ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.237746715545654 | 4.273966739729885 | 4.138141864927395 | 4.210581913295855 | 202000 |
| 3 | 2024-04-17 | 4.138142108917236 | 4.292077004888028 | 4.120032095757333 | 4.292077004888028 | 327700 |
| 4 | 2024-04-18 | 4.12003231048584 | 4.20152715806438 | 4.056647045234269 | 4.165307129856852 | 228600 |
| 5 | 2024-04-19 | 4.12003231048584 | 4.165307129856852 | 4.092867073441797 | 4.138142324589603 | 77300 |
| 6 | 2024-04-22 | 4.156252384185791 | 4.2105824270917545 | 4.120032355581816 | 4.120032355581816 | 55800 |
| 7 | 2024-04-23 | 4.210582256317139 | 4.346407573961584 | 4.120032188479768 | 4.165307006510062 | 760900 |
| 8 | 2024-04-24 | 4.29207706451416 | 4.310187509702429 | 4.165306970633729 | 4.210582220050844 | 151800 |
| 9 | 2024-04-25 | 4.029481887817383 | 4.355462579903678 | 4.029481887817383 | 4.292077313399542 | 1721200 |
| 10 | 2024-04-26 | 4.065701961517334 | 4.0928671993973715 | 3.9842071114308375 | 4.029481932195156 | 99900 |
| 11 | 2024-04-29 | 4.083812236785889 | 4.101922250687913 | 4.038536986142434 | 4.083812236785889 | 261300 |
| 12 | 2024-04-30 | 4.078390598297119 | 4.211175275950849 | 4.01199803333908 | 4.211175275950849 | 191100 |
| 13 | 2024-05-02 | 4.173236846923828 | 4.192206086817294 | 4.106844281165518 | 4.106844281165518 | 74600 |
| 14 | 2024-05-03 | 4.306021690368652 | 4.306021690368652 | 4.154267765434474 | 4.154267765434474 | 132900 |
| 15 | 2024-05-06 | 4.144782543182373 | 4.2775676677223595 | 4.106844065388756 | 4.26808282214279 | 231100 |
| 16 | 2024-05-07 | 4.116329193115234 | 4.173236913706304 | 4.03096738609745 | 4.144782827279588 | 157500 |
| 17 | 2024-05-08 | 4.116329193115234 | 4.15426767350928 | 4.059421472524165 | 4.116329193115234 | 153600 |
| 18 | 2024-05-09 | 4.106844425201416 | 4.135298512170739 | 4.040452309376945 | 4.11632927161198 | 203700 |
| 19 | 2024-05-10 | 4.0309672355651855 | 4.116329039395222 | 3.9456054317351494 | 4.1068441935197315 | 410400 |
| 20 | 2024-05-13 | 3.8697285652160645 | 4.021482484710858 | 3.7938516054686677 | 4.021482484710858 | 600600 |
| 21 | 2024-05-14 | 3.974059581756592 | 4.0025132153213105 | 3.8033364235812246 | 3.8697285367404697 | 231000 |
| 22 | 2024-05-15 | 4.040452003479004 | 4.040452003479004 | 3.907666877358331 | 3.9740594404186678 | 233100 |
| 23 | 2024-05-16 | 4.059421539306641 | 4.068905933430002 | 3.9645748844988207 | 3.9930289713936404 | 419700 |
| 24 | 2024-05-17 | 4.059421539306641 | 4.059421539306641 | 4.01199821190273 | 4.059421539306641 | 81900 |
| 25 | 2024-05-20 | 3.983544111251831 | 4.059421525288538 | 3.9645748708082458 | 4.059421525288538 | 137700 |
| 26 | 2024-05-21 | 3.983544111251831 | 4.002513351695416 | 3.9361212362740514 | 3.9645748708082458 | 81700 |
| 27 | 2024-05-22 | 3.8033363819122314 | 3.974059538217172 | 3.7748822963969015 | 3.9076669735229665 | 720000 |
| 28 | 2024-05-23 | 3.7369439601898193 | 3.8412750080545037 | 3.6800362392442727 | 3.8128209214505486 | 464000 |
| 29 | 2024-05-24 | 3.6800360679626465 | 3.7938515045563754 | 3.670551222115331 | 3.7938515045563754 | 545700 |
| 30 | 2024-05-27 | 3.670551300048828 | 3.7369438656026612 | 3.6136435805436937 | 3.680036146097527 | 412100 |
| 31 | 2024-05-28 | 3.7084901332855225 | 3.755913234502742 | 3.651582185693675 | 3.6990055130420787 | 597300 |
| 32 | 2024-05-29 | 3.5851898193359375 | 3.7464285884969066 | 3.5851898193359375 | 3.7179747279622384 | 1176000 |
| 33 | 2024-05-31 | 3.604158878326416 | 3.6420973571301936 | 3.5851896389245272 | 3.623128117728305 | 293900 |
| 34 | 2024-06-03 | 3.699005365371704 | 3.7938515640197275 | 3.594674320727704 | 3.6515820399165175 | 324600 |
| 35 | 2024-06-04 | 3.56622052192688 | 3.746428528561316 | 3.56622052192688 | 3.746428528561316 | 397800 |
| 36 | 2024-06-05 | 3.575705051422119 | 3.623128150353877 | 3.556735811849416 | 3.575705051422119 | 135500 |
| 37 | 2024-06-06 | 3.5851898193359375 | 3.651582160583497 | 3.5377667184448236 | 3.59467443951416 | 695600 |
| 38 | 2024-06-07 | 3.537766695022583 | 3.5946744157151547 | 3.528282074907154 | 3.5946744157151547 | 385500 |
| 39 | 2024-06-10 | 3.4618897438049316 | 3.5472513250831095 | 3.442920503520892 | 3.5377667049410895 | 201700 |
| 40 | 2024-06-11 | 3.4524049758911133 | 3.4903434548353283 | 3.4334355102878344 | 3.461889595627167 | 69500 |
| 41 | 2024-06-12 | 3.4903435707092285 | 3.5377666709638693 | 3.4049817641196967 | 3.4903435707092285 | 870300 |
| 42 | 2024-06-13 | 3.414466381072998 | 3.461889707415795 | 3.4049817610306747 | 3.4524050873734717 | 259700 |
| 43 | 2024-06-14 | 3.4808590412139893 | 3.4808590412139893 | 3.4049818527014155 | 3.4524051803209685 | 138300 |
| 44 | 2024-06-17 | 3.4334356784820557 | 3.480859005616629 | 3.395497197679343 | 3.4429205248139167 | 244300 |
| 45 | 2024-06-18 | 3.414466381072998 | 3.4524050873734717 | 3.395497140988351 | 3.4524050873734717 | 284000 |
| 46 | 2024-06-19 | 3.386012554168701 | 3.4334356548456224 | 3.3480740736271644 | 3.4334356548456224 | 140600 |
| 47 | 2024-06-20 | 3.348073959350586 | 3.4524050034099627 | 3.3196200999156216 | 3.39549705840886 | 189800 |
| 48 | 2024-06-21 | 3.376527786254883 | 3.4049816454157127 | 3.319620067933223 | 3.348073927094053 | 242700 |
| 49 | 2024-06-24 | 3.319620132446289 | 3.547251236287853 | 3.319620132446289 | 3.4049817115876846 | 1324000 |
| 50 | 2024-06-25 | 3.348073959350586 | 3.3860124385972052 | 3.3006508602923117 | 3.3291047197272765 | 190100 |
| 51 | 2024-06-26 | 3.22477388381958 | 3.3480739406836424 | 3.215289264060806 | 3.3480739406836424 | 960200 |
| 52 | 2024-06-27 | 3.22477388381958 | 3.2721969826134503 | 3.0350812625129273 | 3.243743123337128 | 2593100 |
| 53 | 2024-06-28 | 3.2721970081329346 | 3.338589346962139 | 3.2342585288019605 | 3.2342585288019605 | 234100 |
| 54 | 2024-07-01 | 3.281681776046753 | 3.348074117871814 | 3.2247740544824146 | 3.300651016568199 | 245300 |
| 55 | 2024-07-02 | 3.376527786254883 | 3.395497025695436 | 3.2816815890521163 | 3.3291046876534995 | 200600 |
| 56 | 2024-07-03 | 3.4239509105682373 | 3.461889615865414 | 3.376527811610733 | 3.376527811610733 | 180500 |
| 57 | 2024-07-04 | 3.6231281757354736 | 3.65158203529386 | 3.423950932695595 | 3.423950932695595 | 272500 |
| 58 | 2024-07-05 | 3.6231281757354736 | 3.65158203529386 | 3.5567358367659057 | 3.575705076471497 | 159400 |
| 59 | 2024-07-08 | 3.5282819271087646 | 3.68003606872988 | 3.5282819271087646 | 3.68003606872988 | 262700 |
| 60 | 2024-07-09 | 3.5946743488311768 | 3.5946743488311768 | 3.5093127693805917 | 3.5093127693805917 | 96600 |
| 61 | 2024-07-10 | 3.5472512245178223 | 3.6610666629953683 | 3.5472512245178223 | 3.6420974232491106 | 135400 |
| 62 | 2024-07-11 | 3.5567359924316406 | 3.6326129545748698 | 3.52828213162793 | 3.594674473503255 | 243700 |
| 63 | 2024-07-12 | 3.56622052192688 | 3.5851897619798545 | 3.4618897016355206 | 3.5851897619798545 | 327000 |
| 64 | 2024-07-15 | 3.56622052192688 | 3.5946743820063416 | 3.4713743216620077 | 3.537766661847418 | 184700 |
| 65 | 2024-07-16 | 3.5567359924316406 | 3.6800362820455725 | 3.5567359924316406 | 3.594674473503255 | 196200 |
| 66 | 2024-07-17 | 3.537766695022583 | 3.6610667565231547 | 3.528282074907154 | 3.604159035830583 | 150200 |
| 67 | 2024-07-18 | 3.4618897438049316 | 3.5377667049410895 | 3.4618897438049316 | 3.5093128445150303 | 207000 |
| 68 | 2024-07-19 | 3.4239509105682373 | 3.4808588554484157 | 3.4239509105682373 | 3.452404996073913 | 147000 |
| 69 | 2024-07-22 | 3.4998281002044678 | 3.4998281002044678 | 3.4334355354346546 | 3.442920381371348 | 100200 |
| 70 | 2024-07-23 | 3.414466381072998 | 3.4998281875850896 | 3.414466381072998 | 3.4998281875850896 | 160000 |
| 71 | 2024-07-24 | 3.31013560295105 | 3.461889751700662 | 3.31013560295105 | 3.4144664247512204 | 295000 |
| 72 | 2024-07-25 | 3.2437431812286377 | 3.3385893805091107 | 3.2437431812286377 | 3.3385893805091107 | 161300 |
| 73 | 2024-07-26 | 3.2437431812286377 | 3.281681660940827 | 3.2058047015164486 | 3.281681660940827 | 224500 |
| 74 | 2024-07-29 | 3.2721970081329346 | 3.319620107296652 | 3.2152892891364737 | 3.281681627965678 | 173700 |
| 75 | 2024-07-30 | 3.22477388381958 | 3.262712362854676 | 3.205804644302032 | 3.262712362854676 | 211300 |
| 76 | 2024-07-31 | 3.2721970081329346 | 3.281681627965678 | 3.2342585288019605 | 3.2342585288019605 | 77000 |
| 77 | 2024-08-01 | 3.2437431812286377 | 3.367043240293252 | 3.2437431812286377 | 3.281681660940827 | 107600 |
| 78 | 2024-08-02 | 3.3670432567596436 | 3.3670432567596436 | 3.234258577117603 | 3.272197057015329 | 119800 |
| 79 | 2024-08-05 | 3.22477388381958 | 3.2721969826134503 | 3.205804644302032 | 3.243743123337128 | 342700 |
| 80 | 2024-08-06 | 3.31013560295105 | 3.319620223114702 | 3.2247740214781833 | 3.2247740214781833 | 159700 |
| 81 | 2024-08-07 | 3.404981851577759 | 3.404981851577759 | 3.3196202689268657 | 3.3291048892214095 | 162000 |
| 82 | 2024-08-08 | 3.4239509105682373 | 3.509312714822918 | 3.4049816709852356 | 3.4429203762824123 | 203000 |
| 83 | 2024-08-09 | 3.414466381072998 | 3.471374327458119 | 3.3196201806497623 | 3.471374327458119 | 288700 |
| 84 | 2024-08-12 | 3.4524049758911133 | 3.5093126943074355 | 3.4049816510796735 | 3.414466270815727 | 125700 |
| 85 | 2024-08-13 | 3.4903435707092285 | 3.5662205311166537 | 3.442920470454588 | 3.4903435707092285 | 84200 |
| 86 | 2024-08-14 | 3.414466381072998 | 3.5472512877967075 | 3.395497140988351 | 3.414466381072998 | 446000 |
| 87 | 2024-08-15 | 3.281681776046753 | 3.433435700218322 | 3.253227915264584 | 3.4144664596968757 | 2622700 |
| 88 | 2024-08-16 | 3.22477388381958 | 3.300650841889772 | 3.215289264060806 | 3.281681602372224 | 747900 |
| 89 | 2024-08-19 | 3.281681776046753 | 3.281681776046753 | 3.2247740544824146 | 3.2247740544824146 | 561200 |
| 90 | 2024-08-20 | 3.22477388381958 | 3.300650841889772 | 3.205804644302032 | 3.291166222130998 | 2817000 |
| 91 | 2024-08-21 | 3.2437431812286377 | 3.281681660940827 | 3.196319855457225 | 3.262712421084732 | 3677300 |
| 92 | 2024-08-22 | 3.196319818496704 | 3.2532277635381113 | 3.1299274797680985 | 3.2247739040829946 | 2175200 |
| 93 | 2024-08-23 | 3.2627124786376953 | 3.2911663389237518 | 3.2058047580655815 | 3.2247739982562864 | 625600 |
| 94 | 2024-08-26 | 3.3006508350372314 | 3.310135454776314 | 3.253227736341817 | 3.272196975819983 | 358900 |
| 95 | 2024-08-27 | 3.2721970081329346 | 3.338589346962139 | 3.2437431486347044 | 3.2437431486347044 | 192000 |
| 96 | 2024-08-28 | 3.3006508350372314 | 3.338589313993563 | 3.2627123560809 | 3.310135454776314 | 253900 |
| 97 | 2024-08-29 | 3.196319818496704 | 3.329104722085089 | 3.196319818496704 | 3.329104722085089 | 1452900 |
| 98 | 2024-08-30 | 3.215289354324341 | 3.253227834424492 | 3.158381408042935 | 3.1963198881430865 | 1336100 |
| 99 | 2024-09-02 | 3.2342586517333984 | 3.2437432719266446 | 3.1773507044427407 | 3.2247740315401527 | 743800 |
| 100 | 2024-09-03 | 3.196319818496704 | 3.281681622993228 | 3.196319818496704 | 3.234258523901367 | 1672800 |
| 101 | 2024-09-04 | 3.215289354324341 | 3.26271245444953 | 3.205804734299303 | 3.2342585943744164 | 3219300 |
| 102 | 2024-09-05 | 3.196319818496704 | 3.243743143719739 | 3.1773505788599596 | 3.234258523901367 | 9119400 |
| 103 | 2024-09-06 | 3.196319818496704 | 3.3006508626299724 | 3.1773505788599596 | 3.196319818496704 | 2187900 |
| 104 | 2024-09-09 | 3.1773505210876465 | 3.2437430847402404 | 3.1678659014417287 | 3.2058046061565695 | 1402400 |
| 105 | 2024-09-10 | 3.2058048248291016 | 3.2058048248291016 | 3.1488968769406527 | 3.186835358112162 | 897800 |
| 106 | 2024-09-11 | 3.2058048248291016 | 3.338589508929383 | 3.2058048248291016 | 3.224774065414856 | 4168600 |
| 107 | 2024-09-12 | 3.22477388381958 | 3.31962008140732 | 3.1773505588945374 | 3.22477388381958 | 2070800 |
| 108 | 2024-09-13 | 3.3575587272644043 | 3.3575587272644043 | 3.2152894238140726 | 3.2247740440440946 | 1433100 |
| 109 | 2024-09-16 | 3.3385894298553467 | 3.404981770332994 | 3.1678660424959313 | 3.404981770332994 | 4358900 |
| 110 | 2024-09-17 | 3.442920446395874 | 3.4903435463191275 | 3.3101355404795862 | 3.338589400433538 | 2015900 |
| 111 | 2024-09-18 | 3.4903435707092285 | 3.5946743912694377 | 3.433435624272481 | 3.442920470454588 | 1346800 |
| 112 | 2024-09-19 | 3.4239509105682373 | 3.556735813780423 | 3.4144662907767365 | 3.4903434752399165 | 797500 |
| 113 | 2024-09-20 | 3.2437431812286377 | 3.414466339933489 | 3.2437431812286377 | 3.414466339933489 | 2072000 |
| 114 | 2024-09-23 | 3.2342586517333984 | 3.2911663728928735 | 3.205804791153661 | 3.2532278921198903 | 508600 |
| 115 | 2024-09-24 | 3.22477388381958 | 3.3101354616485463 | 3.215289264060806 | 3.253227743095902 | 538300 |
| 116 | 2024-09-25 | 3.2627124786376953 | 3.300650959019104 | 3.186835291743697 | 3.2342586183516384 | 1339600 |
| 117 | 2024-09-26 | 3.31013560295105 | 3.3385894634420055 | 3.243743261805487 | 3.31013560295105 | 1172000 |
| 118 | 2024-09-27 | 3.3385894298553467 | 3.376527910128288 | 3.3101355696506407 | 3.348074049923582 | 495500 |
| 119 | 2024-09-30 | 3.2627124786376953 | 3.338589439400513 | 3.2627124786376953 | 3.338589439400513 | 562100 |
| 120 | 2024-10-01 | 3.348073959350586 | 3.348073959350586 | 3.243743141422383 | 3.2721970008573473 | 612900 |
| 121 | 2024-10-02 | 3.3954970836639404 | 3.4903435086171126 | 3.3670432240173414 | 3.3954970836639404 | 668100 |
| 122 | 2024-10-03 | 3.4618897438049316 | 3.480858984088971 | 3.3954971766796116 | 3.423951037105671 | 581500 |
| 123 | 2024-10-04 | 3.4524049758911133 | 3.471374215363221 | 3.4334355102878344 | 3.461889595627167 | 200400 |
| 124 | 2024-10-07 | 3.414466381072998 | 3.509312807627413 | 3.395497140988351 | 3.4524050873734717 | 337700 |
| 125 | 2024-10-08 | 3.4239509105682373 | 3.452404996073913 | 3.395497051193735 | 3.4239509105682373 | 260400 |
| 126 | 2024-10-09 | 3.3670432567596436 | 3.452405062660704 | 3.338589396836349 | 3.4334355965806633 | 449700 |
| 127 | 2024-10-10 | 3.3670432567596436 | 3.3954971166829377 | 3.338589396836349 | 3.3670432567596436 | 590800 |
| 128 | 2024-10-11 | 3.3575587272644043 | 3.404981828414515 | 3.2721971451942053 | 3.3480741070343822 | 733900 |
| 129 | 2024-10-14 | 3.386012554168701 | 3.414466414574854 | 3.3575586937625483 | 3.3765279340333167 | 279700 |
| 130 | 2024-10-15 | 3.414466381072998 | 3.442920467331148 | 3.3860125209460272 | 3.414466381072998 | 345500 |
| 131 | 2024-10-16 | 3.4808590412139893 | 3.4998282818093363 | 3.414466472999089 | 3.414466472999089 | 332100 |
| 132 | 2024-10-17 | 3.386012554168701 | 3.4808589816537245 | 3.386012554168701 | 3.4808589816537245 | 306900 |
| 133 | 2024-10-18 | 3.3291049003601074 | 3.423951103622885 | 3.3291049003601074 | 3.423951103622885 | 397200 |
| 134 | 2024-10-21 | 3.4334356784820557 | 3.4429205248139167 | 3.3196202360739178 | 3.3196202360739178 | 323200 |
| 135 | 2024-10-22 | 3.3670432567596436 | 3.423950976606232 | 3.3670432567596436 | 3.423950976606232 | 229600 |
| 136 | 2024-10-23 | 3.376527786254883 | 3.3860124059751593 | 3.3291046876534995 | 3.367043166534606 | 364100 |
| 137 | 2024-10-24 | 3.3670432567596436 | 3.3954971166829377 | 3.3291047768619175 | 3.357558636785212 | 387000 |
| 138 | 2024-10-25 | 3.3954970836639404 | 3.4429204092061143 | 3.357558604135142 | 3.3954970836639404 | 715500 |
| 139 | 2024-10-28 | 3.4808590412139893 | 3.4808590412139893 | 3.4049818527014155 | 3.4049818527014155 | 192000 |
| 140 | 2024-10-29 | 3.404981851577759 | 3.5187975212434672 | 3.404981851577759 | 3.49982828065438 | 387200 |
| 141 | 2024-10-30 | 3.4618897438049316 | 3.4618897438049316 | 3.386012556537592 | 3.3954971766796116 | 207500 |
| 142 | 2024-10-31 | 3.376527786254883 | 3.452404970148267 | 3.376527786254883 | 3.452404970148267 | 166000 |
| 143 | 2024-11-01 | 3.3291049003601074 | 3.4144664832966076 | 3.3291049003601074 | 3.4144664832966076 | 638100 |
| 144 | 2024-11-04 | 3.404981851577759 | 3.4334357124613897 | 3.3480741298104966 | 3.3480741298104966 | 314700 |
| 145 | 2024-11-05 | 3.56622052192688 | 3.56622052192688 | 3.386012515292444 | 3.386012515292444 | 378100 |
| 146 | 2024-11-06 | 3.509312868118286 | 3.5662205893531596 | 3.461889767089225 | 3.537766728735723 | 446200 |
| 147 | 2024-11-07 | 3.3954970836639404 | 3.537766608028111 | 3.3670432240173414 | 3.509312748381512 | 478600 |
| 148 | 2024-11-08 | 3.3385894298553467 | 3.3670432900600527 | 3.2816817094459347 | 3.3670432900600527 | 565900 |
| 149 | 2024-11-11 | 3.348073959350586 | 3.3765278187855503 | 3.3196200999156216 | 3.338589339538931 | 350900 |
| 150 | 2024-11-12 | 3.4524049758911133 | 3.5567357929877037 | 3.414466270815727 | 3.499828074571382 | 1063400 |
| 151 | 2024-11-13 | 3.509312868118286 | 3.509312868118286 | 3.376527959105731 | 3.4144664399289804 | 711900 |
| 152 | 2024-11-14 | 3.509312868118286 | 3.5946744499705967 | 3.461889767089225 | 3.461889767089225 | 619000 |
| 153 | 2024-11-18 | 3.4618897438049316 | 3.5377667049410895 | 3.386012556537592 | 3.5093128445150303 | 614900 |
| 154 | 2024-11-19 | 3.4998281002044678 | 3.4998281002044678 | 3.4049816760180946 | 3.4144662958236145 | 281700 |
| 155 | 2024-11-21 | 3.3954970836639404 | 3.4524050290883137 | 3.3954970836639404 | 3.4334355631927393 | 629200 |
| 156 | 2024-11-22 | 3.4998281002044678 | 3.4998281002044678 | 3.3765278166015347 | 3.4144662958236145 | 415900 |
| 157 | 2024-11-25 | 3.5567359924316406 | 3.5567359924316406 | 3.461889789752604 | 3.490343650556315 | 405600 |
| 158 | 2024-11-26 | 3.6515820026397705 | 3.689520707842862 | 3.5377665654240142 | 3.5567358049599735 | 816900 |
| 159 | 2024-11-27 | 3.442920446395874 | 3.66106670604284 | 3.442920446395874 | 3.66106670604284 | 1009500 |
| 160 | 2024-11-28 | 3.3006508350372314 | 3.442920357254646 | 3.2437431166027344 | 3.442920357254646 | 3017300 |
| 161 | 2024-11-29 | 3.2342586517333984 | 3.3196202334726115 | 3.1773507044427407 | 3.3196202334726115 | 1642700 |
| 162 | 2024-12-02 | 3.22477388381958 | 3.262712362854676 | 3.1773505588945374 | 3.215289264060806 | 572800 |
| 163 | 2024-12-03 | 3.2342586517333984 | 3.2437432719266446 | 3.205804791153661 | 3.2152894113469066 | 264900 |
| 164 | 2024-12-04 | 3.2627124786376953 | 3.2721970987330473 | 3.196319911839049 | 3.2342586183516384 | 343300 |
| 165 | 2024-12-05 | 3.2627124786376953 | 3.3196201992098087 | 3.2058047580655815 | 3.2911663389237518 | 538100 |
| 166 | 2024-12-06 | 3.215289354324341 | 3.3101355545747193 | 3.1868352681180485 | 3.3101355545747193 | 369600 |
| 167 | 2024-12-09 | 3.2342586517333984 | 3.2532278921198903 | 3.205804791153661 | 3.2152894113469066 | 286100 |
| 168 | 2024-12-10 | 3.215289354324341 | 3.272197074474568 | 3.1868352681180485 | 3.1868352681180485 | 514400 |
| 169 | 2024-12-11 | 3.291166305541992 | 3.3385894055377485 | 3.215289345548782 | 3.2342585855470842 | 489500 |
| 170 | 2024-12-12 | 3.4998281002044678 | 3.5187973398155075 | 3.395497056212575 | 3.461889620982388 | 1255000 |
| 171 | 2024-12-13 | 3.6800360679626465 | 3.755913025691799 | 3.547251165805458 | 3.5851896446700344 | 1226600 |
| 172 | 2024-12-16 | 3.604158878326416 | 3.7369437802708076 | 3.604158878326416 | 3.7274591605698637 | 836300 |
| 173 | 2024-12-17 | 3.5199999809265137 | 3.630000114440918 | 3.430000066757202 | 3.559999942779541 | 1131800 |
| 174 | 2024-12-18 | 3.3299999237060547 | 3.5299999713897705 | 3.3299999237060547 | 3.5299999713897705 | 576800 |
| 175 | 2024-12-19 | 3.4100000858306885 | 3.4100000858306885 | 3.299999952316284 | 3.4000000953674316 | 281000 |
| 176 | 2024-12-20 | 3.509999990463257 | 3.559999942779541 | 3.4000000953674316 | 3.490000009536743 | 421100 |
| 177 | 2024-12-23 | 3.509999990463257 | 3.5799999237060547 | 3.4600000381469727 | 3.509999990463257 | 326300 |
| 178 | 2024-12-26 | 3.490000009536743 | 3.5799999237060547 | 3.4700000286102295 | 3.509999990463257 | 387000 |
| 179 | 2024-12-27 | 3.5899999141693115 | 3.5899999141693115 | 3.440000057220459 | 3.490000009536743 | 276300 |
| 180 | 2024-12-30 | 3.549999952316284 | 3.609999895095825 | 3.4800000190734863 | 3.609999895095825 | 297500 |
| 181 | 2025-01-02 | 3.450000047683716 | 3.5899999141693115 | 3.440000057220459 | 3.5899999141693115 | 312200 |
| 182 | 2025-01-03 | 3.4800000190734863 | 3.5199999809265137 | 3.430000066757202 | 3.430000066757202 | 201400 |
| 183 | 2025-01-06 | 3.559999942779541 | 3.5799999237060547 | 3.450000047683716 | 3.5199999809265137 | 194200 |
| 184 | 2025-01-07 | 3.5299999713897705 | 3.569999933242798 | 3.4700000286102295 | 3.4700000286102295 | 151500 |
| 185 | 2025-01-08 | 3.5999999046325684 | 3.630000114440918 | 3.4800000190734863 | 3.5399999618530273 | 281400 |
| 186 | 2025-01-09 | 3.5399999618530273 | 3.609999895095825 | 3.5399999618530273 | 3.609999895095825 | 170100 |
| 187 | 2025-01-10 | 3.5299999713897705 | 3.569999933242798 | 3.5 | 3.569999933242798 | 229200 |
| 188 | 2025-01-13 | 3.450000047683716 | 3.549999952316284 | 3.4200000762939453 | 3.5299999713897705 | 416100 |
| 189 | 2025-01-14 | 3.549999952316284 | 3.549999952316284 | 3.450000047683716 | 3.4800000190734863 | 206100 |
| 190 | 2025-01-15 | 3.6700000762939453 | 3.6700000762939453 | 3.5299999713897705 | 3.549999952316284 | 426100 |
| 191 | 2025-01-16 | 3.7799999713897705 | 3.799999952316284 | 3.6600000858306885 | 3.7100000381469727 | 628800 |
| 192 | 2025-01-17 | 3.680000066757202 | 3.8299999237060547 | 3.640000104904175 | 3.8299999237060547 | 737600 |
| 193 | 2025-01-20 | 3.7300000190734863 | 3.740000009536743 | 3.640000104904175 | 3.7100000381469727 | 325700 |
| 194 | 2025-01-21 | 3.640000104904175 | 3.7300000190734863 | 3.630000114440918 | 3.680000066757202 | 404700 |
| 195 | 2025-01-22 | 3.690000057220459 | 3.700000047683716 | 3.609999895095825 | 3.609999895095825 | 277900 |
| 196 | 2025-01-23 | 3.619999885559082 | 3.740000009536743 | 3.619999885559082 | 3.7200000286102295 | 352500 |
| 197 | 2025-01-24 | 3.6600000858306885 | 3.700000047683716 | 3.630000114440918 | 3.630000114440918 | 235100 |
| 198 | 2025-01-27 | 3.740000009536743 | 3.759999990463257 | 3.6500000953674316 | 3.6700000762939453 | 548200 |
| 199 | 2025-01-28 | 3.680000066757202 | 3.740000009536743 | 3.630000114440918 | 3.630000114440918 | 222800 |
| 200 | 2025-01-29 | 3.6500000953674316 | 3.7300000190734863 | 3.640000104904175 | 3.680000066757202 | 292900 |
| 201 | 2025-01-30 | 3.7699999809265137 | 3.7799999713897705 | 3.680000066757202 | 3.680000066757202 | 433400 |
| 202 | 2025-01-31 | 3.859999895095825 | 3.859999895095825 | 3.7799999713897705 | 3.7899999618530273 | 439900 |
| 203 | 2025-02-03 | 3.869999885559082 | 3.890000104904175 | 3.8299999237060547 | 3.859999895095825 | 492900 |
| 204 | 2025-02-04 | 3.859999895095825 | 3.9200000762939453 | 3.8299999237060547 | 3.869999885559082 | 482000 |
| 205 | 2025-02-05 | 3.819999933242798 | 3.9000000953674316 | 3.819999933242798 | 3.859999895095825 | 239600 |
| 206 | 2025-02-06 | 3.8299999237060547 | 3.880000114440918 | 3.7899999618530273 | 3.869999885559082 | 264700 |
| 207 | 2025-02-07 | 3.809999942779541 | 3.859999895095825 | 3.7899999618530273 | 3.7899999618530273 | 154000 |
| 208 | 2025-02-10 | 3.869999885559082 | 3.890000104904175 | 3.809999942779541 | 3.809999942779541 | 160600 |
| 209 | 2025-02-11 | 3.880000114440918 | 3.890000104904175 | 3.799999952316284 | 3.799999952316284 | 135600 |
| 210 | 2025-02-12 | 3.869999885559082 | 3.869999885559082 | 3.7899999618530273 | 3.8499999046325684 | 227300 |
| 211 | 2025-02-13 | 3.740000009536743 | 3.8399999141693115 | 3.740000009536743 | 3.799999952316284 | 402700 |
| 212 | 2025-02-14 | 3.869999885559082 | 3.890000104904175 | 3.740000009536743 | 3.740000009536743 | 494600 |
| 213 | 2025-02-17 | 3.9200000762939453 | 4.0 | 3.8399999141693115 | 3.9100000858306885 | 519000 |
| 214 | 2025-02-18 | 3.880000114440918 | 3.930000066757202 | 3.859999895095825 | 3.9100000858306885 | 232800 |
| 215 | 2025-02-19 | 3.809999942779541 | 3.9000000953674316 | 3.809999942779541 | 3.869999885559082 | 198000 |
| 216 | 2025-02-20 | 3.7699999809265137 | 3.819999933242798 | 3.75 | 3.809999942779541 | 263800 |
| 217 | 2025-02-21 | 3.740000009536743 | 3.799999952316284 | 3.740000009536743 | 3.799999952316284 | 191600 |
| 218 | 2025-02-24 | 3.7200000286102295 | 3.7899999618530273 | 3.7100000381469727 | 3.759999990463257 | 1124600 |
| 219 | 2025-02-25 | 3.690000057220459 | 3.7699999809265137 | 3.6700000762939453 | 3.75 | 243000 |
| 220 | 2025-02-26 | 3.7100000381469727 | 3.75 | 3.6700000762939453 | 3.7100000381469727 | 265100 |
| 221 | 2025-02-27 | 3.700000047683716 | 3.7699999809265137 | 3.700000047683716 | 3.7100000381469727 | 307900 |
| 222 | 2025-02-28 | 3.740000009536743 | 3.7699999809265137 | 3.690000057220459 | 3.700000047683716 | 480900 |
| 223 | 2025-03-05 | 3.7200000286102295 | 3.869999885559082 | 3.700000047683716 | 3.869999885559082 | 205400 |
| 224 | 2025-03-06 | 3.75 | 3.7899999618530273 | 3.700000047683716 | 3.7200000286102295 | 236100 |
| 225 | 2025-03-07 | 3.7799999713897705 | 3.809999942779541 | 3.700000047683716 | 3.700000047683716 | 262600 |
| 226 | 2025-03-10 | 3.799999952316284 | 3.8299999237060547 | 3.7799999713897705 | 3.7899999618530273 | 160500 |
| 227 | 2025-03-11 | 3.7699999809265137 | 3.819999933242798 | 3.759999990463257 | 3.799999952316284 | 204300 |
| 228 | 2025-03-12 | 3.8499999046325684 | 3.8499999046325684 | 3.75 | 3.7699999809265137 | 244400 |
| 229 | 2025-03-13 | 3.869999885559082 | 3.869999885559082 | 3.809999942779541 | 3.809999942779541 | 221500 |
| 230 | 2025-03-14 | 3.990000009536743 | 3.990000009536743 | 3.859999895095825 | 3.880000114440918 | 508600 |
| 231 | 2025-03-17 | 4.090000152587891 | 4.099999904632568 | 3.9800000190734863 | 3.9800000190734863 | 458100 |
| 232 | 2025-03-18 | 4.050000190734863 | 4.099999904632568 | 4.039999961853027 | 4.050000190734863 | 325900 |
| 233 | 2025-03-19 | 3.440000057220459 | 3.490000009536743 | 3.369999885559082 | 3.390000104904175 | 1016200 |
| 234 | 2025-03-20 | 3.240000009536743 | 3.450000047683716 | 3.190000057220459 | 3.380000114440918 | 727100 |
| 235 | 2025-03-21 | 3.25 | 3.359999895095825 | 3.190000057220459 | 3.299999952316284 | 1214900 |
| 236 | 2025-03-24 | 3.2300000190734863 | 3.2799999713897705 | 3.1600000858306885 | 3.2799999713897705 | 421400 |
| 237 | 2025-03-25 | 3.180000066757202 | 3.2300000190734863 | 3.1600000858306885 | 3.1600000858306885 | 624900 |
| 238 | 2025-03-26 | 3.2100000381469727 | 3.240000009536743 | 3.1600000858306885 | 3.2100000381469727 | 833900 |
| 239 | 2025-03-27 | 3.2200000286102295 | 3.2799999713897705 | 3.1600000858306885 | 3.2100000381469727 | 1032800 |
| 240 | 2025-03-28 | 3.259999990463257 | 3.299999952316284 | 3.180000066757202 | 3.2300000190734863 | 1213700 |
| 241 | 2025-03-31 | 3.200000047683716 | 3.2899999618530273 | 3.180000066757202 | 3.2899999618530273 | 490300 |
| 242 | 2025-04-01 | 3.25 | 3.2699999809265137 | 3.190000057220459 | 3.200000047683716 | 512300 |
| 243 | 2025-04-02 | 3.2699999809265137 | 3.2799999713897705 | 3.2100000381469727 | 3.25 | 412600 |
| 244 | 2025-04-03 | 3.3499999046325684 | 3.359999895095825 | 3.240000009536743 | 3.25 | 1032400 |
| 245 | 2025-04-04 | 3.2300000190734863 | 3.319999933242798 | 3.2100000381469727 | 3.319999933242798 | 668600 |
| 246 | 2025-04-07 | 3.2100000381469727 | 3.240000009536743 | 3.130000114440918 | 3.2200000286102295 | 518100 |
| 247 | 2025-04-08 | 3.2200000286102295 | 3.2799999713897705 | 3.2100000381469727 | 3.2300000190734863 | 889100 |
| 248 | 2025-04-09 | 3.2799999713897705 | 3.2899999618530273 | 3.1700000762939453 | 3.200000047683716 | 590800 |
| 249 | 2025-04-10 | 3.259999990463257 | 3.2799999713897705 | 3.240000009536743 | 3.259999990463257 | 479600 |
| 250 | 2025-04-11 | 3.2699999809265137 | 3.319999933242798 | 3.240000009536743 | 3.259999990463257 | 465700 |