ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.279850482940674 | 4.340990693630064 | 4.253646881020984 | 4.2885848642015825 | 1139930 |
| 3 | 2024-04-17 | 4.262381553649902 | 4.306053916382694 | 4.244912333674617 | 4.288584696407408 | 914980 |
| 4 | 2024-04-18 | 4.236177921295166 | 4.2885846645579235 | 4.209975236869204 | 4.27111590284932 | 2257310 |
| 5 | 2024-04-19 | 4.306053638458252 | 4.306053638458252 | 4.209974996411626 | 4.236177679340991 | 710270 |
| 6 | 2024-04-22 | 4.209975242614746 | 4.306053890280138 | 4.2012408617485235 | 4.306053890280138 | 1483460 |
| 7 | 2024-04-23 | 4.1663031578063965 | 4.2187103627702545 | 4.122631708701784 | 4.209975523184961 | 1673650 |
| 8 | 2024-04-24 | 4.105162620544434 | 4.192506428107176 | 4.105162620544434 | 4.166302827701414 | 922350 |
| 9 | 2024-04-25 | 4.035287857055664 | 4.096428526630814 | 4.026553475687786 | 4.078959305758085 | 1436820 |
| 10 | 2024-04-26 | 4.052755832672119 | 4.105162574762247 | 4.026553148832457 | 4.052755832672119 | 1409870 |
| 11 | 2024-04-29 | 4.0440216064453125 | 4.052755987437724 | 4.009084540612617 | 4.0440216064453125 | 933020 |
| 12 | 2024-04-30 | 4.000349998474121 | 4.070224585461705 | 4.000349998474121 | 4.044021443540011 | 1872750 |
| 13 | 2024-05-02 | 4.08769416809082 | 4.105162930924132 | 4.009084735340916 | 4.009084735340916 | 1444410 |
| 14 | 2024-05-03 | 4.122631549835205 | 4.122631549835205 | 4.078959186139565 | 4.087694025388259 | 1790690 |
| 15 | 2024-05-06 | 4.078141689300537 | 4.157758265862854 | 4.060449116731133 | 4.148911979578152 | 2184930 |
| 16 | 2024-05-07 | 4.145374298095703 | 4.164836129654557 | 4.057795824077531 | 4.155104981871797 | 4203000 |
| 17 | 2024-05-08 | 4.184297561645508 | 4.252413733593596 | 4.116180925690799 | 4.155104585091598 | 2153200 |
| 18 | 2024-05-09 | 4.232952117919922 | 4.262145095949888 | 4.145374111843311 | 4.2037596038966 | 1471000 |
| 19 | 2024-05-10 | 4.213490009307861 | 4.232951838708562 | 4.164835667809417 | 4.232951838708562 | 1217000 |
| 20 | 2024-05-13 | 4.223221302032471 | 4.242683132106078 | 4.194028324918745 | 4.213490154992352 | 1038500 |
| 21 | 2024-05-14 | 4.194028377532959 | 4.2524138684862285 | 4.164835864059642 | 4.203759524695155 | 1293900 |
| 22 | 2024-05-15 | 4.213490009307861 | 4.213490009307861 | 4.135642691705059 | 4.194028179907161 | 1076800 |
| 23 | 2024-05-16 | 4.213490009307861 | 4.242682985412219 | 4.1842974972101175 | 4.223221156011518 | 1294500 |
| 24 | 2024-05-17 | 4.155104637145996 | 4.232951956922852 | 4.145373954177202 | 4.223221273954058 | 1430800 |
| 25 | 2024-05-20 | 4.213490009307861 | 4.252413668109262 | 4.164835667809417 | 4.164835667809417 | 1367100 |
| 26 | 2024-05-21 | 4.194028377532959 | 4.2134902078507155 | 4.164835864059642 | 4.2134902078507155 | 1628600 |
| 27 | 2024-05-22 | 4.106450080871582 | 4.184297869405599 | 4.077257566177149 | 4.184297869405599 | 2189900 |
| 28 | 2024-05-23 | 4.048064231872559 | 4.1259115495613985 | 4.028602402450349 | 4.1161808668536 | 2150100 |
| 29 | 2024-05-24 | 4.08698844909668 | 4.106450281177838 | 4.028602952853205 | 4.057795932978281 | 1963400 |
| 30 | 2024-05-27 | 4.096719264984131 | 4.12591177873564 | 4.067526287225982 | 4.086988117729201 | 843200 |
| 31 | 2024-05-28 | 4.048064231872559 | 4.1161808668536 | 4.048064231872559 | 4.106449720139188 | 861600 |
| 32 | 2024-05-29 | 4.038333415985107 | 4.06752592715238 | 3.989678612030856 | 4.057795244765488 | 1000300 |
| 33 | 2024-05-31 | 3.931293249130249 | 4.028602396087609 | 3.931293249130249 | 4.028602396087609 | 3029400 |
| 34 | 2024-06-03 | 3.9410243034362793 | 3.989678643771005 | 3.931293156965373 | 3.9507549859005837 | 1773900 |
| 35 | 2024-06-04 | 3.9410243034362793 | 3.9507549859005837 | 3.9118313280301624 | 3.9410243034362793 | 1385800 |
| 36 | 2024-06-05 | 3.9021008014678955 | 3.9507551437465254 | 3.8631769100390327 | 3.941024460893448 | 2588200 |
| 37 | 2024-06-06 | 3.9118316173553467 | 3.921562764545984 | 3.8339842958567942 | 3.902100934171346 | 3394200 |
| 38 | 2024-06-07 | 3.872908115386963 | 3.979948418839213 | 3.853446284214432 | 3.9312936089045567 | 6178000 |
| 39 | 2024-06-10 | 3.8631770610809326 | 3.8923698067914705 | 3.843715230607241 | 3.8826388915546244 | 2679200 |
| 40 | 2024-06-11 | 3.960486650466919 | 3.970217334204153 | 3.8534463453173635 | 3.872908176798495 | 2370200 |
| 41 | 2024-06-12 | 3.9410243034362793 | 3.9994097902419115 | 3.8631767556921357 | 3.970216814835794 | 2242500 |
| 42 | 2024-06-13 | 3.960486650466919 | 3.989679165685285 | 3.93129367124189 | 3.9410248189857877 | 1086200 |
| 43 | 2024-06-14 | 3.921562671661377 | 3.9604863314887226 | 3.892369694787555 | 3.9604863314887226 | 1349600 |
| 44 | 2024-06-17 | 3.931293249130249 | 3.979948054612236 | 3.9118314197387773 | 3.9118314197387773 | 1649900 |
| 45 | 2024-06-18 | 3.960486650466919 | 3.9994103134291823 | 3.93129367124189 | 3.9410248189857877 | 941200 |
| 46 | 2024-06-19 | 3.9799487590789795 | 3.9896794434937783 | 3.941025093406392 | 3.970217610657485 | 683000 |
| 47 | 2024-06-20 | 3.9994101524353027 | 4.028602666478541 | 3.9702171743854193 | 3.9896790050831266 | 963600 |
| 48 | 2024-06-21 | 4.057795524597168 | 4.057795524597168 | 3.9799482041071763 | 3.9994100342296743 | 832500 |
| 49 | 2024-06-24 | 3.9799487590789795 | 4.057796090424154 | 3.970217610657485 | 4.03833425758786 | 1037000 |
| 50 | 2024-06-25 | 3.9994101524353027 | 4.009140835780834 | 3.9604864910398883 | 3.9896790050831266 | 766200 |
| 51 | 2024-06-26 | 4.048064231872559 | 4.086987890716978 | 3.9799480608981317 | 3.9994098903203414 | 1427000 |
| 52 | 2024-06-27 | 4.125911712646484 | 4.213490180511454 | 4.057795538979627 | 4.06752622207205 | 1575000 |
| 53 | 2024-06-28 | 4.145374298095703 | 4.164836129654557 | 4.086988339412478 | 4.135643150312944 | 1185800 |
| 54 | 2024-07-01 | 4.213490009307861 | 4.281606644213619 | 4.116180862304359 | 4.145373838408717 | 2008300 |
| 55 | 2024-07-02 | 4.203759670257568 | 4.271875846725039 | 4.194028522758415 | 4.223221501249225 | 972600 |
| 56 | 2024-07-03 | 4.155104637145996 | 4.2816067637867 | 4.155104637145996 | 4.213490126978638 | 1193200 |
| 57 | 2024-07-04 | 4.184297561645508 | 4.213490074192797 | 4.1453739022447085 | 4.184297561645508 | 852800 |
| 58 | 2024-07-05 | 4.08698844909668 | 4.184298073509149 | 4.08698844909668 | 4.184298073509149 | 1269000 |
| 59 | 2024-07-08 | 4.07725715637207 | 4.116180814723535 | 4.028602351429436 | 4.086987838956633 | 1245100 |
| 60 | 2024-07-09 | 4.038333415985107 | 4.06752592715238 | 4.0188715872047265 | 4.06752592715238 | 917400 |
| 61 | 2024-07-10 | 4.048064231872559 | 4.067526061294768 | 4.028602402450349 | 4.048064231872559 | 1041600 |
| 62 | 2024-07-11 | 4.067526340484619 | 4.086988171242664 | 4.038333826350875 | 4.067526340484619 | 895300 |
| 63 | 2024-07-12 | 4.067526340484619 | 4.09671931862501 | 4.048064509726574 | 4.067526340484619 | 1174900 |
| 64 | 2024-07-15 | 4.145374298095703 | 4.164836129654557 | 4.067526507853626 | 4.077257655636385 | 1092500 |
| 65 | 2024-07-16 | 4.145374298095703 | 4.17456681343065 | 4.1259120025301845 | 4.145374298095703 | 663400 |
| 66 | 2024-07-17 | 4.194028377532959 | 4.2134902078507155 | 4.145374033741885 | 4.145374033741885 | 1005800 |
| 67 | 2024-07-18 | 4.145374298095703 | 4.203759792772263 | 4.135643150312944 | 4.194028644989504 | 947700 |
| 68 | 2024-07-19 | 4.164835453033447 | 4.232951620419916 | 4.164835453033447 | 4.164835453033447 | 894500 |
| 69 | 2024-07-22 | 4.262145042419434 | 4.281606872859432 | 4.1648358902194405 | 4.17456657343612 | 1481300 |
| 70 | 2024-07-23 | 4.184297561645508 | 4.301068539847906 | 4.184297561645508 | 4.2621448804471065 | 1077100 |
| 71 | 2024-07-24 | 4.194028377532959 | 4.223221355012911 | 4.1745665472152025 | 4.194028377532959 | 981100 |
| 72 | 2024-07-25 | 4.164835453033447 | 4.232951620419916 | 4.155104306831615 | 4.194027963625765 | 704200 |
| 73 | 2024-07-26 | 4.125911712646484 | 4.184297667227552 | 4.125911712646484 | 4.184297667227552 | 711700 |
| 74 | 2024-07-29 | 4.262145042419434 | 4.2718757256361135 | 4.1259117653328055 | 4.145374059779442 | 1497000 |
| 75 | 2024-07-30 | 4.262145042419434 | 4.339992364179428 | 4.213490234316118 | 4.223221381539436 | 2234400 |
| 76 | 2024-07-31 | 4.281606674194336 | 4.320530333268288 | 4.252413697885563 | 4.310799186496491 | 1408200 |
| 77 | 2024-08-01 | 4.281606674194336 | 4.3010685037313126 | 4.232951868348587 | 4.262144844657359 | 2674500 |
| 78 | 2024-08-02 | 4.252414226531982 | 4.301069038426341 | 4.213490562619166 | 4.281607206469932 | 829400 |
| 79 | 2024-08-05 | 4.184297561645508 | 4.213490074192797 | 4.096719095990399 | 4.184297561645508 | 1673600 |
| 80 | 2024-08-06 | 4.132335662841797 | 4.191651431621365 | 4.0829060912254045 | 4.181765705858016 | 1824500 |
| 81 | 2024-08-07 | 4.092791557312012 | 4.132335400656105 | 4.082905832175887 | 4.12244967551998 | 1437100 |
| 82 | 2024-08-08 | 4.102677822113037 | 4.132335469414687 | 4.043362056109933 | 4.102677822113037 | 1404000 |
| 83 | 2024-08-09 | 4.142221450805664 | 4.142221450805664 | 4.082905687885747 | 4.132335254619122 | 1081500 |
| 84 | 2024-08-12 | 4.092791557312012 | 4.152107322328152 | 4.082905832175887 | 4.12244967551998 | 1550600 |
| 85 | 2024-08-13 | 4.102677822113037 | 4.122449744114071 | 4.092791625412618 | 4.102677822113037 | 1234800 |
| 86 | 2024-08-14 | 4.132335662841797 | 4.181765705858016 | 4.092791816988752 | 4.112563739915275 | 1589500 |
| 87 | 2024-08-15 | 4.12244987487793 | 4.171879445748517 | 4.1026779522497305 | 4.171879445748517 | 1602900 |
| 88 | 2024-08-16 | 4.142221450805664 | 4.16199337177897 | 4.112563333645816 | 4.132335254619122 | 1686300 |
| 89 | 2024-08-19 | 4.201537609100342 | 4.221309531934232 | 4.152107566315702 | 4.16199376343256 | 1392600 |
| 90 | 2024-08-20 | 4.330055236816406 | 4.369599081512462 | 4.211423702728239 | 4.241081350550375 | 2381500 |
| 91 | 2024-08-21 | 4.359713077545166 | 4.419028847213827 | 4.250967735519204 | 4.359713077545166 | 2004900 |
| 92 | 2024-08-22 | 4.330055236816406 | 4.399256729334597 | 4.330055236816406 | 4.37948480698657 | 1188800 |
| 93 | 2024-08-23 | 4.349827289581299 | 4.409143058403792 | 4.33994109241097 | 4.349827289581299 | 866800 |
| 94 | 2024-08-26 | 4.349827289581299 | 4.369599212522131 | 4.310283443699637 | 4.359713015351801 | 755100 |
| 95 | 2024-08-27 | 4.330055236816406 | 4.359712884638541 | 4.300397117594458 | 4.349827159164434 | 628000 |
| 96 | 2024-08-28 | 4.330055236816406 | 4.349827159164434 | 4.3102833144683785 | 4.330055236816406 | 433500 |
| 97 | 2024-08-29 | 4.250967502593994 | 4.339940916521908 | 4.241081305824332 | 4.330055191152054 | 781600 |
| 98 | 2024-08-30 | 4.310283660888672 | 4.310283660888672 | 4.20153784353464 | 4.250967889077342 | 1738000 |
| 99 | 2024-09-02 | 4.241081237792969 | 4.3399408469047325 | 4.231195512581692 | 4.3399408469047325 | 1261300 |
| 100 | 2024-09-03 | 4.260853290557861 | 4.280625212987835 | 4.211423720182833 | 4.241081368127887 | 950900 |
| 101 | 2024-09-04 | 4.349827289581299 | 4.349827289581299 | 4.260853400647646 | 4.2707395978179745 | 846000 |
| 102 | 2024-09-05 | 4.320169448852539 | 4.339941373072007 | 4.300397524633071 | 4.339941373072007 | 781700 |
| 103 | 2024-09-06 | 4.260853290557861 | 4.330055254762678 | 4.250967565042782 | 4.310283332332704 | 1061600 |
| 104 | 2024-09-09 | 4.250967502593994 | 4.300397072242878 | 4.250967502593994 | 4.270739424733509 | 801300 |
| 105 | 2024-09-10 | 4.330055236816406 | 4.438800574030653 | 4.300397117594458 | 4.3102833144683785 | 1654500 |
| 106 | 2024-09-11 | 4.320169448852539 | 4.359713297291475 | 4.280625600413603 | 4.339941373072007 | 703900 |
| 107 | 2024-09-12 | 4.280624866485596 | 4.339940628974106 | 4.280624866485596 | 4.339940628974106 | 533900 |
| 108 | 2024-09-13 | 4.310283660888672 | 4.339941311094412 | 4.280625539283081 | 4.2905117369515615 | 845800 |
| 109 | 2024-09-16 | 4.280624866485596 | 4.330054904259243 | 4.260852945656093 | 4.310282983429739 | 939700 |
| 110 | 2024-09-17 | 4.231195449829102 | 4.290511214416451 | 4.231195449829102 | 4.280625017951996 | 1185000 |
| 111 | 2024-09-18 | 4.211423873901367 | 4.270739643356337 | 4.201537676625623 | 4.250967720204681 | 1506800 |
| 112 | 2024-09-19 | 4.171879768371582 | 4.250967936400305 | 4.171879768371582 | 4.211424088085871 | 1125500 |
| 113 | 2024-09-20 | 4.12244987487793 | 4.201537565390725 | 4.12244987487793 | 4.191651368376716 | 1654000 |
| 114 | 2024-09-23 | 4.112563610076904 | 4.14222172923026 | 4.0927916877746044 | 4.132335532379204 | 1046800 |
| 115 | 2024-09-24 | 4.161993980407715 | 4.181765904272366 | 4.122450132678413 | 4.152107782775465 | 942400 |
| 116 | 2024-09-25 | 4.102677822113037 | 4.161993588116141 | 4.102677822113037 | 4.161993588116141 | 788700 |
| 117 | 2024-09-26 | 4.191651344299316 | 4.231195660728385 | 4.1026779286834065 | 4.1224498511980325 | 1200500 |
| 118 | 2024-09-27 | 4.1521077156066895 | 4.191651562696289 | 4.14222198953421 | 4.191651562696289 | 562000 |
| 119 | 2024-09-30 | 4.1521077156066895 | 4.221309683713409 | 4.14222198953421 | 4.1521077156066895 | 942100 |
| 120 | 2024-10-01 | 4.1521077156066895 | 4.171879639151489 | 4.132335792061889 | 4.1521077156066895 | 1675100 |
| 121 | 2024-10-02 | 4.201537609100342 | 4.250967651884982 | 4.16199376343256 | 4.16199376343256 | 1249100 |
| 122 | 2024-10-03 | 4.181766033172607 | 4.201537957646715 | 4.122450259750284 | 4.201537957646715 | 1563900 |
| 123 | 2024-10-04 | 4.221309661865234 | 4.221309661865234 | 4.1619938915378345 | 4.181765814980301 | 1186800 |
| 124 | 2024-10-07 | 4.201537609100342 | 4.241081454768124 | 4.18176568626645 | 4.221309531934232 | 907600 |
| 125 | 2024-10-08 | 4.201537609100342 | 4.2114238062172 | 4.171879489149593 | 4.18176568626645 | 814000 |
| 126 | 2024-10-09 | 4.142221450805664 | 4.201537213725581 | 4.122449529832358 | 4.191651017539038 | 1085200 |
| 127 | 2024-10-10 | 4.053247928619385 | 4.142221816555362 | 4.053247928619385 | 4.142221816555362 | 2484200 |
| 128 | 2024-10-11 | 3.984046459197998 | 4.073019876278968 | 3.9741602620779877 | 4.063134150558782 | 3808700 |
| 129 | 2024-10-14 | 4.003818035125732 | 4.003818035125732 | 3.944502036044691 | 3.9939318388623155 | 3452400 |
| 130 | 2024-10-15 | 4.003818035125732 | 4.043361877379832 | 3.974159917735266 | 4.013703759989365 | 1564200 |
| 131 | 2024-10-16 | 4.0137038230896 | 4.033475744527488 | 3.984046176632663 | 4.003818098070551 | 688500 |
| 132 | 2024-10-17 | 4.06313419342041 | 4.092791842293647 | 3.9741603040010385 | 4.013704150098575 | 1245200 |
| 133 | 2024-10-18 | 4.092791557312012 | 4.102677753847933 | 4.043361988831794 | 4.073019635639965 | 705600 |
| 134 | 2024-10-21 | 4.073019981384277 | 4.132335751435524 | 4.073019981384277 | 4.092791904734693 | 893100 |
| 135 | 2024-10-22 | 4.112563610076904 | 4.14222172923026 | 4.06313404002106 | 4.073019765472304 | 944500 |
| 136 | 2024-10-23 | 4.082906246185303 | 4.112563896000779 | 4.06313432250837 | 4.092791972323846 | 687200 |
| 137 | 2024-10-24 | 4.053247928619385 | 4.073019851338511 | 4.043362202959733 | 4.073019851338511 | 864000 |
| 138 | 2024-10-25 | 4.112563610076904 | 4.14222172923026 | 4.06313404002106 | 4.08290596232336 | 1697800 |
| 139 | 2024-10-28 | 4.102677822113037 | 4.171879313416756 | 4.092791625412618 | 4.122449744114071 | 857200 |
| 140 | 2024-10-29 | 4.073019981384277 | 4.112563828085109 | 4.053248058033862 | 4.102678102109819 | 911500 |
| 141 | 2024-10-30 | 4.082906246185303 | 4.152107743354645 | 4.06313432250837 | 4.073020048646914 | 2026300 |
| 142 | 2024-10-31 | 4.12244987487793 | 4.201537565390725 | 4.092791755235722 | 4.092791755235722 | 2247900 |
| 143 | 2024-11-01 | 4.142221450805664 | 4.16199337177897 | 4.102677608859053 | 4.122449529832358 | 1690900 |
| 144 | 2024-11-04 | 4.330055236816406 | 4.359712884638541 | 4.132335541936315 | 4.152107464284343 | 4496600 |
| 145 | 2024-11-05 | 4.369599342346191 | 4.419028915466946 | 4.231195877648303 | 4.359713144882137 | 1869100 |
| 146 | 2024-11-06 | 4.349827289581299 | 4.409143058403792 | 4.330055366640468 | 4.33994109241097 | 1312100 |
| 147 | 2024-11-07 | 4.181766033172607 | 4.349827626902454 | 4.1619941086985 | 4.330055702428346 | 1606500 |
| 148 | 2024-11-08 | 4.082906246185303 | 4.181765864569966 | 4.033476201293048 | 4.181765864569966 | 2069500 |
| 149 | 2024-11-11 | 4.112563610076904 | 4.12244980692796 | 4.06313404002106 | 4.10267788462566 | 1172500 |
| 150 | 2024-11-12 | 4.03347635269165 | 4.063134475020204 | 3.993932503853486 | 4.02359062618204 | 1317400 |
| 151 | 2024-11-13 | 4.06313419342041 | 4.082906116469179 | 4.023590347322874 | 4.023590347322874 | 1087600 |
| 152 | 2024-11-14 | 4.06313419342041 | 4.092791842293647 | 4.043362270371642 | 4.06313419342041 | 929500 |
| 153 | 2024-11-18 | 4.043362617492676 | 4.063134542238855 | 4.023590692746496 | 4.053248344165831 | 1187800 |
| 154 | 2024-11-19 | 4.073019981384277 | 4.082906178759403 | 4.043362332058573 | 4.053248058033862 | 1011400 |
| 155 | 2024-11-21 | 4.102677822113037 | 4.191651235417791 | 4.053247781410548 | 4.063133978110968 | 1531100 |
| 156 | 2024-11-22 | 4.211423873901367 | 4.241081522928936 | 4.10267806086734 | 4.122449984018996 | 1832500 |
| 157 | 2024-11-25 | 4.1521077156066895 | 4.23119588118573 | 4.1521077156066895 | 4.18176583662381 | 1265400 |
| 158 | 2024-11-26 | 4.181766033172607 | 4.211424155583701 | 4.152107910761514 | 4.1619941086985 | 665600 |
| 159 | 2024-11-27 | 4.171879768371582 | 4.221309814464552 | 4.142222117835685 | 4.191651692528799 | 1150900 |
| 160 | 2024-11-28 | 4.250967502593994 | 4.320168994382392 | 4.161993617266273 | 4.171879342636126 | 2347800 |
| 161 | 2024-11-29 | 4.349827289581299 | 4.379484938292633 | 4.250967674877143 | 4.250967674877143 | 2372400 |
| 162 | 2024-12-02 | 4.399256706237793 | 4.419028628482015 | 4.310283291838699 | 4.320169017260905 | 2314700 |
| 163 | 2024-12-03 | 4.468458652496338 | 4.468458652496338 | 4.379484767041826 | 4.399256689209516 | 2051400 |
| 164 | 2024-12-04 | 4.557433128356934 | 4.557433128356934 | 4.448687306646934 | 4.468459231376037 | 1217800 |
| 165 | 2024-12-05 | 4.567318439483643 | 4.60686228534412 | 4.5080026706929255 | 4.557432713718437 | 1097900 |
| 166 | 2024-12-06 | 4.51788854598999 | 4.577204310554873 | 4.448686584964396 | 4.577204310554873 | 893000 |
| 167 | 2024-12-09 | 4.616748332977295 | 4.616748332977295 | 4.498116799238218 | 4.53766064381791 | 1324000 |
| 168 | 2024-12-10 | 4.527774333953857 | 4.626633942935422 | 4.478344765162975 | 4.606862021139109 | 1018200 |
| 169 | 2024-12-11 | 4.567318439483643 | 4.62663420827436 | 4.47834502199748 | 4.527774593623165 | 1181800 |
| 170 | 2024-12-12 | 4.547546863555908 | 4.577204985914256 | 4.458573439280591 | 4.468459165800132 | 1044800 |
| 171 | 2024-12-13 | 4.537660598754883 | 4.57720444294187 | 4.488230557821246 | 4.547546324101726 | 718500 |
| 172 | 2024-12-16 | 4.567318439483643 | 4.616748482509154 | 4.488230747762687 | 4.537660790788197 | 1179800 |
| 173 | 2024-12-17 | 4.669528007507324 | 4.749349401663433 | 4.549796629928466 | 4.549796629928466 | 1715400 |
| 174 | 2024-12-18 | 4.6395955085754395 | 4.689483345838273 | 4.579729818397912 | 4.669528115779096 | 1569400 |
| 175 | 2024-12-19 | 4.569751739501953 | 4.679505737285023 | 4.529841281357235 | 4.6395952791403055 | 1548200 |
| 176 | 2024-12-20 | 4.5797295570373535 | 4.5797295570373535 | 4.509886017931032 | 4.5198638702763 | 1085900 |
| 177 | 2024-12-23 | 4.5497965812683105 | 4.609662269417475 | 4.499908745695771 | 4.579729663227992 | 1339000 |
| 178 | 2024-12-26 | 4.5797295570373535 | 4.629617391453138 | 4.5198638702763 | 4.549796475771734 | 878000 |
| 179 | 2024-12-27 | 4.589707374572754 | 4.62961783624789 | 4.549796912897618 | 4.5797299970390855 | 883600 |
| 180 | 2024-12-30 | 4.5797295570373535 | 4.599684785957705 | 4.529841246851382 | 4.539819099196651 | 706300 |
| 181 | 2025-01-02 | 4.509886264801025 | 4.569751954839111 | 4.4999088876797835 | 4.5398193477051745 | 1283100 |
| 182 | 2025-01-03 | 4.479953289031982 | 4.579729917251762 | 4.44004282805216 | 4.509886372651962 | 1236200 |
| 183 | 2025-01-06 | 4.410109996795654 | 4.479953062087132 | 4.37019953783761 | 4.46997568523272 | 994800 |
| 184 | 2025-01-07 | 4.390154838562012 | 4.479953134789797 | 4.380176985775476 | 4.410110068364876 | 1197900 |
| 185 | 2025-01-08 | 4.390154838562012 | 4.469975757773469 | 4.360221755972612 | 4.390154838562012 | 828200 |
| 186 | 2025-01-09 | 4.340266704559326 | 4.400132396428463 | 4.320311473936281 | 4.390155019002053 | 435400 |
| 187 | 2025-01-10 | 4.330289363861084 | 4.360221972164418 | 4.290378902276485 | 4.330289363861084 | 547600 |
| 188 | 2025-01-13 | 4.320311069488525 | 4.3502441505060085 | 4.290378464241224 | 4.33028892175108 | 868800 |
| 189 | 2025-01-14 | 4.240490436553955 | 4.340266586965888 | 4.240490436553955 | 4.320311356883502 | 826800 |
| 190 | 2025-01-15 | 4.230512619018555 | 4.290378785536746 | 4.160669551031027 | 4.240490472028326 | 1399000 |
| 191 | 2025-01-16 | 4.20058012008667 | 4.250468434884371 | 4.160669658556602 | 4.230512728349106 | 945400 |
| 192 | 2025-01-17 | 4.260445594787598 | 4.27042344754563 | 4.180624675804163 | 4.200579905550022 | 1079300 |
| 193 | 2025-01-20 | 4.350244522094727 | 4.370199752554188 | 4.220535286223112 | 4.250468369797416 | 1049400 |
| 194 | 2025-01-21 | 4.370199680328369 | 4.370199680328369 | 4.300356136989437 | 4.330289220069041 | 673500 |
| 195 | 2025-01-22 | 4.260445594787598 | 4.390154826020782 | 4.250468217799772 | 4.370199596274924 | 839800 |
| 196 | 2025-01-23 | 4.310333728790283 | 4.320311105365511 | 4.250468042028358 | 4.260445418603585 | 715400 |
| 197 | 2025-01-24 | 4.330289363861084 | 4.340266741372118 | 4.270423671484186 | 4.3103341330687845 | 724100 |
| 198 | 2025-01-27 | 4.370199680328369 | 4.390154910458033 | 4.2903787598097125 | 4.330289220069041 | 765200 |
| 199 | 2025-01-28 | 4.360221862792969 | 4.37019971582395 | 4.310334024948718 | 4.37019971582395 | 601800 |
| 200 | 2025-01-29 | 4.360221862792969 | 4.390154946115694 | 4.3402666325012245 | 4.360221862792969 | 631300 |
| 201 | 2025-01-30 | 4.4500203132629395 | 4.46997554210299 | 4.3502441690626865 | 4.36022154559762 | 945000 |
| 202 | 2025-01-31 | 4.400132179260254 | 4.459997868174724 | 4.400132179260254 | 4.450020491240747 | 628100 |
| 203 | 2025-02-03 | 4.4200873374938965 | 4.4400425668096855 | 4.370199502089522 | 4.4001321081781075 | 1138400 |
| 204 | 2025-02-04 | 4.2504682540893555 | 4.420087470492224 | 4.220535171329902 | 4.400132240575992 | 869200 |
| 205 | 2025-02-05 | 4.230512619018555 | 4.2704235552874215 | 4.21055738876923 | 4.240490472028326 | 712400 |
| 206 | 2025-02-06 | 4.260445594787598 | 4.260445594787598 | 4.210557282537848 | 4.230512512283707 | 556000 |
| 207 | 2025-02-07 | 4.180624485015869 | 4.260445400356572 | 4.160669256180694 | 4.2404901715213965 | 1311800 |
| 208 | 2025-02-10 | 4.1906023025512695 | 4.220535386839169 | 4.170647071616082 | 4.180624924968793 | 780900 |
| 209 | 2025-02-11 | 4.180624485015869 | 4.2404901715213965 | 4.160669256180694 | 4.190601861548365 | 1041600 |
| 210 | 2025-02-12 | 4.160669326782227 | 4.170646703484026 | 4.100803639260851 | 4.160669326782227 | 1406300 |
| 211 | 2025-02-13 | 4.140714168548584 | 4.1706467749369915 | 4.120758939032912 | 4.160669398064256 | 740100 |
| 212 | 2025-02-14 | 4.230512619018555 | 4.240490472028326 | 4.1407143207817025 | 4.160669551031027 | 1075500 |
| 213 | 2025-02-17 | 4.1906023025512695 | 4.230512764421645 | 4.160669694033605 | 4.220535386839169 | 1214600 |
| 214 | 2025-02-18 | 4.170646667480469 | 4.190601896481995 | 4.150691438478943 | 4.190601896481995 | 870100 |
| 215 | 2025-02-19 | 4.170646667480469 | 4.2005797488678525 | 4.150691438478943 | 4.170646667480469 | 895400 |
| 216 | 2025-02-20 | 4.140714168548584 | 4.190602004452663 | 4.1008037095172405 | 4.190602004452663 | 1653500 |
| 217 | 2025-02-21 | 4.130736351013184 | 4.160669433426196 | 4.090825891642638 | 4.150691580698457 | 995000 |
| 218 | 2025-02-24 | 4.130736351013184 | 4.160669433426196 | 4.110781121327911 | 4.130736351013184 | 928700 |
| 219 | 2025-02-25 | 4.140714168548584 | 4.1706467749369915 | 4.120758939032912 | 4.130736315905648 | 829700 |
| 220 | 2025-02-26 | 4.050915241241455 | 4.150691384962638 | 4.020982636010191 | 4.130736156218401 | 2585000 |
| 221 | 2025-02-27 | 4.070870876312256 | 4.100803960301418 | 4.040938268093323 | 4.050915645576224 | 983300 |
| 222 | 2025-02-28 | 3.9611170291900635 | 4.080848649131444 | 3.9611170291900635 | 4.070870796074979 | 2254000 |
| 223 | 2025-03-05 | 3.9611170291900635 | 4.060893418788733 | 3.9611170291900635 | 3.9810722595327754 | 1851300 |
| 224 | 2025-03-06 | 3.9600000381469727 | 3.9800000190734863 | 3.9100000858306885 | 3.9700000286102295 | 2772200 |
| 225 | 2025-03-07 | 4.0 | 4.010000228881836 | 3.930000066757202 | 4.0 | 1961300 |
| 226 | 2025-03-10 | 3.9200000762939453 | 4.010000228881836 | 3.9000000953674316 | 4.0 | 4147300 |
| 227 | 2025-03-11 | 3.880000114440918 | 3.940000057220459 | 3.869999885559082 | 3.9200000762939453 | 2242900 |
| 228 | 2025-03-12 | 3.8299999237060547 | 3.9000000953674316 | 3.799999952316284 | 3.890000104904175 | 3605300 |
| 229 | 2025-03-13 | 3.869999885559082 | 3.869999885559082 | 3.809999942779541 | 3.8499999046325684 | 2040200 |
| 230 | 2025-03-14 | 3.9000000953674316 | 3.930000066757202 | 3.8499999046325684 | 3.9000000953674316 | 1564800 |
| 231 | 2025-03-17 | 3.9600000381469727 | 3.9800000190734863 | 3.9100000858306885 | 3.9100000858306885 | 1618800 |
| 232 | 2025-03-18 | 3.950000047683716 | 3.990000009536743 | 3.9100000858306885 | 3.9700000286102295 | 1773900 |
| 233 | 2025-03-19 | 3.9600000381469727 | 4.019999980926514 | 3.950000047683716 | 3.950000047683716 | 2302200 |
| 234 | 2025-03-20 | 3.940000057220459 | 3.9800000190734863 | 3.930000066757202 | 3.9700000286102295 | 1755700 |
| 235 | 2025-03-21 | 3.890000104904175 | 3.9600000381469727 | 3.880000114440918 | 3.940000057220459 | 2567300 |
| 236 | 2025-03-24 | 3.8499999046325684 | 3.9000000953674316 | 3.8399999141693115 | 3.890000104904175 | 2734600 |
| 237 | 2025-03-25 | 3.809999942779541 | 3.869999885559082 | 3.799999952316284 | 3.869999885559082 | 3102200 |
| 238 | 2025-03-26 | 3.8299999237060547 | 3.8499999046325684 | 3.799999952316284 | 3.819999933242798 | 2759400 |
| 239 | 2025-03-27 | 3.8299999237060547 | 3.859999895095825 | 3.809999942779541 | 3.859999895095825 | 2083800 |
| 240 | 2025-03-28 | 3.799999952316284 | 3.869999885559082 | 3.799999952316284 | 3.8499999046325684 | 2509900 |
| 241 | 2025-03-31 | 3.75 | 3.819999933242798 | 3.740000009536743 | 3.799999952316284 | 3712000 |
| 242 | 2025-04-01 | 3.75 | 3.799999952316284 | 3.7200000286102295 | 3.75 | 3003600 |
| 243 | 2025-04-02 | 3.759999990463257 | 3.7899999618530273 | 3.740000009536743 | 3.75 | 3344900 |
| 244 | 2025-04-03 | 3.690000057220459 | 3.75 | 3.6700000762939453 | 3.75 | 7553000 |
| 245 | 2025-04-04 | 3.680000066757202 | 3.7200000286102295 | 3.619999885559082 | 3.690000057220459 | 7181500 |
| 246 | 2025-04-07 | 3.5999999046325684 | 3.7200000286102295 | 3.5999999046325684 | 3.6600000858306885 | 4527300 |
| 247 | 2025-04-08 | 3.609999895095825 | 3.680000066757202 | 3.5799999237060547 | 3.619999885559082 | 3335400 |
| 248 | 2025-04-09 | 3.7100000381469727 | 3.740000009536743 | 3.5899999141693115 | 3.5999999046325684 | 2860600 |
| 249 | 2025-04-10 | 3.609999895095825 | 3.740000009536743 | 3.5799999237060547 | 3.740000009536743 | 2777300 |
| 250 | 2025-04-11 | 3.5899999141693115 | 3.640000104904175 | 3.559999942779541 | 3.619999885559082 | 4055300 |