 | 5.422697975605415 | 5.43266592314197 | 246700 |
| 169 | 2024-12-11 | 5.671902656555176 | 5.701806973501416 | 5.472538483857866 | 5.542316015600006 | 276400 |
| 170 | 2024-12-12 | 5.283143043518066 | 5.671902478885307 | 5.283143043518066 | 5.671902478885307 | 462600 |
| 171 | 2024-12-13 | 5.014001846313477 | 5.3130473844117585 | 5.014001846313477 | 5.273174645998655 | 213100 |
| 172 | 2024-12-16 | 5.014001846313477 | 5.073810953933133 | 4.924287947223725 | 5.0239697932564855 | 92100 |
| 173 | 2024-12-17 | 5.283143043518066 | 5.283143043518066 | 4.914319501943472 | 5.014001822829895 | 145700 |
| 174 | 2024-12-18 | 4.9143195152282715 | 5.283143057799901 | 4.9143195152282715 | 5.283143057799901 | 453200 |
| 175 | 2024-12-19 | 5.073811054229736 | 5.173492902232959 | 4.8844153053633415 | 4.8844153053633415 | 297900 |
| 176 | 2024-12-20 | 5.133620262145996 | 5.233302112073766 | 5.0538747822037795 | 5.093747522174888 | 271300 |
| 177 | 2024-12-23 | 5.053874492645264 | 5.193429074548452 | 5.053874492645264 | 5.193429074548452 | 349100 |
| 178 | 2024-12-26 | 5.163524627685547 | 5.183460997857284 | 4.964160925968174 | 5.043906406655123 | 593400 |
| 179 | 2024-12-27 | 5.233302116394043 | 5.273174856398068 | 5.093747526379957 | 5.173493006388006 | 786000 |
| 180 | 2024-12-30 | 5.382824897766113 | 5.382824897766113 | 5.0937473074985 | 5.193429153225171 | 443100 |
| 181 | 2025-01-02 | 5.33298397064209 | 5.33298397064209 | 5.0937475304278275 | 5.263206913239874 | 161600 |
| 182 | 2025-01-03 | 5.12365198135376 | 5.313047739120685 | 5.1136840337452725 | 5.183461092966383 | 144400 |
| 183 | 2025-01-06 | 5.300000190734863 | 5.309999942779541 | 5.139999866485596 | 5.159999847412109 | 201400 |
| 184 | 2025-01-07 | 5.210000038146973 | 5.369999885559082 | 5.210000038146973 | 5.309999942779541 | 129700 |
| 185 | 2025-01-08 | 5.28000020980835 | 5.28000020980835 | 5.119999885559082 | 5.159999847412109 | 272600 |
| 186 | 2025-01-09 | 5.230000019073486 | 5.309999942779541 | 5.170000076293945 | 5.230000019073486 | 160000 |
| 187 | 2025-01-10 | 5.179999828338623 | 5.25 | 5.150000095367432 | 5.239999771118164 | 107200 |
| 188 | 2025-01-13 | 4.989999771118164 | 5.190000057220459 | 4.920000076293945 | 5.190000057220459 | 242800 |
| 189 | 2025-01-14 | 5.110000133514404 | 5.110000133514404 | 4.869999885559082 | 4.989999771118164 | 152400 |
| 190 | 2025-01-15 | 5.300000190734863 | 5.300000190734863 | 5.059999942779541 | 5.150000095367432 | 223800 |
| 191 | 2025-01-16 | 5.119999885559082 | 5.260000228881836 | 5.119999885559082 | 5.260000228881836 | 304700 |
| 192 | 2025-01-17 | 5.170000076293945 | 5.170000076293945 | 4.96999979019165 | 5.110000133514404 | 5328700 |
| 193 | 2025-01-20 | 5.099999904632568 | 5.28000020980835 | 5.0 | 5.21999979019165 | 429700 |
| 194 | 2025-01-21 | 5.150000095367432 | 5.170000076293945 | 5.039999961853027 | 5.090000152587891 | 225200 |
| 195 | 2025-01-22 | 5.179999828338623 | 5.210000038146973 | 5.079999923706055 | 5.159999847412109 | 459900 |
| 196 | 2025-01-23 | 5.019999980926514 | 5.199999809265137 | 5.010000228881836 | 5.179999828338623 | 757400 |
| 197 | 2025-01-24 | 5.090000152587891 | 5.090000152587891 | 4.980000019073486 | 5.03000020980835 | 128300 |
| 198 | 2025-01-27 | 5.21999979019165 | 5.21999979019165 | 5.010000228881836 | 5.019999980926514 | 341900 |
| 199 | 2025-01-28 | 5.25 | 5.25 | 5.110000133514404 | 5.210000038146973 | 253000 |
| 200 | 2025-01-29 | 5.25 | 5.320000171661377 | 5.179999828338623 | 5.25 | 263500 |
| 201 | 2025-01-30 | 5.53000020980835 | 5.550000190734863 | 5.260000228881836 | 5.269999980926514 | 416100 |
| 202 | 2025-01-31 | 5.579999923706055 | 5.639999866485596 | 5.510000228881836 | 5.510000228881836 | 249200 |
| 203 | 2025-02-03 | 5.480000019073486 | 5.539999961853027 | 5.389999866485596 | 5.5 | 161400 |
| 204 | 2025-02-04 | 5.460000038146973 | 5.480000019073486 | 5.300000190734863 | 5.440000057220459 | 240300 |
| 205 | 2025-02-05 | 5.239999771118164 | 5.429999828338623 | 5.119999885559082 | 5.429999828338623 | 450300 |
| 206 | 2025-02-06 | 5.25 | 5.28000020980835 | 5.150000095367432 | 5.260000228881836 | 169700 |
| 207 | 2025-02-07 | 5.25 | 5.25 | 5.079999923706055 | 5.199999809265137 | 203500 |
| 208 | 2025-02-10 | 5.260000228881836 | 5.380000114440918 | 5.130000114440918 | 5.179999828338623 | 248700 |
| 209 | 2025-02-11 | 5.260000228881836 | 5.309999942779541 | 5.130000114440918 | 5.239999771118164 | 401000 |
| 210 | 2025-02-12 | 5.289999961853027 | 5.300000190734863 | 5.110000133514404 | 5.170000076293945 | 153500 |
| 211 | 2025-02-13 | 5.300000190734863 | 5.400000095367432 | 5.199999809265137 | 5.25 | 295700 |
| 212 | 2025-02-14 | 5.400000095367432 | 5.400000095367432 | 5.25 | 5.25 | 544500 |
| 213 | 2025-02-17 | 5.699999809265137 | 5.699999809265137 | 5.360000133514404 | 5.360000133514404 | 278200 |
| 214 | 2025-02-18 | 5.5 | 5.690000057220459 | 5.400000095367432 | 5.670000076293945 | 627200 |
| 215 | 2025-02-19 | 5.460000038146973 | 5.53000020980835 | 5.380000114440918 | 5.429999828338623 | 383200 |
| 216 | 2025-02-20 | 5.539999961853027 | 5.539999961853027 | 5.320000171661377 | 5.420000076293945 | 442000 |
| 217 | 2025-02-21 | 5.460000038146973 | 5.53000020980835 | 5.400000095367432 | 5.5 | 297300 |
| 218 | 2025-02-24 | 5.369999885559082 | 5.480000019073486 | 5.369999885559082 | 5.420000076293945 | 280300 |
| 219 | 2025-02-25 | 5.340000152587891 | 5.440000057220459 | 5.260000228881836 | 5.380000114440918 | 331000 |
| 220 | 2025-02-26 | 5.25 | 5.340000152587891 | 5.199999809265137 | 5.340000152587891 | 242600 |
| 221 | 2025-02-27 | 5.260000228881836 | 5.360000133514404 | 5.170000076293945 | 5.21999979019165 | 276400 |
| 222 | 2025-02-28 | 5.349999904632568 | 5.380000114440918 | 5.199999809265137 | 5.230000019073486 | 316000 |
| 223 | 2025-03-05 | 5.289999961853027 | 5.429999828338623 | 5.190000057220459 | 5.429999828338623 | 120600 |
| 224 | 2025-03-06 | 5.289999961853027 | 5.369999885559082 | 5.190000057220459 | 5.25 | 329400 |
| 225 | 2025-03-07 | 5.25 | 5.429999828338623 | 5.230000019073486 | 5.25 | 264600 |
| 226 | 2025-03-10 | 5.25 | 5.260000228881836 | 5.179999828338623 | 5.21999979019165 | 163100 |
| 227 | 2025-03-11 | 5.25 | 5.329999923706055 | 5.159999847412109 | 5.210000038146973 | 294700 |
| 228 | 2025-03-12 | 5.25 | 5.400000095367432 | 5.21999979019165 | 5.21999979019165 | 213100 |
| 229 | 2025-03-13 | 5.28000020980835 | 5.28000020980835 | 5.179999828338623 | 5.210000038146973 | 119000 |
| 230 | 2025-03-14 | 5.300000190734863 | 5.460000038146973 | 5.28000020980835 | 5.309999942779541 | 258000 |
| 231 | 2025-03-17 | 5.25 | 5.349999904632568 | 5.179999828338623 | 5.289999961853027 | 190200 |
| 232 | 2025-03-18 | 5.050000190734863 | 5.269999980926514 | 5.019999980926514 | 5.239999771118164 | 390600 |
| 233 | 2025-03-19 | 5.079999923706055 | 5.110000133514404 | 5.039999961853027 | 5.050000190734863 | 198100 |
| 234 | 2025-03-20 | 5.190000057220459 | 5.230000019073486 | 5.050000190734863 | 5.059999942779541 | 142000 |
| 235 | 2025-03-21 | 5.230000019073486 | 5.25 | 5.150000095367432 | 5.190000057220459 | 116800 |
| 236 | 2025-03-24 | 5.119999885559082 | 5.289999961853027 | 5.119999885559082 | 5.190000057220459 | 95500 |
| 237 | 2025-03-25 | 5.420000076293945 | 5.420000076293945 | 5.099999904632568 | 5.099999904632568 | 197400 |
| 238 | 2025-03-26 | 5.289999961853027 | 5.400000095367432 | 5.190000057220459 | 5.380000114440918 | 203800 |
| 239 | 2025-03-27 | 5.360000133514404 | 5.380000114440918 | 5.21999979019165 | 5.239999771118164 | 142600 |
| 240 | 2025-03-28 | 5.349999904632568 | 5.400000095367432 | 5.269999980926514 | 5.320000171661377 | 165600 |
| 241 | 2025-03-31 | 5.300000190734863 | 5.349999904632568 | 5.21999979019165 | 5.309999942779541 | 120900 |
| 242 | 2025-04-01 | 5.349999904632568 | 5.519999980926514 | 5.25 | 5.260000228881836 | 473400 |
| 243 | 2025-04-02 | 5.400000095367432 | 5.519999980926514 | 5.300000190734863 | 5.360000133514404 | 135400 |
| 244 | 2025-04-03 | 5.21999979019165 | 5.539999961853027 | 5.21999979019165 | 5.369999885559082 | 238700 |
| 245 | 2025-04-04 | 5.309999942779541 | 5.309999942779541 | 5.059999942779541 | 5.21999979019165 | 143600 |
| 246 | 2025-04-07 | 5.0 | 5.190000057220459 | 4.960000038146973 | 5.159999847412109 | 524900 |
| 247 | 2025-04-08 | 5.050000190734863 | 5.150000095367432 | 4.96999979019165 | 5.150000095367432 | 172300 |
| 248 | 2025-04-09 | 5.139999866485596 | 5.150000095367432 | 4.949999809265137 | 5.019999980926514 | 241900 |
| 249 | 2025-04-10 | 4.909999847412109 | 5.130000114440918 | 4.909999847412109 | 5.110000133514404 | 264200 |
| 250 | 2025-04-11 | 4.949999809265137 | 4.960000038146973 | 4.800000190734863 | 4.960000038146973 | 242200 |