ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 6.7815680503845215 | 6.849190689836092 | 6.62700254379984 | 6.762247362061436 | 691600 |
| 3 | 2024-04-17 | 6.742926597595215 | 6.907152676807721 | 6.7236059094903045 | 6.781567973805035 | 245100 |
| 4 | 2024-04-18 | 6.829869747161865 | 6.858850548246447 | 6.713945160898956 | 6.73326584850252 | 261900 |
| 5 | 2024-04-19 | 6.897491931915283 | 7.003755944186009 | 6.762247118524423 | 6.762247118524423 | 359000 |
| 6 | 2024-04-22 | 6.82020902633667 | 6.974774523840476 | 6.791228225875465 | 6.8974917750885725 | 373600 |
| 7 | 2024-04-23 | 6.9071526527404785 | 6.9071526527404785 | 6.762247262137789 | 6.8395300142881466 | 240300 |
| 8 | 2024-04-24 | 7.16798210144043 | 7.206623477137558 | 6.868511209466914 | 6.926473273012607 | 768100 |
| 9 | 2024-04-25 | 7.110020160675049 | 7.1583216508097935 | 6.907152704441112 | 7.1583216508097935 | 359400 |
| 10 | 2024-04-26 | 7.16798210144043 | 7.254925427079737 | 7.081038775801122 | 7.100359463649688 | 295800 |
| 11 | 2024-04-29 | 7.003756046295166 | 7.148661435933028 | 6.945793982568328 | 7.139000861657787 | 270900 |
| 12 | 2024-04-30 | 6.940000057220459 | 7.119999885559082 | 6.900000095367432 | 7.0 | 481400 |
| 13 | 2024-05-02 | 7.0 | 7.099999904632568 | 7.0 | 7.010000228881836 | 372400 |
| 14 | 2024-05-03 | 7.239999771118164 | 7.340000152587891 | 7.0 | 7.0 | 563900 |
| 15 | 2024-05-06 | 7.179999828338623 | 7.329999923706055 | 7.179999828338623 | 7.199999809265137 | 297600 |
| 16 | 2024-05-07 | 7.150000095367432 | 7.269999980926514 | 7.099999904632568 | 7.179999828338623 | 243500 |
| 17 | 2024-05-08 | 7.079999923706055 | 7.130000114440918 | 7.019999980926514 | 7.119999885559082 | 225700 |
| 18 | 2024-05-09 | 7.260000228881836 | 7.260000228881836 | 6.929999828338623 | 7.050000190734863 | 557100 |
| 19 | 2024-05-10 | 6.71999979019165 | 7.309999942779541 | 6.710000038146973 | 7.050000190734863 | 919000 |
| 20 | 2024-05-13 | 6.5 | 6.800000190734863 | 6.429999828338623 | 6.769999980926514 | 706000 |
| 21 | 2024-05-14 | 6.510000228881836 | 6.730000019073486 | 6.429999828338623 | 6.489999771118164 | 638000 |
| 22 | 2024-05-15 | 6.630000114440918 | 6.650000095367432 | 6.5 | 6.579999923706055 | 298100 |
| 23 | 2024-05-16 | 6.769999980926514 | 6.769999980926514 | 6.53000020980835 | 6.630000114440918 | 297400 |
| 24 | 2024-05-17 | 6.46999979019165 | 6.760000228881836 | 6.400000095367432 | 6.75 | 779700 |
| 25 | 2024-05-20 | 6.559999942779541 | 6.619999885559082 | 6.409999847412109 | 6.46999979019165 | 331600 |
| 26 | 2024-05-21 | 6.46999979019165 | 6.559999942779541 | 6.380000114440918 | 6.559999942779541 | 338900 |
| 27 | 2024-05-22 | 6.239999771118164 | 6.449999809265137 | 6.199999809265137 | 6.449999809265137 | 499200 |
| 28 | 2024-05-23 | 6.150000095367432 | 6.25 | 6.110000133514404 | 6.230000019073486 | 450600 |
| 29 | 2024-05-24 | 6.130000114440918 | 6.230000019073486 | 6.079999923706055 | 6.159999847412109 | 458400 |
| 30 | 2024-05-27 | 6.199999809265137 | 6.25 | 6.099999904632568 | 6.139999866485596 | 255800 |
| 31 | 2024-05-28 | 6.139999866485596 | 6.28000020980835 | 6.099999904632568 | 6.239999771118164 | 274500 |
| 32 | 2024-05-29 | 6.139999866485596 | 6.150000095367432 | 6.010000228881836 | 6.139999866485596 | 493700 |
| 33 | 2024-05-31 | 5.949999809265137 | 6.130000114440918 | 5.949999809265137 | 6.130000114440918 | 422300 |
| 34 | 2024-06-03 | 6.039999961853027 | 6.139999866485596 | 5.929999828338623 | 5.929999828338623 | 471300 |
| 35 | 2024-06-04 | 5.940000057220459 | 6.03000020980835 | 5.909999847412109 | 6.010000228881836 | 466100 |
| 36 | 2024-06-05 | 5.909999847412109 | 5.980000019073486 | 5.860000133514404 | 5.940000057220459 | 271800 |
| 37 | 2024-06-06 | 6.190000057220459 | 6.190000057220459 | 5.909999847412109 | 5.980000019073486 | 395300 |
| 38 | 2024-06-07 | 5.960000038146973 | 6.150000095367432 | 5.960000038146973 | 6.119999885559082 | 234700 |
| 39 | 2024-06-10 | 5.960000038146973 | 6.019999980926514 | 5.869999885559082 | 5.96999979019165 | 350600 |
| 40 | 2024-06-11 | 5.989999771118164 | 6.019999980926514 | 5.929999828338623 | 5.960000038146973 | 197100 |
| 41 | 2024-06-12 | 5.849999904632568 | 6.079999923706055 | 5.820000171661377 | 6.059999942779541 | 295300 |
| 42 | 2024-06-13 | 5.840000152587891 | 5.900000095367432 | 5.809999942779541 | 5.880000114440918 | 313400 |
| 43 | 2024-06-14 | 5.760000228881836 | 5.869999885559082 | 5.760000228881836 | 5.860000133514404 | 308200 |
| 44 | 2024-06-17 | 5.739999771118164 | 5.789999961853027 | 5.690000057220459 | 5.789999961853027 | 271800 |
| 45 | 2024-06-18 | 5.760000228881836 | 5.78000020980835 | 5.659999847412109 | 5.739999771118164 | 297200 |
| 46 | 2024-06-19 | 5.690000057220459 | 5.75 | 5.610000133514404 | 5.710000038146973 | 422800 |
| 47 | 2024-06-20 | 5.679999828338623 | 5.840000152587891 | 5.570000171661377 | 5.75 | 464400 |
| 48 | 2024-06-21 | 5.739999771118164 | 5.75 | 5.550000190734863 | 5.679999828338623 | 433400 |
| 49 | 2024-06-24 | 5.829999923706055 | 5.829999923706055 | 5.690000057220459 | 5.71999979019165 | 359100 |
| 50 | 2024-06-25 | 5.739999771118164 | 6.070000171661377 | 5.739999771118164 | 5.900000095367432 | 269600 |
| 51 | 2024-06-26 | 5.699999809265137 | 5.760000228881836 | 5.650000095367432 | 5.760000228881836 | 243000 |
| 52 | 2024-06-27 | 5.849999904632568 | 5.880000114440918 | 5.659999847412109 | 5.699999809265137 | 392200 |
| 53 | 2024-06-28 | 5.710000038146973 | 5.880000114440918 | 5.710000038146973 | 5.880000114440918 | 337600 |
| 54 | 2024-07-01 | 5.670000076293945 | 5.78000020980835 | 5.659999847412109 | 5.710000038146973 | 386700 |
| 55 | 2024-07-02 | 5.619999885559082 | 5.739999771118164 | 5.619999885559082 | 5.690000057220459 | 381200 |
| 56 | 2024-07-03 | 5.920000076293945 | 5.920000076293945 | 5.71999979019165 | 5.71999979019165 | 376300 |
| 57 | 2024-07-04 | 5.980000019073486 | 5.980000019073486 | 5.869999885559082 | 5.900000095367432 | 391800 |
| 58 | 2024-07-05 | 6.0 | 6.0 | 5.789999961853027 | 5.96999979019165 | 367600 |
| 59 | 2024-07-08 | 5.909999847412109 | 6.0 | 5.880000114440918 | 5.880000114440918 | 239200 |
| 60 | 2024-07-09 | 5.880000114440918 | 5.949999809265137 | 5.849999904632568 | 5.909999847412109 | 215800 |
| 61 | 2024-07-10 | 5.900000095367432 | 6.010000228881836 | 5.849999904632568 | 5.900000095367432 | 473800 |
| 62 | 2024-07-11 | 5.980000019073486 | 6.059999942779541 | 5.929999828338623 | 5.940000057220459 | 328900 |
| 63 | 2024-07-12 | 5.989999771118164 | 6.019999980926514 | 5.909999847412109 | 5.980000019073486 | 293700 |
| 64 | 2024-07-15 | 5.889999866485596 | 6.050000190734863 | 5.889999866485596 | 6.019999980926514 | 377600 |
| 65 | 2024-07-16 | 6.010000228881836 | 6.110000133514404 | 5.920000076293945 | 5.920000076293945 | 442500 |
| 66 | 2024-07-17 | 6.019999980926514 | 6.099999904632568 | 5.989999771118164 | 6.0 | 275900 |
| 67 | 2024-07-18 | 5.880000114440918 | 6.010000228881836 | 5.869999885559082 | 6.0 | 385200 |
| 68 | 2024-07-19 | 5.829999923706055 | 5.96999979019165 | 5.809999942779541 | 5.900000095367432 | 358400 |
| 69 | 2024-07-22 | 5.980000019073486 | 6.039999961853027 | 5.880000114440918 | 5.900000095367432 | 268200 |
| 70 | 2024-07-23 | 5.829999923706055 | 6.0 | 5.829999923706055 | 6.0 | 210000 |
| 71 | 2024-07-24 | 5.789999961853027 | 5.880000114440918 | 5.75 | 5.880000114440918 | 306300 |
| 72 | 2024-07-25 | 5.849999904632568 | 5.880000114440918 | 5.75 | 5.789999961853027 | 443300 |
| 73 | 2024-07-26 | 5.880000114440918 | 5.96999979019165 | 5.789999961853027 | 5.800000190734863 | 301000 |
| 74 | 2024-07-29 | 5.849999904632568 | 5.949999809265137 | 5.800000190734863 | 5.880000114440918 | 240000 |
| 75 | 2024-07-30 | 5.880000114440918 | 5.889999866485596 | 5.760000228881836 | 5.849999904632568 | 239300 |
| 76 | 2024-07-31 | 6.090000152587891 | 6.090000152587891 | 5.880000114440918 | 5.880000114440918 | 419500 |
| 77 | 2024-08-01 | 5.940000057220459 | 6.139999866485596 | 5.920000076293945 | 6.090000152587891 | 285800 |
| 78 | 2024-08-02 | 5.96999979019165 | 6.010000228881836 | 5.889999866485596 | 5.909999847412109 | 237000 |
| 79 | 2024-08-05 | 5.809999942779541 | 5.880000114440918 | 5.730000019073486 | 5.849999904632568 | 737900 |
| 80 | 2024-08-06 | 5.78000020980835 | 5.920000076293945 | 5.78000020980835 | 5.820000171661377 | 288600 |
| 81 | 2024-08-07 | 5.920000076293945 | 6.0 | 5.869999885559082 | 5.889999866485596 | 276000 |
| 82 | 2024-08-08 | 5.989999771118164 | 6.050000190734863 | 5.900000095367432 | 5.900000095367432 | 277000 |
| 83 | 2024-08-09 | 5.989999771118164 | 6.050000190734863 | 5.900000095367432 | 6.050000190734863 | 451500 |
| 84 | 2024-08-12 | 6.0 | 6.050000190734863 | 5.929999828338623 | 5.989999771118164 | 389200 |
| 85 | 2024-08-13 | 5.900000095367432 | 6.079999923706055 | 5.880000114440918 | 6.019999980926514 | 957100 |
| 86 | 2024-08-14 | 6.0 | 6.0 | 5.920000076293945 | 5.96999979019165 | 383300 |
| 87 | 2024-08-15 | 6.039999961853027 | 6.099999904632568 | 5.96999979019165 | 6.0 | 440100 |
| 88 | 2024-08-16 | 6.059999942779541 | 6.130000114440918 | 6.019999980926514 | 6.050000190734863 | 402600 |
| 89 | 2024-08-19 | 6.150000095367432 | 6.150000095367432 | 6.0 | 6.0 | 457400 |
| 90 | 2024-08-20 | 6.179999828338623 | 6.260000228881836 | 6.139999866485596 | 6.150000095367432 | 602600 |
| 91 | 2024-08-21 | 6.329999923706055 | 6.380000114440918 | 6.190000057220459 | 6.190000057220459 | 783800 |
| 92 | 2024-08-22 | 6.130000114440918 | 6.389999866485596 | 6.070000171661377 | 6.389999866485596 | 463100 |
| 93 | 2024-08-23 | 6.269999980926514 | 6.329999923706055 | 6.130000114440918 | 6.199999809265137 | 483200 |
| 94 | 2024-08-26 | 6.150000095367432 | 6.300000190734863 | 6.150000095367432 | 6.239999771118164 | 278900 |
| 95 | 2024-08-27 | 6.139999866485596 | 6.159999847412109 | 6.079999923706055 | 6.150000095367432 | 249800 |
| 96 | 2024-08-28 | 6.099999904632568 | 6.139999866485596 | 6.039999961853027 | 6.099999904632568 | 244100 |
| 97 | 2024-08-29 | 6.0 | 6.099999904632568 | 5.96999979019165 | 6.099999904632568 | 366000 |
| 98 | 2024-08-30 | 6.170000076293945 | 6.230000019073486 | 5.949999809265137 | 6.0 | 1178200 |
| 99 | 2024-09-02 | 6.090000152587891 | 6.230000019073486 | 6.059999942779541 | 6.210000038146973 | 384200 |
| 100 | 2024-09-03 | 5.960000038146973 | 6.199999809265137 | 5.929999828338623 | 6.199999809265137 | 605000 |
| 101 | 2024-09-04 | 6.159999847412109 | 6.210000038146973 | 5.960000038146973 | 5.960000038146973 | 656300 |
| 102 | 2024-09-05 | 6.170000076293945 | 6.170000076293945 | 6.079999923706055 | 6.119999885559082 | 508500 |
| 103 | 2024-09-06 | 6.019999980926514 | 6.150000095367432 | 6.019999980926514 | 6.150000095367432 | 567900 |
| 104 | 2024-09-09 | 5.960000038146973 | 6.079999923706055 | 5.960000038146973 | 6.019999980926514 | 354200 |
| 105 | 2024-09-10 | 5.96999979019165 | 6.0 | 5.909999847412109 | 5.960000038146973 | 379800 |
| 106 | 2024-09-11 | 6.010000228881836 | 6.070000171661377 | 5.949999809265137 | 6.0 | 291400 |
| 107 | 2024-09-12 | 5.960000038146973 | 6.039999961853027 | 5.949999809265137 | 6.039999961853027 | 217100 |
| 108 | 2024-09-13 | 6.099999904632568 | 6.099999904632568 | 5.960000038146973 | 5.960000038146973 | 259900 |
| 109 | 2024-09-16 | 5.960000038146973 | 6.139999866485596 | 5.960000038146973 | 6.110000133514404 | 459200 |
| 110 | 2024-09-17 | 5.889999866485596 | 6.0 | 5.829999923706055 | 5.960000038146973 | 961300 |
| 111 | 2024-09-18 | 5.900000095367432 | 6.0 | 5.860000133514404 | 5.920000076293945 | 263000 |
| 112 | 2024-09-19 | 5.849999904632568 | 5.949999809265137 | 5.840000152587891 | 5.900000095367432 | 521400 |
| 113 | 2024-09-20 | 5.699999809265137 | 5.869999885559082 | 5.699999809265137 | 5.869999885559082 | 850100 |
| 114 | 2024-09-23 | 5.639999866485596 | 5.71999979019165 | 5.639999866485596 | 5.699999809265137 | 316800 |
| 115 | 2024-09-24 | 5.840000152587891 | 5.840000152587891 | 5.699999809265137 | 5.789999961853027 | 333800 |
| 116 | 2024-09-25 | 5.769999980926514 | 5.829999923706055 | 5.71999979019165 | 5.820000171661377 | 349400 |
| 117 | 2024-09-26 | 5.760000228881836 | 5.880000114440918 | 5.75 | 5.800000190734863 | 378500 |
| 118 | 2024-09-27 | 5.809999942779541 | 5.860000133514404 | 5.739999771118164 | 5.769999980926514 | 405900 |
| 119 | 2024-09-30 | 5.769999980926514 | 5.849999904632568 | 5.769999980926514 | 5.829999923706055 | 256700 |
| 120 | 2024-10-01 | 5.860000133514404 | 5.869999885559082 | 5.800000190734863 | 5.800000190734863 | 290200 |
| 121 | 2024-10-02 | 5.829999923706055 | 5.940000057220459 | 5.820000171661377 | 5.860000133514404 | 331700 |
| 122 | 2024-10-03 | 5.840000152587891 | 5.840000152587891 | 5.739999771118164 | 5.789999961853027 | 309800 |
| 123 | 2024-10-04 | 5.630000114440918 | 5.940000057220459 | 5.630000114440918 | 5.840000152587891 | 644100 |
| 124 | 2024-10-07 | 6.079999923706055 | 6.079999923706055 | 5.71999979019165 | 5.71999979019165 | 972700 |
| 125 | 2024-10-08 | 6.059999942779541 | 6.099999904632568 | 6.03000020980835 | 6.059999942779541 | 414400 |
| 126 | 2024-10-09 | 6.010000228881836 | 6.059999942779541 | 5.900000095367432 | 6.059999942779541 | 313100 |
| 127 | 2024-10-10 | 6.0 | 6.079999923706055 | 5.949999809265137 | 6.019999980926514 | 219900 |
| 128 | 2024-10-11 | 6.0 | 6.03000020980835 | 5.940000057220459 | 5.940000057220459 | 209300 |
| 129 | 2024-10-14 | 6.099999904632568 | 6.099999904632568 | 5.960000038146973 | 6.0 | 424300 |
| 130 | 2024-10-15 | 5.980000019073486 | 6.139999866485596 | 5.980000019073486 | 6.059999942779541 | 191700 |
| 131 | 2024-10-16 | 5.980000019073486 | 6.050000190734863 | 5.920000076293945 | 6.050000190734863 | 230300 |
| 132 | 2024-10-17 | 5.949999809265137 | 5.949999809265137 | 5.829999923706055 | 5.949999809265137 | 233400 |
| 133 | 2024-10-18 | 5.840000152587891 | 5.989999771118164 | 5.78000020980835 | 5.989999771118164 | 454300 |
| 134 | 2024-10-21 | 5.849999904632568 | 5.909999847412109 | 5.809999942779541 | 5.900000095367432 | 335900 |
| 135 | 2024-10-22 | 5.849999904632568 | 5.889999866485596 | 5.789999961853027 | 5.820000171661377 | 249500 |
| 136 | 2024-10-23 | 5.849999904632568 | 5.849999904632568 | 5.78000020980835 | 5.840000152587891 | 179300 |
| 137 | 2024-10-24 | 5.840000152587891 | 5.869999885559082 | 5.78000020980835 | 5.849999904632568 | 213800 |
| 138 | 2024-10-25 | 5.809999942779541 | 5.869999885559082 | 5.789999961853027 | 5.869999885559082 | 245900 |
| 139 | 2024-10-28 | 5.840000152587891 | 5.860000133514404 | 5.809999942779541 | 5.809999942779541 | 175500 |
| 140 | 2024-10-29 | 5.769999980926514 | 5.869999885559082 | 5.769999980926514 | 5.809999942779541 | 280400 |
| 141 | 2024-10-30 | 5.840000152587891 | 5.860000133514404 | 5.769999980926514 | 5.769999980926514 | 252600 |
| 142 | 2024-10-31 | 5.809999942779541 | 5.869999885559082 | 5.610000133514404 | 5.71999979019165 | 599700 |
| 143 | 2024-11-01 | 5.699999809265137 | 5.78000020980835 | 5.699999809265137 | 5.760000228881836 | 487200 |
| 144 | 2024-11-04 | 5.71999979019165 | 5.849999904632568 | 5.690000057220459 | 5.710000038146973 | 400500 |
| 145 | 2024-11-05 | 5.849999904632568 | 5.889999866485596 | 5.75 | 5.809999942779541 | 295400 |
| 146 | 2024-11-06 | 5.889999866485596 | 5.889999866485596 | 5.739999771118164 | 5.760000228881836 | 331600 |
| 147 | 2024-11-07 | 5.849999904632568 | 5.940000057220459 | 5.789999961853027 | 5.800000190734863 | 406800 |
| 148 | 2024-11-08 | 5.840000152587891 | 6.039999961853027 | 5.760000228881836 | 5.909999847412109 | 947500 |
| 149 | 2024-11-11 | 5.849999904632568 | 5.929999828338623 | 5.78000020980835 | 5.809999942779541 | 346600 |
| 150 | 2024-11-12 | 5.769999980926514 | 5.869999885559082 | 5.699999809265137 | 5.849999904632568 | 468800 |
| 151 | 2024-11-13 | 5.769999980926514 | 5.800000190734863 | 5.659999847412109 | 5.800000190734863 | 525300 |
| 152 | 2024-11-14 | 5.789999961853027 | 5.849999904632568 | 5.710000038146973 | 5.769999980926514 | 411300 |
| 153 | 2024-11-18 | 5.889999866485596 | 5.889999866485596 | 5.75 | 5.800000190734863 | 563300 |
| 154 | 2024-11-19 | 5.909999847412109 | 5.989999771118164 | 5.840000152587891 | 5.889999866485596 | 398600 |
| 155 | 2024-11-21 | 6.050000190734863 | 6.099999904632568 | 5.829999923706055 | 5.909999847412109 | 717800 |
| 156 | 2024-11-22 | 6.070000171661377 | 6.179999828338623 | 6.019999980926514 | 6.039999961853027 | 763000 |
| 157 | 2024-11-25 | 6.010000228881836 | 6.199999809265137 | 6.010000228881836 | 6.199999809265137 | 514600 |
| 158 | 2024-11-26 | 6.079999923706055 | 6.150000095367432 | 5.949999809265137 | 6.010000228881836 | 768700 |
| 159 | 2024-11-27 | 6.050000190734863 | 6.130000114440918 | 5.980000019073486 | 6.130000114440918 | 600400 |
| 160 | 2024-11-28 | 5.710000038146973 | 6.03000020980835 | 5.710000038146973 | 6.019999980926514 | 947500 |
| 161 | 2024-11-29 | 5.820000171661377 | 5.860000133514404 | 5.650000095367432 | 5.739999771118164 | 937700 |
| 162 | 2024-12-02 | 5.909999847412109 | 5.929999828338623 | 5.800000190734863 | 5.849999904632568 | 538700 |
| 163 | 2024-12-03 | 6.139999866485596 | 6.150000095367432 | 5.849999904632568 | 5.909999847412109 | 720900 |
| 164 | 2024-12-04 | 6.119999885559082 | 6.179999828338623 | 6.059999942779541 | 6.099999904632568 | 611200 |
| 165 | 2024-12-05 | 6.179999828338623 | 6.230000019073486 | 6.110000133514404 | 6.119999885559082 | 549400 |
| 166 | 2024-12-06 | 6.079999923706055 | 6.230000019073486 | 6.050000190734863 | 6.230000019073486 | 335300 |
| 167 | 2024-12-09 | 6.039999961853027 | 6.110000133514404 | 5.980000019073486 | 5.989999771118164 | 561400 |
| 168 | 2024-12-10 | 6.099999904632568 | 6.130000114440918 | 6.03000020980835 | 6.039999961853027 | 317300 |
| 169 | 2024-12-11 | 6.159999847412109 | 6.190000057220459 | 6.050000190734863 | 6.050000190734863 | 451400 |
| 170 | 2024-12-12 | 5.940000057220459 | 6.159999847412109 | 5.940000057220459 | 6.159999847412109 | 405800 |
| 171 | 2024-12-13 | 5.820000171661377 | 5.989999771118164 | 5.800000190734863 | 5.940000057220459 | 478500 |
| 172 | 2024-12-16 | 5.710000038146973 | 5.860000133514404 | 5.710000038146973 | 5.860000133514404 | 588300 |
| 173 | 2024-12-17 | 5.730000019073486 | 5.800000190734863 | 5.679999828338623 | 5.710000038146973 | 441600 |
| 174 | 2024-12-18 | 5.539999961853027 | 5.739999771118164 | 5.539999961853027 | 5.739999771118164 | 746400 |
| 175 | 2024-12-19 | 5.53000020980835 | 5.599999904632568 | 5.510000228881836 | 5.539999961853027 | 555300 |
| 176 | 2024-12-20 | 5.599999904632568 | 5.670000076293945 | 5.510000228881836 | 5.53000020980835 | 524600 |
| 177 | 2024-12-23 | 5.590000152587891 | 5.650000095367432 | 5.550000190734863 | 5.650000095367432 | 328700 |
| 178 | 2024-12-26 | 5.539999961853027 | 5.639999866485596 | 5.5 | 5.639999866485596 | 533300 |
| 179 | 2024-12-27 | 5.570000171661377 | 5.670000076293945 | 5.539999961853027 | 5.550000190734863 | 500800 |
| 180 | 2024-12-30 | 5.570000171661377 | 5.639999866485596 | 5.53000020980835 | 5.570000171661377 | 378400 |
| 181 | 2025-01-02 | 5.539999961853027 | 5.619999885559082 | 5.440000057220459 | 5.619999885559082 | 712200 |
| 182 | 2025-01-03 | 5.170000076293945 | 5.53000020980835 | 5.150000095367432 | 5.53000020980835 | 2880600 |
| 183 | 2025-01-06 | 5.269999980926514 | 5.329999923706055 | 5.190000057220459 | 5.289999961853027 | 625300 |
| 184 | 2025-01-07 | 5.320000171661377 | 5.420000076293945 | 5.260000228881836 | 5.269999980926514 | 589700 |
| 185 | 2025-01-08 | 5.369999885559082 | 5.369999885559082 | 5.269999980926514 | 5.320000171661377 | 486400 |
| 186 | 2025-01-09 | 5.300000190734863 | 5.420000076293945 | 5.260000228881836 | 5.320000171661377 | 618900 |
| 187 | 2025-01-10 | 5.260000228881836 | 5.309999942779541 | 5.25 | 5.300000190734863 | 325600 |
| 188 | 2025-01-13 | 5.190000057220459 | 5.269999980926514 | 5.110000133514404 | 5.230000019073486 | 516700 |
| 189 | 2025-01-14 | 5.239999771118164 | 5.28000020980835 | 5.139999866485596 | 5.190000057220459 | 303400 |
| 190 | 2025-01-15 | 5.619999885559082 | 5.619999885559082 | 5.25 | 5.25 | 565800 |
| 191 | 2025-01-16 | 5.380000114440918 | 5.570000171661377 | 5.380000114440918 | 5.559999942779541 | 468200 |
| 192 | 2025-01-17 | 5.53000020980835 | 5.539999961853027 | 5.369999885559082 | 5.380000114440918 | 453100 |
| 193 | 2025-01-20 | 5.400000095367432 | 5.550000190734863 | 5.400000095367432 | 5.53000020980835 | 264300 |
| 194 | 2025-01-21 | 5.519999980926514 | 5.559999942779541 | 5.409999847412109 | 5.409999847412109 | 188600 |
| 195 | 2025-01-22 | 5.679999828338623 | 5.679999828338623 | 5.449999809265137 | 5.449999809265137 | 354100 |
| 196 | 2025-01-23 | 5.5 | 5.699999809265137 | 5.5 | 5.639999866485596 | 430800 |
| 197 | 2025-01-24 | 5.769999980926514 | 5.809999942779541 | 5.510000228881836 | 5.510000228881836 | 502900 |
| 198 | 2025-01-27 | 5.940000057220459 | 5.940000057220459 | 5.710000038146973 | 5.78000020980835 | 475900 |
| 199 | 2025-01-28 | 5.980000019073486 | 6.03000020980835 | 5.900000095367432 | 5.960000038146973 | 431500 |
| 200 | 2025-01-29 | 5.920000076293945 | 6.039999961853027 | 5.900000095367432 | 6.039999961853027 | 353400 |
| 201 | 2025-01-30 | 6.019999980926514 | 6.099999904632568 | 5.900000095367432 | 5.920000076293945 | 293900 |
| 202 | 2025-01-31 | 5.96999979019165 | 6.090000152587891 | 5.96999979019165 | 6.050000190734863 | 280500 |
| 203 | 2025-02-03 | 6.099999904632568 | 6.119999885559082 | 5.909999847412109 | 5.980000019073486 | 464100 |
| 204 | 2025-02-04 | 6.039999961853027 | 6.119999885559082 | 6.0 | 6.079999923706055 | 241100 |
| 205 | 2025-02-05 | 5.860000133514404 | 6.039999961853027 | 5.860000133514404 | 5.980000019073486 | 360900 |
| 206 | 2025-02-06 | 5.929999828338623 | 5.949999809265137 | 5.809999942779541 | 5.860000133514404 | 242600 |
| 207 | 2025-02-07 | 5.869999885559082 | 5.960000038146973 | 5.849999904632568 | 5.849999904632568 | 221700 |
| 208 | 2025-02-10 | 5.940000057220459 | 5.949999809265137 | 5.860000133514404 | 5.900000095367432 | 238900 |
| 209 | 2025-02-11 | 6.0 | 6.0 | 5.849999904632568 | 5.849999904632568 | 324800 |
| 210 | 2025-02-12 | 5.900000095367432 | 5.980000019073486 | 5.860000133514404 | 5.860000133514404 | 238700 |
| 211 | 2025-02-13 | 5.909999847412109 | 5.920000076293945 | 5.849999904632568 | 5.909999847412109 | 195000 |
| 212 | 2025-02-14 | 5.96999979019165 | 6.03000020980835 | 5.869999885559082 | 5.869999885559082 | 309700 |
| 213 | 2025-02-17 | 6.130000114440918 | 6.170000076293945 | 5.900000095367432 | 5.900000095367432 | 345700 |
| 214 | 2025-02-18 | 6.090000152587891 | 6.130000114440918 | 6.019999980926514 | 6.110000133514404 | 336100 |
| 215 | 2025-02-19 | 5.940000057220459 | 6.090000152587891 | 5.940000057220459 | 6.090000152587891 | 176900 |
| 216 | 2025-02-20 | 5.989999771118164 | 6.050000190734863 | 5.929999828338623 | 6.050000190734863 | 188000 |
| 217 | 2025-02-21 | 5.909999847412109 | 5.989999771118164 | 5.900000095367432 | 5.989999771118164 | 254100 |
| 218 | 2025-02-24 | 5.869999885559082 | 5.980000019073486 | 5.840000152587891 | 5.929999828338623 | 436800 |
| 219 | 2025-02-25 | 6.070000171661377 | 6.130000114440918 | 5.849999904632568 | 5.849999904632568 | 548000 |
| 220 | 2025-02-26 | 5.940000057220459 | 6.070000171661377 | 5.929999828338623 | 6.019999980926514 | 408700 |
| 221 | 2025-02-27 | 5.980000019073486 | 6.019999980926514 | 5.929999828338623 | 6.0 | 317300 |
| 222 | 2025-02-28 | 6.03000020980835 | 6.079999923706055 | 5.900000095367432 | 6.0 | 733600 |
| 223 | 2025-03-05 | 6.019999980926514 | 6.03000020980835 | 5.949999809265137 | 6.0 | 150500 |
| 224 | 2025-03-06 | 6.130000114440918 | 6.210000038146973 | 6.0 | 6.050000190734863 | 492600 |
| 225 | 2025-03-07 | 6.110000133514404 | 6.179999828338623 | 6.039999961853027 | 6.039999961853027 | 361800 |
| 226 | 2025-03-10 | 6.059999942779541 | 6.130000114440918 | 5.989999771118164 | 6.099999904632568 | 361000 |
| 227 | 2025-03-11 | 6.0 | 6.079999923706055 | 5.96999979019165 | 6.039999961853027 | 339700 |
| 228 | 2025-03-12 | 6.090000152587891 | 6.090000152587891 | 6.0 | 6.039999961853027 | 170300 |
| 229 | 2025-03-13 | 6.050000190734863 | 6.099999904632568 | 6.039999961853027 | 6.090000152587891 | 212900 |
| 230 | 2025-03-14 | 6.190000057220459 | 6.199999809265137 | 6.03000020980835 | 6.050000190734863 | 479800 |
| 231 | 2025-03-17 | 6.400000095367432 | 6.400000095367432 | 6.159999847412109 | 6.159999847412109 | 503300 |
| 232 | 2025-03-18 | 6.329999923706055 | 6.460000038146973 | 6.329999923706055 | 6.329999923706055 | 311100 |
| 233 | 2025-03-19 | 6.329999923706055 | 6.449999809265137 | 6.289999961853027 | 6.309999942779541 | 301400 |
| 234 | 2025-03-20 | 6.480000019073486 | 6.559999942779541 | 6.300000190734863 | 6.349999904632568 | 440700 |
| 235 | 2025-03-21 | 6.059999942779541 | 6.21999979019165 | 5.96999979019165 | 6.119999885559082 | 951800 |
| 236 | 2025-03-24 | 6.070000171661377 | 6.139999866485596 | 6.03000020980835 | 6.059999942779541 | 647000 |
| 237 | 2025-03-25 | 6.239999771118164 | 6.28000020980835 | 6.090000152587891 | 6.099999904632568 | 395800 |
| 238 | 2025-03-26 | 6.210000038146973 | 6.320000171661377 | 6.210000038146973 | 6.25 | 357600 |
| 239 | 2025-03-27 | 5.96999979019165 | 6.320000171661377 | 5.96999979019165 | 6.320000171661377 | 988200 |
| 240 | 2025-03-28 | 5.980000019073486 | 6.070000171661377 | 5.960000038146973 | 6.0 | 443800 |
| 241 | 2025-03-31 | 6.019999980926514 | 6.070000171661377 | 5.900000095367432 | 5.980000019073486 | 377800 |
| 242 | 2025-04-01 | 5.940000057220459 | 6.059999942779541 | 5.940000057220459 | 6.059999942779541 | 427000 |
| 243 | 2025-04-02 | 5.960000038146973 | 6.010000228881836 | 5.929999828338623 | 5.940000057220459 | 322200 |
| 244 | 2025-04-03 | 6.090000152587891 | 6.099999904632568 | 5.940000057220459 | 6.0 | 338000 |
| 245 | 2025-04-04 | 5.900000095367432 | 6.010000228881836 | 5.869999885559082 | 6.0 | 600600 |
| 246 | 2025-04-07 | 5.900000095367432 | 5.960000038146973 | 5.739999771118164 | 5.900000095367432 | 393700 |
| 247 | 2025-04-08 | 5.889999866485596 | 6.010000228881836 | 5.820000171661377 | 5.900000095367432 | 289800 |
| 248 | 2025-04-09 | 5.940000057220459 | 5.980000019073486 | 5.789999961853027 | 5.860000133514404 | 437100 |
| 249 | 2025-04-10 | 5.820000171661377 | 5.949999809265137 | 5.789999961853027 | 5.880000114440918 | 327200 |
| 250 | 2025-04-11 | 5.920000076293945 | 5.929999828338623 | 5.840000152587891 | 5.849999904632568 | 206400 |