ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 3.554922580718994 | 3.554922580718994 | 3.4246375819324104 | 3.4711679386419045 | 243000 |
| 3 | 2024-04-17 | 3.508392095565796 | 3.5735345925741937 | 3.508392095565796 | 3.5549224505717945 | 119200 |
| 4 | 2024-04-18 | 3.4897799491882324 | 3.545616375125428 | 3.4432495942405694 | 3.4804738781986995 | 130100 |
| 5 | 2024-04-19 | 3.517698049545288 | 3.5642284030033817 | 3.4897798374704316 | 3.5642284030033817 | 102800 |
| 6 | 2024-04-22 | 3.5456161499023438 | 3.6107588645653386 | 3.5176979387071543 | 3.527004009105551 | 125700 |
| 7 | 2024-04-23 | 3.4897799491882324 | 3.61075909392639 | 3.4897799491882324 | 3.545616375125428 | 321000 |
| 8 | 2024-04-24 | 3.5363101959228516 | 3.5363101959228516 | 3.461861630284758 | 3.5083919838085666 | 182800 |
| 9 | 2024-04-25 | 3.480473756790161 | 3.5735344634392727 | 3.4711676861252503 | 3.5735344634392727 | 150700 |
| 10 | 2024-04-26 | 3.5642285346984863 | 3.5735346057339563 | 3.4897799664147273 | 3.4990860374501973 | 125000 |
| 11 | 2024-04-29 | 3.554922580718994 | 3.582840794744691 | 3.5270043666932978 | 3.5642286520608932 | 76200 |
| 12 | 2024-04-30 | 3.554922580718994 | 3.5642286520608932 | 3.443249724616208 | 3.5270043666932978 | 186700 |
| 13 | 2024-05-02 | 3.4897799491882324 | 3.5270042331463625 | 3.471167807209167 | 3.4897799491882324 | 600900 |
| 14 | 2024-05-03 | 3.5270042419433594 | 3.5456163839688464 | 3.499086028905128 | 3.508392099917872 | 329200 |
| 15 | 2024-05-06 | 3.4525556564331055 | 3.5176981531938525 | 3.424637443535642 | 3.5083920822280317 | 473000 |
| 16 | 2024-05-07 | 3.5270042419433594 | 3.5270042419433594 | 3.4432496028286663 | 3.45255567384141 | 363200 |
| 17 | 2024-05-08 | 3.508392095565796 | 3.536310308569395 | 3.461861740559798 | 3.5176981665669955 | 129100 |
| 18 | 2024-05-09 | 3.443249464035034 | 3.5176980291360427 | 3.433943393397408 | 3.5176980291360427 | 329900 |
| 19 | 2024-05-10 | 3.387413263320923 | 3.4525557620749097 | 3.387413263320923 | 3.44324969082434 | 220100 |
| 20 | 2024-05-13 | 3.350188732147217 | 3.3967193099368425 | 3.3408826609641395 | 3.3781071675706875 | 272200 |
| 21 | 2024-05-14 | 3.3315765857696533 | 3.387413234675126 | 3.303658372254036 | 3.3408826569415258 | 271500 |
| 22 | 2024-05-15 | 3.443249464035034 | 3.443249464035034 | 3.266433900045913 | 3.3315763945092955 | 462700 |
| 23 | 2024-05-16 | 3.4246373176574707 | 3.517698023895082 | 3.368800672040679 | 3.49908588264756 | 442800 |
| 24 | 2024-05-17 | 3.396719217300415 | 3.4432495719468115 | 3.3501886407797863 | 3.433943501017532 | 204100 |
| 25 | 2024-05-20 | 3.4525556564331055 | 3.4711677983647475 | 3.3315765120031986 | 3.3967192306381793 | 335000 |
| 26 | 2024-05-21 | 3.4246373176574707 | 3.489779812023799 | 3.4153312470337096 | 3.452555529528754 | 135000 |
| 27 | 2024-05-22 | 3.4246373176574707 | 3.4618616001525155 | 3.3874130351624263 | 3.4618616001525155 | 159400 |
| 28 | 2024-05-23 | 3.396719217300415 | 3.4246374300882527 | 3.3501886407797863 | 3.4246374300882527 | 126900 |
| 29 | 2024-05-24 | 3.350188732147217 | 3.4153314523029974 | 3.331576589781062 | 3.359494803330294 | 243900 |
| 30 | 2024-05-27 | 3.480473756790161 | 3.5083919687848946 | 3.340882474942268 | 3.3781069794761387 | 480400 |
| 31 | 2024-05-28 | 3.3688008785247803 | 3.5176982395055574 | 3.3594948073306217 | 3.480473954728923 | 267400 |
| 32 | 2024-05-29 | 3.359494686126709 | 3.40602526229301 | 3.340882544409881 | 3.396719191434596 | 105800 |
| 33 | 2024-05-31 | 3.3408825397491455 | 3.415331328386828 | 3.3315764689037137 | 3.36880075228544 | 211000 |
| 34 | 2024-06-03 | 3.4246373176574707 | 3.489779812023799 | 3.3129642482981123 | 3.3874130351624263 | 494300 |
| 35 | 2024-06-04 | 3.4618616104125977 | 3.4804737517152815 | 3.406025186504546 | 3.4339433984585717 | 198800 |
| 36 | 2024-06-05 | 3.322270393371582 | 3.489779890227276 | 3.322270393371582 | 3.4525556068980614 | 258500 |
| 37 | 2024-06-06 | 3.359494686126709 | 3.4153313331514243 | 3.350188615268295 | 3.387413120576182 | 95300 |
| 38 | 2024-06-07 | 3.3688008785247803 | 3.396719313981495 | 3.3315765937481454 | 3.387413242787336 | 120600 |
| 39 | 2024-06-10 | 3.31296443939209 | 3.3967193017112005 | 3.294352297071007 | 3.3315765817131724 | 229300 |
| 40 | 2024-06-11 | 3.322270393371582 | 3.350188605868493 | 3.257127897545457 | 3.3129643225392784 | 225800 |
| 41 | 2024-06-12 | 3.4246373176574707 | 3.4711676707762766 | 3.359494601416918 | 3.443249458904993 | 344400 |
| 42 | 2024-06-13 | 3.4246373176574707 | 3.452555529528754 | 3.378106964538665 | 3.443249458904993 | 241800 |
| 43 | 2024-06-14 | 3.443249464035034 | 3.4897798172231647 | 3.350188535784548 | 3.443249464035034 | 562300 |
| 44 | 2024-06-17 | 3.3322882652282715 | 3.4197243153801553 | 3.26428221681682 | 3.3517184985953565 | 684700 |
| 45 | 2024-06-18 | 3.30314302444458 | 3.3420034924642428 | 3.2837127904347487 | 3.3225732584544114 | 267800 |
| 46 | 2024-06-19 | 3.2934279441833496 | 3.3225732955232616 | 3.2739974783300787 | 3.2934279441833496 | 169500 |
| 47 | 2024-06-20 | 3.2545671463012695 | 3.361433662962857 | 3.2545671463012695 | 3.3517185461414996 | 307600 |
| 48 | 2024-06-21 | 3.2351369857788086 | 3.2934279196510947 | 3.215706751696933 | 3.2642823369016214 | 270000 |
| 49 | 2024-06-24 | 3.244852066040039 | 3.2934278823207914 | 3.2351369491092203 | 3.2642822999016765 | 383500 |
| 50 | 2024-06-25 | 3.30314302444458 | 3.3225732584544114 | 3.2254218567785946 | 3.2545672077933414 | 318000 |
| 51 | 2024-06-26 | 3.342003345489502 | 3.4002940449554857 | 3.2739972978192045 | 3.31285799575651 | 250900 |
| 52 | 2024-06-27 | 3.3517186641693115 | 3.4002942499866453 | 3.3517186641693115 | 3.3517186641693115 | 162900 |
| 53 | 2024-06-28 | 3.3517186641693115 | 3.4002942499866453 | 3.3225733126789114 | 3.4002942499866453 | 246200 |
| 54 | 2024-07-01 | 3.3517186641693115 | 3.4197244843135786 | 3.3322884298423783 | 3.3614337813327784 | 460800 |
| 55 | 2024-07-02 | 3.400294065475464 | 3.4197242987480485 | 3.361433598930294 | 3.3905789488391713 | 366500 |
| 56 | 2024-07-03 | 3.3322882652282715 | 3.4488696654307835 | 3.3322882652282715 | 3.4488696654307835 | 1372800 |
| 57 | 2024-07-04 | 3.3322882652282715 | 3.371148731962442 | 3.3031429151776432 | 3.3517184985953565 | 1385000 |
| 58 | 2024-07-05 | 3.30314302444458 | 3.37114884347899 | 3.30314302444458 | 3.3322883754593273 | 745400 |
| 59 | 2024-07-08 | 3.2934279441833496 | 3.371148881089782 | 3.2934279441833496 | 3.34200352974987 | 663400 |
| 60 | 2024-07-09 | 3.30314302444458 | 3.3517186094691587 | 3.2934279074396646 | 3.3322883754593273 | 413100 |
| 61 | 2024-07-10 | 3.30314302444458 | 3.3517186094691587 | 3.2934279074396646 | 3.3420034924642428 | 565300 |
| 62 | 2024-07-11 | 3.2934279441833496 | 3.34200352974987 | 3.2934279441833496 | 3.3031430612966535 | 1017800 |
| 63 | 2024-07-12 | 3.2934279441833496 | 3.371148881089782 | 3.2934279441833496 | 3.3031430612966535 | 753300 |
| 64 | 2024-07-15 | 3.2934279441833496 | 3.34200352974987 | 3.2934279441833496 | 3.3225732955232616 | 798500 |
| 65 | 2024-07-16 | 3.2934279441833496 | 3.3225732955232616 | 3.2837128270700453 | 3.3225732955232616 | 577500 |
| 66 | 2024-07-17 | 3.322573184967041 | 3.322573184967041 | 3.283712717806879 | 3.3128580681770003 | 627100 |
| 67 | 2024-07-18 | 3.2642822265625 | 3.322573158464439 | 3.2059915262872143 | 3.322573158464439 | 1145000 |
| 68 | 2024-07-19 | 3.283712863922119 | 3.3031430983667867 | 3.2448521634061187 | 3.3031430983667867 | 467600 |
| 69 | 2024-07-22 | 3.30314302444458 | 3.30314302444458 | 3.2837127904347487 | 3.2934279074396646 | 840500 |
| 70 | 2024-07-23 | 3.2934279441833496 | 3.3128581784099578 | 3.2837128270700453 | 3.3031430612966535 | 533800 |
| 71 | 2024-07-24 | 3.2739973068237305 | 3.303142888263532 | 3.264282190219347 | 3.303142888263532 | 777700 |
| 72 | 2024-07-25 | 3.2739973068237305 | 3.293427771659148 | 3.24485195701058 | 3.2739973068237305 | 679900 |
| 73 | 2024-07-26 | 3.3128581047058105 | 3.351718572294463 | 3.273997405490501 | 3.273997405490501 | 991300 |
| 74 | 2024-07-29 | 3.2934279441833496 | 3.3225732955232616 | 3.2837128270700453 | 3.3225732955232616 | 422400 |
| 75 | 2024-07-30 | 3.283712863922119 | 3.3031430983667867 | 3.2448521634061187 | 3.2934279811444527 | 813800 |
| 76 | 2024-07-31 | 3.30314302444458 | 3.312858141449496 | 3.2739974418031728 | 3.2739974418031728 | 1455900 |
| 77 | 2024-08-01 | 3.283712863922119 | 3.3420035672561212 | 3.264282397850786 | 3.2934279811444527 | 915600 |
| 78 | 2024-08-02 | 3.283712863922119 | 3.3031430983667867 | 3.264282397850786 | 3.3031430983667867 | 485300 |
| 79 | 2024-08-05 | 3.2545671463012695 | 3.2739973799439843 | 3.225421795837197 | 3.2545671463012695 | 823000 |
| 80 | 2024-08-06 | 3.244852066040039 | 3.2837127653899727 | 3.2351369491092203 | 3.2837127653899727 | 588500 |
| 81 | 2024-08-07 | 3.2545671463012695 | 3.2837127283919973 | 3.244852029479912 | 3.2837127283919973 | 934700 |
| 82 | 2024-08-08 | 3.5654513835906982 | 3.5848816174282505 | 3.3031429951570854 | 3.3031429951570854 | 1498500 |
| 83 | 2024-08-09 | 3.6917479038238525 | 3.7111781376629263 | 3.536306033111264 | 3.6140269684675586 | 1014900 |
| 84 | 2024-08-12 | 3.7888991832733154 | 3.8180445330982917 | 3.67231755234676 | 3.6820326689550855 | 553700 |
| 85 | 2024-08-13 | 3.7306084632873535 | 3.7888993978653827 | 3.682032877494549 | 3.7403235804459145 | 323300 |
| 86 | 2024-08-14 | 3.682032823562622 | 3.7597537596927055 | 3.682032823562622 | 3.730608408643924 | 341200 |
| 87 | 2024-08-15 | 3.837474822998047 | 3.886050406757181 | 3.643172256334857 | 3.6626024898385108 | 719300 |
| 88 | 2024-08-16 | 3.837474822998047 | 3.8569050565017005 | 3.7986143559907397 | 3.837474822998047 | 264000 |
| 89 | 2024-08-19 | 3.915195941925049 | 3.9540564084686913 | 3.8374747772111126 | 3.8374747772111126 | 517400 |
| 90 | 2024-08-20 | 3.895765781402588 | 3.9540564823065694 | 3.8374748488719503 | 3.905480666593262 | 487800 |
| 91 | 2024-08-21 | 3.934626340866089 | 4.022062162644158 | 3.895765872686209 | 3.944341226284398 | 659300 |
| 92 | 2024-08-22 | 3.7888991832733154 | 3.9832015154398235 | 3.7888991832733154 | 3.9832015154398235 | 357200 |
| 93 | 2024-08-23 | 3.8860504627227783 | 3.924910930289741 | 3.7694690600218905 | 3.8277597613723344 | 424100 |
| 94 | 2024-08-26 | 3.7500386238098145 | 3.895765841573881 | 3.730608389875048 | 3.8860504929798387 | 425800 |
| 95 | 2024-08-27 | 3.759753704071045 | 3.818044636932914 | 3.7500385871985094 | 3.7986144031878433 | 153200 |
| 96 | 2024-08-28 | 3.662602424621582 | 3.7888991717731226 | 3.662602424621582 | 3.7888991717731226 | 709400 |
| 97 | 2024-08-29 | 3.682032823562622 | 3.7111781746114034 | 3.6334572384813195 | 3.701463057595143 | 192600 |
| 98 | 2024-08-30 | 3.6917479038238525 | 3.7111781376629263 | 3.6140269684675586 | 3.682032786904316 | 432700 |
| 99 | 2024-09-02 | 3.6917479038238525 | 3.7208932545824633 | 3.6528874361457055 | 3.7208932545824633 | 611100 |
| 100 | 2024-09-03 | 3.6723177433013916 | 3.7014630946418796 | 3.6334572748474083 | 3.6723177433013916 | 435600 |
| 101 | 2024-09-04 | 3.6917479038238525 | 3.6917479038238525 | 3.6528874361457055 | 3.6723176699847793 | 432400 |
| 102 | 2024-09-05 | 3.701462984085083 | 3.7694690334749845 | 3.6723176336151204 | 3.701462984085083 | 366600 |
| 103 | 2024-09-06 | 3.682032823562622 | 3.7500386426764454 | 3.6528874725138407 | 3.6528874725138407 | 265300 |
| 104 | 2024-09-09 | 3.6723177433013916 | 3.7403235630958633 | 3.643172391960904 | 3.7208933288688715 | 486400 |
| 105 | 2024-09-10 | 3.740323543548584 | 3.740323543548584 | 3.6431723729213457 | 3.7111781923604124 | 902600 |
| 106 | 2024-09-11 | 3.837474822998047 | 3.8957657551356615 | 3.691747840093991 | 3.691747840093991 | 745400 |
| 107 | 2024-09-12 | 3.7888991832733154 | 3.8374747663149424 | 3.7694689500566647 | 3.8374747663149424 | 654100 |
| 108 | 2024-09-13 | 3.8860504627227783 | 3.8860504627227783 | 3.779184176913631 | 3.788899293805372 | 1028200 |
| 109 | 2024-09-16 | 3.9249110221862793 | 3.9443412564246936 | 3.8763354365902436 | 3.8860505537094507 | 978500 |
| 110 | 2024-09-17 | 3.9249110221862793 | 3.934626370932149 | 3.8957659024553206 | 3.934626370932149 | 501300 |
| 111 | 2024-09-18 | 3.8860504627227783 | 3.934626278808139 | 3.866620228939297 | 3.924910930289741 | 892400 |
| 112 | 2024-09-19 | 3.934626340866089 | 3.934626340866089 | 3.886050524014578 | 3.934626340866089 | 436300 |
| 113 | 2024-09-20 | 3.6334571838378906 | 3.934626270066015 | 3.6334571838378906 | 3.934626270066015 | 1055800 |
| 114 | 2024-09-23 | 3.5654513835906982 | 3.643172318940907 | 3.53630603283437 | 3.5945967343470264 | 822900 |
| 115 | 2024-09-24 | 3.5945966243743896 | 3.643172207482155 | 3.536305924645071 | 3.5945966243743896 | 580000 |
| 116 | 2024-09-25 | 3.5557363033294678 | 3.662602590537733 | 3.5557363033294678 | 3.604311888424134 | 638400 |
| 117 | 2024-09-26 | 3.6334571838378906 | 3.643172300708046 | 3.5654513657468043 | 3.5751664826169596 | 347500 |
| 118 | 2024-09-27 | 3.682032823562622 | 3.7111781746114034 | 3.6334572384813195 | 3.6917479405788822 | 214000 |
| 119 | 2024-09-30 | 3.7111780643463135 | 3.730608297801531 | 3.623742013797836 | 3.730608297801531 | 251500 |
| 120 | 2024-10-01 | 3.62374210357666 | 3.7306083902279856 | 3.62374210357666 | 3.711178156291381 | 516800 |
| 121 | 2024-10-02 | 3.8083295822143555 | 3.8374749333076292 | 3.643172361059143 | 3.6723177121524166 | 670100 |
| 122 | 2024-10-03 | 3.6723177433013916 | 3.808329614516997 | 3.6528875090744 | 3.808329614516997 | 481900 |
| 123 | 2024-10-04 | 3.6917479038238525 | 3.730608371502 | 3.633457202306632 | 3.7111781376629263 | 230200 |
| 124 | 2024-10-07 | 3.682032823562622 | 3.7694691083356267 | 3.6723177065463615 | 3.7111781746114034 | 334200 |
| 125 | 2024-10-08 | 3.779184103012085 | 3.779184103012085 | 3.730608287876619 | 3.7403234045783815 | 194700 |
| 126 | 2024-10-09 | 3.7111780643463135 | 3.779184113066228 | 3.701462947618705 | 3.779184113066228 | 237200 |
| 127 | 2024-10-10 | 3.7111780643463135 | 3.779184113066228 | 3.7111780643463135 | 3.779184113066228 | 215200 |
| 128 | 2024-10-11 | 3.759753704071045 | 3.759753704071045 | 3.6917478859632973 | 3.711178119708368 | 154000 |
| 129 | 2024-10-14 | 3.8083295822143555 | 3.8666202844009034 | 3.701463063245691 | 3.7597537654322384 | 442200 |
| 130 | 2024-10-15 | 3.7694690227508545 | 3.837474840320624 | 3.7500385575328368 | 3.7500385575328368 | 296900 |
| 131 | 2024-10-16 | 3.7888991832733154 | 3.8666201161399187 | 3.7791840666649903 | 3.808329416489966 | 188800 |
| 132 | 2024-10-17 | 3.740323543548584 | 3.7791842434261405 | 3.6917479582349646 | 3.7791842434261405 | 325500 |
| 133 | 2024-10-18 | 3.740323543548584 | 3.8180447116770355 | 3.7014630752976885 | 3.7597537776740313 | 233100 |
| 134 | 2024-10-21 | 3.740323543548584 | 3.7791842434261405 | 3.7208933094231362 | 3.7791842434261405 | 164800 |
| 135 | 2024-10-22 | 3.740323543548584 | 3.7597537776740313 | 3.6917479582349646 | 3.740323543548584 | 172100 |
| 136 | 2024-10-23 | 3.6917479038238525 | 3.7597537222606103 | 3.6917479038238525 | 3.7403234884215366 | 177400 |
| 137 | 2024-10-24 | 3.759753704071045 | 3.759753704071045 | 3.6723176522182266 | 3.7306083534534387 | 935200 |
| 138 | 2024-10-25 | 3.7111780643463135 | 3.759753647984357 | 3.66260248070827 | 3.759753647984357 | 346400 |
| 139 | 2024-10-28 | 3.740323543548584 | 3.7694691263634166 | 3.7014630752976885 | 3.7208933094231362 | 369300 |
| 140 | 2024-10-29 | 3.7694690227508545 | 3.80832948993358 | 3.7111780903501113 | 3.779184139546536 | 359700 |
| 141 | 2024-10-30 | 3.779184103012085 | 3.827759686520898 | 3.7500385212801444 | 3.769468986310322 | 142300 |
| 142 | 2024-10-31 | 3.759753704071045 | 3.8083295200603784 | 3.7014630028358324 | 3.7791841694427726 | 227200 |
| 143 | 2024-11-01 | 3.643172264099121 | 3.769469013768685 | 3.643172264099121 | 3.769469013768685 | 413500 |
| 144 | 2024-11-04 | 3.818044662475586 | 3.8277597794131157 | 3.6334572090358694 | 3.682032793723516 | 497200 |
| 145 | 2024-11-05 | 3.8666203022003174 | 3.8666203022003174 | 3.7791842485179967 | 3.8180447168212504 | 282300 |
| 146 | 2024-11-06 | 3.9734866619110107 | 3.9734866619110107 | 3.808329446635496 | 3.856905030061632 | 532500 |
| 147 | 2024-11-07 | 3.720893144607544 | 3.97348664030315 | 3.720893144607544 | 3.97348664030315 | 438500 |
| 148 | 2024-11-08 | 3.682032823562622 | 3.730608408643924 | 3.64317235549758 | 3.730608408643924 | 390000 |
| 149 | 2024-11-11 | 3.759753704071045 | 3.759753704071045 | 3.662602535345691 | 3.6917478859632973 | 288600 |
| 150 | 2024-11-12 | 3.6723177433013916 | 3.750038680209359 | 3.6723177433013916 | 3.730608445982367 | 302200 |
| 151 | 2024-11-13 | 3.7111780643463135 | 3.769468996338619 | 3.633457130525444 | 3.6820327141634874 | 381700 |
| 152 | 2024-11-14 | 3.6917479038238525 | 3.7403234884215366 | 3.643172319226169 | 3.7403234884215366 | 267300 |
| 153 | 2024-11-18 | 3.7500386238098145 | 3.7500386238098145 | 3.662602571103365 | 3.691747922005515 | 347500 |
| 154 | 2024-11-19 | 3.7694690227508545 | 3.8471899571163055 | 3.7208932071457927 | 3.7500385575328368 | 396100 |
| 155 | 2024-11-21 | 3.7500386238098145 | 3.7791842063386234 | 3.701463038972898 | 3.76946908937124 | 336300 |
| 156 | 2024-11-22 | 3.7500386238098145 | 3.8083295572407727 | 3.7208932729076647 | 3.7791842063386234 | 378500 |
| 157 | 2024-11-25 | 3.759753704071045 | 3.818044636932914 | 3.740323470325974 | 3.759753704071045 | 369900 |
| 158 | 2024-11-26 | 3.856905221939087 | 3.9151961565770224 | 3.7306084671213346 | 3.7597538186269706 | 620000 |
| 159 | 2024-11-27 | 3.837474822998047 | 3.924910873764488 | 3.779184122487086 | 3.915195988639315 | 272400 |
| 160 | 2024-11-28 | 3.6528873443603516 | 3.837474792820118 | 3.6528873443603516 | 3.837474792820118 | 446800 |
| 161 | 2024-11-29 | 3.6140270233154297 | 3.701463076918224 | 3.5654514379805438 | 3.691747959851247 | 700400 |
| 162 | 2024-12-02 | 3.5557363033294678 | 3.623742122462 | 3.536306069291601 | 3.5945967714052007 | 510500 |
| 163 | 2024-12-03 | 3.5265908241271973 | 3.6043117574545236 | 3.5071603591687137 | 3.5557361741249447 | 496900 |
| 164 | 2024-12-04 | 3.4974453449249268 | 3.5654513952045352 | 3.478015111024084 | 3.5265909274028497 | 451400 |
| 165 | 2024-12-05 | 3.478015184402466 | 3.575166587583017 | 3.4488698329362997 | 3.516875653024021 | 436600 |
| 166 | 2024-12-06 | 3.400294065475464 | 3.5168754651109726 | 3.380863832202879 | 3.5071603484746805 | 442400 |
| 167 | 2024-12-09 | 3.361433744430542 | 3.458584914998671 | 3.361433744430542 | 3.410009329714607 | 494400 |
| 168 | 2024-12-10 | 3.4974453449249268 | 3.507160461875348 | 3.38086394151987 | 3.410009292371134 | 435300 |
| 169 | 2024-12-11 | 3.5460212230682373 | 3.594596808666433 | 3.4488698202451826 | 3.4488698202451826 | 380800 |
| 170 | 2024-12-12 | 3.439154624938965 | 3.555736259350902 | 3.4002941573438714 | 3.555736259350902 | 362400 |
| 171 | 2024-12-13 | 3.4682998657226562 | 3.5071603320862366 | 3.4002940495863903 | 3.4780149823135513 | 484800 |
| 172 | 2024-12-16 | 3.400294065475464 | 3.478014998565803 | 3.400294065475464 | 3.4682998819295108 | 298000 |
| 173 | 2024-12-17 | 3.400294065475464 | 3.4391545320206336 | 3.332288249021417 | 3.429439415384341 | 673900 |
| 174 | 2024-12-18 | 3.2739973068237305 | 3.4002940543073676 | 3.2739973068237305 | 3.4002940543073676 | 649600 |
| 175 | 2024-12-19 | 3.322573184967041 | 3.371148768917244 | 3.254567135810102 | 3.2739973693901834 | 339000 |
| 176 | 2024-12-20 | 3.380863904953003 | 3.429439489179724 | 3.3225732038809372 | 3.380863904953003 | 317600 |
| 177 | 2024-12-23 | 3.3517186641693115 | 3.4197244843135786 | 3.3322884298423783 | 3.4002942499866453 | 237500 |
| 178 | 2024-12-26 | 3.2934279441833496 | 3.39057911531639 | 3.2934279441833496 | 3.39057911531639 | 390300 |
| 179 | 2024-12-27 | 3.283712863922119 | 3.3322884500337877 | 3.283712863922119 | 3.31285821558912 | 252900 |
| 180 | 2024-12-30 | 3.400294065475464 | 3.400294065475464 | 3.2642822009407184 | 3.2934277824762472 | 325900 |
| 181 | 2025-01-02 | 3.3517186641693115 | 3.3614337813327784 | 3.273997495234914 | 3.3614337813327784 | 314800 |
| 182 | 2025-01-03 | 3.2642822265625 | 3.380863858739725 | 3.2642822265625 | 3.380863858739725 | 363000 |
| 183 | 2025-01-06 | 3.3128581047058105 | 3.3420034553973 | 3.254567171696175 | 3.264282288593338 | 249600 |
| 184 | 2025-01-07 | 3.283712863922119 | 3.400294270590124 | 3.283712863922119 | 3.31285821558912 | 330600 |
| 185 | 2025-01-08 | 3.2739973068237305 | 3.303142888263532 | 3.2254217238018126 | 3.2739973068237305 | 503300 |
| 186 | 2025-01-09 | 3.3711488246917725 | 3.3808639416425463 | 3.2642823066066007 | 3.3031430060363554 | 161500 |
| 187 | 2025-01-10 | 3.283712863922119 | 3.3905791533677903 | 3.283712863922119 | 3.3905791533677903 | 204500 |
| 188 | 2025-01-13 | 3.2642822265625 | 3.351718508602082 | 3.2545671098499525 | 3.351718508602082 | 317300 |
| 189 | 2025-01-14 | 3.2739973068237305 | 3.303142888263532 | 3.2545670736149632 | 3.264282190219347 | 220700 |
| 190 | 2025-01-15 | 3.3905789852142334 | 3.3905789852142334 | 3.2545671192203156 | 3.2545671192203156 | 315300 |
| 191 | 2025-01-16 | 3.3128581047058105 | 3.4002941567802782 | 3.3128581047058105 | 3.3905790398831153 | 189900 |
| 192 | 2025-01-17 | 3.30314302444458 | 3.37114884347899 | 3.2642823247982573 | 3.312858141449496 | 288000 |
| 193 | 2025-01-20 | 3.322573184967041 | 3.371148768917244 | 3.2934278345969195 | 3.3322883017570817 | 191900 |
| 194 | 2025-01-21 | 3.3711488246917725 | 3.3905790585933206 | 3.2934278890855815 | 3.3517185907902247 | 322800 |
| 195 | 2025-01-22 | 3.283712863922119 | 3.3905791533677903 | 3.2545672806284527 | 3.3905791533677903 | 641400 |
| 196 | 2025-01-23 | 3.2739973068237305 | 3.3420033546810664 | 3.264282190219347 | 3.303142888263532 | 477600 |
| 197 | 2025-01-24 | 3.283712863922119 | 3.3420035672561212 | 3.283712863922119 | 3.2934279811444527 | 178900 |
| 198 | 2025-01-27 | 3.30314302444458 | 3.3517186094691587 | 3.2545672077933414 | 3.2837127904347487 | 624300 |
| 199 | 2025-01-28 | 3.2934279441833496 | 3.3517186468631737 | 3.264282361216775 | 3.2934279441833496 | 367600 |
| 200 | 2025-01-29 | 3.2739973068237305 | 3.3322882380766825 | 3.2545670736149632 | 3.3322882380766825 | 425000 |
| 201 | 2025-01-30 | 3.3905789852142334 | 3.4002941019547523 | 3.283712701068526 | 3.3031429345495638 | 677100 |
| 202 | 2025-01-31 | 3.3517186641693115 | 3.4002942499866453 | 3.3517186641693115 | 3.3905791328231785 | 393500 |
| 203 | 2025-02-03 | 3.3128581047058105 | 3.4002941567802782 | 3.3031429878086476 | 3.4002941567802782 | 205700 |
| 204 | 2025-02-04 | 3.4488697052001953 | 3.4974452891780405 | 3.3420034204489353 | 3.3711487708356427 | 659900 |
| 205 | 2025-02-05 | 3.3905789852142334 | 3.4488696856573466 | 3.351718518252158 | 3.4294394521763087 | 401000 |
| 206 | 2025-02-06 | 3.380863904953003 | 3.390579021798347 | 3.3031429701902484 | 3.390579021798347 | 387600 |
| 207 | 2025-02-07 | 3.369999885559082 | 3.4100000858306885 | 3.3399999141693115 | 3.4000000953674316 | 449100 |
| 208 | 2025-02-10 | 3.4100000858306885 | 3.430000066757202 | 3.380000114440918 | 3.4100000858306885 | 233000 |
| 209 | 2025-02-11 | 3.4600000381469727 | 3.4800000190734863 | 3.4000000953674316 | 3.4100000858306885 | 858700 |
| 210 | 2025-02-12 | 3.4200000762939453 | 3.4600000381469727 | 3.380000114440918 | 3.4600000381469727 | 385100 |
| 211 | 2025-02-13 | 3.440000057220459 | 3.490000009536743 | 3.390000104904175 | 3.4200000762939453 | 552000 |
| 212 | 2025-02-14 | 3.490000009536743 | 3.5299999713897705 | 3.440000057220459 | 3.440000057220459 | 436600 |
| 213 | 2025-02-17 | 3.609999895095825 | 3.630000114440918 | 3.5 | 3.5 | 559400 |
| 214 | 2025-02-18 | 3.5399999618530273 | 3.5999999046325684 | 3.509999990463257 | 3.5999999046325684 | 354300 |
| 215 | 2025-02-19 | 3.4700000286102295 | 3.559999942779541 | 3.440000057220459 | 3.559999942779541 | 257000 |
| 216 | 2025-02-20 | 3.450000047683716 | 3.5 | 3.440000057220459 | 3.4700000286102295 | 282100 |
| 217 | 2025-02-21 | 3.450000047683716 | 3.4600000381469727 | 3.4200000762939453 | 3.450000047683716 | 300900 |
| 218 | 2025-02-24 | 3.4200000762939453 | 3.490000009536743 | 3.4100000858306885 | 3.450000047683716 | 211800 |
| 219 | 2025-02-25 | 3.4100000858306885 | 3.430000066757202 | 3.390000104904175 | 3.4100000858306885 | 360700 |
| 220 | 2025-02-26 | 3.4200000762939453 | 3.440000057220459 | 3.380000114440918 | 3.430000066757202 | 297700 |
| 221 | 2025-02-27 | 3.380000114440918 | 3.450000047683716 | 3.369999885559082 | 3.450000047683716 | 409400 |
| 222 | 2025-02-28 | 3.380000114440918 | 3.450000047683716 | 3.319999933242798 | 3.4000000953674316 | 490400 |
| 223 | 2025-03-05 | 3.3399999141693115 | 3.430000066757202 | 3.299999952316284 | 3.430000066757202 | 416400 |
| 224 | 2025-03-06 | 3.4100000858306885 | 3.4100000858306885 | 3.309999942779541 | 3.319999933242798 | 459300 |
| 225 | 2025-03-07 | 3.430000066757202 | 3.4600000381469727 | 3.380000114440918 | 3.430000066757202 | 374200 |
| 226 | 2025-03-10 | 3.4000000953674316 | 3.4600000381469727 | 3.359999895095825 | 3.4600000381469727 | 462400 |
| 227 | 2025-03-11 | 3.390000104904175 | 3.440000057220459 | 3.3399999141693115 | 3.440000057220459 | 314600 |
| 228 | 2025-03-12 | 3.4100000858306885 | 3.440000057220459 | 3.380000114440918 | 3.390000104904175 | 135500 |
| 229 | 2025-03-13 | 3.4100000858306885 | 3.4200000762939453 | 3.380000114440918 | 3.380000114440918 | 187400 |
| 230 | 2025-03-14 | 3.4800000190734863 | 3.5 | 3.4000000953674316 | 3.430000066757202 | 316400 |
| 231 | 2025-03-17 | 3.559999942779541 | 3.5899999141693115 | 3.490000009536743 | 3.5 | 528400 |
| 232 | 2025-03-18 | 3.5399999618530273 | 3.5799999237060547 | 3.5 | 3.559999942779541 | 499600 |
| 233 | 2025-03-19 | 3.569999933242798 | 3.5899999141693115 | 3.450000047683716 | 3.549999952316284 | 774800 |
| 234 | 2025-03-20 | 3.630000114440918 | 3.690000057220459 | 3.549999952316284 | 3.569999933242798 | 728800 |
| 235 | 2025-03-21 | 3.609999895095825 | 3.6700000762939453 | 3.5899999141693115 | 3.630000114440918 | 391800 |
| 236 | 2025-03-24 | 3.5999999046325684 | 3.640000104904175 | 3.5799999237060547 | 3.619999885559082 | 246400 |
| 237 | 2025-03-25 | 3.740000009536743 | 3.740000009536743 | 3.5999999046325684 | 3.5999999046325684 | 453000 |
| 238 | 2025-03-26 | 3.7300000190734863 | 3.759999990463257 | 3.700000047683716 | 3.740000009536743 | 255800 |
| 239 | 2025-03-27 | 3.7300000190734863 | 3.7699999809265137 | 3.700000047683716 | 3.759999990463257 | 201500 |
| 240 | 2025-03-28 | 3.7799999713897705 | 3.799999952316284 | 3.6600000858306885 | 3.75 | 465100 |
| 241 | 2025-03-31 | 3.6700000762939453 | 3.7799999713897705 | 3.640000104904175 | 3.7799999713897705 | 407500 |
| 242 | 2025-04-01 | 3.75 | 3.7699999809265137 | 3.6500000953674316 | 3.680000066757202 | 224600 |
| 243 | 2025-04-02 | 3.7799999713897705 | 3.799999952316284 | 3.7200000286102295 | 3.75 | 376900 |
| 244 | 2025-04-03 | 3.8299999237060547 | 3.859999895095825 | 3.740000009536743 | 3.7799999713897705 | 432800 |
| 245 | 2025-04-04 | 3.690000057220459 | 3.8299999237060547 | 3.6600000858306885 | 3.8299999237060547 | 550300 |
| 246 | 2025-04-07 | 3.5399999618530273 | 3.680000066757202 | 3.490000009536743 | 3.6700000762939453 | 895800 |
| 247 | 2025-04-08 | 3.509999990463257 | 3.619999885559082 | 3.509999990463257 | 3.5799999237060547 | 400700 |
| 248 | 2025-04-09 | 3.5799999237060547 | 3.619999885559082 | 3.4800000190734863 | 3.5 | 580200 |
| 249 | 2025-04-10 | 3.569999933242798 | 3.5999999046325684 | 3.509999990463257 | 3.5999999046325684 | 248700 |
| 250 | 2025-04-11 | 3.609999895095825 | 3.6700000762939453 | 3.549999952316284 | 3.559999942779541 | 870400 |