ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.501809597015381 | 4.539639891866545 | 4.331572819212456 | 4.520724744440963 | 3112900 |
| 3 | 2024-04-17 | 4.4639787673950195 | 4.690960983213847 | 4.4450636203245075 | 4.568012301769177 | 2079200 |
| 4 | 2024-04-18 | 4.4639787673950195 | 4.520724659579235 | 4.312657590830921 | 4.482893914465532 | 2277400 |
| 5 | 2024-04-19 | 4.482893943786621 | 4.681503214812376 | 4.359945712510467 | 4.5018095419535324 | 3680600 |
| 6 | 2024-04-22 | 4.511266708374023 | 4.539639653508995 | 4.322115244049758 | 4.473436415509171 | 2562400 |
| 7 | 2024-04-23 | 4.492351531982422 | 4.586927263513835 | 4.41669094675729 | 4.501809330621893 | 1708100 |
| 8 | 2024-04-24 | 4.511266708374023 | 4.5585547999414215 | 4.435606122644318 | 4.473436415509171 | 1692000 |
| 9 | 2024-04-25 | 4.539639472961426 | 4.577469764321717 | 4.359945363513718 | 4.492351383274738 | 2512300 |
| 10 | 2024-04-26 | 4.539639472961426 | 4.539639472961426 | 4.539639472961426 | 4.539639472961426 | 0 |
| 11 | 2024-04-29 | 4.132963180541992 | 4.747706094009755 | 4.047845250134791 | 4.700418004138139 | 8351700 |
| 12 | 2024-04-30 | 3.934354066848755 | 4.114048183494417 | 3.8681512798027016 | 4.114048183494417 | 5960800 |
| 13 | 2024-05-02 | 4.038387775421143 | 4.104591016352621 | 3.934354239949586 | 3.9816423336110254 | 4985300 |
| 14 | 2024-05-03 | 4.35048770904541 | 4.492351531823854 | 4.104590807072414 | 4.12350595337803 | 8771000 |
| 15 | 2024-05-06 | 4.0856757164001465 | 4.445063501100502 | 3.962727038253165 | 4.30320012736301 | 7629500 |
| 16 | 2024-05-07 | 4.3032002449035645 | 4.426148475436171 | 4.08567582799909 | 4.08567582799909 | 9043500 |
| 17 | 2024-05-08 | 4.757164001464844 | 4.870654878592126 | 4.227539006258875 | 4.274827097214905 | 11472300 |
| 18 | 2024-05-09 | 4.558554649353027 | 4.861196982274291 | 4.558554649353027 | 4.728790961621238 | 6869000 |
| 19 | 2024-05-10 | 4.341030597686768 | 4.672045901540471 | 4.341030597686768 | 4.568012365710101 | 3224800 |
| 20 | 2024-05-13 | 4.255911827087402 | 4.397775644851512 | 4.1897085918714465 | 4.341030207940397 | 4119900 |
| 21 | 2024-05-14 | 4.615300178527832 | 4.615300178527832 | 4.246454151488417 | 4.246454151488417 | 6237500 |
| 22 | 2024-05-15 | 5.248958110809326 | 5.428651769229047 | 4.577469762911985 | 4.577469762911985 | 10550700 |
| 23 | 2024-05-16 | 4.946315765380859 | 5.381364605240185 | 4.880112524194376 | 5.2678737211828 | 4769500 |
| 24 | 2024-05-17 | 4.984145641326904 | 5.126009459966381 | 4.927400204065643 | 4.984145641326904 | 3057900 |
| 25 | 2024-05-20 | 5.012518882751465 | 5.069264323378469 | 4.889570202573285 | 5.04089137757863 | 1536800 |
| 26 | 2024-05-21 | 4.794994354248047 | 5.040891257788307 | 4.672045676991584 | 5.040891257788307 | 4269000 |
| 27 | 2024-05-22 | 4.624757766723633 | 4.776079395037276 | 4.624757766723633 | 4.728791301631885 | 2924500 |
| 28 | 2024-05-23 | 4.577469825744629 | 4.690960701348383 | 4.5301817354234055 | 4.634215263546507 | 2133600 |
| 29 | 2024-05-24 | 4.454521179199219 | 4.624757493656251 | 4.454521179199219 | 4.615300146117187 | 1563400 |
| 30 | 2024-05-27 | 4.511266708374023 | 4.511266708374023 | 4.38831803107692 | 4.454521269076744 | 1647400 |
| 31 | 2024-05-28 | 4.397775650024414 | 4.6531303419111145 | 4.397775650024414 | 4.558554613614678 | 2022600 |
| 32 | 2024-05-29 | 4.35048770904541 | 4.416690946601394 | 4.293742270128565 | 4.378860653990163 | 1927700 |
| 33 | 2024-05-31 | 4.0762176513671875 | 4.369402629431448 | 4.028930013534484 | 4.350487484103839 | 3764800 |
| 34 | 2024-06-03 | 4.057302951812744 | 4.170793836247567 | 3.9910997104060875 | 4.076218099218548 | 3906700 |
| 35 | 2024-06-04 | 3.972184419631958 | 4.057302805372235 | 3.9438119250336463 | 4.019472511926039 | 2932900 |
| 36 | 2024-06-05 | 3.9154388904571533 | 4.104590804361015 | 3.9059815427969236 | 4.019472420555644 | 2581900 |
| 37 | 2024-06-06 | 4.066760540008545 | 4.142421125706305 | 3.9154389176403623 | 3.9248967163389143 | 3934500 |
| 38 | 2024-06-07 | 3.9059815406799316 | 4.085675655853511 | 3.905981540679931 | 3.9816421258114048 | 3033700 |
| 39 | 2024-06-10 | 3.88706636428833 | 3.9816420949701 | 3.8397782734611168 | 3.9154388580065325 | 2072600 |
| 40 | 2024-06-11 | 4.019472599029541 | 4.047845545215376 | 3.8492362748325726 | 3.8492362748325726 | 1813700 |
| 41 | 2024-06-12 | 3.9059815406799316 | 4.161336240984984 | 3.887066394397063 | 4.076217857225747 | 2215600 |
| 42 | 2024-06-13 | 3.7735753059387207 | 3.9059815559218034 | 3.7735753059387207 | 3.9059815559218034 | 3664000 |
| 43 | 2024-06-14 | 3.754660129547119 | 3.8397782874712822 | 3.688457117828326 | 3.726287410239065 | 2253500 |
| 44 | 2024-06-17 | 3.5182206630706787 | 3.7357450752716375 | 3.480390369729005 | 3.726287501936219 | 2755300 |
| 45 | 2024-06-18 | 3.4898478984832764 | 3.584423630629301 | 3.4520176056248664 | 3.4898478984832764 | 3243500 |
| 46 | 2024-06-19 | 3.5371358394622803 | 3.546593412877166 | 3.3763568659228875 | 3.489847972387852 | 3143000 |
| 47 | 2024-06-20 | 3.5371358394622803 | 3.745202680076101 | 3.489847972387852 | 3.565508559706937 | 2910000 |
| 48 | 2024-06-21 | 3.6127963066101074 | 3.6222538797104087 | 3.489847856306188 | 3.5182205756070926 | 3471900 |
| 49 | 2024-06-24 | 3.678999662399292 | 3.716829956020042 | 3.5844237028610815 | 3.622253996481831 | 2656900 |
| 50 | 2024-06-25 | 3.622253894805908 | 3.6979147054099606 | 3.5655084559676165 | 3.669541985990815 | 2608400 |
| 51 | 2024-06-26 | 3.584423542022705 | 3.6127962609651414 | 3.4520175202913346 | 3.584423542022705 | 2032300 |
| 52 | 2024-06-27 | 3.678999662399292 | 3.6884572358044796 | 3.556050982645519 | 3.5844237028610815 | 1936800 |
| 53 | 2024-06-28 | 3.5182206630706787 | 3.7073723552653823 | 3.4993055163998417 | 3.697914781929964 | 3990800 |
| 54 | 2024-07-01 | 3.499305486679077 | 3.5938812192299983 | 3.4614751936587087 | 3.5182206331892614 | 3928200 |
| 55 | 2024-07-02 | 3.556051015853882 | 3.565508589347389 | 3.480390427905822 | 3.499305574892837 | 3500000 |
| 56 | 2024-07-03 | 3.754660129547119 | 3.849236086060296 | 3.584423588212464 | 3.5938811613151493 | 6182300 |
| 57 | 2024-07-04 | 3.8681511878967285 | 3.896523681393012 | 3.7546600864799617 | 3.830320895919915 | 4389700 |
| 58 | 2024-07-05 | 3.924896717071533 | 3.981642156355445 | 3.7357450273054957 | 3.8965237719432455 | 5127800 |
| 59 | 2024-07-08 | 3.981642246246338 | 4.0194725399563485 | 3.8208632724924563 | 3.924896805681322 | 3092200 |
| 60 | 2024-07-09 | 4.019472599029541 | 4.085675839481369 | 3.9248968633645585 | 3.991099652843706 | 2148700 |
| 61 | 2024-07-10 | 4.189708709716797 | 4.24645414822401 | 4.066760485104164 | 4.076217832702372 | 3706800 |
| 62 | 2024-07-11 | 4.236996650695801 | 4.331572378194506 | 4.199166359696318 | 4.2464539979593505 | 3370400 |
| 63 | 2024-07-12 | 4.199166774749756 | 4.303200310767521 | 4.161336480011057 | 4.208624122948088 | 3226600 |
| 64 | 2024-07-15 | 4.199166774749756 | 4.255912216857804 | 4.161336480011057 | 4.236997069488455 | 1425900 |
| 65 | 2024-07-16 | 4.189708709716797 | 4.350487677640229 | 4.161336215949519 | 4.199166508287661 | 2886100 |
| 66 | 2024-07-17 | 4.199166774749756 | 4.369403101073901 | 4.161336480011057 | 4.189708975578738 | 5131900 |
| 67 | 2024-07-18 | 3.934354066848755 | 4.2180817143887825 | 3.877608627535282 | 4.2180817143887825 | 3420800 |
| 68 | 2024-07-19 | 3.8681511878967285 | 4.019472355803982 | 3.8586933894161985 | 3.924896625861949 | 1618700 |
| 69 | 2024-07-22 | 3.9910995960235596 | 4.019472541805457 | 3.8681513668958014 | 3.8681513668958014 | 1490700 |
| 70 | 2024-07-23 | 3.849236249923706 | 3.9721844800062307 | 3.849236249923706 | 3.9721844800062307 | 1455800 |
| 71 | 2024-07-24 | 3.726287364959717 | 3.8681511852624832 | 3.726287364959717 | 3.849236039286958 | 1891600 |
| 72 | 2024-07-25 | 3.76411771774292 | 3.801948010305349 | 3.688457132618063 | 3.7073722788992773 | 1586500 |
| 73 | 2024-07-26 | 3.849236249923706 | 3.934354185985042 | 3.7262875688685044 | 3.7830330099002873 | 1554200 |
| 74 | 2024-07-29 | 3.6979148387908936 | 3.8870665338940853 | 3.6979148387908936 | 3.8397784410035336 | 1288300 |
| 75 | 2024-07-30 | 3.6600842475891113 | 3.7168299128474467 | 3.6317115277031107 | 3.6789996196661123 | 1315900 |
| 76 | 2024-07-31 | 3.6979148387908936 | 3.8208632940418483 | 3.6789996918292083 | 3.745202706195107 | 2072400 |
| 77 | 2024-08-01 | 3.76411771774292 | 3.877608595430206 | 3.612796322006876 | 3.7168298520398846 | 2552900 |
| 78 | 2024-08-02 | 3.849236249923706 | 3.849236249923706 | 3.6506267553397884 | 3.7262875688685044 | 2482300 |
| 79 | 2024-08-05 | 3.6600842475891113 | 3.7546602060287815 | 3.556050941340442 | 3.688457192961446 | 3505700 |
| 80 | 2024-08-06 | 3.584423542022705 | 3.7641176541444623 | 3.584423542022705 | 3.7168297892404016 | 2433000 |
| 81 | 2024-08-07 | 3.801948070526123 | 3.839778363687763 | 3.6127963792315914 | 3.6127963792315914 | 6945400 |
| 82 | 2024-08-08 | 4.0005574226379395 | 4.047845515610923 | 3.783033006713033 | 3.783033006713033 | 2184100 |
| 83 | 2024-08-09 | 4.142421245574951 | 4.180251539518521 | 3.943811976884873 | 4.000557417800227 | 2492000 |
| 84 | 2024-08-12 | 4.312657356262207 | 4.312657356262207 | 4.08567560376177 | 4.1707935354631065 | 3055600 |
| 85 | 2024-08-13 | 4.180251598358154 | 4.2086240937288535 | 3.7452027609108463 | 4.019472621348582 | 8551500 |
| 86 | 2024-08-14 | 4.038387775421143 | 4.274827341782972 | 3.924896891800908 | 4.114048364501299 | 6337100 |
| 87 | 2024-08-15 | 3.8965237140655518 | 4.104590772655331 | 3.8586934217715294 | 4.08567562650832 | 6737600 |
| 88 | 2024-08-16 | 3.7452025413513184 | 4.0005572395810605 | 3.669541956834751 | 3.915438856513594 | 4620400 |
| 89 | 2024-08-19 | 3.9627270698547363 | 3.9627270698547363 | 3.707372363729141 | 3.7735753772282083 | 3342800 |
| 90 | 2024-08-20 | 3.972184419631958 | 4.0005573652029405 | 3.877608686016468 | 3.9910995663550564 | 2058300 |
| 91 | 2024-08-21 | 4.057302951812744 | 4.057302951812744 | 3.9154391207828723 | 4.000557509595333 | 2921000 |
| 92 | 2024-08-22 | 3.9627270698547363 | 4.038387656710813 | 3.849236189570621 | 4.038387656710813 | 3763000 |
| 93 | 2024-08-23 | 4.199166774749756 | 4.303200310767521 | 3.9248969124078457 | 3.9248969124078457 | 6456700 |
| 94 | 2024-08-26 | 4.170793533325195 | 4.246454117453225 | 4.066760455635482 | 4.2369967699235485 | 2333900 |
| 95 | 2024-08-27 | 4.2275390625 | 4.246454208939518 | 4.151878476741927 | 4.161336275448018 | 2045600 |
| 96 | 2024-08-28 | 4.161336421966553 | 4.227539211349502 | 4.1235061277555305 | 4.227539211349502 | 1531600 |
| 97 | 2024-08-29 | 4.010014533996582 | 4.1802512978746025 | 4.010014533996582 | 4.1613361519962275 | 1487400 |
| 98 | 2024-08-30 | 4.019472599029541 | 4.038387746162537 | 3.9343542114447168 | 3.9721845057107097 | 2928700 |
| 99 | 2024-09-02 | 3.924896717071533 | 4.010014650511069 | 3.8965237719432455 | 3.991099504083098 | 2065800 |
| 100 | 2024-09-03 | 4.0005574226379395 | 4.1613363975788715 | 3.887066540669991 | 3.887066540669991 | 3729200 |
| 101 | 2024-09-04 | 4.12350606918335 | 4.170793710789092 | 3.991099590352855 | 3.991099590352855 | 2098500 |
| 102 | 2024-09-05 | 4.151878356933594 | 4.170793502827289 | 4.076217773358814 | 4.095132919252508 | 1816400 |
| 103 | 2024-09-06 | 4.066760540008545 | 4.189708766281073 | 3.953269210489242 | 4.151878473432193 | 2752500 |
| 104 | 2024-09-09 | 3.8303210735321045 | 4.085675781702733 | 3.8303210735321045 | 4.0762179827836444 | 2029600 |
| 105 | 2024-09-10 | 3.8681511878967285 | 3.9532691193582323 | 3.7924906039431017 | 3.8681511878967285 | 3054700 |
| 106 | 2024-09-11 | 3.9059815406799316 | 3.9910994734665093 | 3.8492361018313264 | 3.8776085957692987 | 1779000 |
| 107 | 2024-09-12 | 3.801948070526123 | 3.9154389500110423 | 3.7830329239453033 | 3.9154389500110423 | 2515600 |
| 108 | 2024-09-13 | 3.9154388904571533 | 3.9343540367502734 | 3.830320957624443 | 3.8397783052846726 | 1712700 |
| 109 | 2024-09-16 | 3.7924907207489014 | 3.9343540945449083 | 3.7924907207489014 | 3.9154389479739296 | 1744200 |
| 110 | 2024-09-17 | 3.7830328941345215 | 3.8492361321320345 | 3.7357450280551063 | 3.8019480405662875 | 3857900 |
| 111 | 2024-09-18 | 3.7452025413513184 | 3.8870663628062094 | 3.697914676028464 | 3.76411768748046 | 5027200 |
| 112 | 2024-09-19 | 3.6411690711975098 | 3.811405840092889 | 3.6317114979795813 | 3.773575321734843 | 4179500 |
| 113 | 2024-09-20 | 3.5749659538269043 | 3.6506265373513918 | 3.366899123648239 | 3.6411689644108307 | 5623000 |
| 114 | 2024-09-23 | 3.423644542694092 | 3.5087629241830953 | 3.3290688138022255 | 3.5087629241830953 | 3329300 |
| 115 | 2024-09-24 | 3.3858144283294678 | 3.5087631078095747 | 3.3858144283294678 | 3.47093281427303 | 2569700 |
| 116 | 2024-09-25 | 3.3101537227630615 | 3.423644599310072 | 3.272323430580725 | 3.3952718801733193 | 2550600 |
| 117 | 2024-09-26 | 3.29123854637146 | 3.395271848915115 | 3.2628658274959177 | 3.3290688382055165 | 2145300 |
| 118 | 2024-09-27 | 3.215578079223633 | 3.3668992520431607 | 3.215578079223633 | 3.310153812235838 | 3313100 |
| 119 | 2024-09-30 | 3.121002197265625 | 3.243950878683061 | 3.08317190313298 | 3.243950878683061 | 5739600 |
| 120 | 2024-10-01 | 3.121002197265625 | 3.2250357316167384 | 3.073714329599819 | 3.1399173443319475 | 6451500 |
| 121 | 2024-10-02 | 2.988595962524414 | 3.234493082983071 | 2.988595962524414 | 3.1588322744283373 | 6953800 |
| 122 | 2024-10-03 | 2.9318504333496094 | 3.0358839652961036 | 2.9223928600350493 | 2.9602233787796237 | 6617500 |
| 123 | 2024-10-04 | 2.912935256958008 | 2.960223348533983 | 2.884562537304222 | 2.9318504033938653 | 4357100 |
| 124 | 2024-10-07 | 2.8845624923706055 | 3.0075111677748048 | 2.856189773158789 | 2.9223927846530273 | 4131200 |
| 125 | 2024-10-08 | 2.8372745513916016 | 2.9034775611212353 | 2.8278169785730825 | 2.85618969702864 | 4837600 |
| 126 | 2024-10-09 | 2.7048683166503906 | 2.846732134949695 | 2.7048683166503906 | 2.827816989241297 | 6255700 |
| 127 | 2024-10-10 | 2.7048683166503906 | 2.7616139792619063 | 2.6481228795251983 | 2.73324126069931 | 5731700 |
| 128 | 2024-10-11 | 2.733241319656372 | 2.742698892714574 | 2.62920779052982 | 2.676495655820831 | 3374500 |
| 129 | 2024-10-14 | 2.742698907852173 | 2.8183594927353792 | 2.7048683899242407 | 2.733241334741772 | 5926900 |
| 130 | 2024-10-15 | 2.82781720161438 | 2.846732348743332 | 2.7332414659696207 | 2.7332414659696207 | 11786900 |
| 131 | 2024-10-16 | 2.9318504333496094 | 2.9791385254087435 | 2.8089019802603294 | 2.8372747002040093 | 5787600 |
| 132 | 2024-10-17 | 2.8467321395874023 | 2.922392722544253 | 2.808901848108977 | 2.922392722544253 | 3288200 |
| 133 | 2024-10-18 | 2.69541072845459 | 2.875104837147915 | 2.685953155654221 | 2.846732118746809 | 5838600 |
| 134 | 2024-10-21 | 2.7143259048461914 | 2.752156421963131 | 2.657580467400269 | 2.704868331938538 | 3129900 |
| 135 | 2024-10-22 | 2.657580614089966 | 2.71432605466805 | 2.629207893800924 | 2.6954109078086885 | 5453400 |
| 136 | 2024-10-23 | 2.742698907852173 | 2.742698907852173 | 2.610292658820233 | 2.648122951261836 | 5585200 |
| 137 | 2024-10-24 | 2.818359613418579 | 2.837274760449334 | 2.6954109322323316 | 2.7426990252955585 | 4951300 |
| 138 | 2024-10-25 | 2.685953378677368 | 2.8656475022912606 | 2.685953378677368 | 2.837274781534279 | 4368700 |
| 139 | 2024-10-28 | 2.7143259048461914 | 2.7710715677784385 | 2.704868331938538 | 2.704868331938538 | 3181200 |
| 140 | 2024-10-29 | 2.6670382022857666 | 2.7426990156284465 | 2.6386654818396384 | 2.7143260696959803 | 3285200 |
| 141 | 2024-10-30 | 2.780529260635376 | 2.8278171272135966 | 2.6575805820456684 | 2.6575805820456684 | 4154300 |
| 142 | 2024-10-31 | 2.7237837314605713 | 2.8467321805339063 | 2.7237837314605713 | 2.780529169494418 | 3826500 |
| 143 | 2024-11-01 | 2.5913774967193604 | 2.7521564640972422 | 2.5913774967193604 | 2.7521564640972422 | 4813000 |
| 144 | 2024-11-04 | 2.742698907852173 | 2.7521564809625736 | 2.610292658820233 | 2.6292078050410344 | 6482500 |
| 145 | 2024-11-05 | 2.780529260635376 | 2.8183595538979525 | 2.6575805820456684 | 2.7521565406884436 | 5246000 |
| 146 | 2024-11-06 | 2.7899868488311768 | 2.799444422197262 | 2.676495742951818 | 2.6954108896839886 | 5167400 |
| 147 | 2024-11-07 | 2.685953378677368 | 2.837274781534279 | 2.667038231506047 | 2.780529340020315 | 7879000 |
| 148 | 2024-11-08 | 2.6292078495025635 | 2.6670381425839 | 2.5913775564212265 | 2.6670381425839 | 4809900 |
| 149 | 2024-11-11 | 2.6292078495025635 | 2.676495715854234 | 2.6008351296915606 | 2.6481229960432318 | 2954800 |
| 150 | 2024-11-12 | 2.8845624923706055 | 2.9034776385118164 | 2.6481229401191406 | 2.657580513189746 | 12673100 |
| 151 | 2024-11-13 | 2.69541072845459 | 2.941307846750495 | 2.676495582853853 | 2.8845624099482836 | 5039100 |
| 152 | 2024-11-14 | 2.6197502613067627 | 2.7426989386069662 | 2.6197502613067627 | 2.676495700605473 | 4026300 |
| 153 | 2024-11-18 | 2.5535471439361572 | 2.6386652993890443 | 2.53463199827996 | 2.619750153732847 | 6079600 |
| 154 | 2024-11-19 | 2.600835084915161 | 2.610292658022672 | 2.4873442076250285 | 2.553547219377606 | 2734200 |
| 155 | 2024-11-21 | 2.5440897941589355 | 2.572462515130785 | 2.506259499529803 | 2.572462515130785 | 4001900 |
| 156 | 2024-11-22 | 2.657580614089966 | 2.657580614089966 | 2.553547306363479 | 2.5630048797931595 | 2105900 |
| 157 | 2024-11-25 | 2.8845624923706055 | 2.8845624923706055 | 2.6292077939779297 | 2.6292077939779297 | 7611500 |
| 158 | 2024-11-26 | 2.865647315979004 | 2.9223927538036194 | 2.8089018781543884 | 2.865647315979004 | 4483200 |
| 159 | 2024-11-27 | 2.6670382022857666 | 2.8845626178590873 | 2.657580628803724 | 2.8372747504488736 | 5680200 |
| 160 | 2024-11-28 | 2.4589712619781494 | 2.657580522654525 | 2.4589712619781494 | 2.6481229495502365 | 11074200 |
| 161 | 2024-11-29 | 2.4589712619781494 | 2.49680177988163 | 2.3738531040395583 | 2.4495136888738616 | 7467800 |
| 162 | 2024-12-02 | 2.4589712619781494 | 2.515716926090206 | 2.402225823352422 | 2.4589712619781494 | 2890800 |
| 163 | 2024-12-03 | 2.46842885017395 | 2.515716941470829 | 2.4211409843634013 | 2.4495137038497306 | 2681500 |
| 164 | 2024-12-04 | 2.4495136737823486 | 2.5346320566828524 | 2.4495136737823486 | 2.458971246828368 | 2182300 |
| 165 | 2024-12-05 | 2.515717029571533 | 2.5630048970381085 | 2.487344309091588 | 2.496801882584903 | 2374700 |
| 166 | 2024-12-06 | 2.4211409091949463 | 2.5251744362345856 | 2.3833106177210133 | 2.4684287735373625 | 3844400 |
| 167 | 2024-12-09 | 2.4022257328033447 | 2.4684287420379154 | 2.392768160055549 | 2.4022257328033447 | 2196800 |
| 168 | 2024-12-10 | 2.525174617767334 | 2.525174617767334 | 2.4211410832488087 | 2.4211410832488087 | 3249200 |
| 169 | 2024-12-11 | 2.6764957904815674 | 2.695410937549637 | 2.5062594668689417 | 2.5251746139370113 | 5450200 |
| 170 | 2024-12-12 | 2.487344264984131 | 2.638665438193831 | 2.4305985995441586 | 2.638665438193831 | 3880000 |
| 171 | 2024-12-13 | 2.4116833209991455 | 2.5157168473776057 | 2.4022257481907694 | 2.4778863306577787 | 3080300 |
| 172 | 2024-12-16 | 2.3265652656555176 | 2.4400561442307467 | 2.3265652656555176 | 2.4305985710161444 | 3291600 |
| 173 | 2024-12-17 | 2.2981925010681152 | 2.3549379392460126 | 2.2509046359198677 | 2.3360227931867135 | 4994800 |
| 174 | 2024-12-18 | 2.1184983253479004 | 2.307650005831633 | 2.080668034348418 | 2.2981924330817622 | 3796900 |
| 175 | 2024-12-19 | 2.2792773246765137 | 2.2792773246765137 | 2.127955932729557 | 2.1374135056333468 | 4065100 |
| 176 | 2024-12-20 | 2.2509047985076904 | 2.3549381093483914 | 2.231989425595765 | 2.2887350933588544 | 6517500 |
| 177 | 2024-12-23 | 2.175243854522705 | 2.2414468665923577 | 2.165786281369898 | 2.2319892934395504 | 3542500 |
| 178 | 2024-12-26 | 2.127955913543701 | 2.203616496091854 | 2.109040767906663 | 2.1752437776362967 | 2955800 |
| 179 | 2024-12-27 | 2.200000047683716 | 2.2100000381469727 | 2.0999999046325684 | 2.190000057220459 | 3970300 |
| 180 | 2024-12-30 | 2.1600000858306885 | 2.200000047683716 | 2.0899999141693115 | 2.200000047683716 | 3958600 |
| 181 | 2025-01-02 | 2.119999885559082 | 2.2300000190734863 | 2.0899999141693115 | 2.1700000762939453 | 4053700 |
| 182 | 2025-01-03 | 2.069999933242798 | 2.1600000858306885 | 2.069999933242798 | 2.119999885559082 | 1838800 |
| 183 | 2025-01-06 | 2.1700000762939453 | 2.190000057220459 | 2.0899999141693115 | 2.0899999141693115 | 5634200 |
| 184 | 2025-01-07 | 2.1600000858306885 | 2.2100000381469727 | 2.140000104904175 | 2.1700000762939453 | 2633400 |
| 185 | 2025-01-08 | 2.069999933242798 | 2.130000114440918 | 2.0399999618530273 | 2.130000114440918 | 4561300 |
| 186 | 2025-01-09 | 2.0799999237060547 | 2.1500000953674316 | 2.069999933242798 | 2.0799999237060547 | 1596100 |
| 187 | 2025-01-10 | 2.059999942779541 | 2.0899999141693115 | 2.0199999809265137 | 2.0799999237060547 | 2682200 |
| 188 | 2025-01-13 | 2.0199999809265137 | 2.069999933242798 | 1.9800000190734863 | 2.049999952316284 | 2548200 |
| 189 | 2025-01-14 | 2.0299999713897705 | 2.0399999618530273 | 1.9700000286102295 | 2.0399999618530273 | 2300000 |
| 190 | 2025-01-15 | 2.1500000953674316 | 2.1500000953674316 | 2.0299999713897705 | 2.0399999618530273 | 6498800 |
| 191 | 2025-01-16 | 2.119999885559082 | 2.1500000953674316 | 2.059999942779541 | 2.1500000953674316 | 6890300 |
| 192 | 2025-01-17 | 2.0899999141693115 | 2.1500000953674316 | 2.0899999141693115 | 2.130000114440918 | 2007300 |
| 193 | 2025-01-20 | 2.049999952316284 | 2.0999999046325684 | 2.049999952316284 | 2.0999999046325684 | 2558900 |
| 194 | 2025-01-21 | 2.0299999713897705 | 2.069999933242798 | 2.0199999809265137 | 2.059999942779541 | 2276200 |
| 195 | 2025-01-22 | 2.0799999237060547 | 2.0999999046325684 | 2.0 | 2.0199999809265137 | 4449500 |
| 196 | 2025-01-23 | 2.0299999713897705 | 2.0999999046325684 | 2.009999990463257 | 2.0899999141693115 | 5686000 |
| 197 | 2025-01-24 | 2.1500000953674316 | 2.1700000762939453 | 2.0299999713897705 | 2.0399999618530273 | 6363500 |
| 198 | 2025-01-27 | 2.240000009536743 | 2.309999942779541 | 2.130000114440918 | 2.1500000953674316 | 5222000 |
| 199 | 2025-01-28 | 2.180000066757202 | 2.25 | 2.1700000762939453 | 2.2300000190734863 | 2866900 |
| 200 | 2025-01-29 | 2.200000047683716 | 2.2200000286102295 | 2.130000114440918 | 2.2100000381469727 | 3380600 |
| 201 | 2025-01-30 | 2.3299999237060547 | 2.359999895095825 | 2.190000057220459 | 2.190000057220459 | 3805700 |
| 202 | 2025-01-31 | 2.319999933242798 | 2.380000114440918 | 2.2699999809265137 | 2.359999895095825 | 2782200 |
| 203 | 2025-02-03 | 2.2799999713897705 | 2.319999933242798 | 2.240000009536743 | 2.259999990463257 | 2603100 |
| 204 | 2025-02-04 | 2.259999990463257 | 2.2799999713897705 | 2.190000057220459 | 2.2799999713897705 | 2794800 |
| 205 | 2025-02-05 | 2.240000009536743 | 2.2799999713897705 | 2.1700000762939453 | 2.259999990463257 | 2895700 |
| 206 | 2025-02-06 | 2.2699999809265137 | 2.3299999237060547 | 2.2100000381469727 | 2.2699999809265137 | 1524100 |
| 207 | 2025-02-07 | 2.2300000190734863 | 2.299999952316284 | 2.2100000381469727 | 2.2699999809265137 | 1750600 |
| 208 | 2025-02-10 | 2.319999933242798 | 2.3299999237060547 | 2.25 | 2.25 | 2114400 |
| 209 | 2025-02-11 | 2.3399999141693115 | 2.380000114440918 | 2.299999952316284 | 2.3299999237060547 | 1406000 |
| 210 | 2025-02-12 | 2.1600000858306885 | 2.3299999237060547 | 2.1600000858306885 | 2.3299999237060547 | 2912800 |
| 211 | 2025-02-13 | 2.130000114440918 | 2.1600000858306885 | 2.0799999237060547 | 2.1600000858306885 | 3539300 |
| 212 | 2025-02-14 | 2.25 | 2.2799999713897705 | 2.140000104904175 | 2.140000104904175 | 4595000 |
| 213 | 2025-02-17 | 2.430000066757202 | 2.4700000286102295 | 2.2699999809265137 | 2.2699999809265137 | 5537800 |
| 214 | 2025-02-18 | 2.359999895095825 | 2.440000057220459 | 2.319999933242798 | 2.440000057220459 | 2841100 |
| 215 | 2025-02-19 | 2.2699999809265137 | 2.3399999141693115 | 2.25 | 2.3299999237060547 | 1766400 |
| 216 | 2025-02-20 | 2.2699999809265137 | 2.299999952316284 | 2.190000057220459 | 2.2899999618530273 | 1936800 |
| 217 | 2025-02-21 | 2.2300000190734863 | 2.2899999618530273 | 2.2100000381469727 | 2.2899999618530273 | 2356600 |
| 218 | 2025-02-24 | 2.1500000953674316 | 2.2699999809265137 | 2.119999885559082 | 2.240000009536743 | 5535500 |
| 219 | 2025-02-25 | 2.0199999809265137 | 2.140000104904175 | 1.9600000381469727 | 2.140000104904175 | 6676700 |
| 220 | 2025-02-26 | 1.8799999952316284 | 2.059999942779541 | 1.8700000047683716 | 2.0299999713897705 | 6292900 |
| 221 | 2025-02-27 | 2.1700000762939453 | 2.200000047683716 | 1.899999976158142 | 1.899999976158142 | 9649000 |
| 222 | 2025-02-28 | 2.1600000858306885 | 2.1700000762939453 | 2.0899999141693115 | 2.1600000858306885 | 3938200 |
| 223 | 2025-03-05 | 2.0899999141693115 | 2.1600000858306885 | 2.069999933242798 | 2.1600000858306885 | 2067500 |
| 224 | 2025-03-06 | 2.140000104904175 | 2.1500000953674316 | 2.049999952316284 | 2.0899999141693115 | 2940700 |
| 225 | 2025-03-07 | 2.180000066757202 | 2.200000047683716 | 2.0999999046325684 | 2.140000104904175 | 3808800 |
| 226 | 2025-03-10 | 2.2100000381469727 | 2.2799999713897705 | 2.130000114440918 | 2.190000057220459 | 4787100 |
| 227 | 2025-03-11 | 2.2100000381469727 | 2.259999990463257 | 2.1500000953674316 | 2.2100000381469727 | 3359500 |
| 228 | 2025-03-12 | 2.2200000286102295 | 2.2899999618530273 | 2.200000047683716 | 2.2100000381469727 | 1475900 |
| 229 | 2025-03-13 | 2.1600000858306885 | 2.240000009536743 | 2.140000104904175 | 2.2300000190734863 | 1247000 |
| 230 | 2025-03-14 | 2.3299999237060547 | 2.3499999046325684 | 2.1700000762939453 | 2.1700000762939453 | 3640300 |
| 231 | 2025-03-17 | 2.3499999046325684 | 2.380000114440918 | 2.319999933242798 | 2.3299999237060547 | 2346700 |
| 232 | 2025-03-18 | 2.3399999141693115 | 2.390000104904175 | 2.259999990463257 | 2.3499999046325684 | 2090000 |
| 233 | 2025-03-19 | 2.369999885559082 | 2.4000000953674316 | 2.299999952316284 | 2.3399999141693115 | 2135800 |
| 234 | 2025-03-20 | 2.309999942779541 | 2.380000114440918 | 2.309999942779541 | 2.359999895095825 | 2382000 |
| 235 | 2025-03-21 | 2.380000114440918 | 2.380000114440918 | 2.25 | 2.319999933242798 | 7480300 |
| 236 | 2025-03-24 | 2.390000104904175 | 2.4700000286102295 | 2.359999895095825 | 2.380000114440918 | 2543900 |
| 237 | 2025-03-25 | 2.5899999141693115 | 2.640000104904175 | 2.380000114440918 | 2.380000114440918 | 3953200 |
| 238 | 2025-03-26 | 2.859999895095825 | 2.859999895095825 | 2.5999999046325684 | 2.5999999046325684 | 6737800 |
| 239 | 2025-03-27 | 2.990000009536743 | 3.009999990463257 | 2.809999942779541 | 2.859999895095825 | 7948700 |
| 240 | 2025-03-28 | 2.950000047683716 | 2.9800000190734863 | 2.809999942779541 | 2.950000047683716 | 6090100 |
| 241 | 2025-03-31 | 2.7100000381469727 | 2.890000104904175 | 2.7100000381469727 | 2.859999895095825 | 3900700 |
| 242 | 2025-04-01 | 2.8499999046325684 | 2.869999885559082 | 2.7100000381469727 | 2.7100000381469727 | 2533400 |
| 243 | 2025-04-02 | 2.9700000286102295 | 2.9800000190734863 | 2.819999933242798 | 2.8499999046325684 | 3385600 |
| 244 | 2025-04-03 | 3.0299999713897705 | 3.0999999046325684 | 2.9200000762939453 | 2.940000057220459 | 4431600 |
| 245 | 2025-04-04 | 2.8399999141693115 | 3.0 | 2.7300000190734863 | 3.0 | 3716200 |
| 246 | 2025-04-07 | 2.700000047683716 | 2.819999933242798 | 2.5999999046325684 | 2.7899999618530273 | 3618300 |
| 247 | 2025-04-08 | 2.569999933242798 | 2.7699999809265137 | 2.559999942779541 | 2.7300000190734863 | 3233600 |
| 248 | 2025-04-09 | 2.75 | 2.7699999809265137 | 2.4800000190734863 | 2.490000009536743 | 4656400 |
| 249 | 2025-04-10 | 2.5399999618530273 | 2.759999990463257 | 2.509999990463257 | 2.759999990463257 | 3996400 |
| 250 | 2025-04-11 | 2.5799999237060547 | 2.619999885559082 | 2.490000009536743 | 2.549999952316284 | 3066700 |