ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 3.5370185375213623 | 3.642458012330588 | 3.4890915035171686 | 3.642458012330588 | 914300 |
| 3 | 2024-04-17 | 3.4699203968048096 | 3.594530911430788 | 3.4219933636925566 | 3.575360098185887 | 739000 |
| 4 | 2024-04-18 | 3.441164255142212 | 3.56577477260012 | 3.441164255142212 | 3.4795061110375016 | 262900 |
| 5 | 2024-04-19 | 3.5178475379943848 | 3.6137016009366927 | 3.4603348716948874 | 3.469920277989118 | 169300 |
| 6 | 2024-04-22 | 3.613701820373535 | 3.613701820373535 | 3.4795061241054634 | 3.5466039722394993 | 174600 |
| 7 | 2024-04-23 | 3.6807994842529297 | 3.709555703442314 | 3.565774607495392 | 3.6137016394776995 | 139800 |
| 8 | 2024-04-24 | 3.882093667984009 | 3.9396061092122143 | 3.6903850734884047 | 3.6999704803597724 | 493300 |
| 9 | 2024-04-25 | 3.9971184730529785 | 3.9971184730529785 | 3.738312264002625 | 3.8820935928235425 | 278600 |
| 10 | 2024-04-26 | 4.2079973220825195 | 4.2079973220825195 | 3.977947566984431 | 3.977947566984431 | 407200 |
| 11 | 2024-04-29 | 4.035459995269775 | 4.255924571866517 | 4.025874360298154 | 4.140899694616452 | 776700 |
| 12 | 2024-04-30 | 3.853337049484253 | 4.1025580742549685 | 3.834166236584062 | 4.083387261354778 | 606300 |
| 13 | 2024-05-02 | 4.150485038757324 | 4.265509920614429 | 4.025874521544669 | 4.06421614883037 | 2439600 |
| 14 | 2024-05-03 | 4.351778507232666 | 4.36136414192012 | 4.198412008779144 | 4.198412008779144 | 2064500 |
| 15 | 2024-05-06 | 4.217583179473877 | 4.38053532646167 | 4.207997543971885 | 4.332608063088228 | 216100 |
| 16 | 2024-05-07 | 4.313436985015869 | 4.351778610539441 | 4.179241295683369 | 4.246338911815504 | 711800 |
| 17 | 2024-05-08 | 4.246338844299316 | 4.255924479061914 | 4.121728791863106 | 4.246338844299316 | 503500 |
| 18 | 2024-05-09 | 4.30385160446167 | 4.30385160446167 | 3.997118582144949 | 4.246339162777285 | 599200 |
| 19 | 2024-05-10 | 4.265509605407715 | 4.572243058095014 | 4.102557930019185 | 4.505144986769231 | 2365000 |
| 20 | 2024-05-13 | 4.112143516540527 | 4.255924851069774 | 4.092972702407845 | 4.188826773071256 | 466800 |
| 21 | 2024-05-14 | 4.169655799865723 | 4.198412248501815 | 4.083387368093935 | 4.112143359661783 | 381200 |
| 22 | 2024-05-15 | 4.342193603515625 | 4.351778781739486 | 4.121729019547843 | 4.169655824803645 | 780900 |
| 23 | 2024-05-16 | 4.351778507232666 | 4.399705766533501 | 4.294266070312595 | 4.38053495422681 | 312300 |
| 24 | 2024-05-17 | 4.227168083190918 | 4.342193416398221 | 4.207997270501072 | 4.342193416398221 | 270200 |
| 25 | 2024-05-20 | 4.1984124183654785 | 4.217583232542425 | 4.092972711858145 | 4.1696559685659285 | 428600 |
| 26 | 2024-05-21 | 4.275095462799072 | 4.284680640877474 | 4.150484948302163 | 4.169655761527207 | 468800 |
| 27 | 2024-05-22 | 4.179241180419922 | 4.275095241585197 | 4.0929722968370665 | 4.275095241585197 | 638000 |
| 28 | 2024-05-23 | 4.131314277648926 | 4.150485091535556 | 4.045045386624963 | 4.150485091535556 | 625600 |
| 29 | 2024-05-24 | 4.1984124183654785 | 4.217583232542425 | 4.064216262058595 | 4.121729161657696 | 762000 |
| 30 | 2024-05-27 | 4.160070419311523 | 4.2463388468863466 | 4.054630722199825 | 4.2463388468863466 | 465000 |
| 31 | 2024-05-28 | 4.092972278594971 | 4.217582786088556 | 4.064215831839445 | 4.217582786088556 | 409700 |
| 32 | 2024-05-29 | 4.0067033767700195 | 4.092972259567329 | 4.0067033767700195 | 4.092972259567329 | 410700 |
| 33 | 2024-05-31 | 3.843751907348633 | 4.054630851213744 | 3.8149954591965445 | 4.054630851213744 | 480600 |
| 34 | 2024-06-03 | 3.642457962036133 | 3.7191414439181347 | 3.4603350068007956 | 3.7191414439181347 | 4349000 |
| 35 | 2024-06-04 | 3.6712141036987305 | 3.7670683968721943 | 3.4986767873479065 | 3.6903849166266 | 2521200 |
| 36 | 2024-06-05 | 3.690384864807129 | 3.719141312329259 | 3.5466037698670476 | 3.719141312329259 | 1154100 |
| 37 | 2024-06-06 | 3.7862391471862793 | 3.7862391471862793 | 3.6903848555979772 | 3.7095556682088153 | 635700 |
| 38 | 2024-06-07 | 3.930020332336426 | 3.9491911453890625 | 3.7958246409679686 | 3.8437519021336786 | 1305400 |
| 39 | 2024-06-10 | 3.8245809078216553 | 3.9300203809144696 | 3.776653874597649 | 3.9300203809144696 | 1045000 |
| 40 | 2024-06-11 | 3.9108495712280273 | 3.9300203845352923 | 3.8054100980380694 | 3.834166317998967 | 576800 |
| 41 | 2024-06-12 | 3.767068386077881 | 3.9204351175954892 | 3.68079949961555 | 3.9012643047225524 | 1461700 |
| 42 | 2024-06-13 | 3.6999704837799072 | 3.776653967355858 | 3.6424580424985393 | 3.728726932954718 | 330900 |
| 43 | 2024-06-14 | 3.690384864807129 | 3.757482937646614 | 3.642457833160435 | 3.690384864807129 | 339900 |
| 44 | 2024-06-17 | 3.5466039180755615 | 3.6903850190240908 | 3.5274331046157577 | 3.6903850190240908 | 375700 |
| 45 | 2024-06-18 | 3.450749635696411 | 3.5945309657396467 | 3.450749635696411 | 3.55618933867055 | 464200 |
| 46 | 2024-06-19 | 3.441164255142212 | 3.4795061110375016 | 3.3932372209407573 | 3.4795061110375016 | 771300 |
| 47 | 2024-06-20 | 3.4699203968048096 | 3.527433065073634 | 3.4411641769374577 | 3.450749583559908 | 458100 |
| 48 | 2024-06-21 | 3.5945308208465576 | 3.5945308208465576 | 3.450749496599049 | 3.5178475697994145 | 317200 |
| 49 | 2024-06-24 | 3.7095558643341064 | 3.7095558643341064 | 3.5561893553388724 | 3.594530982587681 | 450900 |
| 50 | 2024-06-25 | 3.613701820373535 | 3.7191415245468606 | 3.613701820373535 | 3.642458041002407 | 254700 |
| 51 | 2024-06-26 | 3.5082621574401855 | 3.6232870338148895 | 3.460334897083278 | 3.6232870338148895 | 508100 |
| 52 | 2024-06-27 | 3.7191414833068848 | 3.7191414833068848 | 3.489091492292705 | 3.5178477126027117 | 243000 |
| 53 | 2024-06-28 | 3.5945308208465576 | 3.7478975514749586 | 3.5945308208465576 | 3.7478975514749586 | 279900 |
| 54 | 2024-07-01 | 3.6232872009277344 | 3.6520434213477015 | 3.527433132861177 | 3.594530980507767 | 950900 |
| 55 | 2024-07-02 | 3.527433156967163 | 3.642458039433096 | 3.508262343222841 | 3.623287225688774 | 257000 |
| 56 | 2024-07-03 | 3.7478976249694824 | 3.776653844676057 | 3.584945484764773 | 3.604116297902489 | 336700 |
| 57 | 2024-07-04 | 3.9204351902008057 | 3.9491911815086467 | 3.680799567782885 | 3.680799567782885 | 497500 |
| 58 | 2024-07-05 | 3.9587767124176025 | 3.9971183378639723 | 3.8916786393523415 | 3.9683618902450806 | 173400 |
| 59 | 2024-07-08 | 3.939605951309204 | 4.045045194134019 | 3.9012643253605015 | 4.025874381159668 | 330500 |
| 60 | 2024-07-09 | 4.025874614715576 | 4.092972692552531 | 3.9396061798603608 | 3.9396061798603608 | 437200 |
| 61 | 2024-07-10 | 4.0067033767700195 | 4.131313883684308 | 3.9779473872163917 | 4.045045000886999 | 199400 |
| 62 | 2024-07-11 | 4.045045375823975 | 4.140899902069432 | 3.9587769420986203 | 4.016289383604941 | 398100 |
| 63 | 2024-07-12 | 3.9875328540802 | 4.0738017431379 | 3.9491912271808327 | 3.9491912271808327 | 275000 |
| 64 | 2024-07-15 | 4.016289234161377 | 4.073801673527697 | 3.9779476079171636 | 3.9971184210392705 | 228400 |
| 65 | 2024-07-16 | 3.9971184730529785 | 4.092972539910842 | 3.98753283783307 | 4.0546309131676965 | 185000 |
| 66 | 2024-07-17 | 3.949191093444824 | 4.016289166780622 | 3.920435102778219 | 3.9971183539801407 | 148100 |
| 67 | 2024-07-18 | 3.7958247661590576 | 4.02587453037803 | 3.7191415114194 | 4.02587453037803 | 321100 |
| 68 | 2024-07-19 | 3.6999704837799072 | 3.843752044051581 | 3.6999704837799072 | 3.843752044051581 | 218900 |
| 69 | 2024-07-22 | 3.8725078105926514 | 3.8725078105926514 | 3.7095556745862703 | 3.7095556745862703 | 223100 |
| 70 | 2024-07-23 | 3.6999704837799072 | 3.834166408637226 | 3.6903850768996795 | 3.76706856047563 | 395700 |
| 71 | 2024-07-24 | 3.6616287231445312 | 3.7862392365915447 | 3.623287097017487 | 3.767068423528022 | 245700 |
| 72 | 2024-07-25 | 3.6807994842529297 | 3.7766537767516595 | 3.623287045874161 | 3.7191413383728906 | 232900 |
| 73 | 2024-07-26 | 3.8725078105926514 | 3.8725078105926514 | 3.6616286429767797 | 3.680799455620576 | 275400 |
| 74 | 2024-07-29 | 3.7862391471862793 | 3.9012642513854194 | 3.7670683345754417 | 3.834166178713374 | 172300 |
| 75 | 2024-07-30 | 3.6616287231445312 | 3.795824643123306 | 3.623287097017487 | 3.795824643123306 | 315500 |
| 76 | 2024-07-31 | 3.8245809078216553 | 3.8916787543352642 | 3.6807995796155146 | 3.6807995796155146 | 488200 |
| 77 | 2024-08-01 | 3.805410146713257 | 3.9396060701147406 | 3.7958247399370166 | 3.8725079941469365 | 484400 |
| 78 | 2024-08-02 | 3.7574830055236816 | 3.843751892580249 | 3.6903849314721033 | 3.7670684120261764 | 443200 |
| 79 | 2024-08-05 | 3.9204351902008057 | 3.9204351902008057 | 3.52743306195909 | 3.5945309082570005 | 542600 |
| 80 | 2024-08-06 | 3.882093667984009 | 3.96836210129219 | 3.757483150122104 | 3.910849660063985 | 355000 |
| 81 | 2024-08-07 | 3.9875328540802 | 4.016289302788849 | 3.805410126308204 | 3.83416634648273 | 347300 |
| 82 | 2024-08-08 | 4.025874614715576 | 4.064216242888619 | 3.891678916109927 | 3.9012645516873183 | 485200 |
| 83 | 2024-08-09 | 4.140899658203125 | 4.140899658203125 | 3.910849448657726 | 3.9779475216643485 | 718800 |
| 84 | 2024-08-12 | 4.121728897094727 | 4.198412148880412 | 4.016289197355292 | 4.140899710041148 | 1650400 |
| 85 | 2024-08-13 | 3.77665376663208 | 4.131314030884954 | 3.77665376663208 | 4.121728853048292 | 1541500 |
| 86 | 2024-08-14 | 3.77665376663208 | 3.8629226525031903 | 3.7095556935025247 | 3.8149953921151893 | 829900 |
| 87 | 2024-08-15 | 3.9012644290924072 | 3.9012644290924072 | 3.709555837183261 | 3.795824726395789 | 290600 |
| 88 | 2024-08-16 | 3.7862391471862793 | 3.949191054378401 | 3.7670683345754417 | 3.8149953661025364 | 331100 |
| 89 | 2024-08-19 | 3.882093667984009 | 3.882093667984009 | 3.757483150122104 | 3.7862393707362068 | 403900 |
| 90 | 2024-08-20 | 3.728726863861084 | 3.901264413042179 | 3.719141457158474 | 3.8725079644002274 | 1058100 |
| 91 | 2024-08-21 | 3.738312244415283 | 3.8054100908642203 | 3.642457949525538 | 3.738312244415283 | 1313300 |
| 92 | 2024-08-22 | 3.5945308208465576 | 3.71914133233228 | 3.5849454144656647 | 3.71914133233228 | 328600 |
| 93 | 2024-08-23 | 3.853337049484253 | 3.9300203010850168 | 3.7287267656330116 | 3.814995423683871 | 1874000 |
| 94 | 2024-08-26 | 3.8245809078216553 | 3.8533371277560593 | 3.7670684679528477 | 3.8533371277560593 | 730800 |
| 95 | 2024-08-27 | 3.805410146713257 | 3.824580960265737 | 3.7383122992795768 | 3.824580960265737 | 807700 |
| 96 | 2024-08-28 | 3.740000009536743 | 3.819999933242798 | 3.7200000286102295 | 3.809999942779541 | 504600 |
| 97 | 2024-08-29 | 3.609999895095825 | 3.740000009536743 | 3.609999895095825 | 3.740000009536743 | 331900 |
| 98 | 2024-08-30 | 3.6500000953674316 | 3.6700000762939453 | 3.5899999141693115 | 3.619999885559082 | 481700 |
| 99 | 2024-09-02 | 3.5899999141693115 | 3.6600000858306885 | 3.559999942779541 | 3.6600000858306885 | 442700 |
| 100 | 2024-09-03 | 3.549999952316284 | 3.700000047683716 | 3.549999952316284 | 3.630000114440918 | 282900 |
| 101 | 2024-09-04 | 3.7200000286102295 | 3.7200000286102295 | 3.549999952316284 | 3.549999952316284 | 491800 |
| 102 | 2024-09-05 | 3.690000057220459 | 3.7100000381469727 | 3.609999895095825 | 3.7100000381469727 | 225700 |
| 103 | 2024-09-06 | 3.559999942779541 | 3.680000066757202 | 3.559999942779541 | 3.6600000858306885 | 293100 |
| 104 | 2024-09-09 | 3.5199999809265137 | 3.609999895095825 | 3.430000066757202 | 3.609999895095825 | 798300 |
| 105 | 2024-09-10 | 3.509999990463257 | 3.549999952316284 | 3.440000057220459 | 3.5299999713897705 | 226500 |
| 106 | 2024-09-11 | 3.5899999141693115 | 3.640000104904175 | 3.490000009536743 | 3.5199999809265137 | 588600 |
| 107 | 2024-09-12 | 3.549999952316284 | 3.6500000953674316 | 3.509999990463257 | 3.569999933242798 | 440100 |
| 108 | 2024-09-13 | 3.630000114440918 | 3.700000047683716 | 3.549999952316284 | 3.549999952316284 | 631000 |
| 109 | 2024-09-16 | 3.549999952316284 | 3.6600000858306885 | 3.549999952316284 | 3.630000114440918 | 269700 |
| 110 | 2024-09-17 | 3.5 | 3.619999885559082 | 3.490000009536743 | 3.569999933242798 | 353600 |
| 111 | 2024-09-18 | 3.509999990463257 | 3.559999942779541 | 3.450000047683716 | 3.5 | 1033100 |
| 112 | 2024-09-19 | 3.569999933242798 | 3.569999933242798 | 3.4700000286102295 | 3.4800000190734863 | 304800 |
| 113 | 2024-09-20 | 3.490000009536743 | 3.5299999713897705 | 3.319999933242798 | 3.5299999713897705 | 1054400 |
| 114 | 2024-09-23 | 3.2799999713897705 | 3.4000000953674316 | 3.2799999713897705 | 3.4000000953674316 | 752900 |
| 115 | 2024-09-24 | 3.380000114440918 | 3.4100000858306885 | 3.240000009536743 | 3.299999952316284 | 401500 |
| 116 | 2024-09-25 | 3.299999952316284 | 3.440000057220459 | 3.2100000381469727 | 3.440000057220459 | 668200 |
| 117 | 2024-09-26 | 3.390000104904175 | 3.430000066757202 | 3.299999952316284 | 3.299999952316284 | 486900 |
| 118 | 2024-09-27 | 3.440000057220459 | 3.5 | 3.369999885559082 | 3.369999885559082 | 715800 |
| 119 | 2024-09-30 | 3.3499999046325684 | 3.430000066757202 | 3.3399999141693115 | 3.4000000953674316 | 533100 |
| 120 | 2024-10-01 | 3.240000009536743 | 3.369999885559082 | 3.240000009536743 | 3.319999933242798 | 434900 |
| 121 | 2024-10-02 | 3.2699999809265137 | 3.359999895095825 | 3.25 | 3.309999942779541 | 553800 |
| 122 | 2024-10-03 | 3.2300000190734863 | 3.2699999809265137 | 3.1700000762939453 | 3.259999990463257 | 548700 |
| 123 | 2024-10-04 | 3.299999952316284 | 3.309999942779541 | 3.200000047683716 | 3.299999952316284 | 488400 |
| 124 | 2024-10-07 | 3.2200000286102295 | 3.3299999237060547 | 3.2200000286102295 | 3.299999952316284 | 479900 |
| 125 | 2024-10-08 | 3.2799999713897705 | 3.3299999237060547 | 3.240000009536743 | 3.259999990463257 | 400100 |
| 126 | 2024-10-09 | 3.130000114440918 | 3.3299999237060547 | 3.130000114440918 | 3.240000009536743 | 371900 |
| 127 | 2024-10-10 | 3.0799999237060547 | 3.140000104904175 | 3.059999942779541 | 3.119999885559082 | 787700 |
| 128 | 2024-10-11 | 3.180000066757202 | 3.2799999713897705 | 3.0299999713897705 | 3.109999895095825 | 681000 |
| 129 | 2024-10-14 | 3.200000047683716 | 3.25 | 3.1500000953674316 | 3.1600000858306885 | 221500 |
| 130 | 2024-10-15 | 3.2300000190734863 | 3.2899999618530273 | 3.200000047683716 | 3.2100000381469727 | 430300 |
| 131 | 2024-10-16 | 3.359999895095825 | 3.359999895095825 | 3.2300000190734863 | 3.2300000190734863 | 365300 |
| 132 | 2024-10-17 | 3.299999952316284 | 3.3499999046325684 | 3.25 | 3.3499999046325684 | 269200 |
| 133 | 2024-10-18 | 3.2300000190734863 | 3.359999895095825 | 3.200000047683716 | 3.3499999046325684 | 285200 |
| 134 | 2024-10-21 | 3.200000047683716 | 3.259999990463257 | 3.180000066757202 | 3.2200000286102295 | 445200 |
| 135 | 2024-10-22 | 3.2100000381469727 | 3.259999990463257 | 3.1700000762939453 | 3.2200000286102295 | 178400 |
| 136 | 2024-10-23 | 3.200000047683716 | 3.25 | 3.130000114440918 | 3.190000057220459 | 282300 |
| 137 | 2024-10-24 | 3.450000047683716 | 3.450000047683716 | 3.1600000858306885 | 3.2300000190734863 | 409900 |
| 138 | 2024-10-25 | 3.430000066757202 | 3.450000047683716 | 3.3299999237060547 | 3.450000047683716 | 305800 |
| 139 | 2024-10-28 | 3.490000009536743 | 3.490000009536743 | 3.369999885559082 | 3.4000000953674316 | 332000 |
| 140 | 2024-10-29 | 3.4000000953674316 | 3.509999990463257 | 3.3399999141693115 | 3.450000047683716 | 362000 |
| 141 | 2024-10-30 | 3.4000000953674316 | 3.509999990463257 | 3.3499999046325684 | 3.3499999046325684 | 575500 |
| 142 | 2024-10-31 | 3.309999942779541 | 3.440000057220459 | 3.2899999618530273 | 3.4100000858306885 | 642000 |
| 143 | 2024-11-01 | 3.0999999046325684 | 3.3299999237060547 | 3.0999999046325684 | 3.3299999237060547 | 1031000 |
| 144 | 2024-11-04 | 3.2899999618530273 | 3.319999933242798 | 3.1500000953674316 | 3.1500000953674316 | 885400 |
| 145 | 2024-11-05 | 3.3399999141693115 | 3.359999895095825 | 3.2300000190734863 | 3.259999990463257 | 370300 |
| 146 | 2024-11-06 | 3.430000066757202 | 3.490000009536743 | 3.240000009536743 | 3.3299999237060547 | 585500 |
| 147 | 2024-11-07 | 3.319999933242798 | 3.5 | 3.299999952316284 | 3.440000057220459 | 418700 |
| 148 | 2024-11-08 | 3.180000066757202 | 3.3299999237060547 | 3.130000114440918 | 3.319999933242798 | 994000 |
| 149 | 2024-11-11 | 3.390000104904175 | 3.4000000953674316 | 3.119999885559082 | 3.1700000762939453 | 479100 |
| 150 | 2024-11-12 | 3.390000104904175 | 3.430000066757202 | 3.309999942779541 | 3.380000114440918 | 729100 |
| 151 | 2024-11-13 | 3.2699999809265137 | 3.4100000858306885 | 3.2699999809265137 | 3.369999885559082 | 949100 |
| 152 | 2024-11-14 | 3.299999952316284 | 3.359999895095825 | 3.2100000381469727 | 3.2100000381469727 | 810400 |
| 153 | 2024-11-18 | 3.640000104904175 | 3.640000104904175 | 3.3299999237060547 | 3.359999895095825 | 1826900 |
| 154 | 2024-11-19 | 3.640000104904175 | 3.6500000953674316 | 3.569999933242798 | 3.640000104904175 | 572400 |
| 155 | 2024-11-21 | 3.5399999618530273 | 3.5799999237060547 | 3.509999990463257 | 3.549999952316284 | 488300 |
| 156 | 2024-11-22 | 3.5799999237060547 | 3.619999885559082 | 3.509999990463257 | 3.549999952316284 | 362200 |
| 157 | 2024-11-25 | 3.6600000858306885 | 3.6600000858306885 | 3.609999895095825 | 3.619999885559082 | 278700 |
| 158 | 2024-11-26 | 3.740000009536743 | 3.799999952316284 | 3.6600000858306885 | 3.680000066757202 | 415100 |
| 159 | 2024-11-27 | 3.5999999046325684 | 3.7799999713897705 | 3.5999999046325684 | 3.740000009536743 | 360300 |
| 160 | 2024-11-28 | 3.1500000953674316 | 3.630000114440918 | 3.1500000953674316 | 3.630000114440918 | 1145500 |
| 161 | 2024-11-29 | 3.390000104904175 | 3.390000104904175 | 2.990000009536743 | 3.0999999046325684 | 1292000 |
| 162 | 2024-12-02 | 3.109999895095825 | 3.380000114440918 | 3.109999895095825 | 3.380000114440918 | 1059100 |
| 163 | 2024-12-03 | 3.25 | 3.25 | 3.119999885559082 | 3.130000114440918 | 1197100 |
| 164 | 2024-12-04 | 3.180000066757202 | 3.319999933242798 | 3.1700000762939453 | 3.299999952316284 | 988000 |
| 165 | 2024-12-05 | 3.2200000286102295 | 3.319999933242798 | 3.190000057220459 | 3.190000057220459 | 576600 |
| 166 | 2024-12-06 | 3.1700000762939453 | 3.2799999713897705 | 3.130000114440918 | 3.2200000286102295 | 646100 |
| 167 | 2024-12-09 | 3.109999895095825 | 3.25 | 3.0799999237060547 | 3.200000047683716 | 1051300 |
| 168 | 2024-12-10 | 3.2200000286102295 | 3.240000009536743 | 3.109999895095825 | 3.140000104904175 | 597300 |
| 169 | 2024-12-11 | 3.2899999618530273 | 3.3499999046325684 | 3.1500000953674316 | 3.2200000286102295 | 727400 |
| 170 | 2024-12-12 | 3.0799999237060547 | 3.259999990463257 | 3.0199999809265137 | 3.25 | 899900 |
| 171 | 2024-12-13 | 2.990000009536743 | 3.109999895095825 | 2.9800000190734863 | 3.0199999809265137 | 775000 |
| 172 | 2024-12-16 | 2.9000000953674316 | 3.0799999237060547 | 2.890000104904175 | 3.0 | 441200 |
| 173 | 2024-12-17 | 3.0199999809265137 | 3.0199999809265137 | 2.8499999046325684 | 2.890000104904175 | 548400 |
| 174 | 2024-12-18 | 2.7300000190734863 | 2.9700000286102295 | 2.7300000190734863 | 2.9600000381469727 | 898200 |
| 175 | 2024-12-19 | 2.9000000953674316 | 2.9800000190734863 | 2.700000047683716 | 2.700000047683716 | 1074800 |
| 176 | 2024-12-20 | 3.2200000286102295 | 3.319999933242798 | 2.9000000953674316 | 2.9000000953674316 | 1046500 |
| 177 | 2024-12-23 | 3.059999942779541 | 3.200000047683716 | 3.059999942779541 | 3.1700000762939453 | 600300 |
| 178 | 2024-12-26 | 3.0899999141693115 | 3.119999885559082 | 3.0 | 3.059999942779541 | 548900 |
| 179 | 2024-12-27 | 3.109999895095825 | 3.1600000858306885 | 3.0799999237060547 | 3.140000104904175 | 205400 |
| 180 | 2024-12-30 | 3.200000047683716 | 3.200000047683716 | 3.0299999713897705 | 3.0899999141693115 | 393500 |
| 181 | 2025-01-02 | 3.119999885559082 | 3.200000047683716 | 3.0399999618530273 | 3.200000047683716 | 425100 |
| 182 | 2025-01-03 | 3.0 | 3.1500000953674316 | 3.0 | 3.140000104904175 | 297100 |
| 183 | 2025-01-06 | 3.1500000953674316 | 3.1600000858306885 | 3.0399999618530273 | 3.059999942779541 | 395900 |
| 184 | 2025-01-07 | 3.109999895095825 | 3.190000057220459 | 3.0999999046325684 | 3.190000057220459 | 379600 |
| 185 | 2025-01-08 | 3.0999999046325684 | 3.0999999046325684 | 3.0399999618530273 | 3.059999942779541 | 248800 |
| 186 | 2025-01-09 | 3.119999885559082 | 3.140000104904175 | 3.0399999618530273 | 3.140000104904175 | 321000 |
| 187 | 2025-01-10 | 3.0799999237060547 | 3.119999885559082 | 3.059999942779541 | 3.0999999046325684 | 196400 |
| 188 | 2025-01-13 | 3.109999895095825 | 3.119999885559082 | 3.009999990463257 | 3.059999942779541 | 313600 |
| 189 | 2025-01-14 | 3.1500000953674316 | 3.1500000953674316 | 3.0299999713897705 | 3.0999999046325684 | 319000 |
| 190 | 2025-01-15 | 3.380000114440918 | 3.380000114440918 | 3.0799999237060547 | 3.0799999237060547 | 708800 |
| 191 | 2025-01-16 | 3.2699999809265137 | 3.380000114440918 | 3.190000057220459 | 3.369999885559082 | 520400 |
| 192 | 2025-01-17 | 3.1500000953674316 | 3.25 | 3.140000104904175 | 3.25 | 470800 |
| 193 | 2025-01-20 | 3.2300000190734863 | 3.2699999809265137 | 3.130000114440918 | 3.1500000953674316 | 676900 |
| 194 | 2025-01-21 | 3.2100000381469727 | 3.2699999809265137 | 3.130000114440918 | 3.240000009536743 | 656900 |
| 195 | 2025-01-22 | 3.2100000381469727 | 3.25 | 3.130000114440918 | 3.240000009536743 | 836300 |
| 196 | 2025-01-23 | 3.2100000381469727 | 3.240000009536743 | 3.1500000953674316 | 3.2200000286102295 | 409100 |
| 197 | 2025-01-24 | 3.2200000286102295 | 3.299999952316284 | 3.1600000858306885 | 3.1600000858306885 | 2108800 |
| 198 | 2025-01-27 | 3.380000114440918 | 3.380000114440918 | 3.1700000762939453 | 3.2200000286102295 | 514200 |
| 199 | 2025-01-28 | 3.359999895095825 | 3.4100000858306885 | 3.2899999618530273 | 3.4100000858306885 | 184200 |
| 200 | 2025-01-29 | 3.299999952316284 | 3.319999933242798 | 3.2200000286102295 | 3.299999952316284 | 507900 |
| 201 | 2025-01-30 | 3.390000104904175 | 3.390000104904175 | 3.259999990463257 | 3.259999990463257 | 2500100 |
| 202 | 2025-01-31 | 3.440000057220459 | 3.4700000286102295 | 3.359999895095825 | 3.4100000858306885 | 359600 |
| 203 | 2025-02-03 | 3.440000057220459 | 3.4700000286102295 | 3.3499999046325684 | 3.4700000286102295 | 425100 |
| 204 | 2025-02-04 | 3.4700000286102295 | 3.490000009536743 | 3.380000114440918 | 3.430000066757202 | 600800 |
| 205 | 2025-02-05 | 3.359999895095825 | 3.5199999809265137 | 3.3499999046325684 | 3.5199999809265137 | 1030600 |
| 206 | 2025-02-06 | 3.4700000286102295 | 3.490000009536743 | 3.319999933242798 | 3.3499999046325684 | 276000 |
| 207 | 2025-02-07 | 3.4800000190734863 | 3.559999942779541 | 3.4000000953674316 | 3.4000000953674316 | 778100 |
| 208 | 2025-02-10 | 3.4700000286102295 | 3.559999942779541 | 3.390000104904175 | 3.390000104904175 | 622900 |
| 209 | 2025-02-11 | 3.549999952316284 | 3.549999952316284 | 3.4100000858306885 | 3.5 | 1497600 |
| 210 | 2025-02-12 | 3.440000057220459 | 3.549999952316284 | 3.3499999046325684 | 3.549999952316284 | 538500 |
| 211 | 2025-02-13 | 3.4700000286102295 | 3.4700000286102295 | 3.3499999046325684 | 3.369999885559082 | 450900 |
| 212 | 2025-02-14 | 3.6600000858306885 | 3.6600000858306885 | 3.440000057220459 | 3.4800000190734863 | 560500 |
| 213 | 2025-02-17 | 3.7899999618530273 | 3.8299999237060547 | 3.6600000858306885 | 3.690000057220459 | 624900 |
| 214 | 2025-02-18 | 3.799999952316284 | 3.809999942779541 | 3.6600000858306885 | 3.7899999618530273 | 681200 |
| 215 | 2025-02-19 | 3.5999999046325684 | 3.759999990463257 | 3.5999999046325684 | 3.759999990463257 | 385200 |
| 216 | 2025-02-20 | 3.619999885559082 | 3.630000114440918 | 3.559999942779541 | 3.5999999046325684 | 257500 |
| 217 | 2025-02-21 | 3.680000066757202 | 3.680000066757202 | 3.549999952316284 | 3.609999895095825 | 422100 |
| 218 | 2025-02-24 | 3.5299999713897705 | 3.700000047683716 | 3.4800000190734863 | 3.5999999046325684 | 526800 |
| 219 | 2025-02-25 | 3.4600000381469727 | 3.5399999618530273 | 3.440000057220459 | 3.509999990463257 | 353700 |
| 220 | 2025-02-26 | 3.4000000953674316 | 3.5199999809265137 | 3.369999885559082 | 3.490000009536743 | 805000 |
| 221 | 2025-02-27 | 3.450000047683716 | 3.490000009536743 | 3.369999885559082 | 3.369999885559082 | 422700 |
| 222 | 2025-02-28 | 3.380000114440918 | 3.4600000381469727 | 3.259999990463257 | 3.450000047683716 | 759400 |
| 223 | 2025-03-05 | 3.299999952316284 | 3.380000114440918 | 3.299999952316284 | 3.369999885559082 | 213200 |
| 224 | 2025-03-06 | 3.430000066757202 | 3.5299999713897705 | 3.240000009536743 | 3.309999942779541 | 736000 |
| 225 | 2025-03-07 | 3.5899999141693115 | 3.640000104904175 | 3.4100000858306885 | 3.450000047683716 | 420200 |
| 226 | 2025-03-10 | 3.4200000762939453 | 3.5899999141693115 | 3.4200000762939453 | 3.509999990463257 | 725400 |
| 227 | 2025-03-11 | 3.450000047683716 | 3.4800000190734863 | 3.380000114440918 | 3.430000066757202 | 253400 |
| 228 | 2025-03-12 | 3.5 | 3.559999942779541 | 3.430000066757202 | 3.430000066757202 | 161500 |
| 229 | 2025-03-13 | 3.5299999713897705 | 3.5299999713897705 | 3.440000057220459 | 3.490000009536743 | 440900 |
| 230 | 2025-03-14 | 3.680000066757202 | 3.680000066757202 | 3.5299999713897705 | 3.5299999713897705 | 469900 |
| 231 | 2025-03-17 | 3.5999999046325684 | 3.75 | 3.5999999046325684 | 3.5999999046325684 | 548600 |
| 232 | 2025-03-18 | 3.630000114440918 | 3.740000009536743 | 3.5999999046325684 | 3.630000114440918 | 618400 |
| 233 | 2025-03-19 | 3.690000057220459 | 3.7300000190734863 | 3.630000114440918 | 3.640000104904175 | 280100 |
| 234 | 2025-03-20 | 3.609999895095825 | 3.7200000286102295 | 3.609999895095825 | 3.7100000381469727 | 116500 |
| 235 | 2025-03-21 | 3.5 | 3.619999885559082 | 3.5 | 3.5999999046325684 | 165100 |
| 236 | 2025-03-24 | 3.490000009536743 | 3.549999952316284 | 3.440000057220459 | 3.490000009536743 | 142300 |
| 237 | 2025-03-25 | 3.6500000953674316 | 3.690000057220459 | 3.4600000381469727 | 3.509999990463257 | 186200 |
| 238 | 2025-03-26 | 3.7300000190734863 | 3.740000009536743 | 3.680000066757202 | 3.680000066757202 | 126000 |
| 239 | 2025-03-27 | 3.809999942779541 | 3.869999885559082 | 3.6700000762939453 | 3.6700000762939453 | 273100 |
| 240 | 2025-03-28 | 3.880000114440918 | 3.880000114440918 | 3.7300000190734863 | 3.7699999809265137 | 163200 |
| 241 | 2025-03-31 | 3.799999952316284 | 3.880000114440918 | 3.680000066757202 | 3.880000114440918 | 260400 |
| 242 | 2025-04-01 | 3.5899999141693115 | 3.7799999713897705 | 3.3399999141693115 | 3.7799999713897705 | 3370000 |
| 243 | 2025-04-02 | 3.630000114440918 | 3.700000047683716 | 3.5999999046325684 | 3.5999999046325684 | 767200 |
| 244 | 2025-04-03 | 3.700000047683716 | 3.7899999618530273 | 3.5399999618530273 | 3.569999933242798 | 928800 |
| 245 | 2025-04-04 | 3.4200000762939453 | 3.6600000858306885 | 3.390000104904175 | 3.6500000953674316 | 823900 |
| 246 | 2025-04-07 | 3.390000104904175 | 3.390000104904175 | 3.200000047683716 | 3.3499999046325684 | 733000 |
| 247 | 2025-04-08 | 3.359999895095825 | 3.4600000381469727 | 3.2699999809265137 | 3.369999885559082 | 1179500 |
| 248 | 2025-04-09 | 3.569999933242798 | 3.619999885559082 | 3.3299999237060547 | 3.3299999237060547 | 496400 |
| 249 | 2025-04-10 | 3.619999885559082 | 3.6500000953674316 | 3.5199999809265137 | 3.569999933242798 | 513700 |
| 250 | 2025-04-11 | 3.690000057220459 | 3.700000047683716 | 3.559999942779541 | 3.609999895095825 | 1817100 |