ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 3.890275239944458 | 4.019031271085975 | 3.8718815212099553 | 4.019031271085975 | 219400 |
| 3 | 2024-04-17 | 4.083409309387207 | 4.083409309387207 | 3.8167001813035655 | 3.9546532844428897 | 331600 |
| 4 | 2024-04-18 | 4.138590335845947 | 4.138590335845947 | 3.9178657284337532 | 4.037424671511619 | 345900 |
| 5 | 2024-04-19 | 4.239756107330322 | 4.248952746934515 | 4.120196722690057 | 4.138590440439265 | 508300 |
| 6 | 2024-04-22 | 4.166181564331055 | 4.294937598712292 | 4.166181564331055 | 4.2489530814485645 | 211600 |
| 7 | 2024-04-23 | 4.193772315979004 | 4.258150558459489 | 4.111000352581366 | 4.166181953873724 | 212800 |
| 8 | 2024-04-24 | 4.147787570953369 | 4.285740236543781 | 4.147787570953369 | 4.193771646636563 | 201100 |
| 9 | 2024-04-25 | 4.0650153160095215 | 4.230558765431609 | 4.028227882804614 | 4.10180274921443 | 103600 |
| 10 | 2024-04-26 | 4.083409309387207 | 4.138590462934771 | 4.083409309387207 | 4.129393384739765 | 71700 |
| 11 | 2024-04-29 | 4.074212551116943 | 4.110999989704029 | 4.009834752859975 | 4.092606270410486 | 179200 |
| 12 | 2024-04-30 | 3.9730467796325684 | 4.065015363724359 | 3.9546530628142103 | 4.055818286044779 | 411200 |
| 13 | 2024-05-02 | 4.083409309387207 | 4.166181258978966 | 4.019031077644636 | 4.019031077644636 | 191400 |
| 14 | 2024-05-03 | 4.304133892059326 | 4.350118405615976 | 4.138590432628868 | 4.138590432628868 | 406100 |
| 15 | 2024-05-06 | 4.2305588722229 | 4.3961027643645805 | 4.193771438089374 | 4.304133740489955 | 230500 |
| 16 | 2024-05-07 | 4.248952865600586 | 4.460480844894511 | 4.221362507476633 | 4.331724817054115 | 446100 |
| 17 | 2024-05-08 | 4.2305588722229 | 4.350118252427268 | 4.120196569822319 | 4.258149667093449 | 375500 |
| 18 | 2024-05-09 | 4.175378322601318 | 4.212165762035093 | 4.065016004299992 | 4.184575401730197 | 261400 |
| 19 | 2024-05-10 | 4.120197296142578 | 4.2121658976888865 | 4.120197296142578 | 4.1569847367611015 | 143300 |
| 20 | 2024-05-13 | 4.193772315979004 | 4.2489534787304635 | 4.120197432310391 | 4.166181953873724 | 181500 |
| 21 | 2024-05-14 | 4.147787570953369 | 4.212165364618007 | 4.147787570953369 | 4.193771646636563 | 110600 |
| 22 | 2024-05-15 | 4.175378322601318 | 4.184575401730197 | 4.092606364604889 | 4.156984602884431 | 95400 |
| 23 | 2024-05-16 | 4.129393577575684 | 4.2029688909491085 | 4.129393577575684 | 4.193771812324614 | 185100 |
| 24 | 2024-05-17 | 4.202969074249268 | 4.2121657147340015 | 4.147787915718269 | 4.166181635228602 | 206600 |
| 25 | 2024-05-20 | 4.248952865600586 | 4.294937380528288 | 4.175377992548931 | 4.184575070950806 | 288400 |
| 26 | 2024-05-21 | 4.2305588722229 | 4.285740023423192 | 4.2305588722229 | 4.258149667093449 | 150400 |
| 27 | 2024-05-22 | 4.147787570953369 | 4.248952800580893 | 4.138590492692233 | 4.23055908259945 | 141300 |
| 28 | 2024-05-23 | 4.129393577575684 | 4.193771812324614 | 4.092606140159394 | 4.1569843749083235 | 132300 |
| 29 | 2024-05-24 | 4.092606067657471 | 4.156984301265918 | 4.083409427736743 | 4.120196864501331 | 152900 |
| 30 | 2024-05-27 | 4.147787570953369 | 4.2029687248976995 | 4.12019677471079 | 4.12019677471079 | 96000 |
| 31 | 2024-05-28 | 3.9730467796325684 | 4.184574742314088 | 3.9730467796325684 | 4.147787308677372 | 344700 |
| 32 | 2024-05-29 | 3.9086687564849854 | 3.9914407057789076 | 3.8626842427570676 | 3.9914407057789076 | 357800 |
| 33 | 2024-05-31 | 3.9086687564849854 | 3.94545619205099 | 3.8902750387019833 | 3.9362595524299007 | 187300 |
| 34 | 2024-06-03 | 3.862684488296509 | 3.991440959503017 | 3.853487848090816 | 3.9730472405507804 | 304100 |
| 35 | 2024-06-04 | 3.8167002201080322 | 3.8810780139643084 | 3.789109423783321 | 3.871881374216625 | 255100 |
| 36 | 2024-06-05 | 3.8350942134857178 | 3.8626845732504553 | 3.7891096958233397 | 3.8258971345368975 | 125200 |
| 37 | 2024-06-06 | 3.8718814849853516 | 3.9178660006618085 | 3.8350940478605233 | 3.8350940478605233 | 86000 |
| 38 | 2024-06-07 | 3.8442907333374023 | 3.908668968337669 | 3.8350940932178488 | 3.8626844521173576 | 125500 |
| 39 | 2024-06-10 | 3.825896978378296 | 3.881078134196347 | 3.825896978378296 | 3.8350940569517262 | 100400 |
| 40 | 2024-06-11 | 3.7707157135009766 | 3.862684303871082 | 3.7707157135009766 | 3.82589686772304 | 148900 |
| 41 | 2024-06-12 | 3.697141170501709 | 3.8442909282002065 | 3.697141170501709 | 3.798306848189861 | 293500 |
| 42 | 2024-06-13 | 3.7339284420013428 | 3.8075033175417277 | 3.5775818314780246 | 3.669550425903506 | 182300 |
| 43 | 2024-06-14 | 3.724731683731079 | 3.7799128386367675 | 3.706337965429183 | 3.7339283236116088 | 60500 |
| 44 | 2024-06-17 | 3.7063379287719727 | 3.7799128012518715 | 3.669550273261607 | 3.7247316468919474 | 142900 |
| 45 | 2024-06-18 | 3.687944173812866 | 3.7799127634940586 | 3.669550236606214 | 3.678747095574333 | 154200 |
| 46 | 2024-06-19 | 3.724731683731079 | 3.7615191203348712 | 3.6879442471272865 | 3.6971408870078166 | 85000 |
| 47 | 2024-06-20 | 3.7707157135009766 | 3.862684303871082 | 3.715534559278913 | 3.715534559278913 | 147400 |
| 48 | 2024-06-21 | 3.798306941986084 | 3.8350943823191455 | 3.743125781486492 | 3.7707161424658473 | 102000 |
| 49 | 2024-06-24 | 3.8167002201080322 | 3.871881374216625 | 3.789109423783321 | 3.789109423783321 | 195100 |
| 50 | 2024-06-25 | 3.752322196960449 | 3.8626845113320263 | 3.73392847789852 | 3.7983067138857005 | 153900 |
| 51 | 2024-06-26 | 3.724731683731079 | 3.7799128386367675 | 3.6971408870078166 | 3.7799128386367675 | 99800 |
| 52 | 2024-06-27 | 3.789109468460083 | 3.825896904966233 | 3.724731673844739 | 3.724731673844739 | 165000 |
| 53 | 2024-06-28 | 3.8075032234191895 | 3.8626843787103846 | 3.7707157865583922 | 3.825896941849588 | 154700 |
| 54 | 2024-07-01 | 3.724731683731079 | 3.853487711844352 | 3.6971408870078166 | 3.7799128386367675 | 254800 |
| 55 | 2024-07-02 | 3.9730467796325684 | 4.000637135589705 | 3.8075028897265444 | 3.816699967406124 | 408800 |
| 56 | 2024-07-03 | 4.055818557739258 | 4.156984226287596 | 4.000637403587663 | 4.000637403587663 | 255700 |
| 57 | 2024-07-04 | 4.111000061035156 | 4.175378298950029 | 4.101803420499241 | 4.120197140111938 | 174100 |
| 58 | 2024-07-05 | 4.101803302764893 | 4.193771898188596 | 4.074212504867354 | 4.120197021849633 | 357600 |
| 59 | 2024-07-08 | 4.0650153160095215 | 4.184574693195871 | 4.046621599407067 | 4.129393104847713 | 293700 |
| 60 | 2024-07-09 | 4.075681209564209 | 4.113158703008301 | 3.9164016390433356 | 4.0100958194205285 | 229100 |
| 61 | 2024-07-10 | 4.028834342956543 | 4.122528071376405 | 4.028834342956543 | 4.0756809837830055 | 91000 |
| 62 | 2024-07-11 | 4.056941986083984 | 4.122527815287201 | 4.0382032415640525 | 4.066311581727406 | 135200 |
| 63 | 2024-07-12 | 4.047572612762451 | 4.094419248081097 | 4.028833869281616 | 4.094419248081097 | 94700 |
| 64 | 2024-07-15 | 3.9726171493530273 | 4.094419204052113 | 3.953878406073697 | 4.075680460772783 | 215500 |
| 65 | 2024-07-16 | 4.01946496963501 | 4.047573313103217 | 3.953879132720501 | 3.981987476188708 | 119500 |
| 66 | 2024-07-17 | 3.9726171493530273 | 4.028833825957898 | 3.897662176235707 | 4.028833825957898 | 195500 |
| 67 | 2024-07-18 | 3.9538791179656982 | 3.981987461329013 | 3.935140371312475 | 3.981987461329013 | 133500 |
| 68 | 2024-07-19 | 3.9632484912872314 | 4.010095578663232 | 3.907032254496192 | 3.953878895105257 | 114700 |
| 69 | 2024-07-22 | 3.9351398944854736 | 4.010095318782861 | 3.907032001294997 | 3.981986978825477 | 85700 |
| 70 | 2024-07-23 | 3.888293504714966 | 3.963248487022359 | 3.888293504714966 | 3.944509741445511 | 94300 |
| 71 | 2024-07-24 | 3.9351398944854736 | 3.9632482344428572 | 3.860184916954993 | 3.8882932569123767 | 114200 |
| 72 | 2024-07-25 | 3.8789236545562744 | 3.9351398876058545 | 3.8320770170650773 | 3.9351398876058545 | 68000 |
| 73 | 2024-07-26 | 3.9070322513580322 | 3.9070322513580322 | 3.8320772690301843 | 3.8789239096016215 | 115000 |
| 74 | 2024-07-29 | 3.9164013862609863 | 3.9913568150781695 | 3.8695547458630477 | 3.9070322368881722 | 105000 |
| 75 | 2024-07-30 | 4.010095596313477 | 4.075680982808225 | 3.8695547803338264 | 3.8976626754695936 | 90400 |
| 76 | 2024-07-31 | 4.010095596313477 | 4.056942237128735 | 3.9351401668285755 | 3.9351401668285755 | 111300 |
| 77 | 2024-08-01 | 3.897662401199341 | 4.028834058492443 | 3.878923656838456 | 4.019464462928547 | 158300 |
| 78 | 2024-08-02 | 3.944509744644165 | 3.9632484902362086 | 3.8601851660965 | 3.9257709990521215 | 92200 |
| 79 | 2024-08-05 | 3.944509744644165 | 3.9819872358282526 | 3.729013946952194 | 3.8320772710919027 | 185700 |
| 80 | 2024-08-06 | 3.9819869995117188 | 4.010095339615124 | 3.8882932771118837 | 3.944509510551785 | 98100 |
| 81 | 2024-08-07 | 4.000726222991943 | 4.010095819737188 | 3.935140386076122 | 3.9819874762684178 | 77900 |
| 82 | 2024-08-08 | 4.028834342956543 | 4.028834342956543 | 3.9632485096791696 | 4.000726001047115 | 68800 |
| 83 | 2024-08-09 | 4.028834342956543 | 4.03820349241506 | 3.9445097639951974 | 4.028834342956543 | 499000 |
| 84 | 2024-08-12 | 4.272438049316406 | 4.31928513704652 | 4.0850505919298294 | 4.122528083407144 | 1396800 |
| 85 | 2024-08-13 | 4.338023662567139 | 4.450456131291496 | 4.291176577215198 | 4.3005461729923535 | 366500 |
| 86 | 2024-08-14 | 4.3755011558532715 | 4.5066723694762825 | 4.3380236662466976 | 4.36613156006817 | 452600 |
| 87 | 2024-08-15 | 4.263068675994873 | 4.4129786340329975 | 4.263068675994873 | 4.394239889278232 | 233600 |
| 88 | 2024-08-16 | 4.22559118270874 | 4.356762395874865 | 4.2068519912038065 | 4.338023651136847 | 534900 |
| 89 | 2024-08-19 | 4.319284915924072 | 4.338023660703414 | 4.216221596254233 | 4.234960341033575 | 281200 |
| 90 | 2024-08-20 | 4.497303485870361 | 4.497303485870361 | 4.309915580011713 | 4.309915580011713 | 433700 |
| 91 | 2024-08-21 | 4.403608798980713 | 4.506672112914936 | 4.403608798980713 | 4.49730296443013 | 188800 |
| 92 | 2024-08-22 | 4.469194412231445 | 4.544149383601612 | 4.441086074584198 | 4.450455669388903 | 278900 |
| 93 | 2024-08-23 | 4.675321578979492 | 4.7690157599086485 | 4.487934110655111 | 4.487934110655111 | 535500 |
| 94 | 2024-08-26 | 4.525411605834961 | 4.740907417863625 | 4.459826215282955 | 4.7315382678277516 | 385500 |
| 95 | 2024-08-27 | 4.637843608856201 | 4.637843608856201 | 4.525411139412069 | 4.600366119041491 | 236400 |
| 96 | 2024-08-28 | 4.647212982177734 | 4.684690470197967 | 4.600365898768995 | 4.656582130799343 | 131100 |
| 97 | 2024-08-29 | 4.590997219085693 | 4.665952202782285 | 4.581627622740148 | 4.656582606436739 | 119800 |
| 98 | 2024-08-30 | 4.553519248962402 | 4.637843373380684 | 4.525410909645044 | 4.619104629424744 | 162800 |
| 99 | 2024-09-02 | 4.525411605834961 | 4.609736189992645 | 4.525411605834961 | 4.590997443153934 | 190200 |
| 100 | 2024-09-03 | 4.441086769104004 | 4.553519690508957 | 4.4223480233310015 | 4.534780944735956 | 256300 |
| 101 | 2024-09-04 | 4.441086769104004 | 4.5441500942389865 | 4.431717619600972 | 4.506672602692982 | 228100 |
| 102 | 2024-09-05 | 4.534781455993652 | 4.544150606552974 | 4.441087269798485 | 4.450456867124798 | 244900 |
| 103 | 2024-09-06 | 4.516042232513428 | 4.5909972161622905 | 4.45982599477678 | 4.525411382086064 | 175900 |
| 104 | 2024-09-09 | 4.48793363571167 | 4.525411125410425 | 4.459825741821063 | 4.516041976369196 | 137500 |
| 105 | 2024-09-10 | 4.469194412231445 | 4.497302749878693 | 4.431716926546362 | 4.497302749878693 | 91800 |
| 106 | 2024-09-11 | 4.572258472442627 | 4.581627622019756 | 4.431717654650143 | 4.469195146492546 | 125900 |
| 107 | 2024-09-12 | 4.572258472442627 | 4.581627622019756 | 4.4973034887578205 | 4.4973034887578205 | 217200 |
| 108 | 2024-09-13 | 4.534781455993652 | 4.590997699650559 | 4.525411858667339 | 4.590997699650559 | 65800 |
| 109 | 2024-09-16 | 4.637843608856201 | 4.68469069450805 | 4.553519480156562 | 4.590996969971273 | 642900 |
| 110 | 2024-09-17 | 4.769015312194824 | 4.843970292487825 | 4.619104904841901 | 4.647213245835237 | 321500 |
| 111 | 2024-09-18 | 4.759645938873291 | 4.797123430772534 | 4.6565826127669006 | 4.740907192923669 | 185100 |
| 112 | 2024-09-19 | 4.834600925445557 | 4.88144801372996 | 4.769015537967725 | 4.7877542839280975 | 330600 |
| 113 | 2024-09-20 | 4.628474235534668 | 4.872077907527599 | 4.619104640151491 | 4.872077907527599 | 753800 |
| 114 | 2024-09-23 | 4.469194412231445 | 4.6378430978143195 | 4.4036085888991146 | 4.6378430978143195 | 438700 |
| 115 | 2024-09-24 | 4.450456619262695 | 4.553519950277213 | 4.441087022458209 | 4.497303709751194 | 133100 |
| 116 | 2024-09-25 | 4.469194412231445 | 4.534780235563776 | 4.41297818370382 | 4.45982526419361 | 302600 |
| 117 | 2024-09-26 | 4.525411605834961 | 4.581627846351095 | 4.459826215282955 | 4.469195365318827 | 442800 |
| 118 | 2024-09-27 | 4.441086769104004 | 4.57225843628196 | 4.412978873827971 | 4.57225843628196 | 293800 |
| 119 | 2024-09-30 | 4.478564262390137 | 4.544149642695074 | 4.441086327801306 | 4.441086327801306 | 123700 |
| 120 | 2024-10-01 | 4.48793363571167 | 4.506672380561048 | 4.450456146012915 | 4.47856448667044 | 156900 |
| 121 | 2024-10-02 | 4.544149398803711 | 4.590996479450224 | 4.459825279113609 | 4.49730276492407 | 170700 |
| 122 | 2024-10-03 | 4.3823347091674805 | 4.513430413394542 | 4.35424290019508 | 4.494701945057079 | 258149 |
| 123 | 2024-10-04 | 4.653890132904053 | 4.747529807564384 | 4.475975019109598 | 4.485338807868847 | 539411 |
| 124 | 2024-10-07 | 5.028448581695557 | 5.028448581695557 | 4.7756214057847135 | 4.7756214057847135 | 643171 |
| 125 | 2024-10-08 | 4.887989044189453 | 4.9629002367302775 | 4.878624363279782 | 4.9067166189412115 | 366712 |
| 126 | 2024-10-09 | 4.850533485412598 | 4.887989532189388 | 4.756894262004503 | 4.887989532189388 | 304275 |
| 127 | 2024-10-10 | 4.869261264801025 | 4.95353715017477 | 4.8037142971294715 | 4.878625053501682 | 393527 |
| 128 | 2024-10-11 | 4.716907024383545 | 4.929554264420913 | 4.716907024383545 | 4.929554264420913 | 236900 |
| 129 | 2024-10-14 | 4.900557041168213 | 4.948885727894372 | 4.697575358575979 | 4.716906925446625 | 381400 |
| 130 | 2024-10-15 | 4.710783958435059 | 4.789296946413256 | 4.67152746444596 | 4.710783958435059 | 507300 |
| 131 | 2024-10-16 | 4.838367462158203 | 4.90706656250402 | 4.730412334724636 | 4.799110967096118 | 340600 |
| 132 | 2024-10-17 | 4.7402262687683105 | 4.8874383606129985 | 4.7402262687683105 | 4.838367507339989 | 129500 |
| 133 | 2024-10-18 | 4.720597743988037 | 4.808925087505523 | 4.7107838546940455 | 4.779482483674924 | 209700 |
| 134 | 2024-10-21 | 4.67152738571167 | 4.759854261711313 | 4.67152738571167 | 4.710783879039137 | 149900 |
| 135 | 2024-10-22 | 4.563571929931641 | 4.730412265490814 | 4.563571929931641 | 4.671527523759516 | 239900 |
| 136 | 2024-10-23 | 4.524315357208252 | 4.59301398738631 | 4.514500999768918 | 4.563571851016948 | 137000 |
| 137 | 2024-10-24 | 4.612642288208008 | 4.642084892895846 | 4.514501052539091 | 4.563571904360712 | 120500 |
| 138 | 2024-10-25 | 4.593014240264893 | 4.710784196149387 | 4.573385992279868 | 4.691155948164361 | 79800 |
| 139 | 2024-10-28 | 4.524315357208252 | 4.622456591729992 | 4.524315357208252 | 4.602828344825644 | 300200 |
| 140 | 2024-10-29 | 4.465430736541748 | 4.563571973701871 | 4.445802489109724 | 4.534129368566668 | 227900 |
| 141 | 2024-10-30 | 4.465430736541748 | 4.534129368566668 | 4.445802489109724 | 4.4752446262705945 | 80500 |
| 142 | 2024-10-31 | 4.514501094818115 | 4.53412934213572 | 4.4556163528653006 | 4.465430710511268 | 115900 |
| 143 | 2024-11-01 | 4.435987949371338 | 4.514500935877577 | 4.416359702744778 | 4.514500935877577 | 152200 |
| 144 | 2024-11-04 | 4.583199977874756 | 4.593013867082718 | 4.455616142351103 | 4.514500881521795 | 132000 |
| 145 | 2024-11-05 | 4.524315357208252 | 4.583200097921296 | 4.514500999768918 | 4.583200097921296 | 133200 |
| 146 | 2024-11-06 | 4.583199977874756 | 4.583199977874756 | 4.435987895960873 | 4.524315238704064 | 117000 |
| 147 | 2024-11-07 | 4.465430736541748 | 4.583200221133896 | 4.465430736541748 | 4.514501121134643 | 108200 |
| 148 | 2024-11-08 | 4.514501094818115 | 4.514501094818115 | 4.406545500584123 | 4.465430710511268 | 142900 |
| 149 | 2024-11-11 | 4.426174163818359 | 4.504687152165362 | 4.416359806287822 | 4.504687152165362 | 82500 |
| 150 | 2024-11-12 | 4.3869171142578125 | 4.465430569014698 | 4.3869171142578125 | 4.416359718288434 | 136400 |
| 151 | 2024-11-13 | 4.514501094818115 | 4.602828441734503 | 4.4163598582300905 | 4.4163598582300905 | 392000 |
| 152 | 2024-11-14 | 4.3869171142578125 | 4.563571802492912 | 4.377103224897149 | 4.563571802492912 | 285400 |
| 153 | 2024-11-18 | 4.367289066314697 | 4.435988166863056 | 4.298590433740674 | 4.416359919274145 | 340400 |
| 154 | 2024-11-19 | 4.337846755981445 | 4.406545385816657 | 4.32803239859109 | 4.367288892203874 | 284300 |
| 155 | 2024-11-21 | 4.377103328704834 | 4.416359823027129 | 4.308404229653655 | 4.337846834382539 | 194900 |
| 156 | 2024-11-22 | 4.475244522094727 | 4.5537575099951795 | 4.347660682769329 | 4.416359781169387 | 292600 |
| 157 | 2024-11-25 | 4.435987949371338 | 4.494872689251017 | 4.435987949371338 | 4.465430553298335 | 75000 |
| 158 | 2024-11-26 | 4.5341291427612305 | 4.651898621488307 | 4.416359664034154 | 4.416359664034154 | 261400 |
| 159 | 2024-11-27 | 4.465430736541748 | 4.612642358294766 | 4.426174241677699 | 4.553757615998692 | 245900 |
| 160 | 2024-11-28 | 4.406545639038086 | 4.475244740795398 | 4.180821021780511 | 4.475244740795398 | 977500 |
| 161 | 2024-11-29 | 4.455616474151611 | 4.455616474151611 | 4.239705747780652 | 4.396731730595895 | 556200 |
| 162 | 2024-12-02 | 4.602828502655029 | 4.602828502655029 | 4.32803256859718 | 4.455616411837408 | 395200 |
| 163 | 2024-12-03 | 4.661713123321533 | 4.661713123321533 | 4.51450103635862 | 4.583200135067799 | 302900 |
| 164 | 2024-12-04 | 4.681341648101807 | 4.710784254430778 | 4.553757800633518 | 4.593014297089245 | 420900 |
| 165 | 2024-12-05 | 4.6224565505981445 | 4.720597784246598 | 4.612642193246141 | 4.681341290787216 | 286700 |
| 166 | 2024-12-06 | 4.445802688598633 | 4.661713420039097 | 4.445802688598633 | 4.661713420039097 | 197200 |
| 167 | 2024-12-09 | 4.485058784484863 | 4.494872673777202 | 4.396731440982259 | 4.445802291366886 | 208600 |
| 168 | 2024-12-10 | 4.3869171142578125 | 4.514500951766648 | 4.357474978201506 | 4.485058815710341 | 362400 |
| 169 | 2024-12-11 | 4.406545639038086 | 4.4359882449267465 | 4.347660895235108 | 4.4359882449267465 | 362700 |
| 170 | 2024-12-12 | 4.337846755981445 | 4.416359743207012 | 4.2691476581719145 | 4.416359743207012 | 208300 |
| 171 | 2024-12-13 | 4.269147872924805 | 4.406545607481128 | 4.269147872924805 | 4.367289111893608 | 179300 |
| 172 | 2024-12-16 | 4.28877592086792 | 4.3084041677470335 | 4.229891180230581 | 4.269147673988807 | 111600 |
| 173 | 2024-12-17 | 4.259334087371826 | 4.288776225796649 | 4.18082109427316 | 4.288776225796649 | 187000 |
| 174 | 2024-12-18 | 4.004166126251221 | 4.249519447398716 | 3.984537879278394 | 4.249519447398716 | 315800 |
| 175 | 2024-12-19 | 3.994352340698242 | 4.023794477936503 | 3.9256532405184097 | 4.004166230452885 | 200400 |
| 176 | 2024-12-20 | 4.053236961364746 | 4.121935591506112 | 3.9747239737892883 | 3.9747239737892883 | 270200 |
| 177 | 2024-12-23 | 3.974724054336548 | 4.063050933161711 | 3.935467559753291 | 4.063050933161711 | 162300 |
| 178 | 2024-12-26 | 3.994352340698242 | 4.0532370831490985 | 3.9452814880020286 | 3.9747240932146233 | 152000 |
| 179 | 2024-12-27 | 4.269147872924805 | 4.269147872924805 | 4.023794541515628 | 4.043422789309389 | 116900 |
| 180 | 2024-12-30 | 4.377103328704834 | 4.406545465459392 | 4.131750005203327 | 4.259333845737949 | 531500 |
| 181 | 2025-01-02 | 4.249519348144531 | 4.455616170532658 | 4.22007721236012 | 4.278961951903254 | 421800 |
| 182 | 2025-01-03 | 4.259334087371826 | 4.416360073569159 | 4.161192378024141 | 4.278962335646493 | 322200 |
| 183 | 2025-01-06 | 4.337846755981445 | 4.347660645397482 | 4.229891164559131 | 4.229891164559131 | 190400 |
| 184 | 2025-01-07 | 4.210263252258301 | 4.269147997355871 | 4.20044936206255 | 4.220077610428406 | 135400 |
| 185 | 2025-01-08 | 4.239705562591553 | 4.298590303575201 | 4.200449068602454 | 4.210262958112568 | 117300 |
| 186 | 2025-01-09 | 4.180820941925049 | 4.259333932162721 | 4.180820941925049 | 4.2102630792770075 | 36600 |
| 187 | 2025-01-10 | 4.171006679534912 | 4.22989142355966 | 4.131750183518414 | 4.22989142355966 | 57400 |
| 188 | 2025-01-13 | 4.229891300201416 | 4.298590400213959 | 4.131750063022308 | 4.171006557893951 | 127700 |
| 189 | 2025-01-14 | 4.190634727478027 | 4.278962073285485 | 4.190634727478027 | 4.278962073285485 | 36300 |
| 190 | 2025-01-15 | 4.28877592086792 | 4.3672889083843724 | 4.171006439593242 | 4.171006439593242 | 144700 |
| 191 | 2025-01-16 | 4.337846755981445 | 4.357475002787837 | 4.259333768755878 | 4.32803239859109 | 67700 |
| 192 | 2025-01-17 | 4.31821870803833 | 4.416359946589905 | 4.298590460328016 | 4.347660845616633 | 59600 |
| 193 | 2025-01-20 | 4.269147872924805 | 4.318218726396377 | 4.239705735221335 | 4.308404368512326 | 71700 |
| 194 | 2025-01-21 | 4.2200775146484375 | 4.308404396302926 | 4.2200775146484375 | 4.2200775146484375 | 65600 |
| 195 | 2025-01-22 | 4.328032493591309 | 4.406545482540234 | 4.229891257405152 | 4.229891257405152 | 153400 |
| 196 | 2025-01-23 | 4.31821870803833 | 4.406545588747577 | 4.298590460328016 | 4.31821870803833 | 123800 |
| 197 | 2025-01-24 | 4.298590183258057 | 4.357474922593527 | 4.2789619368129 | 4.308404072493481 | 77100 |
| 198 | 2025-01-27 | 4.465430736541748 | 4.465430736541748 | 4.249519546815145 | 4.249519546815145 | 114700 |
| 199 | 2025-01-28 | 4.396731853485107 | 4.465430956874097 | 4.367289246897154 | 4.465430956874097 | 39100 |
| 200 | 2025-01-29 | 4.357475280761719 | 4.445802631012256 | 4.357475280761719 | 4.445802631012256 | 73500 |
| 201 | 2025-01-30 | 4.465430736541748 | 4.465430736541748 | 4.367289031407292 | 4.367289031407292 | 100600 |
| 202 | 2025-01-31 | 4.367289066314697 | 4.485059019822503 | 4.367289066314697 | 4.465430772233592 | 107700 |
| 203 | 2025-02-03 | 4.298590183258057 | 4.357474922593527 | 4.2789619368129 | 4.2789619368129 | 274800 |
| 204 | 2025-02-04 | 4.2200775146484375 | 4.337847002170652 | 4.190634908780712 | 4.288776148382557 | 237500 |
| 205 | 2025-02-05 | 4.31821870803833 | 4.328032597906319 | 4.171006616223799 | 4.288776102485689 | 199000 |
| 206 | 2025-02-06 | 4.278962135314941 | 4.308404272361349 | 4.171006540871342 | 4.308404272361349 | 190400 |
| 207 | 2025-02-07 | 4.298590183258057 | 4.308404072493481 | 4.210262840267698 | 4.308404072493481 | 73200 |
| 208 | 2025-02-10 | 4.328032493591309 | 4.328032493591309 | 4.2593338622481625 | 4.298590356722626 | 56900 |
| 209 | 2025-02-11 | 4.367289066314697 | 4.426174277055769 | 4.288776075959051 | 4.328032571136874 | 112300 |
| 210 | 2025-02-12 | 4.269147872924805 | 4.514501204333982 | 4.269147872924805 | 4.416359965365179 | 343900 |
| 211 | 2025-02-13 | 4.2200775146484375 | 4.357475250091021 | 4.2200775146484375 | 4.318218754250283 | 105900 |
| 212 | 2025-02-14 | 4.308404445648193 | 4.3378470518531325 | 4.229891453067488 | 4.229891453067488 | 102100 |
| 213 | 2025-02-17 | 4.298590183258057 | 4.377103169038683 | 4.2691475796031675 | 4.33784667614837 | 140900 |
| 214 | 2025-02-18 | 4.278962135314941 | 4.318218630026372 | 4.269147777649919 | 4.308404272361349 | 162500 |
| 215 | 2025-02-19 | 4.298590183258057 | 4.328032318938637 | 4.2789619368129 | 4.308404072493481 | 58900 |
| 216 | 2025-02-20 | 4.259334087371826 | 4.278962335646493 | 4.23970583909716 | 4.269147977521983 | 64100 |
| 217 | 2025-02-21 | 4.171006679534912 | 4.278962277567456 | 4.171006679534912 | 4.269147919576159 | 115700 |
| 218 | 2025-02-24 | 4.161192417144775 | 4.210263272279948 | 4.141564168685578 | 4.210263272279948 | 74900 |
| 219 | 2025-02-25 | 4.141563892364502 | 4.190634744225716 | 4.131750002776855 | 4.190634744225716 | 83900 |
| 220 | 2025-02-26 | 4.151378154754639 | 4.18082075879125 | 4.121935550718027 | 4.18082075879125 | 94500 |
| 221 | 2025-02-27 | 4.2200775146484375 | 4.2200775146484375 | 4.161192302912986 | 4.161192302912986 | 257400 |
| 222 | 2025-02-28 | 4.278962135314941 | 4.2887760250056335 | 4.131750046159911 | 4.269147777649919 | 396300 |
| 223 | 2025-03-05 | 4.31821870803833 | 4.31821870803833 | 4.141564010671157 | 4.2789622126177 | 152400 |
| 224 | 2025-03-06 | 4.328032493591309 | 4.357475098434319 | 4.220077367773699 | 4.318218603959856 | 179700 |
| 225 | 2025-03-07 | 4.3869171142578125 | 4.416359718288434 | 4.2200772513320075 | 4.249519387388314 | 166900 |
| 226 | 2025-03-10 | 4.377103328704834 | 4.377103328704834 | 4.26914773533136 | 4.318218587221391 | 121000 |
| 227 | 2025-03-11 | 4.367289066314697 | 4.377103424096322 | 4.200449195796117 | 4.259333938562851 | 257400 |
| 228 | 2025-03-12 | 4.377103328704834 | 4.386917218298245 | 4.239705598576801 | 4.367288971137097 | 134100 |
| 229 | 2025-03-13 | 4.367289066314697 | 4.377103424096322 | 4.298590433740674 | 4.377103424096322 | 85900 |
| 230 | 2025-03-14 | 4.396731853485107 | 4.396731853485107 | 4.308404501695601 | 4.3378471082835555 | 120500 |
| 231 | 2025-03-17 | 4.416359901428223 | 4.465430754189382 | 4.337846911389837 | 4.406545543686257 | 152700 |
| 232 | 2025-03-18 | 4.435987949371338 | 4.455616195997898 | 4.347660605564662 | 4.416359702744778 | 104000 |
| 233 | 2025-03-19 | 4.435987949371338 | 4.435987949371338 | 4.318218469611979 | 4.406545345444342 | 129100 |
| 234 | 2025-03-20 | 4.426174163818359 | 4.435988053374572 | 4.337846817940819 | 4.435988053374572 | 161800 |
| 235 | 2025-03-21 | 4.347660541534424 | 4.416359637702773 | 4.337846652352835 | 4.337846652352835 | 54500 |
| 236 | 2025-03-24 | 4.367289066314697 | 4.40654556149252 | 4.35747517650741 | 4.377103424096322 | 90900 |
| 237 | 2025-03-25 | 4.367289066314697 | 4.386917313903609 | 4.347660818725786 | 4.386917313903609 | 90500 |
| 238 | 2025-03-26 | 4.328032493591309 | 4.406545482540234 | 4.200449120536469 | 4.386917235303002 | 356600 |
| 239 | 2025-03-27 | 4.377103328704834 | 4.377103328704834 | 4.288775982492507 | 4.308404229653655 | 65500 |
| 240 | 2025-03-28 | 4.357475280761719 | 4.367289170803808 | 4.3280326746867575 | 4.367289170803808 | 53400 |
| 241 | 2025-03-31 | 4.337846755981445 | 4.357475002787837 | 4.288775904978307 | 4.357475002787837 | 75600 |
| 242 | 2025-04-01 | 4.367289066314697 | 4.367289066314697 | 4.249519580781228 | 4.288776075959051 | 91600 |
| 243 | 2025-04-02 | 4.357475280761719 | 4.377103528820244 | 4.229891434394132 | 4.308404426628232 | 137400 |
| 244 | 2025-04-03 | 4.31821870803833 | 4.426174304432232 | 4.249519607065059 | 4.347660845616633 | 413000 |
| 245 | 2025-04-04 | 4.229891300201416 | 4.278962152778137 | 4.161192200188873 | 4.278962152778137 | 190900 |
| 246 | 2025-04-07 | 4.298590183258057 | 4.298590183258057 | 4.141563743722496 | 4.141563743722496 | 235600 |
| 247 | 2025-04-08 | 4.357475280761719 | 4.367289170803808 | 4.298590536586143 | 4.318218784644668 | 341400 |
| 248 | 2025-04-09 | 4.396731853485107 | 4.416360101885625 | 4.2985906114825205 | 4.347660998496636 | 208500 |
| 249 | 2025-04-10 | 4.347660541534424 | 4.386917034209393 | 4.2985901596778655 | 4.377103145027804 | 174900 |
| 250 | 2025-04-11 | 4.329999923706055 | 4.380000114440918 | 4.21999979019165 | 4.349999904632568 | 316100 |