ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.7672648429870605 | 4.924535757555842 | 4.747606037253826 | 4.924535757555842 | 9453700 |
| 3 | 2024-04-17 | 4.944194316864014 | 5.003170731124258 | 4.688629386366745 | 4.806582214887234 | 9189600 |
| 4 | 2024-04-18 | 4.786923408508301 | 4.983511924678568 | 4.75743543573963 | 4.94419431518509 | 6175400 |
| 5 | 2024-04-19 | 4.786923408508301 | 4.924535510438352 | 4.747605799014822 | 4.747605799014822 | 4899600 |
| 6 | 2024-04-22 | 4.816411972045898 | 4.895047193025768 | 4.747605919337068 | 4.796753166800931 | 5145700 |
| 7 | 2024-04-23 | 4.77709436416626 | 4.816411974677679 | 4.668970700908414 | 4.757435558910551 | 5385800 |
| 8 | 2024-04-24 | 4.6591410636901855 | 4.7869235321971875 | 4.6591410636901855 | 4.7770943639212815 | 5481100 |
| 9 | 2024-04-25 | 4.501870632171631 | 4.639482269276082 | 4.501870632171631 | 4.629653100977209 | 7486900 |
| 10 | 2024-04-26 | 4.619823455810547 | 4.629653092794937 | 4.472382650667804 | 4.5510178717313705 | 10539500 |
| 11 | 2024-04-29 | 4.668970584869385 | 4.718117831138634 | 4.570676561033762 | 4.619823338600135 | 6203700 |
| 12 | 2024-04-30 | 4.521529674530029 | 4.649312150035072 | 4.472382893053184 | 4.629653343703751 | 9486900 |
| 13 | 2024-05-02 | 4.845900058746338 | 4.904876475858737 | 4.590335584592609 | 4.619823558797358 | 7133500 |
| 14 | 2024-05-03 | 4.914706230163574 | 5.052317873371339 | 4.885217786553312 | 4.983512286118912 | 7028500 |
| 15 | 2024-05-06 | 4.865558624267578 | 4.963853116638944 | 4.855729456252168 | 4.904876233734974 | 3363200 |
| 16 | 2024-05-07 | 4.845900058746338 | 4.904876475858737 | 4.796753278837455 | 4.865558864450471 | 5626900 |
| 17 | 2024-05-08 | 4.845900058746338 | 4.845900058746338 | 4.737776861725056 | 4.767264835929806 | 3094800 |
| 18 | 2024-05-09 | 5.0424885749816895 | 5.081806186315813 | 4.590335575936378 | 4.74760602127287 | 12003500 |
| 19 | 2024-05-10 | 4.836071014404297 | 5.111294301328088 | 4.590335702442314 | 5.111294301328088 | 17602400 |
| 20 | 2024-05-13 | 4.688629627227783 | 4.8360709048040835 | 4.649312015701157 | 4.8262412675709765 | 5121500 |
| 21 | 2024-05-14 | 4.668970584869385 | 4.727946999170758 | 4.64931178010226 | 4.688629389636509 | 3336500 |
| 22 | 2024-05-15 | 4.629652976989746 | 4.718117832824861 | 4.619823340251233 | 4.629652976989746 | 5580900 |
| 23 | 2024-05-16 | 4.560847282409668 | 4.708288564091409 | 4.334770775485109 | 4.6591413139631905 | 13668000 |
| 24 | 2024-05-17 | 4.551017761230469 | 4.570676566019035 | 4.5117001516533355 | 4.541188124484747 | 3543700 |
| 25 | 2024-05-20 | 4.501870632171631 | 4.619823463975447 | 4.472382658572122 | 4.541188242772903 | 6175600 |
| 26 | 2024-05-21 | 4.374088287353516 | 4.501870759781203 | 4.334770675637751 | 4.501870759781203 | 6122900 |
| 27 | 2024-05-22 | 4.059547424316406 | 4.3740883204203636 | 4.020229812303412 | 4.364259151768568 | 11468300 |
| 28 | 2024-05-23 | 4.030058860778809 | 4.246306189104688 | 3.9612532761593044 | 4.079206108680934 | 20317900 |
| 29 | 2024-05-24 | 4.069376468658447 | 4.13818252193078 | 4.010400052440544 | 4.04971766325248 | 6795700 |
| 30 | 2024-05-27 | 4.128353118896484 | 4.2266476202011445 | 4.049717892815091 | 4.069376699335439 | 5352600 |
| 31 | 2024-05-28 | 4.059547424316406 | 4.275794290387877 | 4.039888618309909 | 4.157841454348893 | 7458900 |
| 32 | 2024-05-29 | 4.1971588134765625 | 4.216817618298586 | 3.9809119604343 | 4.020229570078348 | 13380000 |
| 33 | 2024-05-31 | 4.2561354637146 | 4.324941518754688 | 4.148011796852434 | 4.216817851892522 | 7253600 |
| 34 | 2024-06-03 | 4.4232354164123535 | 4.619823469660635 | 4.413405779398494 | 4.4232354164123535 | 18064700 |
| 35 | 2024-06-04 | 4.413405895233154 | 4.570676810662417 | 4.2757942543475895 | 4.383917920823413 | 12881000 |
| 36 | 2024-06-05 | 4.265964984893799 | 4.452723870316184 | 4.148011683935577 | 4.423235427900906 | 12549100 |
| 37 | 2024-06-06 | 4.5313591957092285 | 4.570676807362432 | 4.315111862913709 | 4.315111862913709 | 12132300 |
| 38 | 2024-06-07 | 4.148011684417725 | 4.423235428415044 | 4.148011684417725 | 4.423235428415044 | 17786600 |
| 39 | 2024-06-10 | 4.118523597717285 | 4.305282478037969 | 4.108693960946412 | 4.148011570624147 | 10557000 |
| 40 | 2024-06-11 | 4.22664737701416 | 4.256135350746585 | 4.14801168675428 | 4.1578413238003495 | 6535600 |
| 41 | 2024-06-12 | 4.059547424316406 | 4.3249415397555735 | 4.0104001749487095 | 4.305282733749077 | 14537800 |
| 42 | 2024-06-13 | 4.049717903137207 | 4.187330017833316 | 4.049717903137207 | 4.0693767097076625 | 7590900 |
| 43 | 2024-06-14 | 4.128353118896484 | 4.216817982589511 | 4.059547530426725 | 4.059547530426725 | 6081000 |
| 44 | 2024-06-17 | 3.9514236450195312 | 4.108694088617398 | 3.9514236450195312 | 4.098864920243977 | 7537900 |
| 45 | 2024-06-18 | 3.9121060371398926 | 4.0104000644644335 | 3.862959023477622 | 3.9809120906185185 | 6454900 |
| 46 | 2024-06-19 | 3.98091197013855 | 4.020229579878442 | 3.862958906567434 | 3.931764723612245 | 5474800 |
| 47 | 2024-06-20 | 3.9514236450195312 | 4.11852372569371 | 3.9415944766461113 | 4.0202296984450445 | 6955600 |
| 48 | 2024-06-21 | 3.9219353199005127 | 4.020229578569683 | 3.8826177101734203 | 3.9415943591154985 | 5207300 |
| 49 | 2024-06-24 | 4.039888381958008 | 4.039888381958008 | 3.9317647208965467 | 3.9317647208965467 | 3588900 |
| 50 | 2024-06-25 | 3.931764841079712 | 4.0005708945316485 | 3.882617827436505 | 4.0005708945316485 | 6679200 |
| 51 | 2024-06-26 | 3.872788429260254 | 3.912106040221037 | 3.7744941675068504 | 3.912106040221037 | 8336000 |
| 52 | 2024-06-27 | 4.0792059898376465 | 4.0792059898376465 | 3.89244710943464 | 3.9121059142821735 | 9337200 |
| 53 | 2024-06-28 | 3.98091197013855 | 4.089035162571814 | 3.941594360398658 | 4.07920599448828 | 4580200 |
| 54 | 2024-07-01 | 3.9219353199005127 | 3.9907411369229244 | 3.9121059174687396 | 3.9907411369229244 | 4338100 |
| 55 | 2024-07-02 | 3.8334708213806152 | 3.941594485961119 | 3.8334708213806152 | 3.931764848861576 | 6188900 |
| 56 | 2024-07-03 | 3.99074125289917 | 4.030058863768884 | 3.8826178230074553 | 3.8826178230074553 | 6601200 |
| 57 | 2024-07-04 | 4.118523597717285 | 4.157841207395021 | 4.010399936752073 | 4.0595471832006815 | 5757900 |
| 58 | 2024-07-05 | 4.393746852874756 | 4.393746852874756 | 4.0398883667888255 | 4.079205976353929 | 8159700 |
| 59 | 2024-07-08 | 4.403576850891113 | 4.501870882868007 | 4.3544296005512075 | 4.364259238100355 | 8324600 |
| 60 | 2024-07-09 | 4.413405895233154 | 4.462553144186593 | 4.285623891619438 | 4.39374708939236 | 7173300 |
| 61 | 2024-07-10 | 4.570676803588867 | 4.67880046989736 | 4.462553137280375 | 4.551017997778496 | 13643900 |
| 62 | 2024-07-11 | 4.629652976989746 | 4.737776637599012 | 4.600164535477082 | 4.668970586538047 | 8332500 |
| 63 | 2024-07-12 | 4.51170015335083 | 4.668970591718534 | 4.462552907009484 | 4.6198233453771875 | 4603600 |
| 64 | 2024-07-15 | 4.570676803588867 | 4.609994415209609 | 4.482211943090746 | 4.492041580347383 | 5637800 |
| 65 | 2024-07-16 | 4.580505847930908 | 4.796753174683815 | 4.570676679643716 | 4.570676679643716 | 7747700 |
| 66 | 2024-07-17 | 4.521529674530029 | 4.600164899855312 | 4.462553255536067 | 4.54118848086135 | 9500500 |
| 67 | 2024-07-18 | 4.374088287353516 | 4.501870759781203 | 4.305282701202379 | 4.492041591203713 | 7625500 |
| 68 | 2024-07-19 | 4.2561354637146 | 4.423235548309882 | 4.246306295110532 | 4.3347706873587555 | 5888000 |
| 69 | 2024-07-22 | 4.442894458770752 | 4.5018708778916965 | 4.2757943702432835 | 4.2757943702432835 | 7831900 |
| 70 | 2024-07-23 | 4.3052825927734375 | 4.413405787917247 | 4.295452955740606 | 4.3937469825544735 | 6516100 |
| 71 | 2024-07-24 | 4.246306419372559 | 4.393747233668541 | 4.216817975291612 | 4.305282838831535 | 7290600 |
| 72 | 2024-07-25 | 4.374088287353516 | 4.472382785345831 | 4.246306283628732 | 4.246306283628732 | 8181500 |
| 73 | 2024-07-26 | 4.374088287353516 | 4.452723979487948 | 4.354429481495633 | 4.374088287353516 | 2805700 |
| 74 | 2024-07-29 | 4.1873297691345215 | 4.403576628565946 | 4.177500132081647 | 4.344600212357376 | 4078200 |
| 75 | 2024-07-30 | 4.167670726776123 | 4.256135590359599 | 4.138182751383576 | 4.138182751383576 | 4133600 |
| 76 | 2024-07-31 | 4.324941635131836 | 4.3347708040003905 | 4.1873299900516585 | 4.1873299900516585 | 6029000 |
| 77 | 2024-08-01 | 4.1971588134765625 | 4.374088056874777 | 4.177500008654539 | 4.33477044723073 | 4669500 |
| 78 | 2024-08-02 | 4.3052825927734375 | 4.324941398136211 | 4.20698856595957 | 4.20698856595957 | 3675900 |
| 79 | 2024-08-05 | 4.265964984893799 | 4.324941401021464 | 4.079206099471413 | 4.1086940731838 | 4220700 |
| 80 | 2024-08-06 | 4.265964984893799 | 4.324941401021464 | 4.197158931726744 | 4.265964984893799 | 3094300 |
| 81 | 2024-08-07 | 4.5411882400512695 | 4.590335487624849 | 4.2856237712961684 | 4.2856237712961684 | 7049200 |
| 82 | 2024-08-08 | 4.5411882400512695 | 4.6001646559178315 | 4.4723826558917255 | 4.5411882400512695 | 3252600 |
| 83 | 2024-08-09 | 4.619823455810547 | 4.639482261076439 | 4.54118823474698 | 4.580505845278763 | 3455000 |
| 84 | 2024-08-12 | 4.590335369110107 | 4.86555863604826 | 4.58050573236802 | 4.649311783453998 | 5114400 |
| 85 | 2024-08-13 | 4.668970584869385 | 4.757435440672883 | 4.590335365800887 | 4.590335365800887 | 6811000 |
| 86 | 2024-08-14 | 4.688629627227783 | 4.90487649062423 | 4.60999440417453 | 4.81641209904077 | 15754400 |
| 87 | 2024-08-15 | 4.688629627227783 | 4.78692365604435 | 4.629653209937843 | 4.688629627227783 | 4906400 |
| 88 | 2024-08-16 | 4.551017761230469 | 4.727947004327567 | 4.501870514907614 | 4.727947004327567 | 5311300 |
| 89 | 2024-08-19 | 5.130952835083008 | 5.258735303006681 | 4.551017848365292 | 4.560847016596328 | 19152900 |
| 90 | 2024-08-20 | 4.9343647956848145 | 5.170270926952926 | 4.904876353512718 | 5.170270926952926 | 7450200 |
| 91 | 2024-08-21 | 4.904876232147217 | 5.042488333941432 | 4.845899817965214 | 4.914705868862322 | 5902900 |
| 92 | 2024-08-22 | 4.737776756286621 | 4.963853251204306 | 4.678800340486732 | 4.9147060036862875 | 4979700 |
| 93 | 2024-08-23 | 4.718118190765381 | 4.826241390874547 | 4.7082885532811405 | 4.727947359546708 | 4830600 |
| 94 | 2024-08-26 | 4.698459148406982 | 4.8164119800733785 | 4.600164653315431 | 4.737776758962448 | 6047900 |
| 95 | 2024-08-27 | 4.668970584869385 | 4.747605803937883 | 4.580505729065886 | 4.69845902637151 | 11066900 |
| 96 | 2024-08-28 | 4.718118190765381 | 4.80658258460898 | 4.6394824970001975 | 4.659141303265765 | 7337400 |
| 97 | 2024-08-29 | 4.551017761230469 | 4.757435445861855 | 4.52152931969618 | 4.688629394750434 | 6431500 |
| 98 | 2024-08-30 | 4.472382545471191 | 4.6001645423424335 | 4.462552908718007 | 4.51170015507817 | 5140600 |
| 99 | 2024-09-02 | 4.521529674530029 | 4.54118848086135 | 4.433065280390542 | 4.452724086721863 | 3007000 |
| 100 | 2024-09-03 | 4.393746852874756 | 4.580505732660435 | 4.374088048092204 | 4.551017759838047 | 3851200 |
| 101 | 2024-09-04 | 4.383917808532715 | 4.531359082913534 | 4.3740881715126445 | 4.423235419207215 | 4089000 |
| 102 | 2024-09-05 | 4.4232354164123535 | 4.67880035433801 | 4.3740881687488375 | 4.383917805762697 | 5535900 |
| 103 | 2024-09-06 | 4.374088287353516 | 4.501870759781203 | 4.374088287353516 | 4.433065173630066 | 4546600 |
| 104 | 2024-09-09 | 4.324941635131836 | 4.393747223320466 | 4.26596521581176 | 4.393747223320466 | 3758900 |
| 105 | 2024-09-10 | 4.324941635131836 | 4.393747223320466 | 4.26596521581176 | 4.26596521581176 | 3638300 |
| 106 | 2024-09-11 | 4.344600200653076 | 4.403576616702765 | 4.285623784603388 | 4.315111758276786 | 3736500 |
| 107 | 2024-09-12 | 4.334770679473877 | 4.374088291224436 | 4.265965093261849 | 4.3446003167629685 | 2761800 |
| 108 | 2024-09-13 | 4.462553024291992 | 4.541188245542494 | 4.344600192416239 | 4.344600192416239 | 3712300 |
| 109 | 2024-09-16 | 4.501870632171631 | 4.541188242772903 | 4.43306504797085 | 4.472382658572122 | 2074300 |
| 110 | 2024-09-17 | 4.482212066650391 | 4.521529679354988 | 4.354429591008991 | 4.492041704177998 | 3036900 |
| 111 | 2024-09-18 | 4.433064937591553 | 4.619823348946034 | 4.364258886401091 | 4.423235300834539 | 4019700 |
| 112 | 2024-09-19 | 4.285624027252197 | 4.482212091881828 | 4.275794389669257 | 4.482212091881828 | 5966700 |
| 113 | 2024-09-20 | 4.0792059898376465 | 4.315111648008047 | 4.049717548214907 | 4.315111648008047 | 11450700 |
| 114 | 2024-09-23 | 4.138182640075684 | 4.138182640075684 | 4.010400166937265 | 4.079206222174007 | 5661200 |
| 115 | 2024-09-24 | 4.216817855834961 | 4.265965105009959 | 4.1480118007305435 | 4.177500243976124 | 4152600 |
| 116 | 2024-09-25 | 4.098865032196045 | 4.226647505460873 | 4.059547420222699 | 4.216817868116084 | 5977000 |
| 117 | 2024-09-26 | 4.20698881149292 | 4.246306424513169 | 4.098865141335776 | 4.1185239478459 | 4065400 |
| 118 | 2024-09-27 | 4.22664737701416 | 4.295452961525079 | 4.177500129189596 | 4.187329766235666 | 4370300 |
| 119 | 2024-09-30 | 4.108694076538086 | 4.226647377592603 | 4.079206102801625 | 4.226647377592603 | 3485900 |
| 120 | 2024-10-01 | 4.089035511016846 | 4.18733001244557 | 4.079206342095725 | 4.148011930652329 | 3464000 |
| 121 | 2024-10-02 | 4.118523597717285 | 4.265964868360233 | 4.0693763512686765 | 4.138182402556153 | 4498600 |
| 122 | 2024-10-03 | 4.000570774078369 | 4.049717551890367 | 3.9317647226981154 | 4.049717551890367 | 7253700 |
| 123 | 2024-10-04 | 4.030058860778809 | 4.04971766619908 | 3.941594470739033 | 3.9907412499382655 | 5332200 |
| 124 | 2024-10-07 | 4.098865032196045 | 4.167670618797948 | 4.020229808249352 | 4.059547420222699 | 4239600 |
| 125 | 2024-10-08 | 4.1971588134765625 | 4.246306059883062 | 4.138182399010491 | 4.148011567070064 | 3375500 |
| 126 | 2024-10-09 | 4.0792059898376465 | 4.177500014075314 | 4.069376353062441 | 4.167670377300107 | 3402900 |
| 127 | 2024-10-10 | 4.059547424316406 | 4.0890353989746995 | 3.9612533942839194 | 4.059547424316406 | 3502200 |
| 128 | 2024-10-11 | 3.99074125289917 | 4.1480116963780285 | 3.961253279098331 | 4.0693764746386 | 3734700 |
| 129 | 2024-10-14 | 4.1971588134765625 | 4.246306059883062 | 3.9907411284938727 | 3.9907411284938727 | 4107500 |
| 130 | 2024-10-15 | 4.374088287353516 | 4.521529565639086 | 4.177500228774692 | 4.197159034632574 | 12660400 |
| 131 | 2024-10-16 | 4.27579402923584 | 4.3740880532648365 | 4.265964861184379 | 4.3740880532648365 | 5935000 |
| 132 | 2024-10-17 | 4.27579402923584 | 4.315111638847439 | 4.148011563646705 | 4.22664725157278 | 4524900 |
| 133 | 2024-10-18 | 4.4232354164123535 | 4.492041469400697 | 4.275794142124697 | 4.305282584463384 | 8239700 |
| 134 | 2024-10-21 | 4.462553024291992 | 4.492041466612375 | 4.403576608354116 | 4.423235413666741 | 3364300 |
| 135 | 2024-10-22 | 4.334770679473877 | 4.4920415951790185 | 4.315111873598597 | 4.413405902974996 | 3752900 |
| 136 | 2024-10-23 | 4.20698881149292 | 4.38391807008404 | 4.187330004982795 | 4.324941650553667 | 4875200 |
| 137 | 2024-10-24 | 4.344600200653076 | 4.393746979676371 | 4.118523704777824 | 4.216817731527305 | 6634500 |
| 138 | 2024-10-25 | 4.2561354637146 | 4.383917936487804 | 4.197159045981484 | 4.3347706873587555 | 4632800 |
| 139 | 2024-10-28 | 4.3151116371154785 | 4.413405661105023 | 4.265964859472144 | 4.265964859472144 | 3835200 |
| 140 | 2024-10-29 | 4.1873297691345215 | 4.315111769901645 | 4.138182521275933 | 4.305282601551662 | 3768300 |
| 141 | 2024-10-30 | 4.167670726776123 | 4.236476783863595 | 4.108694307288112 | 4.226647614967052 | 7015700 |
| 142 | 2024-10-31 | 4.0792059898376465 | 4.12835276760504 | 4.01039993851984 | 4.12835276760504 | 17168800 |
| 143 | 2024-11-01 | 4.020229816436768 | 4.118523846570314 | 3.9219355519517674 | 4.089035403178797 | 8480500 |
| 144 | 2024-11-04 | 4.344600200653076 | 4.364259006002972 | 4.069376457051638 | 4.079206094078033 | 10892900 |
| 145 | 2024-11-05 | 4.462553024291992 | 4.492041466612375 | 4.2659649711657375 | 4.344600192416239 | 6982700 |
| 146 | 2024-11-06 | 4.462553024291992 | 4.47238266129975 | 4.334770555408482 | 4.403576608354116 | 4833100 |
| 147 | 2024-11-07 | 4.3151116371154785 | 4.54118812664287 | 4.256135222721752 | 4.423235297855417 | 5579800 |
| 148 | 2024-11-08 | 4.22664737701416 | 4.492041484120443 | 4.177500129189596 | 4.324941403960396 | 9103400 |
| 149 | 2024-11-11 | 4.1873297691345215 | 4.265964990745949 | 4.177500132081647 | 4.2069885745373785 | 4792500 |
| 150 | 2024-11-12 | 4.128353118896484 | 4.23647678910986 | 4.069376699335439 | 4.167670731937181 | 8588900 |
| 151 | 2024-11-13 | 4.260000228881836 | 4.329999923706055 | 4.150000095367432 | 4.150000095367432 | 8207600 |
| 152 | 2024-11-14 | 4.199999809265137 | 4.360000133514404 | 4.170000076293945 | 4.269999980926514 | 4763500 |
| 153 | 2024-11-18 | 4.150000095367432 | 4.289999961853027 | 4.150000095367432 | 4.179999828338623 | 4908100 |
| 154 | 2024-11-19 | 4.139999866485596 | 4.210000038146973 | 4.130000114440918 | 4.159999847412109 | 4196300 |
| 155 | 2024-11-21 | 4.03000020980835 | 4.119999885559082 | 4.0 | 4.110000133514404 | 8297500 |
| 156 | 2024-11-22 | 4.170000076293945 | 4.170000076293945 | 4.039999961853027 | 4.079999923706055 | 5711800 |
| 157 | 2024-11-25 | 4.300000190734863 | 4.320000171661377 | 4.170000076293945 | 4.199999809265137 | 5809200 |
| 158 | 2024-11-26 | 4.489999771118164 | 4.550000190734863 | 4.289999961853027 | 4.329999923706055 | 9296600 |
| 159 | 2024-11-27 | 4.079999923706055 | 4.389999866485596 | 4.079999923706055 | 4.329999923706055 | 17464800 |
| 160 | 2024-11-28 | 3.869999885559082 | 4.090000152587891 | 3.7799999713897705 | 4.079999923706055 | 15060600 |
| 161 | 2024-11-29 | 3.740000009536743 | 3.869999885559082 | 3.700000047683716 | 3.869999885559082 | 13590400 |
| 162 | 2024-12-02 | 3.5799999237060547 | 3.6700000762939453 | 3.4800000190734863 | 3.6600000858306885 | 17261100 |
| 163 | 2024-12-03 | 3.490000009536743 | 3.6600000858306885 | 3.3499999046325684 | 3.559999942779541 | 18106900 |
| 164 | 2024-12-04 | 3.6500000953674316 | 3.7699999809265137 | 3.490000009536743 | 3.509999990463257 | 15377900 |
| 165 | 2024-12-05 | 3.6700000762939453 | 3.7899999618530273 | 3.6600000858306885 | 3.700000047683716 | 5180600 |
| 166 | 2024-12-06 | 3.5899999141693115 | 3.680000066757202 | 3.5399999618530273 | 3.680000066757202 | 4904100 |
| 167 | 2024-12-09 | 3.5299999713897705 | 3.640000104904175 | 3.4600000381469727 | 3.5899999141693115 | 6889500 |
| 168 | 2024-12-10 | 3.6500000953674316 | 3.690000057220459 | 3.5299999713897705 | 3.559999942779541 | 5973500 |
| 169 | 2024-12-11 | 3.7799999713897705 | 3.930000066757202 | 3.640000104904175 | 3.690000057220459 | 11012000 |
| 170 | 2024-12-12 | 3.640000104904175 | 3.7300000190734863 | 3.569999933242798 | 3.7300000190734863 | 6099800 |
| 171 | 2024-12-13 | 3.5299999713897705 | 3.6500000953674316 | 3.5199999809265137 | 3.630000114440918 | 3470800 |
| 172 | 2024-12-16 | 3.4700000286102295 | 3.549999952316284 | 3.4200000762939453 | 3.5199999809265137 | 3312300 |
| 173 | 2024-12-17 | 3.5299999713897705 | 3.5799999237060547 | 3.4600000381469727 | 3.490000009536743 | 6669600 |
| 174 | 2024-12-18 | 3.390000104904175 | 3.5199999809265137 | 3.3399999141693115 | 3.5199999809265137 | 6268700 |
| 175 | 2024-12-19 | 3.4100000858306885 | 3.4600000381469727 | 3.2899999618530273 | 3.4000000953674316 | 7632400 |
| 176 | 2024-12-20 | 3.5199999809265137 | 3.5799999237060547 | 3.390000104904175 | 3.440000057220459 | 4362900 |
| 177 | 2024-12-23 | 3.4100000858306885 | 3.509999990463257 | 3.3499999046325684 | 3.4600000381469727 | 3416000 |
| 178 | 2024-12-26 | 3.3299999237060547 | 3.450000047683716 | 3.319999933242798 | 3.4100000858306885 | 3451100 |
| 179 | 2024-12-27 | 3.2200000286102295 | 3.4000000953674316 | 3.2200000286102295 | 3.4000000953674316 | 4580300 |
| 180 | 2024-12-30 | 3.319999933242798 | 3.3299999237060547 | 3.190000057220459 | 3.2300000190734863 | 7320300 |
| 181 | 2025-01-02 | 3.25 | 3.319999933242798 | 3.1600000858306885 | 3.319999933242798 | 5893600 |
| 182 | 2025-01-03 | 3.2300000190734863 | 3.2699999809265137 | 3.180000066757202 | 3.25 | 4071000 |
| 183 | 2025-01-06 | 3.319999933242798 | 3.3399999141693115 | 3.2100000381469727 | 3.309999942779541 | 6705700 |
| 184 | 2025-01-07 | 3.450000047683716 | 3.559999942779541 | 3.3399999141693115 | 3.3499999046325684 | 9388100 |
| 185 | 2025-01-08 | 3.4100000858306885 | 3.440000057220459 | 3.3399999141693115 | 3.390000104904175 | 6507500 |
| 186 | 2025-01-09 | 3.4100000858306885 | 3.450000047683716 | 3.319999933242798 | 3.4100000858306885 | 3216000 |
| 187 | 2025-01-10 | 3.359999895095825 | 3.4200000762939453 | 3.299999952316284 | 3.4200000762939453 | 4750500 |
| 188 | 2025-01-13 | 3.3299999237060547 | 3.359999895095825 | 3.2699999809265137 | 3.359999895095825 | 4879100 |
| 189 | 2025-01-14 | 3.299999952316284 | 3.4100000858306885 | 3.2799999713897705 | 3.3499999046325684 | 6003800 |
| 190 | 2025-01-15 | 3.3499999046325684 | 3.4000000953674316 | 3.2899999618530273 | 3.3299999237060547 | 7819600 |
| 191 | 2025-01-16 | 3.119999885559082 | 3.359999895095825 | 3.119999885559082 | 3.359999895095825 | 8342600 |
| 192 | 2025-01-17 | 3.0299999713897705 | 3.1600000858306885 | 3.0299999713897705 | 3.1600000858306885 | 10152000 |
| 193 | 2025-01-20 | 3.109999895095825 | 3.1700000762939453 | 3.009999990463257 | 3.049999952316284 | 9038700 |
| 194 | 2025-01-21 | 3.180000066757202 | 3.180000066757202 | 3.069999933242798 | 3.0999999046325684 | 3979300 |
| 195 | 2025-01-22 | 3.359999895095825 | 3.390000104904175 | 3.140000104904175 | 3.190000057220459 | 8022000 |
| 196 | 2025-01-23 | 3.299999952316284 | 3.390000104904175 | 3.259999990463257 | 3.359999895095825 | 5029000 |
| 197 | 2025-01-24 | 3.2100000381469727 | 3.309999942779541 | 3.190000057220459 | 3.259999990463257 | 5881900 |
| 198 | 2025-01-27 | 3.309999942779541 | 3.319999933242798 | 3.1500000953674316 | 3.180000066757202 | 5421200 |
| 199 | 2025-01-28 | 3.2100000381469727 | 3.299999952316284 | 3.1600000858306885 | 3.259999990463257 | 5281900 |
| 200 | 2025-01-29 | 3.190000057220459 | 3.2699999809265137 | 3.180000066757202 | 3.240000009536743 | 4232800 |
| 201 | 2025-01-30 | 3.430000066757202 | 3.4800000190734863 | 3.2100000381469727 | 3.2100000381469727 | 8717500 |
| 202 | 2025-01-31 | 3.359999895095825 | 3.450000047683716 | 3.3299999237060547 | 3.430000066757202 | 5861400 |
| 203 | 2025-02-03 | 3.309999942779541 | 3.390000104904175 | 3.25 | 3.3399999141693115 | 5597200 |
| 204 | 2025-02-04 | 3.2100000381469727 | 3.299999952316284 | 3.180000066757202 | 3.299999952316284 | 7008400 |
| 205 | 2025-02-05 | 3.140000104904175 | 3.2200000286102295 | 3.069999933242798 | 3.2100000381469727 | 8072000 |
| 206 | 2025-02-06 | 3.2100000381469727 | 3.2200000286102295 | 3.119999885559082 | 3.1600000858306885 | 4847300 |
| 207 | 2025-02-07 | 3.119999885559082 | 3.2100000381469727 | 3.049999952316284 | 3.190000057220459 | 6432000 |
| 208 | 2025-02-10 | 3.140000104904175 | 3.190000057220459 | 3.119999885559082 | 3.140000104904175 | 6690200 |
| 209 | 2025-02-11 | 3.190000057220459 | 3.2200000286102295 | 3.119999885559082 | 3.119999885559082 | 8429000 |
| 210 | 2025-02-12 | 3.119999885559082 | 3.25 | 3.109999895095825 | 3.180000066757202 | 19246300 |
| 211 | 2025-02-13 | 3.180000066757202 | 3.2100000381469727 | 3.069999933242798 | 3.119999885559082 | 10993100 |
| 212 | 2025-02-14 | 3.4000000953674316 | 3.4000000953674316 | 3.1700000762939453 | 3.190000057220459 | 17471600 |
| 213 | 2025-02-17 | 3.4600000381469727 | 3.559999942779541 | 3.380000114440918 | 3.380000114440918 | 8510100 |
| 214 | 2025-02-18 | 3.299999952316284 | 3.4600000381469727 | 3.2300000190734863 | 3.4600000381469727 | 8625000 |
| 215 | 2025-02-19 | 3.0299999713897705 | 3.259999990463257 | 3.0199999809265137 | 3.259999990463257 | 21630900 |
| 216 | 2025-02-20 | 2.990000009536743 | 3.0999999046325684 | 2.990000009536743 | 3.0399999618530273 | 14943500 |
| 217 | 2025-02-21 | 2.940000057220459 | 3.009999990463257 | 2.9200000762939453 | 2.990000009536743 | 11440700 |
| 218 | 2025-02-24 | 2.799999952316284 | 2.9600000381469727 | 2.799999952316284 | 2.950000047683716 | 9179000 |
| 219 | 2025-02-25 | 3.0 | 3.0 | 2.8299999237060547 | 2.8299999237060547 | 12768000 |
| 220 | 2025-02-26 | 2.880000114440918 | 3.0299999713897705 | 2.869999885559082 | 3.0299999713897705 | 8199000 |
| 221 | 2025-02-27 | 2.8499999046325684 | 2.930000066757202 | 2.8499999046325684 | 2.869999885559082 | 6809300 |
| 222 | 2025-02-28 | 2.740000009536743 | 2.890000104904175 | 2.740000009536743 | 2.8499999046325684 | 21141700 |
| 223 | 2025-03-05 | 2.640000104904175 | 2.740000009536743 | 2.609999895095825 | 2.740000009536743 | 8716000 |
| 224 | 2025-03-06 | 2.640000104904175 | 2.690000057220459 | 2.5899999141693115 | 2.6500000953674316 | 13394200 |
| 225 | 2025-03-07 | 2.690000057220459 | 2.7300000190734863 | 2.5799999237060547 | 2.640000104904175 | 12582100 |
| 226 | 2025-03-10 | 2.640000104904175 | 2.7100000381469727 | 2.609999895095825 | 2.609999895095825 | 14449700 |
| 227 | 2025-03-11 | 2.740000009536743 | 2.809999942779541 | 2.609999895095825 | 2.6500000953674316 | 15078700 |
| 228 | 2025-03-12 | 2.7100000381469727 | 2.7799999713897705 | 2.6700000762939453 | 2.75 | 10241300 |
| 229 | 2025-03-13 | 2.7699999809265137 | 2.7699999809265137 | 2.5799999237060547 | 2.690000057220459 | 19000400 |
| 230 | 2025-03-14 | 2.6500000953674316 | 2.8499999046325684 | 2.5999999046325684 | 2.700000047683716 | 27990000 |
| 231 | 2025-03-17 | 2.640000104904175 | 2.7300000190734863 | 2.619999885559082 | 2.6600000858306885 | 11762400 |
| 232 | 2025-03-18 | 2.5999999046325684 | 2.6600000858306885 | 2.5299999713897705 | 2.619999885559082 | 21516500 |
| 233 | 2025-03-19 | 2.759999990463257 | 2.7799999713897705 | 2.5799999237060547 | 2.5899999141693115 | 17315700 |
| 234 | 2025-03-20 | 2.6500000953674316 | 2.75 | 2.640000104904175 | 2.7300000190734863 | 9291000 |
| 235 | 2025-03-21 | 2.630000114440918 | 2.6600000858306885 | 2.609999895095825 | 2.630000114440918 | 5502400 |
| 236 | 2025-03-24 | 2.5899999141693115 | 2.6600000858306885 | 2.569999933242798 | 2.619999885559082 | 6934000 |
| 237 | 2025-03-25 | 2.7200000286102295 | 2.7799999713897705 | 2.5899999141693115 | 2.5899999141693115 | 9980400 |
| 238 | 2025-03-26 | 2.7200000286102295 | 2.7699999809265137 | 2.700000047683716 | 2.7300000190734863 | 4510900 |
| 239 | 2025-03-27 | 2.7799999713897705 | 2.7899999618530273 | 2.700000047683716 | 2.7300000190734863 | 6637700 |
| 240 | 2025-03-28 | 2.7100000381469727 | 2.7799999713897705 | 2.640000104904175 | 2.7799999713897705 | 9609500 |
| 241 | 2025-03-31 | 2.6700000762939453 | 2.740000009536743 | 2.619999885559082 | 2.680000066757202 | 6977000 |
| 242 | 2025-04-01 | 2.7100000381469727 | 2.759999990463257 | 2.6600000858306885 | 2.690000057220459 | 7130300 |
| 243 | 2025-04-02 | 2.7100000381469727 | 2.7799999713897705 | 2.6700000762939453 | 2.7200000286102295 | 16124100 |
| 244 | 2025-04-03 | 2.7300000190734863 | 2.7799999713897705 | 2.680000066757202 | 2.690000057220459 | 19164700 |
| 245 | 2025-04-04 | 2.5799999237060547 | 2.700000047683716 | 2.549999952316284 | 2.690000057220459 | 10774300 |
| 246 | 2025-04-07 | 2.619999885559082 | 2.6600000858306885 | 2.4700000286102295 | 2.5299999713897705 | 14152900 |
| 247 | 2025-04-08 | 2.690000057220459 | 2.7799999713897705 | 2.609999895095825 | 2.640000104904175 | 12941500 |
| 248 | 2025-04-09 | 2.8399999141693115 | 2.890000104904175 | 2.6600000858306885 | 2.6700000762939453 | 15073500 |
| 249 | 2025-04-10 | 2.9700000286102295 | 3.009999990463257 | 2.799999952316284 | 2.8299999237060547 | 18503800 |
| 250 | 2025-04-11 | 2.940000057220459 | 3.059999942779541 | 2.9100000858306885 | 2.9600000381469727 | 10289700 |