ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 10.470000267028809 | 10.65999984741211 | 9.880000114440918 | 10.350000381469727 | 25639900 |
| 3 | 2024-04-17 | 10.470000267028809 | 11.0 | 10.289999961853027 | 10.859999656677246 | 16414700 |
| 4 | 2024-04-18 | 10.069999694824219 | 10.8100004196167 | 9.720000267028809 | 10.380000114440918 | 30799100 |
| 5 | 2024-04-19 | 9.9399995803833 | 10.319999694824219 | 9.850000381469727 | 10.0 | 20050100 |
| 6 | 2024-04-22 | 10.130000114440918 | 10.289999961853027 | 9.930000305175781 | 10.010000228881836 | 13120200 |
| 7 | 2024-04-23 | 9.9399995803833 | 10.149999618530273 | 9.920000076293945 | 10.0600004196167 | 11010500 |
| 8 | 2024-04-24 | 9.59000015258789 | 10.050000190734863 | 9.569999694824219 | 9.989999771118164 | 14882600 |
| 9 | 2024-04-25 | 9.220000267028809 | 9.449999809265137 | 8.859999656677246 | 9.449999809265137 | 26452100 |
| 10 | 2024-04-26 | 9.770000457763672 | 9.84000015258789 | 9.319999694824219 | 9.449999809265137 | 15591500 |
| 11 | 2024-04-29 | 10.029999732971191 | 10.220000267028809 | 9.819999694824219 | 9.819999694824219 | 18286300 |
| 12 | 2024-04-30 | 9.75 | 10.100000381469727 | 9.65999984741211 | 9.789999961853027 | 12742100 |
| 13 | 2024-05-02 | 10.15999984741211 | 10.210000038146973 | 9.899999618530273 | 10.039999961853027 | 12141800 |
| 14 | 2024-05-03 | 10.949999809265137 | 11.0 | 10.529999732971191 | 10.550000190734863 | 22432300 |
| 15 | 2024-05-06 | 10.930000305175781 | 11.109999656677246 | 10.770000457763672 | 10.800000190734863 | 10929200 |
| 16 | 2024-05-07 | 10.960000038146973 | 11.3100004196167 | 10.90999984741211 | 11.029999732971191 | 10075700 |
| 17 | 2024-05-08 | 11.119999885559082 | 11.119999885559082 | 10.720000267028809 | 10.859999656677246 | 5262600 |
| 18 | 2024-05-09 | 11.079999923706055 | 11.079999923706055 | 10.369999885559082 | 10.880000114440918 | 15937300 |
| 19 | 2024-05-10 | 11.029999732971191 | 11.220000267028809 | 10.880000114440918 | 11.079999923706055 | 10830700 |
| 20 | 2024-05-13 | 11.180000305175781 | 11.40999984741211 | 11.029999732971191 | 11.100000381469727 | 16158500 |
| 21 | 2024-05-14 | 11.09000015258789 | 11.4399995803833 | 10.899999618530273 | 11.220000267028809 | 13978000 |
| 22 | 2024-05-15 | 10.84000015258789 | 11.130000114440918 | 10.84000015258789 | 10.989999771118164 | 10596900 |
| 23 | 2024-05-16 | 10.25 | 11.029999732971191 | 10.130000114440918 | 10.920000076293945 | 19202700 |
| 24 | 2024-05-17 | 10.069999694824219 | 10.260000228881836 | 9.979999542236328 | 10.1899995803833 | 11074400 |
| 25 | 2024-05-20 | 10.220000267028809 | 10.380000114440918 | 9.84000015258789 | 10.100000381469727 | 10445300 |
| 26 | 2024-05-21 | 10.430000305175781 | 10.4399995803833 | 10.15999984741211 | 10.300000190734863 | 7187200 |
| 27 | 2024-05-22 | 9.979999542236328 | 10.34000015258789 | 9.970000267028809 | 10.300000190734863 | 8230500 |
| 28 | 2024-05-23 | 9.850000381469727 | 10.140000343322754 | 9.829999923706055 | 10.0 | 7439800 |
| 29 | 2024-05-24 | 10.359999656677246 | 10.869999885559082 | 10.199999809265137 | 10.210000038146973 | 21594100 |
| 30 | 2024-05-27 | 10.119999885559082 | 10.649999618530273 | 9.989999771118164 | 10.430000305175781 | 7892500 |
| 31 | 2024-05-28 | 9.630000114440918 | 10.369999885559082 | 9.600000381469727 | 10.270000457763672 | 16238700 |
| 32 | 2024-05-29 | 9.279999732971191 | 9.75 | 9.229999542236328 | 9.600000381469727 | 14747200 |
| 33 | 2024-05-31 | 9.470000267028809 | 9.670000076293945 | 9.210000038146973 | 9.350000381469727 | 14742500 |
| 34 | 2024-06-03 | 9.40999984741211 | 9.649999618530273 | 9.260000228881836 | 9.550000190734863 | 10442200 |
| 35 | 2024-06-04 | 9.170000076293945 | 9.390000343322754 | 9.119999885559082 | 9.359999656677246 | 9639800 |
| 36 | 2024-06-05 | 9.369999885559082 | 9.649999618530273 | 9.1899995803833 | 9.199999809265137 | 11019300 |
| 37 | 2024-06-06 | 9.609999656677246 | 9.710000038146973 | 9.4399995803833 | 9.510000228881836 | 10786800 |
| 38 | 2024-06-07 | 9.229999542236328 | 9.479999542236328 | 9.079999923706055 | 9.399999618530273 | 11053600 |
| 39 | 2024-06-10 | 9.180000305175781 | 9.34000015258789 | 9.140000343322754 | 9.25 | 5693300 |
| 40 | 2024-06-11 | 9.550000190734863 | 9.579999923706055 | 9.100000381469727 | 9.100000381469727 | 6797000 |
| 41 | 2024-06-12 | 9.300000190734863 | 9.75 | 9.25 | 9.649999618530273 | 8386700 |
| 42 | 2024-06-13 | 9.199999809265137 | 9.34000015258789 | 9.100000381469727 | 9.279999732971191 | 7328300 |
| 43 | 2024-06-14 | 9.119999885559082 | 9.3100004196167 | 9.0600004196167 | 9.1899995803833 | 8733400 |
| 44 | 2024-06-17 | 9.0 | 9.140000343322754 | 8.90999984741211 | 9.079999923706055 | 8283300 |
| 45 | 2024-06-18 | 8.449999809265137 | 9.050000190734863 | 8.449999809265137 | 8.989999771118164 | 13915300 |
| 46 | 2024-06-19 | 8.0600004196167 | 8.520000457763672 | 8.0600004196167 | 8.470000267028809 | 14746600 |
| 47 | 2024-06-20 | 7.730000019073486 | 8.449999809265137 | 7.730000019073486 | 8.25 | 21125800 |
| 48 | 2024-06-21 | 7.679999828338623 | 7.989999771118164 | 7.639999866485596 | 7.769999980926514 | 18345500 |
| 49 | 2024-06-24 | 7.949999809265137 | 8.039999961853027 | 7.710000038146973 | 7.710000038146973 | 11388700 |
| 50 | 2024-06-25 | 7.739999771118164 | 7.949999809265137 | 7.710000038146973 | 7.909999847412109 | 8929200 |
| 51 | 2024-06-26 | 7.309999942779541 | 7.559999942779541 | 7.309999942779541 | 7.550000190734863 | 15614600 |
| 52 | 2024-06-27 | 7.809999942779541 | 7.829999923706055 | 7.320000171661377 | 7.380000114440918 | 15339400 |
| 53 | 2024-06-28 | 7.340000152587891 | 7.840000152587891 | 7.289999961853027 | 7.739999771118164 | 18963100 |
| 54 | 2024-07-01 | 7.300000190734863 | 7.420000076293945 | 7.210000038146973 | 7.349999904632568 | 13772600 |
| 55 | 2024-07-02 | 7.230000019073486 | 7.369999885559082 | 7.019999980926514 | 7.349999904632568 | 13820400 |
| 56 | 2024-07-03 | 7.489999771118164 | 7.699999809265137 | 7.400000095367432 | 7.400000095367432 | 22208100 |
| 57 | 2024-07-04 | 7.800000190734863 | 7.849999904632568 | 7.519999980926514 | 7.75 | 15715600 |
| 58 | 2024-07-05 | 8.220000267028809 | 8.329999923706055 | 7.539999961853027 | 7.829999923706055 | 27291300 |
| 59 | 2024-07-08 | 8.630000114440918 | 8.699999809265137 | 8.09000015258789 | 8.199999809265137 | 17192600 |
| 60 | 2024-07-09 | 8.899999618530273 | 9.029999732971191 | 8.529999732971191 | 8.59000015258789 | 16149400 |
| 61 | 2024-07-10 | 8.470000267028809 | 8.960000038146973 | 8.460000038146973 | 8.829999923706055 | 17079400 |
| 62 | 2024-07-11 | 8.630000114440918 | 8.779999732971191 | 8.470000267028809 | 8.550000190734863 | 12861300 |
| 63 | 2024-07-12 | 8.829999923706055 | 8.829999923706055 | 8.289999961853027 | 8.710000038146973 | 12204800 |
| 64 | 2024-07-15 | 9.0 | 9.029999732971191 | 8.640000343322754 | 8.8100004196167 | 9435200 |
| 65 | 2024-07-16 | 9.09000015258789 | 9.210000038146973 | 8.899999618530273 | 8.949999809265137 | 11633700 |
| 66 | 2024-07-17 | 8.890000343322754 | 9.180000305175781 | 8.890000343322754 | 8.989999771118164 | 11443100 |
| 67 | 2024-07-18 | 8.1899995803833 | 8.84000015258789 | 8.010000228881836 | 8.699999809265137 | 20872800 |
| 68 | 2024-07-19 | 8.380000114440918 | 8.489999771118164 | 8.25 | 8.25 | 11868300 |
| 69 | 2024-07-22 | 8.359999656677246 | 8.65999984741211 | 8.359999656677246 | 8.449999809265137 | 10573400 |
| 70 | 2024-07-23 | 8.109999656677246 | 8.329999923706055 | 8.039999961853027 | 8.279999732971191 | 10852000 |
| 71 | 2024-07-24 | 7.820000171661377 | 8.130000114440918 | 7.78000020980835 | 8.039999961853027 | 11889500 |
| 72 | 2024-07-25 | 7.71999979019165 | 7.920000076293945 | 7.630000114440918 | 7.849999904632568 | 20737800 |
| 73 | 2024-07-26 | 8.25 | 8.260000228881836 | 7.730000019073486 | 7.840000152587891 | 13765100 |
| 74 | 2024-07-29 | 7.96999979019165 | 8.350000381469727 | 7.920000076293945 | 8.3100004196167 | 12845500 |
| 75 | 2024-07-30 | 8.149999618530273 | 8.170000076293945 | 7.849999904632568 | 7.849999904632568 | 13776800 |
| 76 | 2024-07-31 | 8.0 | 8.289999961853027 | 8.0 | 8.100000381469727 | 16999200 |
| 77 | 2024-08-01 | 7.860000133514404 | 8.329999923706055 | 7.739999771118164 | 8.100000381469727 | 15894900 |
| 78 | 2024-08-02 | 7.949999809265137 | 8.119999885559082 | 7.769999980926514 | 7.880000114440918 | 16030300 |
| 79 | 2024-08-05 | 7.730000019073486 | 7.739999771118164 | 7.329999923706055 | 7.510000228881836 | 20585000 |
| 80 | 2024-08-06 | 7.78000020980835 | 8.079999923706055 | 7.639999866485596 | 7.800000190734863 | 18041900 |
| 81 | 2024-08-07 | 7.78000020980835 | 8.079999923706055 | 7.75 | 8.010000228881836 | 16817900 |
| 82 | 2024-08-08 | 7.659999847412109 | 7.820000171661377 | 7.559999942779541 | 7.78000020980835 | 15812500 |
| 83 | 2024-08-09 | 7.949999809265137 | 7.96999979019165 | 7.289999961853027 | 7.71999979019165 | 36579200 |
| 84 | 2024-08-12 | 7.0 | 7.739999771118164 | 7.0 | 7.489999771118164 | 50618200 |
| 85 | 2024-08-13 | 7.28000020980835 | 7.360000133514404 | 7.019999980926514 | 7.050000190734863 | 23417000 |
| 86 | 2024-08-14 | 7.75 | 7.820000171661377 | 7.289999961853027 | 7.349999904632568 | 32798800 |
| 87 | 2024-08-15 | 7.739999771118164 | 7.929999828338623 | 7.599999904632568 | 7.800000190734863 | 14625200 |
| 88 | 2024-08-16 | 7.409999847412109 | 7.900000095367432 | 7.409999847412109 | 7.840000152587891 | 20346700 |
| 89 | 2024-08-19 | 7.820000171661377 | 7.920000076293945 | 7.369999885559082 | 7.510000228881836 | 20541100 |
| 90 | 2024-08-20 | 7.690000057220459 | 7.829999923706055 | 7.579999923706055 | 7.809999942779541 | 14012300 |
| 91 | 2024-08-21 | 7.78000020980835 | 8.09000015258789 | 7.71999979019165 | 7.71999979019165 | 16715500 |
| 92 | 2024-08-22 | 7.449999809265137 | 7.789999961853027 | 7.409999847412109 | 7.789999961853027 | 17954800 |
| 93 | 2024-08-23 | 7.599999904632568 | 7.679999828338623 | 7.460000038146973 | 7.480000019073486 | 13704700 |
| 94 | 2024-08-26 | 7.590000152587891 | 7.650000095367432 | 7.480000019073486 | 7.610000133514404 | 8648500 |
| 95 | 2024-08-27 | 7.449999809265137 | 7.639999866485596 | 7.420000076293945 | 7.590000152587891 | 11512800 |
| 96 | 2024-08-28 | 7.25 | 7.449999809265137 | 7.25 | 7.449999809265137 | 16179900 |
| 97 | 2024-08-29 | 5.5 | 7.159999847412109 | 5.349999904632568 | 7.159999847412109 | 96245700 |
| 98 | 2024-08-30 | 5.389999866485596 | 5.929999828338623 | 5.360000133514404 | 5.820000171661377 | 59188800 |
| 99 | 2024-09-02 | 4.409999847412109 | 5.449999809265137 | 4.409999847412109 | 5.429999828338623 | 43579700 |
| 100 | 2024-09-03 | 4.860000133514404 | 4.980000019073486 | 4.03000020980835 | 4.260000228881836 | 50875700 |
| 101 | 2024-09-04 | 4.920000076293945 | 5.150000095367432 | 4.650000095367432 | 5.0 | 34620900 |
| 102 | 2024-09-05 | 4.739999771118164 | 4.929999828338623 | 4.699999809265137 | 4.849999904632568 | 22435400 |
| 103 | 2024-09-06 | 4.440000057220459 | 5.03000020980835 | 4.400000095367432 | 4.769999980926514 | 32266500 |
| 104 | 2024-09-09 | 4.070000171661377 | 4.559999942779541 | 4.019999980926514 | 4.489999771118164 | 43001800 |
| 105 | 2024-09-10 | 4.21999979019165 | 4.360000133514404 | 3.9100000858306885 | 4.190000057220459 | 51627600 |
| 106 | 2024-09-11 | 4.150000095367432 | 4.320000171661377 | 4.050000190734863 | 4.239999771118164 | 27487400 |
| 107 | 2024-09-12 | 4.039999961853027 | 4.199999809265137 | 4.03000020980835 | 4.190000057220459 | 23231400 |
| 108 | 2024-09-13 | 4.949999809265137 | 4.949999809265137 | 4.059999942779541 | 4.070000171661377 | 61954500 |
| 109 | 2024-09-16 | 5.489999771118164 | 5.710000038146973 | 5.110000133514404 | 5.369999885559082 | 64354400 |
| 110 | 2024-09-17 | 6.25 | 6.300000190734863 | 5.349999904632568 | 5.550000190734863 | 73071200 |
| 111 | 2024-09-18 | 5.619999885559082 | 6.869999885559082 | 5.619999885559082 | 6.25 | 80226600 |
| 112 | 2024-09-19 | 5.610000133514404 | 5.960000038146973 | 5.480000019073486 | 5.800000190734863 | 50332000 |
| 113 | 2024-09-20 | 5.260000228881836 | 5.699999809265137 | 5.210000038146973 | 5.619999885559082 | 29384500 |
| 114 | 2024-09-23 | 5.360000133514404 | 5.46999979019165 | 4.840000152587891 | 4.880000114440918 | 42410600 |
| 115 | 2024-09-24 | 5.090000152587891 | 5.550000190734863 | 5.059999942779541 | 5.53000020980835 | 34107700 |
| 116 | 2024-09-25 | 5.099999904632568 | 5.239999771118164 | 4.920000076293945 | 5.079999923706055 | 28570000 |
| 117 | 2024-09-26 | 5.610000133514404 | 5.849999904632568 | 5.309999942779541 | 5.309999942779541 | 48890800 |
| 118 | 2024-09-27 | 5.949999809265137 | 5.989999771118164 | 5.420000076293945 | 5.599999904632568 | 41318900 |
| 119 | 2024-09-30 | 6.239999771118164 | 6.289999961853027 | 5.75 | 5.769999980926514 | 33277900 |
| 120 | 2024-10-01 | 5.949999809265137 | 6.380000114440918 | 5.869999885559082 | 6.25 | 43450400 |
| 121 | 2024-10-02 | 6.239999771118164 | 6.239999771118164 | 5.96999979019165 | 5.989999771118164 | 28196000 |
| 122 | 2024-10-03 | 5.940000057220459 | 6.239999771118164 | 5.860000133514404 | 6.079999923706055 | 32376500 |
| 123 | 2024-10-04 | 5.880000114440918 | 6.019999980926514 | 5.800000190734863 | 6.0 | 19765400 |
| 124 | 2024-10-07 | 5.75 | 6.019999980926514 | 5.710000038146973 | 5.920000076293945 | 16192900 |
| 125 | 2024-10-08 | 6.179999828338623 | 6.809999942779541 | 6.179999828338623 | 6.760000228881836 | 71867100 |
| 126 | 2024-10-09 | 6.179999828338623 | 6.5 | 6.110000133514404 | 6.199999809265137 | 29340700 |
| 127 | 2024-10-10 | 5.809999942779541 | 6.269999980926514 | 5.739999771118164 | 6.260000228881836 | 31694500 |
| 128 | 2024-10-11 | 5.929999828338623 | 6.050000190734863 | 5.650000095367432 | 5.849999904632568 | 33528000 |
| 129 | 2024-10-14 | 6.059999942779541 | 6.059999942779541 | 5.800000190734863 | 5.929999828338623 | 20492900 |
| 130 | 2024-10-15 | 5.880000114440918 | 6.269999980926514 | 5.820000171661377 | 6.150000095367432 | 23492400 |
| 131 | 2024-10-16 | 6.110000133514404 | 6.170000076293945 | 5.840000152587891 | 5.849999904632568 | 26929300 |
| 132 | 2024-10-17 | 6.079999923706055 | 6.170000076293945 | 6.019999980926514 | 6.050000190734863 | 18680700 |
| 133 | 2024-10-18 | 5.929999828338623 | 6.190000057220459 | 5.900000095367432 | 6.110000133514404 | 17063800 |
| 134 | 2024-10-21 | 5.96999979019165 | 6.059999942779541 | 5.889999866485596 | 5.949999809265137 | 13742000 |
| 135 | 2024-10-22 | 5.630000114440918 | 5.980000019073486 | 5.619999885559082 | 5.909999847412109 | 25730200 |
| 136 | 2024-10-23 | 5.480000019073486 | 5.739999771118164 | 5.460000038146973 | 5.699999809265137 | 19440000 |
| 137 | 2024-10-24 | 5.510000228881836 | 5.679999828338623 | 5.389999866485596 | 5.480000019073486 | 24840800 |
| 138 | 2024-10-25 | 5.360000133514404 | 5.550000190734863 | 5.300000190734863 | 5.480000019073486 | 17082300 |
| 139 | 2024-10-28 | 6.110000133514404 | 6.260000228881836 | 5.75 | 5.900000095367432 | 55499100 |
| 140 | 2024-10-29 | 5.829999923706055 | 6.179999828338623 | 5.789999961853027 | 6.119999885559082 | 26551200 |
| 141 | 2024-10-30 | 5.789999961853027 | 5.989999771118164 | 5.730000019073486 | 5.849999904632568 | 21445000 |
| 142 | 2024-10-31 | 5.679999828338623 | 5.869999885559082 | 5.619999885559082 | 5.800000190734863 | 17252600 |
| 143 | 2024-11-01 | 5.309999942779541 | 5.670000076293945 | 5.260000228881836 | 5.670000076293945 | 21584300 |
| 144 | 2024-11-04 | 5.150000095367432 | 5.46999979019165 | 5.070000171661377 | 5.429999828338623 | 26838500 |
| 145 | 2024-11-05 | 5.309999942779541 | 5.389999866485596 | 4.980000019073486 | 5.150000095367432 | 26427600 |
| 146 | 2024-11-06 | 5.340000152587891 | 5.349999904632568 | 5.039999961853027 | 5.079999923706055 | 23255300 |
| 147 | 2024-11-07 | 5.119999885559082 | 5.420000076293945 | 5.050000190734863 | 5.340000152587891 | 22590800 |
| 148 | 2024-11-08 | 5.110000133514404 | 5.139999866485596 | 4.929999828338623 | 5.079999923706055 | 18092900 |
| 149 | 2024-11-11 | 5.070000171661377 | 5.130000114440918 | 4.989999771118164 | 5.070000171661377 | 11466100 |
| 150 | 2024-11-12 | 5.179999828338623 | 5.230000019073486 | 5.03000020980835 | 5.070000171661377 | 15612300 |
| 151 | 2024-11-13 | 5.199999809265137 | 5.239999771118164 | 5.039999961853027 | 5.139999866485596 | 16055200 |
| 152 | 2024-11-14 | 5.329999923706055 | 5.53000020980835 | 5.099999904632568 | 5.139999866485596 | 22253100 |
| 153 | 2024-11-18 | 4.929999828338623 | 5.349999904632568 | 4.909999847412109 | 5.340000152587891 | 21425400 |
| 154 | 2024-11-19 | 4.900000095367432 | 5.050000190734863 | 4.860000133514404 | 4.980000019073486 | 17820700 |
| 155 | 2024-11-21 | 4.860000133514404 | 5.0 | 4.829999923706055 | 4.900000095367432 | 18954200 |
| 156 | 2024-11-22 | 4.96999979019165 | 4.980000019073486 | 4.829999923706055 | 4.900000095367432 | 14710300 |
| 157 | 2024-11-25 | 5.400000095367432 | 5.510000228881836 | 4.96999979019165 | 4.980000019073486 | 40751500 |
| 158 | 2024-11-26 | 5.360000133514404 | 5.630000114440918 | 5.300000190734863 | 5.440000057220459 | 22416600 |
| 159 | 2024-11-27 | 5.159999847412109 | 5.429999828338623 | 5.079999923706055 | 5.360000133514404 | 20674900 |
| 160 | 2024-11-28 | 4.860000133514404 | 5.21999979019165 | 4.760000228881836 | 5.159999847412109 | 22747000 |
| 161 | 2024-11-29 | 4.929999828338623 | 4.96999979019165 | 4.699999809265137 | 4.900000095367432 | 26234300 |
| 162 | 2024-12-02 | 4.539999961853027 | 4.960000038146973 | 4.539999961853027 | 4.920000076293945 | 27088700 |
| 163 | 2024-12-03 | 4.659999847412109 | 4.820000171661377 | 4.539999961853027 | 4.539999961853027 | 24390400 |
| 164 | 2024-12-04 | 4.559999942779541 | 4.760000228881836 | 4.519999980926514 | 4.699999809265137 | 16543000 |
| 165 | 2024-12-05 | 4.710000038146973 | 4.840000152587891 | 4.650000095367432 | 4.659999847412109 | 20391100 |
| 166 | 2024-12-06 | 4.369999885559082 | 4.800000190734863 | 4.349999904632568 | 4.690000057220459 | 21053500 |
| 167 | 2024-12-09 | 4.400000095367432 | 4.590000152587891 | 4.380000114440918 | 4.460000038146973 | 18390000 |
| 168 | 2024-12-10 | 4.510000228881836 | 4.570000171661377 | 4.409999847412109 | 4.53000020980835 | 20942200 |
| 169 | 2024-12-11 | 4.440000057220459 | 4.619999885559082 | 4.239999771118164 | 4.5 | 33794600 |
| 170 | 2024-12-12 | 4.239999771118164 | 4.5 | 4.150000095367432 | 4.420000076293945 | 28086100 |
| 171 | 2024-12-13 | 4.170000076293945 | 4.329999923706055 | 4.110000133514404 | 4.260000228881836 | 15703500 |
| 172 | 2024-12-16 | 4.010000228881836 | 4.230000019073486 | 3.990000009536743 | 4.210000038146973 | 18685000 |
| 173 | 2024-12-17 | 4.059999942779541 | 4.130000114440918 | 3.880000114440918 | 4.019999980926514 | 18002700 |
| 174 | 2024-12-18 | 3.5899999141693115 | 4.039999961853027 | 3.5299999713897705 | 3.9700000286102295 | 30082000 |
| 175 | 2024-12-19 | 3.690000057220459 | 3.799999952316284 | 3.5999999046325684 | 3.609999895095825 | 20201500 |
| 176 | 2024-12-20 | 3.640000104904175 | 3.7799999713897705 | 3.619999885559082 | 3.75 | 17425000 |
| 177 | 2024-12-23 | 3.299999952316284 | 3.619999885559082 | 3.299999952316284 | 3.609999895095825 | 29240700 |
| 178 | 2024-12-26 | 3.3399999141693115 | 3.3499999046325684 | 3.240000009536743 | 3.319999933242798 | 21375000 |
| 179 | 2024-12-27 | 3.359999895095825 | 3.4600000381469727 | 3.309999942779541 | 3.3499999046325684 | 17064100 |
| 180 | 2024-12-30 | 3.5399999618530273 | 3.619999885559082 | 3.319999933242798 | 3.359999895095825 | 18346500 |
| 181 | 2025-01-02 | 3.640000104904175 | 3.759999990463257 | 3.4800000190734863 | 3.549999952316284 | 18778400 |
| 182 | 2025-01-03 | 3.75 | 3.819999933242798 | 3.609999895095825 | 3.75 | 14159500 |
| 183 | 2025-01-06 | 4.300000190734863 | 4.309999942779541 | 3.9100000858306885 | 3.9600000381469727 | 35441200 |
| 184 | 2025-01-07 | 4.199999809265137 | 4.349999904632568 | 4.130000114440918 | 4.300000190734863 | 21124500 |
| 185 | 2025-01-08 | 4.210000038146973 | 4.21999979019165 | 4.050000190734863 | 4.150000095367432 | 18888900 |
| 186 | 2025-01-09 | 4.25 | 4.559999942779541 | 4.239999771118164 | 4.260000228881836 | 32305500 |
| 187 | 2025-01-10 | 4.139999866485596 | 4.300000190734863 | 4.070000171661377 | 4.260000228881836 | 17708800 |
| 188 | 2025-01-13 | 4.110000133514404 | 4.159999847412109 | 4.039999961853027 | 4.099999904632568 | 9908200 |
| 189 | 2025-01-14 | 4.159999847412109 | 4.170000076293945 | 4.070000171661377 | 4.119999885559082 | 8970200 |
| 190 | 2025-01-15 | 4.409999847412109 | 4.420000076293945 | 4.179999828338623 | 4.28000020980835 | 17030000 |
| 191 | 2025-01-16 | 4.570000171661377 | 4.949999809265137 | 4.489999771118164 | 4.889999866485596 | 33463000 |
| 192 | 2025-01-17 | 4.429999828338623 | 4.579999923706055 | 4.369999885559082 | 4.570000171661377 | 16929900 |
| 193 | 2025-01-20 | 4.349999904632568 | 4.440000057220459 | 4.269999980926514 | 4.400000095367432 | 9886800 |
| 194 | 2025-01-21 | 4.300000190734863 | 4.340000152587891 | 4.210000038146973 | 4.309999942779541 | 8188800 |
| 195 | 2025-01-22 | 4.599999904632568 | 4.75 | 4.320000171661377 | 4.329999923706055 | 24076700 |
| 196 | 2025-01-23 | 4.590000152587891 | 4.679999828338623 | 4.460000038146973 | 4.559999942779541 | 15235500 |
| 197 | 2025-01-24 | 4.510000228881836 | 4.630000114440918 | 4.5 | 4.53000020980835 | 8378600 |
| 198 | 2025-01-27 | 4.610000133514404 | 4.699999809265137 | 4.400000095367432 | 4.5 | 14214100 |
| 199 | 2025-01-28 | 4.449999809265137 | 4.760000228881836 | 4.449999809265137 | 4.699999809265137 | 14571800 |
| 200 | 2025-01-29 | 4.480000019073486 | 4.800000190734863 | 4.46999979019165 | 4.71999979019165 | 21917600 |
| 201 | 2025-01-30 | 4.599999904632568 | 4.599999904632568 | 4.480000019073486 | 4.53000020980835 | 15777200 |
| 202 | 2025-01-31 | 4.599999904632568 | 4.610000133514404 | 4.460000038146973 | 4.599999904632568 | 14611200 |
| 203 | 2025-02-03 | 4.340000152587891 | 4.619999885559082 | 4.269999980926514 | 4.610000133514404 | 22172200 |
| 204 | 2025-02-04 | 4.170000076293945 | 4.369999885559082 | 4.170000076293945 | 4.360000133514404 | 12811800 |
| 205 | 2025-02-05 | 3.799999952316284 | 4.239999771118164 | 3.7799999713897705 | 4.170000076293945 | 26980300 |
| 206 | 2025-02-06 | 3.930000066757202 | 4.019999980926514 | 3.7699999809265137 | 3.799999952316284 | 20139600 |
| 207 | 2025-02-07 | 3.7799999713897705 | 4.0 | 3.700000047683716 | 3.950000047683716 | 19278300 |
| 208 | 2025-02-10 | 3.7799999713897705 | 3.7799999713897705 | 3.7799999713897705 | 3.7799999713897705 | 0 |
| 209 | 2025-02-11 | 3.549999952316284 | 3.7100000381469727 | 3.4800000190734863 | 3.609999895095825 | 25954200 |
| 210 | 2025-02-12 | 3.5799999237060547 | 3.640000104904175 | 3.4200000762939453 | 3.5199999809265137 | 18426100 |
| 211 | 2025-02-13 | 3.619999885559082 | 3.7200000286102295 | 3.549999952316284 | 3.5999999046325684 | 12435400 |
| 212 | 2025-02-14 | 3.8399999141693115 | 3.8499999046325684 | 3.640000104904175 | 3.6500000953674316 | 15199400 |
| 213 | 2025-02-17 | 3.940000057220459 | 4.050000190734863 | 3.8499999046325684 | 3.8499999046325684 | 12236700 |
| 214 | 2025-02-18 | 3.930000066757202 | 4.010000228881836 | 3.799999952316284 | 3.9700000286102295 | 11831000 |
| 215 | 2025-02-19 | 3.819999933242798 | 3.930000066757202 | 3.799999952316284 | 3.869999885559082 | 9744700 |
| 216 | 2025-02-20 | 3.7100000381469727 | 3.869999885559082 | 3.7100000381469727 | 3.859999895095825 | 8184900 |
| 217 | 2025-02-21 | 3.630000114440918 | 3.7300000190734863 | 3.5399999618530273 | 3.7100000381469727 | 12212000 |
| 218 | 2025-02-24 | 3.7799999713897705 | 3.940000057220459 | 3.75 | 3.809999942779541 | 27016400 |
| 219 | 2025-02-25 | 4.099999904632568 | 4.170000076293945 | 3.75 | 3.799999952316284 | 26843800 |
| 220 | 2025-02-26 | 3.7799999713897705 | 4.139999866485596 | 3.740000009536743 | 4.130000114440918 | 32558400 |
| 221 | 2025-02-27 | 3.880000114440918 | 3.9700000286102295 | 3.759999990463257 | 3.759999990463257 | 12134800 |
| 222 | 2025-02-28 | 3.869999885559082 | 3.950000047683716 | 3.7200000286102295 | 3.8399999141693115 | 8503900 |
| 223 | 2025-03-05 | 3.819999933242798 | 3.9000000953674316 | 3.7799999713897705 | 3.8299999237060547 | 5746100 |
| 224 | 2025-03-06 | 3.809999942779541 | 3.869999885559082 | 3.7899999618530273 | 3.8299999237060547 | 6841400 |
| 225 | 2025-03-07 | 3.9000000953674316 | 3.9700000286102295 | 3.759999990463257 | 3.799999952316284 | 11864400 |
| 226 | 2025-03-10 | 3.819999933242798 | 3.890000104904175 | 3.759999990463257 | 3.8399999141693115 | 8509900 |
| 227 | 2025-03-11 | 3.759999990463257 | 3.8399999141693115 | 3.7200000286102295 | 3.809999942779541 | 9541000 |
| 228 | 2025-03-12 | 3.740000009536743 | 3.799999952316284 | 3.7200000286102295 | 3.75 | 6949900 |
| 229 | 2025-03-13 | 3.630000114440918 | 3.759999990463257 | 3.630000114440918 | 3.7300000190734863 | 7981700 |
| 230 | 2025-03-14 | 3.7699999809265137 | 3.809999942779541 | 3.640000104904175 | 3.640000104904175 | 9331000 |
| 231 | 2025-03-17 | 3.799999952316284 | 3.8499999046325684 | 3.759999990463257 | 3.759999990463257 | 5021100 |
| 232 | 2025-03-18 | 3.7300000190734863 | 3.819999933242798 | 3.6700000762939453 | 3.799999952316284 | 7661000 |
| 233 | 2025-03-19 | 3.75 | 3.799999952316284 | 3.690000057220459 | 3.7300000190734863 | 11832600 |
| 234 | 2025-03-20 | 3.7699999809265137 | 3.869999885559082 | 3.740000009536743 | 3.740000009536743 | 8869400 |
| 235 | 2025-03-21 | 3.7100000381469727 | 3.8299999237060547 | 3.609999895095825 | 3.809999942779541 | 11469900 |
| 236 | 2025-03-24 | 3.619999885559082 | 3.7100000381469727 | 3.619999885559082 | 3.680000066757202 | 7490100 |
| 237 | 2025-03-25 | 3.5899999141693115 | 3.680000066757202 | 3.5799999237060547 | 3.640000104904175 | 10294900 |
| 238 | 2025-03-26 | 3.509999990463257 | 3.640000104904175 | 3.4800000190734863 | 3.5899999141693115 | 11732100 |
| 239 | 2025-03-27 | 3.5 | 3.5399999618530273 | 3.4600000381469727 | 3.509999990463257 | 9388700 |
| 240 | 2025-03-28 | 3.440000057220459 | 3.5199999809265137 | 3.3399999141693115 | 3.5199999809265137 | 10210200 |
| 241 | 2025-03-31 | 3.2899999618530273 | 3.4000000953674316 | 3.2799999713897705 | 3.4000000953674316 | 9272700 |
| 242 | 2025-04-01 | 3.200000047683716 | 3.3299999237060547 | 3.200000047683716 | 3.2899999618530273 | 12157100 |
| 243 | 2025-04-02 | 3.299999952316284 | 3.4200000762939453 | 3.2100000381469727 | 3.2300000190734863 | 12459400 |
| 244 | 2025-04-03 | 3.309999942779541 | 3.390000104904175 | 3.259999990463257 | 3.309999942779541 | 11677400 |
| 245 | 2025-04-04 | 3.2100000381469727 | 3.259999990463257 | 3.140000104904175 | 3.25 | 9523100 |
| 246 | 2025-04-07 | 3.0899999141693115 | 3.2100000381469727 | 3.0399999618530273 | 3.0999999046325684 | 15796100 |
| 247 | 2025-04-08 | 3.009999990463257 | 3.190000057220459 | 2.9700000286102295 | 3.190000057220459 | 12207500 |
| 248 | 2025-04-09 | 3.1500000953674316 | 3.1500000953674316 | 2.9100000858306885 | 2.950000047683716 | 21479200 |
| 249 | 2025-04-10 | 3.009999990463257 | 3.1500000953674316 | 2.9700000286102295 | 3.1500000953674316 | 14118400 |
| 250 | 2025-04-11 | 3.0 | 3.069999933242798 | 2.9700000286102295 | 3.009999990463257 | 11762100 |