ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | JHSF3.SA | JHSF3.SA | JHSF3.SA | JHSF3.SA | JHSF3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 4.233952522277832 | 4.354392844565073 | 4.233952522277832 | 4.32659909395021 | 2569200 |
| 5 | 2024-04-12 | 3.8911595344543457 | 4.067188241067458 | 3.863365783910733 | 4.067188241067458 | 13842500 |
| 6 | 2024-04-15 | 3.779984474182129 | 3.9096897025151796 | 3.7336613992357943 | 3.900425264235431 | 4677900 |
| 7 | 2024-04-16 | 3.8077776432037354 | 3.85410070562745 | 3.7058661990336796 | 3.752189703231071 | 3312600 |
| 8 | 2024-04-17 | 3.78924822807312 | 3.872629914905047 | 3.779983350773092 | 3.826306853725902 | 2371500 |
| 9 | 2024-04-18 | 3.835571765899658 | 3.9467480984475776 | 3.7892486989639345 | 3.826307329222001 | 3442500 |
| 10 | 2024-04-19 | 3.9652764797210693 | 3.9652764797210693 | 3.8170415518256395 | 3.8355708625908664 | 3939500 |
| 11 | 2024-04-22 | 3.8911595344543457 | 3.9930709839195577 | 3.8911595344543457 | 3.9930709839195577 | 2694400 |
| 12 | 2024-04-23 | 3.8448374271392822 | 3.9189547027452947 | 3.8263081082377792 | 3.8818960649422882 | 1919000 |
| 13 | 2024-04-24 | 3.8726298809051514 | 3.8911591935688636 | 3.835571255577727 | 3.854100568241439 | 1676100 |
| 14 | 2024-04-25 | 3.90968918800354 | 3.9560126986275375 | 3.854101240318986 | 3.8726305562138372 | 3672900 |
| 15 | 2024-04-26 | 4.011601448059082 | 4.048660087255216 | 3.9282192889808663 | 3.9282192889808663 | 2081000 |
| 16 | 2024-04-29 | 4.104247093200684 | 4.104247093200684 | 3.9745418861267865 | 4.011600516719328 | 1782000 |
| 17 | 2024-04-30 | 4.0117573738098145 | 4.058405446372626 | 3.993098055810044 | 4.058405446372626 | 2042700 |
| 18 | 2024-05-02 | 4.030416488647461 | 4.095723875918078 | 3.993097854529048 | 4.095723875918078 | 2793600 |
| 19 | 2024-05-03 | 4.067735195159912 | 4.1237131473337785 | 4.03974599663637 | 4.067735195159912 | 3128900 |
| 20 | 2024-05-06 | 3.9744386672973633 | 4.077064692038736 | 3.9744386672973633 | 4.077064692038736 | 3805300 |
| 21 | 2024-05-07 | 3.9277901649475098 | 4.002427435893354 | 3.9091308472110486 | 3.983768118156893 | 2480900 |
| 22 | 2024-05-08 | 3.9837687015533447 | 3.9837687015533447 | 3.8998015370062227 | 3.9277907401463605 | 2540400 |
| 23 | 2024-05-09 | 3.918461322784424 | 3.946450529248222 | 3.862483354730171 | 3.899802000099673 | 2965600 |
| 24 | 2024-05-10 | 3.918461322784424 | 4.039747142671976 | 3.89047256119397 | 3.965109851932973 | 1909500 |
| 25 | 2024-05-13 | 3.9277901649475098 | 3.955778919115588 | 3.8998009659062047 | 3.918460283642666 | 1273400 |
| 26 | 2024-05-14 | 3.918461322784424 | 3.9744397357120205 | 3.89047256119397 | 3.9744397357120205 | 2432000 |
| 27 | 2024-05-15 | 3.918461322784424 | 3.965109851932973 | 3.853153915824468 | 3.955779968153925 | 3725800 |
| 28 | 2024-05-16 | 3.9091312885284424 | 3.937120045856283 | 3.881142086327325 | 3.9277906083714282 | 2233300 |
| 29 | 2024-05-17 | 3.8624825477600098 | 3.9184605041190532 | 3.8624825477600098 | 3.8998011853327053 | 2427800 |
| 30 | 2024-05-20 | 3.871812343597412 | 4.039746208944755 | 3.815834388481631 | 4.030416772195412 | 10596800 |
| 31 | 2024-05-21 | 3.8811419010162354 | 3.918460538920372 | 3.862482582064167 | 3.890471782928897 | 2646700 |
| 32 | 2024-05-22 | 3.8251636028289795 | 3.871812118483188 | 3.8065042855419393 | 3.86248223740306 | 3023200 |
| 33 | 2024-05-23 | 3.797175168991089 | 3.8438232436990374 | 3.750526649409887 | 3.8438232436990374 | 3764100 |
| 34 | 2024-05-24 | 3.7878451347351074 | 3.853152970546712 | 3.7878451347351074 | 3.8065044528422467 | 1968000 |
| 35 | 2024-05-27 | 3.8158345222473145 | 3.8438232783497415 | 3.7878453212716297 | 3.806504640297667 | 1541300 |
| 36 | 2024-05-28 | 3.806504726409912 | 3.8904718863632466 | 3.806504726409912 | 3.8438233653062235 | 2491200 |
| 37 | 2024-05-29 | 3.7878451347351074 | 3.815834334332434 | 3.7691858166279686 | 3.8065044528422467 | 2606200 |
| 38 | 2024-05-31 | 3.7604756355285645 | 3.8168827162674575 | 3.7604756355285645 | 3.8168827162674575 | 3171600 |
| 39 | 2024-06-03 | 3.882690906524658 | 3.882690906524658 | 3.7510741706501793 | 3.7604753500596564 | 6994500 |
| 40 | 2024-06-04 | 3.901494264602661 | 3.910895222278134 | 3.83568576773951 | 3.892092858643478 | 2072600 |
| 41 | 2024-06-05 | 3.619457960128784 | 3.9108947882655265 | 3.5724520562586366 | 3.901493831633327 | 47329500 |
| 42 | 2024-06-06 | 3.7228708267211914 | 3.7228708267211914 | 3.628858803578063 | 3.6382599834781946 | 6277600 |
| 43 | 2024-06-07 | 3.6382598876953125 | 3.713469549058165 | 3.6382598876953125 | 3.6664636507950092 | 5119300 |
| 44 | 2024-06-10 | 3.6006555557250977 | 3.6852664058261393 | 3.5724520137386926 | 3.6664640445018692 | 4894200 |
| 45 | 2024-06-11 | 3.619457960128784 | 3.6288591409028133 | 3.5724520562586366 | 3.600655598580725 | 2638100 |
| 46 | 2024-06-12 | 3.572451591491699 | 3.6664636111430973 | 3.5254456937369008 | 3.647661252041178 | 3812500 |
| 47 | 2024-06-13 | 3.572451591491699 | 3.6006551301445784 | 3.5348468732878606 | 3.572451591491699 | 2878900 |
| 48 | 2024-06-14 | 3.5254456996917725 | 3.591253956659648 | 3.5066433405580937 | 3.572451597525969 | 2706700 |
| 49 | 2024-06-17 | 3.516044855117798 | 3.5536495769679632 | 3.4690389528050916 | 3.525446035580339 | 10654900 |
| 50 | 2024-06-18 | 3.544248580932617 | 3.600655666643043 | 3.5066438571256664 | 3.516045038077404 | 1637200 |
| 51 | 2024-06-19 | 3.572451591491699 | 3.6006551301445784 | 3.4972421550840216 | 3.56305041194074 | 1232000 |
| 52 | 2024-06-20 | 3.572451591491699 | 3.6194574892464977 | 3.5348468732878606 | 3.581852771042659 | 2478600 |
| 53 | 2024-06-21 | 3.619457960128784 | 3.619457960128784 | 3.534847333162519 | 3.5630508754846075 | 2256700 |
| 54 | 2024-06-24 | 3.732272148132324 | 3.732272148132324 | 3.619457760911517 | 3.6288589411680996 | 2308000 |
| 55 | 2024-06-25 | 3.7510745525360107 | 3.7604757329025946 | 3.7040686507030927 | 3.7322721918028434 | 2200400 |
| 56 | 2024-06-26 | 3.6758651733398438 | 3.7322722565173985 | 3.6758651733398438 | 3.7322722565173985 | 1897700 |
| 57 | 2024-06-27 | 3.741673469543457 | 3.741673469543457 | 3.6664640246535223 | 3.6946675664872477 | 2180500 |
| 58 | 2024-06-28 | 3.713469982147217 | 3.7604758858925074 | 3.694667620649101 | 3.722871162896275 | 2476000 |
| 59 | 2024-07-01 | 3.74279522895813 | 3.7806969161922375 | 3.714368963532549 | 3.714368963532549 | 2695300 |
| 60 | 2024-07-02 | 3.7522706985473633 | 3.780696964334919 | 3.704893588901438 | 3.7427952766181782 | 2493700 |
| 61 | 2024-07-03 | 3.837549924850464 | 3.837549924850464 | 3.7617463194946557 | 3.7712217419251455 | 1897400 |
| 62 | 2024-07-04 | 3.9796805381774902 | 3.98915618533599 | 3.8280737982312925 | 3.8280737982312925 | 3981000 |
| 63 | 2024-07-05 | 4.036534309387207 | 4.036534309387207 | 3.9133535831028885 | 3.951255275525169 | 2620900 |
| 64 | 2024-07-08 | 3.9796805381774902 | 4.0270578703225395 | 3.970205342842715 | 3.9796805381774902 | 1717300 |
| 65 | 2024-07-09 | 4.027058124542236 | 4.027058124542236 | 3.9323039060942286 | 3.979680789406356 | 2430600 |
| 66 | 2024-07-10 | 4.027058124542236 | 4.093386303367718 | 4.008107280852635 | 4.036533772298914 | 3013500 |
| 67 | 2024-07-11 | 4.064959526062012 | 4.083910368418937 | 4.027057841348162 | 4.027057841348162 | 2275500 |
| 68 | 2024-07-12 | 4.083911418914795 | 4.093387068442519 | 4.017583227692238 | 4.083911418914795 | 2166800 |
| 69 | 2024-07-15 | 3.9986319541931152 | 4.093386632073844 | 3.989156757499316 | 4.083910983556255 | 10751100 |
| 70 | 2024-07-16 | 4.0081071853637695 | 4.0554845193709355 | 3.960729851356603 | 4.036533676132818 | 2969700 |
| 71 | 2024-07-17 | 4.0081071853637695 | 4.027058028601887 | 3.9702054988875335 | 4.017582381070957 | 3959600 |
| 72 | 2024-07-18 | 3.8849263191223145 | 4.008107021031549 | 3.86597547666118 | 4.008107021031549 | 6166700 |
| 73 | 2024-07-19 | 3.8091235160827637 | 3.932304236321529 | 3.7806972481611782 | 3.8944025457594154 | 2506700 |
| 74 | 2024-07-22 | 3.894402503967285 | 3.9038777005942364 | 3.809123475205791 | 3.818599123656529 | 2240600 |
| 75 | 2024-07-23 | 3.8470253944396973 | 3.903877933058158 | 3.837550197248527 | 3.903877933058158 | 2794800 |
| 76 | 2024-07-24 | 3.7806973457336426 | 3.865976151699279 | 3.75227107707843 | 3.8565009547261098 | 3075600 |
| 77 | 2024-07-25 | 3.74279522895813 | 3.799647985721167 | 3.74279522895813 | 3.7806969161922375 | 2572800 |
| 78 | 2024-07-26 | 3.790172576904297 | 3.8280742665274374 | 3.742795464875371 | 3.7806971544985117 | 3463000 |
| 79 | 2024-07-29 | 3.7996482849121094 | 3.818599130021386 | 3.761746368781663 | 3.8091234815548543 | 2281900 |
| 80 | 2024-07-30 | 3.790172576904297 | 3.809123421715867 | 3.7617463096869415 | 3.799648225221972 | 1896800 |
| 81 | 2024-07-31 | 3.8659756183624268 | 3.894402109007918 | 3.809123088895184 | 3.809123088895184 | 3763600 |
| 82 | 2024-08-01 | 3.8191428184509277 | 3.9050736775548103 | 3.790499274629184 | 3.8859779816736477 | 3196900 |
| 83 | 2024-08-02 | 3.828690767288208 | 3.8859778530353095 | 3.809594844400531 | 3.8191426920250477 | 2109300 |
| 84 | 2024-08-05 | 3.8191428184509277 | 3.82869089403016 | 3.6759248717035575 | 3.7427600349262775 | 3278300 |
| 85 | 2024-08-06 | 3.8477864265441895 | 3.8573340464407524 | 3.752307723553506 | 3.790499113694323 | 3489700 |
| 86 | 2024-08-07 | 3.876430034637451 | 3.885978110533299 | 3.8286910209901626 | 3.8668824140189204 | 3016800 |
| 87 | 2024-08-08 | 3.8955259323120117 | 3.914621629812469 | 3.866882613699996 | 3.8764302348115547 | 3538600 |
| 88 | 2024-08-09 | 3.981456756591797 | 4.01964815118877 | 3.8955258911099393 | 3.914621588408426 | 4558400 |
| 89 | 2024-08-12 | 3.981456756591797 | 4.038743848487257 | 3.952812983005399 | 3.9910043776023723 | 2380900 |
| 90 | 2024-08-13 | 3.981456756591797 | 4.0005524538902835 | 3.952812983005399 | 3.981456756591797 | 1901500 |
| 91 | 2024-08-14 | 4.029195308685303 | 4.038743383874815 | 3.943264908366117 | 4.000551993671335 | 2903800 |
| 92 | 2024-08-15 | 4.105578422546387 | 4.1724131257806745 | 4.07693465310507 | 4.07693465310507 | 8108000 |
| 93 | 2024-08-16 | 4.076934814453125 | 4.201057061482285 | 4.076934814453125 | 4.143769975609739 | 2862400 |
| 94 | 2024-08-19 | 4.1246747970581055 | 4.1246747970581055 | 4.010100155681815 | 4.08648340169179 | 6289100 |
| 95 | 2024-08-20 | 4.2583441734313965 | 4.2583441734313965 | 4.086482914761342 | 4.153317621049941 | 5743300 |
| 96 | 2024-08-21 | 4.2869873046875 | 4.334726768794184 | 4.248795915513062 | 4.258343990445307 | 2919800 |
| 97 | 2024-08-22 | 4.153317451477051 | 4.344274853035713 | 4.1246741371734785 | 4.315631083454869 | 2870200 |
| 98 | 2024-08-23 | 4.2583441734313965 | 4.27743986883918 | 4.153317621049941 | 4.172413316457725 | 2429600 |
| 99 | 2024-08-26 | 4.229701042175293 | 4.277440515551193 | 4.210605343880405 | 4.258344817256305 | 2211700 |
| 100 | 2024-08-27 | 4.210604667663574 | 4.24879605811987 | 4.191508972435426 | 4.229700362891722 | 1701900 |
| 101 | 2024-08-28 | 4.239248752593994 | 4.239248752593994 | 4.13422219341011 | 4.210604979988455 | 3235000 |
| 102 | 2024-08-29 | 4.1819610595703125 | 4.220152447351819 | 4.162865365679559 | 4.210604372767816 | 7222800 |
| 103 | 2024-08-30 | 4.2021050453186035 | 4.230952650878701 | 4.11556314567258 | 4.182873461117583 | 4310000 |
| 104 | 2024-09-02 | 4.279031276702881 | 4.279031276702881 | 4.173257795461711 | 4.182873358066761 | 3863300 |
| 105 | 2024-09-03 | 4.269416332244873 | 4.29826348275378 | 4.230953159221539 | 4.269416332244873 | 3476000 |
| 106 | 2024-09-04 | 4.327110767364502 | 4.394421544367459 | 4.279031575431367 | 4.279031575431367 | 3254600 |
| 107 | 2024-09-05 | 4.336726665496826 | 4.355958250018262 | 4.29826303793681 | 4.327110643977536 | 2990700 |
| 108 | 2024-09-06 | 4.317494869232178 | 4.35595849899065 | 4.279031697990875 | 4.336726913369998 | 2594000 |
| 109 | 2024-09-09 | 4.259800910949707 | 4.336727726370855 | 4.230953756369375 | 4.317495678627626 | 3013400 |
| 110 | 2024-09-10 | 4.34634256362915 | 4.34634256362915 | 4.240568611346844 | 4.269416219611902 | 2323100 |
| 111 | 2024-09-11 | 4.365573883056641 | 4.375189904730199 | 4.327110713396709 | 4.375189904730199 | 2130000 |
| 112 | 2024-09-12 | 4.327110767364502 | 4.375189959297637 | 4.288647597224856 | 4.375189959297637 | 2240600 |
| 113 | 2024-09-13 | 4.365573883056641 | 4.384805467886607 | 4.3367267350702665 | 4.365573883056641 | 3284900 |
| 114 | 2024-09-16 | 4.336726665496826 | 4.36557381302041 | 4.317494622458247 | 4.36557381302041 | 2299000 |
| 115 | 2024-09-17 | 4.34634256362915 | 4.34634256362915 | 4.307879391620526 | 4.336726999885583 | 1774800 |
| 116 | 2024-09-18 | 4.384805202484131 | 4.384805202484131 | 4.298262846728925 | 4.307878867820446 | 3679300 |
| 117 | 2024-09-19 | 4.173258304595947 | 4.4040373374774955 | 4.173258304595947 | 4.384805751404032 | 3363000 |
| 118 | 2024-09-20 | 4.019404411315918 | 4.182873091852087 | 4.019404411315918 | 4.182873091852087 | 3848200 |
| 119 | 2024-09-23 | 3.952094793319702 | 4.02902113679267 | 3.9136316215832183 | 4.02902113679267 | 2428600 |
| 120 | 2024-09-24 | 3.942479133605957 | 4.000173896515248 | 3.9328635690463503 | 3.980942308878818 | 2855900 |
| 121 | 2024-09-25 | 3.894399881362915 | 3.980941785081383 | 3.894399881362915 | 3.9617101999753728 | 2427500 |
| 122 | 2024-09-26 | 3.9617106914520264 | 3.980942278943844 | 3.9136319519810905 | 3.9232475164683924 | 1968600 |
| 123 | 2024-09-27 | 3.942479133605957 | 4.000173896515248 | 3.9328635690463503 | 3.961710721242387 | 1662800 |
| 124 | 2024-09-30 | 3.952094793319702 | 4.00017352873172 | 3.923247185258752 | 3.9617103569952357 | 2085100 |
| 125 | 2024-10-01 | 4.175884246826172 | 4.28246146974728 | 3.9433526280884004 | 3.962730262983215 | 16198900 |
| 126 | 2024-10-02 | 4.224328994750977 | 4.330905766513547 | 4.185573721019259 | 4.185573721019259 | 4949900 |
| 127 | 2024-10-03 | 4.098373889923096 | 4.195262068715749 | 4.088684841044191 | 4.185573481836123 | 2311000 |
| 128 | 2024-10-04 | 4.175884246826172 | 4.175884246826172 | 4.088684658799878 | 4.098373707246915 | 1810500 |
| 129 | 2024-10-07 | 4.311527729034424 | 4.330905364099775 | 4.1855733321092705 | 4.1855733321092705 | 5812900 |
| 130 | 2024-10-08 | 4.369661331176758 | 4.437482826552468 | 4.340594646016248 | 4.369661331176758 | 5365600 |
| 131 | 2024-10-09 | 4.2630839347839355 | 4.369661160203333 | 4.2630839347839355 | 4.369661160203333 | 2297500 |
| 132 | 2024-10-10 | 4.166195392608643 | 4.3405940954530156 | 4.166195392608643 | 4.282461194504892 | 17078400 |
| 133 | 2024-10-11 | 4.098373889923096 | 4.21463970447428 | 4.098373889923096 | 4.21463970447428 | 2267400 |
| 134 | 2024-10-14 | 4.224328994750977 | 4.224328994750977 | 4.088685074690659 | 4.098374124123241 | 2544500 |
| 135 | 2024-10-15 | 4.2630839347839355 | 4.2630839347839355 | 4.185573393387744 | 4.214639615411682 | 2950600 |
| 136 | 2024-10-16 | 4.466549873352051 | 4.466549873352051 | 4.214640121562444 | 4.214640121562444 | 8581300 |
| 137 | 2024-10-17 | 4.311527729034424 | 4.437482587958839 | 4.311527729034424 | 4.418104952893488 | 2806400 |
| 138 | 2024-10-18 | 4.272772789001465 | 4.437482930781446 | 4.253395152439073 | 4.389039070375115 | 2886900 |
| 139 | 2024-10-21 | 4.34059476852417 | 4.34059476852417 | 4.253395172580827 | 4.253395172580827 | 1715000 |
| 140 | 2024-10-22 | 4.224328994750977 | 4.3212171790802705 | 4.214639945318394 | 4.311528129647689 | 1819100 |
| 141 | 2024-10-23 | 4.2630839347839355 | 4.2630839347839355 | 4.195261980062634 | 4.204951028736792 | 1340100 |
| 142 | 2024-10-24 | 4.350283145904541 | 4.350283145904541 | 4.214639695871691 | 4.282461651887755 | 2720100 |
| 143 | 2024-10-25 | 4.2630839347839355 | 4.369661160203333 | 4.2630839347839355 | 4.340594476180127 | 2488900 |
| 144 | 2024-10-28 | 4.350283145904541 | 4.359972194763669 | 4.292150238747605 | 4.292150238747605 | 1629100 |
| 145 | 2024-10-29 | 4.185573577880859 | 4.369661352810731 | 4.166195941677678 | 4.350283254608259 | 2826700 |
| 146 | 2024-10-30 | 4.272772789001465 | 4.311528062126249 | 4.175884606189505 | 4.175884606189505 | 1924800 |
| 147 | 2024-10-31 | 4.301839828491211 | 4.340595104801997 | 4.272773140258454 | 4.272773140258454 | 2667400 |
| 148 | 2024-11-01 | 4.175884246826172 | 4.28246146974728 | 4.146818025483579 | 4.272772421300243 | 4540200 |
| 149 | 2024-11-04 | 4.437482833862305 | 4.476238106140634 | 4.214639787262267 | 4.214639787262267 | 4330100 |
| 150 | 2024-11-05 | 4.466549873352051 | 4.476238461190476 | 4.3502835852956725 | 4.4277945979997 | 1700200 |
| 151 | 2024-11-06 | 4.456860065460205 | 4.505304382410556 | 4.330905210988689 | 4.398727162319331 | 2239300 |
| 152 | 2024-11-07 | 4.389039039611816 | 4.534371081811458 | 4.369661403185245 | 4.466549585318104 | 2150000 |
| 153 | 2024-11-08 | 4.3987274169921875 | 4.3987274169921875 | 4.27277255522827 | 4.359972145987793 | 2358200 |
| 154 | 2024-11-11 | 4.301839828491211 | 4.418105657423567 | 4.282462190335818 | 4.408417069345539 | 1523100 |
| 155 | 2024-11-12 | 4.301839828491211 | 4.389039431190146 | 4.292150778413847 | 4.31152841656924 | 2119400 |
| 156 | 2024-11-13 | 4.311527729034424 | 4.389038731295092 | 4.253394823838369 | 4.292150093969072 | 3198900 |
| 157 | 2024-11-14 | 4.311527729034424 | 4.350282999165127 | 4.282461507436028 | 4.311527729034424 | 1417600 |
| 158 | 2024-11-18 | 4.272772789001465 | 4.321217111407094 | 4.214639879314289 | 4.321217111407094 | 2463200 |
| 159 | 2024-11-19 | 4.272772789001465 | 4.3018394748447015 | 4.234017515876681 | 4.28246183828231 | 1247300 |
| 160 | 2024-11-21 | 4.224328994750977 | 4.263084268482694 | 4.185573721019259 | 4.243706631616836 | 1278700 |
| 161 | 2024-11-22 | 4.350283145904541 | 4.350283145904541 | 4.204951109011841 | 4.263084016168777 | 1203400 |
| 162 | 2024-11-25 | 4.350283145904541 | 4.398727466201626 | 4.282461651887755 | 4.350283145904541 | 5274300 |
| 163 | 2024-11-26 | 4.485926628112793 | 4.514992847906611 | 4.3309050952152415 | 4.340594143146003 | 2453500 |
| 164 | 2024-11-27 | 4.418104648590088 | 4.631259081626894 | 4.418104648590088 | 4.495615183512843 | 3418100 |
| 165 | 2024-11-28 | 4.2340168952941895 | 4.408416060793221 | 4.224328309432704 | 4.408416060793221 | 3075900 |
| 166 | 2024-11-29 | 4.185573577880859 | 4.234017437389169 | 4.0596187115605336 | 4.224328850287223 | 4886700 |
| 167 | 2024-12-02 | 4.137129306793213 | 4.166195992451872 | 3.972419166059171 | 4.166195992451872 | 9103400 |
| 168 | 2024-12-03 | 3.9530415534973145 | 4.127440744504095 | 3.894908643828154 | 4.098374058669865 | 9485500 |
| 169 | 2024-12-04 | 3.943352460861206 | 3.972418680971176 | 3.7495756581313686 | 3.9530410468981163 | 8234200 |
| 170 | 2024-12-05 | 4.0208635330200195 | 4.059618806331113 | 3.9433529863978323 | 3.9724192103815024 | 2413700 |
| 171 | 2024-12-06 | 3.9142861366271973 | 4.030551951695503 | 3.89490850078248 | 4.011174315850785 | 2461400 |
| 172 | 2024-12-09 | 3.972419500350952 | 3.9821085503856346 | 3.8949089480708294 | 3.9336642242108906 | 4489300 |
| 173 | 2024-12-10 | 4.01117467880249 | 4.030552316400596 | 3.933664128410067 | 3.9724194036062785 | 2987200 |
| 174 | 2024-12-11 | 4.137129306793213 | 4.137129306793213 | 3.923975305960467 | 3.9917968024985115 | 6032100 |
| 175 | 2024-12-12 | 3.865841865539551 | 4.098373715759961 | 3.8561530480720183 | 4.098373715759961 | 3475400 |
| 176 | 2024-12-13 | 3.7883315086364746 | 3.9045975548578715 | 3.7883315086364746 | 3.8755308700527915 | 3770600 |
| 177 | 2024-12-16 | 3.7495760917663574 | 3.865842140650396 | 3.7495760917663574 | 3.836775686179298 | 2847300 |
| 178 | 2024-12-17 | 3.768954038619995 | 3.827086948789027 | 3.7205097158128173 | 3.768954038619995 | 2099300 |
| 179 | 2024-12-18 | 3.6236214637756348 | 3.798020421989337 | 3.6236214637756348 | 3.77864278563222 | 3182500 |
| 180 | 2024-12-19 | 3.6236214637756348 | 3.662376736489869 | 3.5945550092399587 | 3.652687918311311 | 2841700 |
| 181 | 2024-12-20 | 3.7495760917663574 | 3.759265140923036 | 3.613932637567899 | 3.6333102738819645 | 2860500 |
| 182 | 2024-12-23 | 3.6623764038085938 | 3.7108204903008453 | 3.633309951913243 | 3.6914428557039445 | 3548400 |
| 183 | 2024-12-26 | 3.6429991722106934 | 3.7108209008024793 | 3.613932717099928 | 3.6720656273214587 | 2983300 |
| 184 | 2024-12-27 | 3.6236214637756348 | 3.720509645561221 | 3.6236214637756348 | 3.720509645561221 | 2228900 |
| 185 | 2024-12-30 | 3.5757269859313965 | 3.6636546127838083 | 3.5464177769805922 | 3.644115140149939 | 5174600 |
| 186 | 2025-01-02 | 3.556187629699707 | 3.60503631288331 | 3.468259767040327 | 3.60503631288331 | 6330500 |
| 187 | 2025-01-03 | 3.5757269859313965 | 3.595266458565266 | 3.517108335100901 | 3.556187513297527 | 2995700 |
| 188 | 2025-01-06 | 3.6636548042297363 | 3.692964014712106 | 3.5952666464375396 | 3.6050363832649963 | 2916600 |
| 189 | 2025-01-07 | 3.6636548042297363 | 3.7222732251944763 | 3.644115330574823 | 3.6636548042297363 | 1857700 |
| 190 | 2025-01-08 | 3.595266580581665 | 3.6636547371211696 | 3.5854968439331643 | 3.6636547371211696 | 1462000 |
| 191 | 2025-01-09 | 3.6148061752319336 | 3.634345649184898 | 3.5757272273260052 | 3.6050364382554516 | 1087200 |
| 192 | 2025-01-10 | 3.5659570693969727 | 3.6441149559824813 | 3.5659570693969727 | 3.6441149559824813 | 1640200 |
| 193 | 2025-01-13 | 3.5464179515838623 | 3.585496898775602 | 3.517108508261159 | 3.585496898775602 | 2602400 |
| 194 | 2025-01-14 | 3.595266580581665 | 3.614806053878666 | 3.5268781911132656 | 3.5854968439331643 | 2769100 |
| 195 | 2025-01-15 | 3.634345531463623 | 3.673424478103733 | 3.5659573748434314 | 3.6245757948035955 | 3464800 |
| 196 | 2025-01-16 | 3.5366477966308594 | 3.6734243375673983 | 3.5366477966308594 | 3.6734243375673983 | 3793200 |
| 197 | 2025-01-17 | 3.5757269859313965 | 3.595266458565266 | 3.5268780714178356 | 3.5659572496144616 | 2547000 |
| 198 | 2025-01-20 | 3.6441152095794678 | 3.6441152095794678 | 3.536647875116777 | 3.5757270540579595 | 2156700 |
| 199 | 2025-01-21 | 3.6636548042297363 | 3.6831942778846494 | 3.5952666464375396 | 3.6538850674022796 | 2496400 |
| 200 | 2025-01-22 | 3.7027335166931152 | 3.7027335166931152 | 3.634345363238448 | 3.6734243080696865 | 3480600 |
| 201 | 2025-01-23 | 3.595266580581665 | 3.7125034203636726 | 3.5854968439331643 | 3.7125034203636726 | 3413900 |
| 202 | 2025-01-24 | 3.6050362586975098 | 3.6441152046570124 | 3.5757270492278823 | 3.6148059951873854 | 2954900 |
| 203 | 2025-01-27 | 3.790661573410034 | 3.790661573410034 | 3.595266606123009 | 3.614806079558822 | 3656000 |
| 204 | 2025-01-28 | 3.761352062225342 | 3.7906615047772885 | 3.7027336429792332 | 3.7906615047772885 | 2207800 |
| 205 | 2025-01-29 | 3.7711217403411865 | 3.790661446049391 | 3.7418125311722137 | 3.761352003951529 | 1289200 |
| 206 | 2025-01-30 | 3.917668342590332 | 3.927437846276897 | 3.7906615336604683 | 3.8004312702759275 | 2810000 |
| 207 | 2025-01-31 | 3.8990373611450195 | 3.9581136278900733 | 3.8596531833149834 | 3.918729450060037 | 3050400 |
| 208 | 2025-02-03 | 3.83011531829834 | 3.899037634329924 | 3.820269273150971 | 3.899037634329924 | 1787200 |
| 209 | 2025-02-04 | 3.83011531829834 | 3.899037634329924 | 3.741500677223784 | 3.7611927675185224 | 2163500 |
| 210 | 2025-02-05 | 3.810422897338867 | 3.8596533565847104 | 3.7513466279417282 | 3.8301152218861407 | 1816100 |
| 211 | 2025-02-06 | 3.879345417022705 | 3.889191461847708 | 3.761192644374446 | 3.81042286849946 | 2403200 |
| 212 | 2025-02-07 | 3.810422897338867 | 3.8891914912832797 | 3.800576852439344 | 3.8596533565847104 | 2263800 |
| 213 | 2025-02-10 | 3.8596534729003906 | 3.958113924862856 | 3.8399613825078975 | 3.8498074277041443 | 2127700 |
| 214 | 2025-02-11 | 3.9285757541656494 | 3.9482680791303926 | 3.8498073932996055 | 3.8498073932996055 | 1211100 |
| 215 | 2025-02-12 | 3.8596534729003906 | 3.9285757892741167 | 3.8498074277041443 | 3.8891916084891305 | 1970400 |
| 216 | 2025-02-13 | 3.8990373611450195 | 3.918729450060037 | 3.8202690054849477 | 3.8596531833149834 | 1654200 |
| 217 | 2025-02-14 | 3.948267936706543 | 3.9581137467114034 | 3.8891914334398145 | 3.908883522945983 | 2965600 |
| 218 | 2025-02-17 | 4.027036190032959 | 4.066420368021353 | 3.9187294658166585 | 3.9187294658166585 | 2459700 |
| 219 | 2025-02-18 | 3.9778060913085938 | 4.066420734517306 | 3.9482681899033416 | 4.027036552979317 | 3227100 |
| 220 | 2025-02-19 | 3.8596534729003906 | 3.967960204807337 | 3.8399613825078975 | 3.938421834470363 | 3263000 |
| 221 | 2025-02-20 | 3.8202691078186035 | 3.86949933142488 | 3.80057678362787 | 3.86949933142488 | 5653700 |
| 222 | 2025-02-21 | 3.7808847427368164 | 3.849807291418881 | 3.7808847427368164 | 3.8301152017234985 | 2207900 |
| 223 | 2025-02-24 | 3.7119624614715576 | 3.8202691904975827 | 3.6922703716028673 | 3.7808847760119737 | 2956000 |
| 224 | 2025-02-25 | 3.721808433532715 | 3.731654478274274 | 3.6824242545664783 | 3.6922702993080376 | 2579500 |
| 225 | 2025-02-26 | 3.683077812194824 | 3.7823520510591906 | 3.653295540535514 | 3.7823520510591906 | 2201100 |
| 226 | 2025-02-27 | 3.702932596206665 | 3.732714867353152 | 3.663222901344682 | 3.663222901344682 | 3346300 |
| 227 | 2025-02-28 | 3.534166097640991 | 3.712859958239689 | 3.534166097640991 | 3.7029325346891193 | 18452100 |
| 228 | 2025-03-05 | 3.573875904083252 | 3.613585836221094 | 3.5341662086338643 | 3.573875904083252 | 4112900 |
| 229 | 2025-03-06 | 3.7922794818878174 | 3.812134329697037 | 3.5838033432025536 | 3.5937307671071634 | 6958500 |
| 230 | 2025-03-07 | 3.7525696754455566 | 3.8121342171141093 | 3.6830777101655783 | 3.762497099056982 | 5305600 |
| 231 | 2025-03-10 | 3.693005084991455 | 3.752569625873145 | 3.6532953910703285 | 3.7227873554323 | 4955600 |
| 232 | 2025-03-11 | 3.6334404945373535 | 3.7029324579512197 | 3.583803141124721 | 3.7029324579512197 | 6454900 |
| 233 | 2025-03-12 | 3.683077812194824 | 3.683077812194824 | 3.6135858449897675 | 3.6433681166490777 | 4865600 |
| 234 | 2025-03-13 | 3.712860107421875 | 3.742642379270231 | 3.623513291876808 | 3.683077835573519 | 5220300 |
| 235 | 2025-03-14 | 3.861771583557129 | 3.901481278123113 | 3.7128599922462397 | 3.7128599922462397 | 3659400 |
| 236 | 2025-03-17 | 3.8816263675689697 | 3.9312634849673564 | 3.8419164369618146 | 3.8518440971299377 | 2511400 |
| 237 | 2025-03-18 | 3.9014813899993896 | 3.931263661777894 | 3.851844270368549 | 3.851844270368549 | 2110900 |
| 238 | 2025-03-19 | 3.970973253250122 | 3.9908281005812967 | 3.8816264402598364 | 3.931263558587773 | 1968300 |
| 239 | 2025-03-20 | 3.9213361740112305 | 4.000755800816058 | 3.9213361740112305 | 3.9312635977757773 | 1422300 |
| 240 | 2025-03-21 | 3.871699094772339 | 3.9312636379686015 | 3.861771670906295 | 3.9014813663704704 | 1720500 |
| 241 | 2025-03-24 | 3.831989049911499 | 3.9114086751923773 | 3.8022067791893375 | 3.881626404470216 | 1694300 |
| 242 | 2025-03-25 | 3.9014813899993896 | 3.961045933556399 | 3.81213433797542 | 3.8716991182208855 | 2283400 |
| 243 | 2025-03-26 | 3.8915538787841797 | 3.9709732684121177 | 3.871699031377195 | 3.941190997301641 | 2494800 |
| 244 | 2025-03-27 | 3.9014813899993896 | 3.931263661777894 | 3.8816265421470537 | 3.921336237851726 | 1894000 |
| 245 | 2025-03-28 | 4.100029945373535 | 4.139739639530145 | 3.9809008629037064 | 4.08017509829523 | 10186200 |
| 246 | 2025-03-31 | 4.149666786193848 | 4.16952163307987 | 4.020610518123146 | 4.09010224553578 | 4685200 |
| 247 | 2025-04-01 | 4.25886869430542 | 4.298578388203805 | 4.179449306508649 | 4.1893764932948 | 5889700 |
| 248 | 2025-04-02 | 4.298578262329102 | 4.397852494168031 | 4.209231216985627 | 4.25886856959353 | 4850700 |
| 249 | 2025-04-03 | 4.239014148712158 | 4.358143238876326 | 4.229086961220274 | 4.248941809580968 | 6105000 |
| 250 | 2025-04-04 | 4.099999904632568 | 4.190000057220459 | 4.070000171661377 | 4.150000095367432 | 17063700 |
| 251 | 2025-04-07 | 4.110000133514404 | 4.119999885559082 | 3.930000066757202 | 4.0 | 6876000 |
| 252 | 2025-04-08 | 4.059999942779541 | 4.150000095367432 | 4.03000020980835 | 4.150000095367432 | 4474100 |
| 253 | 2025-04-09 | 4.190000057220459 | 4.230000019073486 | 4.010000228881836 | 4.03000020980835 | 4757400 |
| 254 | 2025-04-10 | 4.179999828338623 | 4.199999809265137 | 4.110000133514404 | 4.199999809265137 | 2883900 |
| 255 | 2025-04-11 | 4.190000057220459 | 4.21999979019165 | 4.130000114440918 | 4.179999828338623 | 2454300 |