ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 2.8924355506896973 | 2.9455077123249156 | 2.8393633890544794 | 2.9189716315073064 | 693700 |
| 3 | 2024-04-17 | 2.8924355506896973 | 2.9455077123249156 | 2.8924355506896973 | 2.936662352052379 | 395400 |
| 4 | 2024-04-18 | 2.918971538543701 | 2.954352978507016 | 2.8924354585712146 | 2.8924354585712146 | 325600 |
| 5 | 2024-04-19 | 2.963198661804199 | 3.016271038429768 | 2.9101264960686706 | 2.918971857024592 | 407800 |
| 6 | 2024-04-22 | 3.078188419342041 | 3.078188419342041 | 2.9455078003967685 | 2.998580174508896 | 993300 |
| 7 | 2024-04-23 | 2.9458518028259277 | 3.081814280168146 | 2.9458518028259277 | 3.081814280168146 | 591000 |
| 8 | 2024-04-24 | 2.900531053543091 | 2.9821084104100875 | 2.8824027520170916 | 2.954915958121089 | 563200 |
| 9 | 2024-04-25 | 2.8914668560028076 | 2.927723458468258 | 2.882402705386445 | 2.90053100661917 | 303300 |
| 10 | 2024-04-26 | 2.9367876052856445 | 2.9458517558902817 | 2.891466852262458 | 2.891466852262458 | 291900 |
| 11 | 2024-04-29 | 2.9730443954467773 | 3.009301000154868 | 2.9367877907386863 | 2.9367877907386863 | 187700 |
| 12 | 2024-04-30 | 2.963979959487915 | 3.0093007110185703 | 2.936787508569522 | 2.982108260100177 | 257200 |
| 13 | 2024-05-02 | 2.9730443954467773 | 3.0002368489778455 | 2.918659488384641 | 2.9367877907386863 | 495700 |
| 14 | 2024-05-03 | 3.0364933013916016 | 3.081814271110067 | 2.9730442463347098 | 2.982108397057123 | 654000 |
| 15 | 2024-05-06 | 3.0364933013916016 | 3.127135024722133 | 3.0364933013916016 | 3.0364933013916016 | 568900 |
| 16 | 2024-05-07 | 3.0455572605133057 | 3.0999423775327326 | 3.036493110361132 | 3.0455572605133057 | 428300 |
| 17 | 2024-05-08 | 3.0364933013916016 | 3.081814271110067 | 3.009300849224362 | 3.054621602836428 | 361600 |
| 18 | 2024-05-09 | 2.9821083545684814 | 3.0364932581280923 | 2.9458517521954075 | 3.0364932581280923 | 351200 |
| 19 | 2024-05-10 | 2.9367876052856445 | 3.01836496072738 | 2.9186593040763698 | 2.991172508913468 | 359800 |
| 20 | 2024-05-13 | 2.9821083545684814 | 2.99117250516175 | 2.936787601602139 | 2.936787601602139 | 228600 |
| 21 | 2024-05-14 | 2.9911723136901855 | 3.0002364637032377 | 2.954915713637977 | 2.963979863651029 | 239800 |
| 22 | 2024-05-15 | 3.0364933013916016 | 3.0364933013916016 | 2.9549159448898834 | 2.991172547779536 | 373500 |
| 23 | 2024-05-16 | 3.0455572605133057 | 3.2812253805762017 | 3.036493110361132 | 3.1180706778370793 | 1856100 |
| 24 | 2024-05-17 | 3.063685894012451 | 3.172455699995514 | 3.0455573769088797 | 3.0727500445110394 | 674100 |
| 25 | 2024-05-20 | 3.145263195037842 | 3.1724556460714015 | 3.0727499922816834 | 3.0727499922816834 | 656900 |
| 26 | 2024-05-21 | 3.1180708408355713 | 3.136199142087583 | 3.072750087705542 | 3.136199142087583 | 484200 |
| 27 | 2024-05-22 | 3.009300708770752 | 3.1180707284694678 | 3.009300708770752 | 3.1180707284694678 | 641600 |
| 28 | 2024-05-23 | 2.9911723136901855 | 3.0455572137684985 | 2.9911723136901855 | 3.0455572137684985 | 416900 |
| 29 | 2024-05-24 | 2.9911723136901855 | 3.00930061371629 | 2.973044013664081 | 2.9911723136901855 | 283400 |
| 30 | 2024-05-27 | 3.0455572605133057 | 3.054621410665479 | 2.9730440592959178 | 2.991172359600265 | 379600 |
| 31 | 2024-05-28 | 3.054621696472168 | 3.1271351205806845 | 3.054621696472168 | 3.063686063578838 | 526700 |
| 32 | 2024-05-29 | 3.0727500915527344 | 3.0908783928274435 | 3.036493272896919 | 3.054621574171628 | 387800 |
| 33 | 2024-05-31 | 3.0455572605133057 | 3.090878227380559 | 3.0455572605133057 | 3.0818140772283855 | 338600 |
| 34 | 2024-06-03 | 3.0274293422698975 | 3.0727503148566484 | 3.0183651909738303 | 3.0727503148566484 | 338800 |
| 35 | 2024-06-04 | 3.063685894012451 | 3.081814195009628 | 3.0274290759117024 | 3.036493226410291 | 245400 |
| 36 | 2024-06-05 | 3.0364933013916016 | 3.072750120387654 | 3.018364999946775 | 3.0455574521140147 | 339300 |
| 37 | 2024-06-06 | 3.0364933013916016 | 3.0999425725548932 | 3.0274291506691884 | 3.0455574521140147 | 481700 |
| 38 | 2024-06-07 | 2.954915761947632 | 3.045557263560043 | 2.9458516117863907 | 3.036493113398802 | 529500 |
| 39 | 2024-06-10 | 2.9277234077453613 | 2.9821083105013164 | 2.9095951068267096 | 2.9730441600419906 | 428100 |
| 40 | 2024-06-11 | 2.9367876052856445 | 2.9458517558902817 | 2.9186593040763698 | 2.927723454681007 | 229700 |
| 41 | 2024-06-12 | 2.84614634513855 | 2.991172767342634 | 2.84614634513855 | 2.982108615954879 | 473100 |
| 42 | 2024-06-13 | 2.8370821475982666 | 2.900531206280389 | 2.8098894777709447 | 2.855210450078873 | 395900 |
| 43 | 2024-06-14 | 2.8914668560028076 | 2.90053100661917 | 2.8280175855818728 | 2.8642744041537203 | 238600 |
| 44 | 2024-06-17 | 2.84614634513855 | 2.9005312534650813 | 2.8370821937507946 | 2.891467102077326 | 244800 |
| 45 | 2024-06-18 | 2.7826967239379883 | 2.8824025929345223 | 2.7645684234125074 | 2.855210142146301 | 1010000 |
| 46 | 2024-06-19 | 2.773632526397705 | 2.8098891268306603 | 2.7283117758565107 | 2.7826966765059438 | 574500 |
| 47 | 2024-06-20 | 2.8008248805999756 | 2.837081695895006 | 2.7645682814113224 | 2.773632431208486 | 601100 |
| 48 | 2024-06-21 | 2.809889316558838 | 2.846146135546296 | 2.773632713677779 | 2.809889316558838 | 242700 |
| 49 | 2024-06-24 | 2.9186594486236572 | 2.9458519017842817 | 2.8189535709282936 | 2.8189535709282936 | 525600 |
| 50 | 2024-06-25 | 2.9730443954467773 | 2.9730443954467773 | 2.891467034853573 | 2.918659488384641 | 277300 |
| 51 | 2024-06-26 | 2.900531053543091 | 2.9639801088840882 | 2.8824027520170916 | 2.9639801088840882 | 530500 |
| 52 | 2024-06-27 | 2.9186594486236572 | 2.9367877507307405 | 2.9005311465165744 | 2.909595297570116 | 334000 |
| 53 | 2024-06-28 | 3.109006643295288 | 3.1996481481875847 | 2.927723417404301 | 2.927723417404301 | 2382000 |
| 54 | 2024-07-01 | 3.0455572605133057 | 3.226840479663161 | 3.0183648100567853 | 3.1180706778370793 | 1257800 |
| 55 | 2024-07-02 | 3.054621696472168 | 3.0727502145791017 | 3.0274292434713765 | 3.045557545471904 | 393900 |
| 56 | 2024-07-03 | 3.0818142890930176 | 3.099942590643626 | 3.054621620660704 | 3.063685987542409 | 467500 |
| 57 | 2024-07-04 | 3.154327392578125 | 3.1724556935384043 | 3.0908783392171473 | 3.0908783392171473 | 698600 |
| 58 | 2024-07-05 | 3.163391590118408 | 3.199648192578338 | 3.127134987658479 | 3.172455740733391 | 637800 |
| 59 | 2024-07-08 | 3.2177765369415283 | 3.2177765369415283 | 3.1361991803131697 | 3.1724557832591067 | 693000 |
| 60 | 2024-07-09 | 3.2177765369415283 | 3.226840687678013 | 3.1905840847320754 | 3.2177765369415283 | 279100 |
| 61 | 2024-07-10 | 3.2268404960632324 | 3.2449687964597143 | 3.1996480454685092 | 3.2268404960632324 | 309200 |
| 62 | 2024-07-11 | 3.2268404960632324 | 3.254032946657955 | 3.217776345864991 | 3.2268404960632324 | 218000 |
| 63 | 2024-07-12 | 3.244968891143799 | 3.244968891143799 | 3.2177764397556343 | 3.2359047406810775 | 290800 |
| 64 | 2024-07-15 | 3.3084182739257812 | 3.3174824246992873 | 3.2359048516313305 | 3.2449690024048365 | 551900 |
| 65 | 2024-07-16 | 3.399059772491455 | 3.399059772491455 | 3.3084182650009097 | 3.3084182650009097 | 501600 |
| 66 | 2024-07-17 | 3.3628029823303223 | 3.426252034042294 | 3.326546381352053 | 3.3718671325748897 | 606700 |
| 67 | 2024-07-18 | 3.3084182739257812 | 3.4081239324343495 | 3.2902899723787686 | 3.3990597816608434 | 611300 |
| 68 | 2024-07-19 | 3.3809316158294678 | 3.3809316158294678 | 3.3174825578679847 | 3.3174825578679847 | 595200 |
| 69 | 2024-07-22 | 3.3718671798706055 | 3.3990596309857244 | 3.362803029498899 | 3.389995480614018 | 640200 |
| 70 | 2024-07-23 | 3.292114734649658 | 3.3755769409694047 | 3.2642940729093977 | 3.3755769409694047 | 433400 |
| 71 | 2024-07-24 | 3.2086524963378906 | 3.2828409217934427 | 3.190105389974003 | 3.2828409217934427 | 415900 |
| 72 | 2024-07-25 | 3.2271995544433594 | 3.2271995544433594 | 3.162284683140466 | 3.199378895313548 | 208200 |
| 73 | 2024-07-26 | 3.2271995544433594 | 3.2457466605299 | 3.1901053422702774 | 3.2271995544433594 | 336200 |
| 74 | 2024-07-29 | 3.2086524963378906 | 3.2642938154295544 | 3.162284730428171 | 3.2457467090656666 | 304000 |
| 75 | 2024-07-30 | 3.2457468509674072 | 3.2457468509674072 | 3.162284868681013 | 3.162284868681013 | 699400 |
| 76 | 2024-07-31 | 3.2550201416015625 | 3.301387905792679 | 3.2271994830868924 | 3.245746588763339 | 349000 |
| 77 | 2024-08-01 | 3.2550201416015625 | 3.319935011469126 | 3.217925930248669 | 3.2921143529544556 | 446800 |
| 78 | 2024-08-02 | 3.2086524963378906 | 3.2921144749753863 | 3.190105389974003 | 3.2550202622476108 | 510200 |
| 79 | 2024-08-05 | 3.1622846126556396 | 3.199378824001921 | 3.0602753103544265 | 3.1715581654922103 | 604500 |
| 80 | 2024-08-06 | 3.1808319091796875 | 3.190105462572674 | 3.143737695607742 | 3.171558355786701 | 453200 |
| 81 | 2024-08-07 | 3.2086524963378906 | 3.2457467090656666 | 3.1808318367920587 | 3.1808318367920587 | 345200 |
| 82 | 2024-08-08 | 3.2457468509674072 | 3.2642939581421615 | 3.217926190205276 | 3.23647329738003 | 431100 |
| 83 | 2024-08-09 | 3.292114734649658 | 3.3106618424764984 | 3.2457469650825574 | 3.2457469650825574 | 459100 |
| 84 | 2024-08-12 | 3.2550201416015625 | 3.301387905792679 | 3.2271994830868924 | 3.2828408001162326 | 610500 |
| 85 | 2024-08-13 | 3.384850263595581 | 3.4033973701550955 | 3.273567403139546 | 3.282840956419303 | 1228100 |
| 86 | 2024-08-14 | 3.384850263595581 | 3.4312180299943664 | 3.3477558293776024 | 3.384850263595581 | 683200 |
| 87 | 2024-08-15 | 3.431218147277832 | 3.496133022455006 | 3.2457468542440924 | 3.421944593681093 | 1059300 |
| 88 | 2024-08-16 | 3.412670850753784 | 3.459038616165056 | 3.3848501915070215 | 3.4312179569182932 | 419200 |
| 89 | 2024-08-19 | 3.4404916763305664 | 3.496132997514063 | 3.3941239086776522 | 3.4033974622082352 | 619200 |
| 90 | 2024-08-20 | 3.431218147277832 | 3.486859468858267 | 3.421944593681093 | 3.4590388080680494 | 553800 |
| 91 | 2024-08-21 | 3.477585554122925 | 3.5239533172914435 | 3.431217790954406 | 3.431217790954406 | 581100 |
| 92 | 2024-08-22 | 3.449765205383301 | 3.5239536331015584 | 3.4404916519185185 | 3.4868594192424296 | 318700 |
| 93 | 2024-08-23 | 3.5146799087524414 | 3.5146799087524414 | 3.4312179316273372 | 3.4312179316273372 | 278900 |
| 94 | 2024-08-26 | 3.6630568504333496 | 3.6630568504333496 | 3.5146797862822465 | 3.5239533389730067 | 1114400 |
| 95 | 2024-08-27 | 3.6074159145355225 | 3.6816043438815824 | 3.5888685861000478 | 3.6630572365450673 | 481900 |
| 96 | 2024-08-28 | 3.5888683795928955 | 3.6259628132304336 | 3.551774167054304 | 3.6259628132304336 | 312800 |
| 97 | 2024-08-29 | 3.551774263381958 | 3.59814225141169 | 3.5239536032234904 | 3.59814225141169 | 451700 |
| 98 | 2024-08-30 | 3.5146799087524414 | 3.5888683328636453 | 3.4775856966968397 | 3.5888683328636453 | 627600 |
| 99 | 2024-09-02 | 3.523953437805176 | 3.561047649608555 | 3.4775856730509513 | 3.4775856730509513 | 786900 |
| 100 | 2024-09-03 | 3.523953437805176 | 3.561047649608555 | 3.4961327789526413 | 3.5517740966577103 | 408900 |
| 101 | 2024-09-04 | 3.5888683795928955 | 3.5888683795928955 | 3.523953507650361 | 3.5332270607850087 | 480300 |
| 102 | 2024-09-05 | 3.598142385482788 | 3.616689492946187 | 3.561047949457029 | 3.5888686106521273 | 392400 |
| 103 | 2024-09-06 | 3.5610475540161133 | 3.6352361967303013 | 3.5425004486123006 | 3.6352361967303013 | 530500 |
| 104 | 2024-09-09 | 3.6074159145355225 | 3.61668946820378 | 3.5703214787635327 | 3.61668946820378 | 471000 |
| 105 | 2024-09-10 | 3.5703213214874268 | 3.644509968664365 | 3.561047768227678 | 3.6166893088851193 | 595100 |
| 106 | 2024-09-11 | 3.53322696685791 | 3.5888682841866313 | 3.4961327553054296 | 3.5703211784103908 | 540500 |
| 107 | 2024-09-12 | 3.5888683795928955 | 3.5981421538264904 | 3.523953507650361 | 3.5703212733236 | 391500 |
| 108 | 2024-09-13 | 3.625962972640991 | 3.6445100797256855 | 3.5795949838302996 | 3.5888685373726465 | 555200 |
| 109 | 2024-09-16 | 3.644509792327881 | 3.6723304507610477 | 3.579594701551552 | 3.6259626867057695 | 804200 |
| 110 | 2024-09-17 | 3.6166892051696777 | 3.6630569701387365 | 3.5981420991820543 | 3.6352363111573016 | 309000 |
| 111 | 2024-09-18 | 3.6166892051696777 | 3.6723305231325485 | 3.6074156521758662 | 3.653783417144925 | 465700 |
| 112 | 2024-09-19 | 3.6166892051696777 | 3.653783417144925 | 3.5981420991820543 | 3.644509864151113 | 508100 |
| 113 | 2024-09-20 | 3.579594850540161 | 3.6352363908213263 | 3.523953531357945 | 3.6166892844272542 | 744200 |
| 114 | 2024-09-23 | 3.551774263381958 | 3.588868476926581 | 3.5146800498373345 | 3.588868476926581 | 360800 |
| 115 | 2024-09-24 | 3.53322696685791 | 3.5795947312985112 | 3.52395341396979 | 3.5517740726341507 | 326000 |
| 116 | 2024-09-25 | 3.505406379699707 | 3.570321251240735 | 3.4961328266224174 | 3.5332270389315763 | 368600 |
| 117 | 2024-09-26 | 3.5146799087524414 | 3.5517741208080436 | 3.505406355738541 | 3.505406355738541 | 330600 |
| 118 | 2024-09-27 | 3.505406379699707 | 3.5517741450861555 | 3.4775857204678378 | 3.5146799327769966 | 457200 |
| 119 | 2024-09-30 | 3.5146799087524414 | 3.5332270147802425 | 3.4961328027246408 | 3.523953461766342 | 329600 |
| 120 | 2024-10-01 | 3.718698501586914 | 3.792886925385515 | 3.5332269998925248 | 3.5332269998925248 | 1569800 |
| 121 | 2024-10-02 | 3.7557928562164307 | 3.7836132950992143 | 3.7001513151540086 | 3.7186986429074507 | 811900 |
| 122 | 2024-10-03 | 3.6630568504333496 | 3.7465188246501935 | 3.6630568504333496 | 3.7465188246501935 | 630500 |
| 123 | 2024-10-04 | 3.8021602630615234 | 3.8021602630615234 | 3.6723305212159185 | 3.700151180182834 | 752100 |
| 124 | 2024-10-07 | 3.811434030532837 | 3.8578015742982585 | 3.7465189386237827 | 3.8021602564610206 | 1042500 |
| 125 | 2024-10-08 | 3.811434030532837 | 3.8299811364785827 | 3.774339818641345 | 3.8021602564610206 | 626500 |
| 126 | 2024-10-09 | 3.765066146850586 | 3.839254572648958 | 3.7465190404009925 | 3.811434134073518 | 521100 |
| 127 | 2024-10-10 | 3.8299813270568848 | 3.8299813270568848 | 3.7465191250490397 | 3.765066231917682 | 629700 |
| 128 | 2024-10-11 | 3.931990385055542 | 3.931990385055542 | 3.7928872978712955 | 3.8207077384289727 | 791400 |
| 129 | 2024-10-14 | 4.033999443054199 | 4.061820324045371 | 3.857801709304516 | 3.9319901356837716 | 1126400 |
| 130 | 2024-10-15 | 4.126734733581543 | 4.126734733581543 | 3.9876316633917304 | 4.052546311560876 | 1097700 |
| 131 | 2024-10-16 | 4.1360087394714355 | 4.200923833480323 | 4.061820313288649 | 4.098914526380042 | 736500 |
| 132 | 2024-10-17 | 4.14528226852417 | 4.182376925575262 | 4.061820506203496 | 4.126735161097584 | 606700 |
| 133 | 2024-10-18 | 4.275112152099609 | 4.275112152099609 | 4.145281967348412 | 4.154555741486878 | 873000 |
| 134 | 2024-10-21 | 3.9690847396850586 | 4.3122064283458 | 3.959810965408765 | 4.265838441360124 | 1999900 |
| 135 | 2024-10-22 | 3.9634087085723877 | 4.039082309997597 | 3.935030882512813 | 3.972867683225417 | 853700 |
| 136 | 2024-10-23 | 3.8971941471099854 | 3.991786150476684 | 3.8971941471099854 | 3.9728677498033442 | 562000 |
| 137 | 2024-10-24 | 3.925572395324707 | 3.925572395324707 | 3.840439357624679 | 3.8688171872081214 | 423000 |
| 138 | 2024-10-25 | 3.86881685256958 | 3.972867832924807 | 3.840439025440716 | 3.9255720557770473 | 345200 |
| 139 | 2024-10-28 | 3.8215208053588867 | 3.9255722416922527 | 3.783684001428623 | 3.8404392073240188 | 857400 |
| 140 | 2024-10-29 | 3.8309803009033203 | 3.878276081143309 | 3.7931434962912127 | 3.840439276531202 | 528800 |
| 141 | 2024-10-30 | 3.86881685256958 | 3.953949431855651 | 3.8120616493621124 | 3.8120616493621124 | 555000 |
| 142 | 2024-10-31 | 3.8026022911071777 | 3.8971942981396412 | 3.8026022911071777 | 3.8971942981396412 | 498400 |
| 143 | 2024-11-01 | 3.764765501022339 | 3.8404391069041512 | 3.755306300287112 | 3.821520705433698 | 670400 |
| 144 | 2024-11-04 | 3.7931432723999023 | 3.8404390498482455 | 3.764765445090686 | 3.764765445090686 | 537600 |
| 145 | 2024-11-05 | 3.8215208053588867 | 3.8309802318665933 | 3.7742248004460572 | 3.783684001428623 | 437500 |
| 146 | 2024-11-06 | 3.8593575954437256 | 3.8593575954437256 | 3.774224786906046 | 3.8215207916492013 | 352700 |
| 147 | 2024-11-07 | 3.8309803009033203 | 3.8593576788372554 | 3.7931434962912127 | 3.8593576788372554 | 318900 |
| 148 | 2024-11-08 | 3.8026022911071777 | 3.840439093920163 | 3.726928685481207 | 3.840439093920163 | 832400 |
| 149 | 2024-11-11 | 3.7931432723999023 | 3.8026022474694656 | 3.745847043901296 | 3.764765445090686 | 574000 |
| 150 | 2024-11-12 | 3.7742247581481934 | 3.83098018893267 | 3.764765557271637 | 3.7836839590247497 | 521100 |
| 151 | 2024-11-13 | 3.7742247581481934 | 3.83098018893267 | 3.7553063563950806 | 3.8026023607778625 | 692400 |
| 152 | 2024-11-14 | 3.783684015274048 | 3.8026024173084068 | 3.7363880101881506 | 3.7742248142568684 | 643900 |
| 153 | 2024-11-18 | 3.8120617866516113 | 3.89719436900369 | 3.7931433849011187 | 3.802602360251227 | 479800 |
| 154 | 2024-11-19 | 3.7931432723999023 | 3.8688168771574616 | 3.764765445090686 | 3.8120616735892923 | 788500 |
| 155 | 2024-11-21 | 3.783684015274048 | 3.812061843850728 | 3.764765613239689 | 3.793143441816369 | 971700 |
| 156 | 2024-11-22 | 3.7931432723999023 | 3.8026022474694656 | 3.755306244495991 | 3.7836838462800757 | 710600 |
| 157 | 2024-11-25 | 3.8026022911071777 | 3.830980118742051 | 3.774224688997439 | 3.7931433159290657 | 671600 |
| 158 | 2024-11-26 | 3.9634087085723877 | 3.991786083581719 | 3.7836836796623947 | 3.802602080018697 | 697500 |
| 159 | 2024-11-27 | 3.8404390811920166 | 3.991786291942357 | 3.821520679848224 | 3.9634089154518017 | 550700 |
| 160 | 2024-11-28 | 3.7363877296447754 | 3.859357333635044 | 3.7363877296447754 | 3.8404389330211566 | 1059900 |
| 161 | 2024-11-29 | 3.8309803009033203 | 3.8309803009033203 | 3.7363880638479072 | 3.7931434962912127 | 791500 |
| 162 | 2024-12-02 | 3.8593575954437256 | 3.9255722276092837 | 3.783683987854677 | 3.783683987854677 | 952600 |
| 163 | 2024-12-03 | 3.8120617866516113 | 3.925572197154567 | 3.802602360251227 | 3.8688169919030893 | 716100 |
| 164 | 2024-12-04 | 3.8593575954437256 | 3.868817021917497 | 3.793143414328448 | 3.8309802181229724 | 802000 |
| 165 | 2024-12-05 | 3.8574092388153076 | 3.9061140862459256 | 3.808704623626614 | 3.8963729309662622 | 684900 |
| 166 | 2024-12-06 | 3.8379275798797607 | 3.915854967981462 | 3.8281866563670484 | 3.8768912739306116 | 373700 |
| 167 | 2024-12-09 | 3.828186511993408 | 3.8574092814294585 | 3.7892228194120077 | 3.837927435138758 | 490900 |
| 168 | 2024-12-10 | 3.8087046146392822 | 3.8379273836835415 | 3.7794818455950225 | 3.798963691624529 | 289200 |
| 169 | 2024-12-11 | 3.9548184871673584 | 3.9548184871673584 | 3.7794818716911567 | 3.8184455640192017 | 874500 |
| 170 | 2024-12-12 | 3.847668409347534 | 3.915854872269905 | 3.8379274860729096 | 3.915854872269905 | 429600 |
| 171 | 2024-12-13 | 3.7892229557037354 | 3.89637311415659 | 3.7892229557037354 | 3.8476684966780197 | 575100 |
| 172 | 2024-12-16 | 3.779481887817383 | 3.8379274265588244 | 3.7697407324518823 | 3.7892228109409563 | 438600 |
| 173 | 2024-12-17 | 3.759999990463257 | 3.759999990463257 | 3.6528498309420754 | 3.730777219684753 | 515100 |
| 174 | 2024-12-18 | 3.6528496742248535 | 3.7794819077407737 | 3.6528496742248535 | 3.759999829149001 | 531400 |
| 175 | 2024-12-19 | 3.6333677768707275 | 3.691813315099819 | 3.6333677768707275 | 3.652849622947091 | 346200 |
| 176 | 2024-12-20 | 3.662590742111206 | 3.701554436350378 | 3.6041452007524484 | 3.672331665670999 | 428300 |
| 177 | 2024-12-23 | 3.6138861179351807 | 3.7307772004464304 | 3.6041451943925766 | 3.6723316591908053 | 512900 |
| 178 | 2024-12-26 | 3.604145050048828 | 3.6625905889637456 | 3.604145050048828 | 3.6528496658112592 | 327200 |
| 179 | 2024-12-27 | 3.662590742111206 | 3.662590742111206 | 3.6041452007524484 | 3.633367971431827 | 263800 |
| 180 | 2024-12-30 | 3.6333677768707275 | 3.691813315099819 | 3.6236268538325453 | 3.6431086999089093 | 265100 |
| 181 | 2025-01-02 | 3.6138861179351807 | 3.6820725827334098 | 3.6041451943925766 | 3.6723316591908053 | 285800 |
| 182 | 2025-01-03 | 3.6333677768707275 | 3.672331469023455 | 3.6041450077561814 | 3.6236268538325453 | 260100 |
| 183 | 2025-01-06 | 3.682072401046753 | 3.701554247170657 | 3.6333677857369926 | 3.6333677857369926 | 418200 |
| 184 | 2025-01-07 | 3.701554298400879 | 3.769740760778257 | 3.6625906056138056 | 3.7502589143847205 | 517900 |
| 185 | 2025-01-08 | 3.6528496742248535 | 3.7112952132743886 | 3.6528496742248535 | 3.7112952132743886 | 257000 |
| 186 | 2025-01-09 | 3.6333677768707275 | 3.691813315099819 | 3.6333677768707275 | 3.682072392061637 | 240800 |
| 187 | 2025-01-10 | 3.6333677768707275 | 3.6625905459852732 | 3.6333677768707275 | 3.6333677768707275 | 194500 |
| 188 | 2025-01-13 | 3.604145050048828 | 3.6625905889637456 | 3.604145050048828 | 3.6333678195062866 | 364000 |
| 189 | 2025-01-14 | 3.5651814937591553 | 3.633367958433775 | 3.5651814937591553 | 3.623627034908829 | 356400 |
| 190 | 2025-01-15 | 3.623626947402954 | 3.682072487141244 | 3.6041451008235237 | 3.613886024113239 | 476300 |
| 191 | 2025-01-16 | 3.6138861179351807 | 3.6723316591908053 | 3.6041451943925766 | 3.643108888562993 | 289900 |
| 192 | 2025-01-17 | 3.623626947402954 | 3.652849717272099 | 3.6041451008235237 | 3.652849717272099 | 208600 |
| 193 | 2025-01-20 | 3.6333677768707275 | 3.6625905459852732 | 3.6138859307943636 | 3.6625905459852732 | 335800 |
| 194 | 2025-01-21 | 3.6333677768707275 | 3.652849622947091 | 3.6041450077561814 | 3.6333677768707275 | 205300 |
| 195 | 2025-01-22 | 3.623626947402954 | 3.662590640561814 | 3.613886024113239 | 3.652849717272099 | 288100 |
| 196 | 2025-01-23 | 3.6333677768707275 | 3.6625905459852732 | 3.6138859307943636 | 3.6236268538325453 | 227800 |
| 197 | 2025-01-24 | 3.6333677768707275 | 3.6625905459852732 | 3.6041450077561814 | 3.6333677768707275 | 332500 |
| 198 | 2025-01-27 | 3.6918134689331055 | 3.6918134689331055 | 3.633367928268661 | 3.633367928268661 | 353700 |
| 199 | 2025-01-28 | 3.623626947402954 | 3.682072487141244 | 3.623626947402954 | 3.643108793982384 | 436000 |
| 200 | 2025-01-29 | 3.604145050048828 | 3.6625905889637456 | 3.604145050048828 | 3.6528496658112592 | 331500 |
| 201 | 2025-01-30 | 3.6528496742248535 | 3.6723315205746987 | 3.6138859815251636 | 3.623626904700086 | 467100 |
| 202 | 2025-01-31 | 3.682072401046753 | 3.701554247170657 | 3.6431087087989447 | 3.6528496318608967 | 456700 |
| 203 | 2025-02-03 | 3.623626947402954 | 3.7015543337206744 | 3.623626947402954 | 3.682072487141244 | 524900 |
| 204 | 2025-02-04 | 3.6333677768707275 | 3.672331469023455 | 3.6138859307943636 | 3.6333677768707275 | 260100 |
| 205 | 2025-02-05 | 3.64310884475708 | 3.6820725384589847 | 3.64310884475708 | 3.6723316150335084 | 313800 |
| 206 | 2025-02-06 | 3.779481887817383 | 3.779481887817383 | 3.6236268855982785 | 3.6236268855982785 | 968700 |
| 207 | 2025-02-07 | 3.7502589225769043 | 3.7892228476910197 | 3.7307770761408108 | 3.7307770761408108 | 365900 |
| 208 | 2025-02-10 | 3.682072401046753 | 3.7697407086043215 | 3.662590554922849 | 3.7502588624804174 | 329200 |
| 209 | 2025-02-11 | 3.7112953662872314 | 3.730777213440293 | 3.68207259555764 | 3.7112953662872314 | 223300 |
| 210 | 2025-02-12 | 3.682072401046753 | 3.7502588624804174 | 3.682072401046753 | 3.701554247170657 | 374700 |
| 211 | 2025-02-13 | 3.6918134689331055 | 3.8087047825039293 | 3.672331622044957 | 3.711295315821254 | 469700 |
| 212 | 2025-02-14 | 3.8379275798797607 | 3.8476685033924736 | 3.691813494947135 | 3.691813494947135 | 528700 |
| 213 | 2025-02-17 | 3.8768911361694336 | 3.9158548288357515 | 3.808704674003378 | 3.837927443503116 | 606900 |
| 214 | 2025-02-18 | 3.779481887817383 | 3.9743003502888548 | 3.7697407324518823 | 3.9548185040417074 | 762400 |
| 215 | 2025-02-19 | 3.7697408199310303 | 3.7989638222218156 | 3.721036203182942 | 3.7989638222218156 | 322100 |
| 216 | 2025-02-20 | 3.7697408199310303 | 3.77948197552258 | 3.721036203182942 | 3.7697408199310303 | 291000 |
| 217 | 2025-02-21 | 3.740518093109131 | 3.769740863495694 | 3.7015543992603797 | 3.769740863495694 | 333500 |
| 218 | 2025-02-24 | 3.6918134689331055 | 3.7697408564856985 | 3.6918134689331055 | 3.7697408564856985 | 404300 |
| 219 | 2025-02-25 | 3.7307770252227783 | 3.759999794478083 | 3.6820724097972706 | 3.7015542559674737 | 248300 |
| 220 | 2025-02-26 | 3.7307770252227783 | 3.7794818728902118 | 3.7015542559674737 | 3.7015542559674737 | 346300 |
| 221 | 2025-02-27 | 3.7307770252227783 | 3.7697407175631845 | 3.7307770252227783 | 3.759999794478083 | 343000 |
| 222 | 2025-02-28 | 3.759999990463257 | 3.779482069890864 | 3.7112953724990834 | 3.769740914056092 | 490700 |
| 223 | 2025-03-05 | 3.682072401046753 | 3.7502588624804174 | 3.682072401046753 | 3.7502588624804174 | 208000 |
| 224 | 2025-03-06 | 3.6528496742248535 | 3.6820724437496213 | 3.623626904700086 | 3.6820724437496213 | 440400 |
| 225 | 2025-03-07 | 3.740518093109131 | 3.740518093109131 | 3.633367935025065 | 3.652849781949441 | 272200 |
| 226 | 2025-03-10 | 3.701554298400879 | 3.740517991187952 | 3.6625906056138056 | 3.740517991187952 | 333200 |
| 227 | 2025-03-11 | 3.6918134689331055 | 3.7015543923771794 | 3.662590698600883 | 3.7015543923771794 | 312400 |
| 228 | 2025-03-12 | 3.6333677768707275 | 3.691813315099819 | 3.6333677768707275 | 3.652849622947091 | 520300 |
| 229 | 2025-03-13 | 3.6528496742248535 | 3.662590597399776 | 3.623626904700086 | 3.6431087510499314 | 228000 |
| 230 | 2025-03-14 | 3.6918134689331055 | 3.7015543923771794 | 3.643108851712735 | 3.6528497751568088 | 367100 |
| 231 | 2025-03-17 | 3.721036195755005 | 3.730777119085178 | 3.6918134257644866 | 3.7112952724248323 | 407200 |
| 232 | 2025-03-18 | 3.721036195755005 | 3.721036195755005 | 3.6918134257644866 | 3.721036195755005 | 309000 |
| 233 | 2025-03-19 | 3.7307770252227783 | 3.7307770252227783 | 3.7015542559674737 | 3.7015542559674737 | 245300 |
| 234 | 2025-03-20 | 3.701554298400879 | 3.7210361447944154 | 3.6918133752041107 | 3.7210361447944154 | 339200 |
| 235 | 2025-03-21 | 3.662590742111206 | 3.7210362834699637 | 3.662590742111206 | 3.701554436350378 | 318500 |
| 236 | 2025-03-24 | 3.6528496742248535 | 3.701554290099466 | 3.6528496742248535 | 3.701554290099466 | 470200 |
| 237 | 2025-03-25 | 3.682072401046753 | 3.691813324108705 | 3.6528496318608967 | 3.6528496318608967 | 658000 |
| 238 | 2025-03-26 | 3.6528496742248535 | 3.701554290099466 | 3.6528496742248535 | 3.701554290099466 | 495200 |
| 239 | 2025-03-27 | 3.682072401046753 | 3.691813324108705 | 3.6431087087989447 | 3.6528496318608967 | 522200 |
| 240 | 2025-03-28 | 3.798963785171509 | 3.8574093246992107 | 3.721036166892643 | 3.721036166892643 | 1885500 |
| 241 | 2025-03-31 | 3.701554298400879 | 3.867150224987868 | 3.701554298400879 | 3.7892228394137217 | 1110700 |
| 242 | 2025-04-01 | 3.740518093109131 | 3.7794820191998166 | 3.6820725523360043 | 3.7015543992603797 | 648700 |
| 243 | 2025-04-02 | 3.759999990463257 | 3.7989639170765335 | 3.7112953724990834 | 3.7502590668704223 | 1025900 |
| 244 | 2025-04-03 | 3.740000009536743 | 3.7899999618530273 | 3.7200000286102295 | 3.7699999809265137 | 577800 |
| 245 | 2025-04-04 | 3.690000057220459 | 3.75 | 3.640000104904175 | 3.75 | 1195700 |
| 246 | 2025-04-07 | 3.630000114440918 | 3.680000066757202 | 3.5799999237060547 | 3.6500000953674316 | 721000 |
| 247 | 2025-04-08 | 3.5999999046325684 | 3.690000057220459 | 3.5899999141693115 | 3.640000104904175 | 712000 |
| 248 | 2025-04-09 | 3.700000047683716 | 3.75 | 3.559999942779541 | 3.5899999141693115 | 1322300 |
| 249 | 2025-04-10 | 3.619999885559082 | 3.7100000381469727 | 3.5999999046325684 | 3.700000047683716 | 411800 |
| 250 | 2025-04-11 | 3.6700000762939453 | 3.680000066757202 | 3.5999999046325684 | 3.6500000953674316 | 359800 |