ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 6.800000190734863 | 7.099999904632568 | 6.599999904632568 | 6.699999809265137 | 1448090 |
| 3 | 2024-04-17 | 6.800000190734863 | 7.099999904632568 | 6.599999904632568 | 6.900000095367432 | 1066110 |
| 4 | 2024-04-18 | 7.099999904632568 | 7.199999809265137 | 6.699999809265137 | 6.900000095367432 | 1623880 |
| 5 | 2024-04-19 | 7.0 | 7.5 | 7.0 | 7.300000190734863 | 1902870 |
| 6 | 2024-04-22 | 6.900000095367432 | 7.199999809265137 | 6.800000190734863 | 7.099999904632568 | 889010 |
| 7 | 2024-04-23 | 6.800000190734863 | 7.0 | 6.699999809265137 | 6.900000095367432 | 524490 |
| 8 | 2024-04-24 | 6.599999904632568 | 6.900000095367432 | 6.599999904632568 | 6.800000190734863 | 523600 |
| 9 | 2024-04-25 | 6.599999904632568 | 6.800000190734863 | 6.599999904632568 | 6.699999809265137 | 437300 |
| 10 | 2024-04-26 | 6.800000190734863 | 6.800000190734863 | 6.599999904632568 | 6.699999809265137 | 311000 |
| 11 | 2024-04-29 | 6.800000190734863 | 6.800000190734863 | 6.599999904632568 | 6.800000190734863 | 836040 |
| 12 | 2024-04-30 | 7.300000190734863 | 8.0 | 6.699999809265137 | 6.699999809265137 | 3222900 |
| 13 | 2024-05-02 | 7.300000190734863 | 7.699999809265137 | 7.300000190734863 | 7.5 | 703400 |
| 14 | 2024-05-03 | 7.300000190734863 | 7.400000095367432 | 7.199999809265137 | 7.400000095367432 | 404070 |
| 15 | 2024-05-06 | 7.300000190734863 | 7.400000095367432 | 7.199999809265137 | 7.300000190734863 | 358640 |
| 16 | 2024-05-07 | 7.5 | 7.599999904632568 | 7.199999809265137 | 7.300000190734863 | 584480 |
| 17 | 2024-05-08 | 6.800000190734863 | 7.400000095367432 | 6.800000190734863 | 7.400000095367432 | 1300990 |
| 18 | 2024-05-09 | 7.099999904632568 | 7.199999809265137 | 6.599999904632568 | 6.699999809265137 | 1338980 |
| 19 | 2024-05-10 | 6.599999904632568 | 7.199999809265137 | 6.5 | 7.099999904632568 | 1301070 |
| 20 | 2024-05-13 | 6.5 | 6.699999809265137 | 6.400000095367432 | 6.5 | 522730 |
| 21 | 2024-05-14 | 6.400000095367432 | 6.599999904632568 | 6.300000190734863 | 6.5 | 425720 |
| 22 | 2024-05-15 | 6.300000190734863 | 6.5 | 6.300000190734863 | 6.400000095367432 | 423420 |
| 23 | 2024-05-16 | 6.300000190734863 | 6.400000095367432 | 6.199999809265137 | 6.400000095367432 | 268210 |
| 24 | 2024-05-17 | 6.300000190734863 | 6.300000190734863 | 6.099999904632568 | 6.300000190734863 | 361800 |
| 25 | 2024-05-20 | 6.099999904632568 | 6.300000190734863 | 6.0 | 6.099999904632568 | 908100 |
| 26 | 2024-05-21 | 6.199999809265137 | 6.199999809265137 | 6.0 | 6.099999904632568 | 376780 |
| 27 | 2024-05-22 | 6.0 | 6.199999809265137 | 6.0 | 6.099999904632568 | 217710 |
| 28 | 2024-05-23 | 6.0 | 6.199999809265137 | 5.900000095367432 | 6.099999904632568 | 453140 |
| 29 | 2024-05-24 | 5.900000095367432 | 6.099999904632568 | 5.900000095367432 | 6.0 | 154680 |
| 30 | 2024-05-27 | 5.900000095367432 | 6.0 | 5.800000190734863 | 5.900000095367432 | 315780 |
| 31 | 2024-05-28 | 6.0 | 6.099999904632568 | 5.800000190734863 | 5.900000095367432 | 397350 |
| 32 | 2024-05-29 | 6.099999904632568 | 6.400000095367432 | 6.0 | 6.099999904632568 | 721530 |
| 33 | 2024-05-31 | 6.0 | 6.199999809265137 | 6.0 | 6.099999904632568 | 160340 |
| 34 | 2024-06-03 | 6.0 | 6.099999904632568 | 5.900000095367432 | 6.099999904632568 | 265440 |
| 35 | 2024-06-04 | 6.0 | 6.099999904632568 | 5.900000095367432 | 6.0 | 180190 |
| 36 | 2024-06-05 | 5.900000095367432 | 6.0 | 5.900000095367432 | 6.0 | 121660 |
| 37 | 2024-06-06 | 6.0 | 6.0 | 5.800000190734863 | 5.900000095367432 | 325240 |
| 38 | 2024-06-07 | 5.800000190734863 | 6.0 | 5.699999809265137 | 5.900000095367432 | 649200 |
| 39 | 2024-06-10 | 5.800000190734863 | 5.900000095367432 | 5.699999809265137 | 5.800000190734863 | 205770 |
| 40 | 2024-06-11 | 5.599999904632568 | 5.800000190734863 | 5.400000095367432 | 5.699999809265137 | 570650 |
| 41 | 2024-06-12 | 5.199999809265137 | 5.599999904632568 | 5.199999809265137 | 5.5 | 471630 |
| 42 | 2024-06-13 | 5.099999904632568 | 5.400000095367432 | 5.0 | 5.300000190734863 | 881950 |
| 43 | 2024-06-14 | 5.0 | 5.099999904632568 | 4.900000095367432 | 5.0 | 594980 |
| 44 | 2024-06-17 | 4.440000057220459 | 5.019999980926514 | 4.429999828338623 | 4.699999809265137 | 1563300 |
| 45 | 2024-06-18 | 4.389999866485596 | 4.480000019073486 | 4.099999904632568 | 4.400000095367432 | 1813900 |
| 46 | 2024-06-19 | 4.570000171661377 | 4.800000190734863 | 4.380000114440918 | 4.380000114440918 | 1734900 |
| 47 | 2024-06-20 | 4.559999942779541 | 4.75 | 4.409999847412109 | 4.610000133514404 | 737400 |
| 48 | 2024-06-21 | 4.340000152587891 | 4.619999885559082 | 4.300000190734863 | 4.5 | 730200 |
| 49 | 2024-06-24 | 4.599999904632568 | 4.650000095367432 | 4.320000171661377 | 4.380000114440918 | 910400 |
| 50 | 2024-06-25 | 4.800000190734863 | 4.949999809265137 | 4.570000171661377 | 4.570000171661377 | 742800 |
| 51 | 2024-06-26 | 4.820000171661377 | 4.989999771118164 | 4.820000171661377 | 4.889999866485596 | 371400 |
| 52 | 2024-06-27 | 5.21999979019165 | 5.28000020980835 | 4.860000133514404 | 4.869999885559082 | 1391700 |
| 53 | 2024-06-28 | 5.400000095367432 | 5.590000152587891 | 5.21999979019165 | 5.25 | 1299000 |
| 54 | 2024-07-01 | 5.96999979019165 | 6.070000171661377 | 5.389999866485596 | 5.389999866485596 | 1681000 |
| 55 | 2024-07-02 | 6.21999979019165 | 6.420000076293945 | 5.880000114440918 | 6.050000190734863 | 2139600 |
| 56 | 2024-07-03 | 6.349999904632568 | 6.539999961853027 | 6.010000228881836 | 6.440000057220459 | 2730500 |
| 57 | 2024-07-04 | 6.380000114440918 | 6.679999828338623 | 6.369999885559082 | 6.599999904632568 | 1381300 |
| 58 | 2024-07-05 | 6.239999771118164 | 6.5 | 6.159999847412109 | 6.389999866485596 | 820400 |
| 59 | 2024-07-08 | 6.139999866485596 | 6.289999961853027 | 6.139999866485596 | 6.25 | 527100 |
| 60 | 2024-07-09 | 5.75 | 6.179999828338623 | 5.659999847412109 | 6.119999885559082 | 1719300 |
| 61 | 2024-07-10 | 5.96999979019165 | 6.170000076293945 | 5.710000038146973 | 5.710000038146973 | 1583300 |
| 62 | 2024-07-11 | 5.949999809265137 | 6.199999809265137 | 5.900000095367432 | 5.989999771118164 | 739100 |
| 63 | 2024-07-12 | 5.909999847412109 | 5.980000019073486 | 5.829999923706055 | 5.920000076293945 | 500500 |
| 64 | 2024-07-15 | 6.329999923706055 | 6.360000133514404 | 5.869999885559082 | 5.909999847412109 | 1535700 |
| 65 | 2024-07-16 | 5.960000038146973 | 6.559999942779541 | 5.940000057220459 | 6.389999866485596 | 1577500 |
| 66 | 2024-07-17 | 5.119999885559082 | 6.139999866485596 | 5.039999961853027 | 6.0 | 3572900 |
| 67 | 2024-07-18 | 4.639999866485596 | 5.019999980926514 | 4.539999961853027 | 5.0 | 3036000 |
| 68 | 2024-07-19 | 4.389999866485596 | 4.710000038146973 | 4.329999923706055 | 4.650000095367432 | 1497000 |
| 69 | 2024-07-22 | 4.400000095367432 | 4.460000038146973 | 4.340000152587891 | 4.420000076293945 | 841800 |
| 70 | 2024-07-23 | 4.400000095367432 | 4.619999885559082 | 4.320000171661377 | 4.349999904632568 | 1221600 |
| 71 | 2024-07-24 | 4.360000133514404 | 4.489999771118164 | 4.349999904632568 | 4.409999847412109 | 542500 |
| 72 | 2024-07-25 | 4.460000038146973 | 4.480000019073486 | 4.360000133514404 | 4.389999866485596 | 747600 |
| 73 | 2024-07-26 | 4.400000095367432 | 4.53000020980835 | 4.360000133514404 | 4.460000038146973 | 539300 |
| 74 | 2024-07-29 | 4.21999979019165 | 4.449999809265137 | 4.21999979019165 | 4.449999809265137 | 989800 |
| 75 | 2024-07-30 | 4.190000057220459 | 4.269999980926514 | 4.150000095367432 | 4.150000095367432 | 581600 |
| 76 | 2024-07-31 | 4.170000076293945 | 4.239999771118164 | 4.159999847412109 | 4.210000038146973 | 580100 |
| 77 | 2024-08-01 | 4.199999809265137 | 4.269999980926514 | 4.170000076293945 | 4.199999809265137 | 446400 |
| 78 | 2024-08-02 | 4.190000057220459 | 4.230000019073486 | 4.170000076293945 | 4.190000057220459 | 281400 |
| 79 | 2024-08-05 | 4.21999979019165 | 4.269999980926514 | 4.019999980926514 | 4.099999904632568 | 845700 |
| 80 | 2024-08-06 | 4.25 | 4.300000190734863 | 4.170000076293945 | 4.170000076293945 | 292700 |
| 81 | 2024-08-07 | 4.340000152587891 | 4.349999904632568 | 4.199999809265137 | 4.239999771118164 | 555300 |
| 82 | 2024-08-08 | 4.300000190734863 | 4.550000190734863 | 4.289999961853027 | 4.349999904632568 | 595100 |
| 83 | 2024-08-09 | 4.25 | 4.400000095367432 | 4.25 | 4.320000171661377 | 490400 |
| 84 | 2024-08-12 | 4.46999979019165 | 4.5 | 4.300000190734863 | 4.360000133514404 | 731600 |
| 85 | 2024-08-13 | 4.320000171661377 | 4.489999771118164 | 4.309999942779541 | 4.489999771118164 | 493500 |
| 86 | 2024-08-14 | 4.300000190734863 | 4.360000133514404 | 4.260000228881836 | 4.320000171661377 | 291200 |
| 87 | 2024-08-15 | 4.760000228881836 | 5.449999809265137 | 4.599999904632568 | 4.599999904632568 | 4924800 |
| 88 | 2024-08-16 | 4.5 | 4.960000038146973 | 4.46999979019165 | 4.800000190734863 | 2003700 |
| 89 | 2024-08-19 | 4.440000057220459 | 4.5 | 4.329999923706055 | 4.5 | 1283400 |
| 90 | 2024-08-20 | 4.53000020980835 | 4.53000020980835 | 4.400000095367432 | 4.429999828338623 | 463200 |
| 91 | 2024-08-21 | 4.547760963439941 | 4.686471939086914 | 4.45858907699585 | 4.498220920562744 | 746166 |
| 92 | 2024-08-22 | 4.627024173736572 | 5.112514972686768 | 4.597300052642822 | 4.656747817993164 | 2053799 |
| 93 | 2024-08-23 | 4.607207775115967 | 4.726103782653809 | 4.567575931549072 | 4.726103782653809 | 697821 |
| 94 | 2024-08-26 | 4.547760963439941 | 4.607207775115967 | 4.518036842346191 | 4.607207775115967 | 372326 |
| 95 | 2024-08-27 | 4.656747817993164 | 4.6765642166137695 | 4.478404998779297 | 4.478404998779297 | 463162 |
| 96 | 2024-08-28 | 5.251226902008057 | 5.340398788452148 | 4.557669162750244 | 4.666656017303467 | 2968921 |
| 97 | 2024-08-29 | 5.271042823791504 | 5.598005771636963 | 5.162055015563965 | 5.380031108856201 | 2584483 |
| 98 | 2024-08-30 | 4.949999809265137 | 5.050000190734863 | 4.730000019073486 | 5.010000228881836 | 1341300 |
| 99 | 2024-09-02 | 5.21999979019165 | 5.21999979019165 | 4.71999979019165 | 4.900000095367432 | 1014900 |
| 100 | 2024-09-03 | 5.059999942779541 | 5.380000114440918 | 5.059999942779541 | 5.239999771118164 | 998000 |
| 101 | 2024-09-04 | 5.159999847412109 | 5.260000228881836 | 5.070000171661377 | 5.070000171661377 | 337800 |
| 102 | 2024-09-05 | 5.159999847412109 | 5.190000057220459 | 5.070000171661377 | 5.170000076293945 | 416900 |
| 103 | 2024-09-06 | 5.090000152587891 | 5.170000076293945 | 5.090000152587891 | 5.159999847412109 | 265000 |
| 104 | 2024-09-09 | 4.849999904632568 | 5.150000095367432 | 4.789999961853027 | 5.110000133514404 | 547200 |
| 105 | 2024-09-10 | 4.699999809265137 | 4.980000019073486 | 4.650000095367432 | 4.900000095367432 | 657000 |
| 106 | 2024-09-11 | 4.920000076293945 | 5.070000171661377 | 4.699999809265137 | 4.699999809265137 | 750400 |
| 107 | 2024-09-12 | 4.900000095367432 | 4.980000019073486 | 4.860000133514404 | 4.949999809265137 | 364400 |
| 108 | 2024-09-13 | 5.230000019073486 | 5.300000190734863 | 4.929999828338623 | 4.949999809265137 | 1120000 |
| 109 | 2024-09-16 | 5.110000133514404 | 5.239999771118164 | 5.03000020980835 | 5.199999809265137 | 469400 |
| 110 | 2024-09-17 | 5.179999828338623 | 5.599999904632568 | 5.130000114440918 | 5.139999866485596 | 1204400 |
| 111 | 2024-09-18 | 5.150000095367432 | 5.25 | 5.119999885559082 | 5.21999979019165 | 635400 |
| 112 | 2024-09-19 | 5.199999809265137 | 5.269999980926514 | 5.179999828338623 | 5.179999828338623 | 318800 |
| 113 | 2024-09-20 | 5.199999809265137 | 5.269999980926514 | 5.130000114440918 | 5.199999809265137 | 662900 |
| 114 | 2024-09-23 | 5.170000076293945 | 5.25 | 5.139999866485596 | 5.199999809265137 | 321300 |
| 115 | 2024-09-24 | 5.300000190734863 | 5.300000190734863 | 5.150000095367432 | 5.21999979019165 | 808300 |
| 116 | 2024-09-25 | 5.300000190734863 | 5.46999979019165 | 5.210000038146973 | 5.300000190734863 | 1745500 |
| 117 | 2024-09-26 | 5.25 | 5.510000228881836 | 5.21999979019165 | 5.46999979019165 | 805100 |
| 118 | 2024-09-27 | 5.260000228881836 | 5.449999809265137 | 5.260000228881836 | 5.28000020980835 | 578600 |
| 119 | 2024-09-30 | 5.300000190734863 | 5.599999904632568 | 5.300000190734863 | 5.300000190734863 | 1160400 |
| 120 | 2024-10-01 | 5.28000020980835 | 5.590000152587891 | 5.269999980926514 | 5.489999771118164 | 797400 |
| 121 | 2024-10-02 | 5.110000133514404 | 5.380000114440918 | 5.090000152587891 | 5.28000020980835 | 824900 |
| 122 | 2024-10-03 | 4.909999847412109 | 5.150000095367432 | 4.909999847412109 | 5.150000095367432 | 512700 |
| 123 | 2024-10-04 | 4.829999923706055 | 4.940000057220459 | 4.789999961853027 | 4.909999847412109 | 350700 |
| 124 | 2024-10-07 | 4.880000114440918 | 5.039999961853027 | 4.840000152587891 | 4.849999904632568 | 315800 |
| 125 | 2024-10-08 | 4.929999828338623 | 4.940000057220459 | 4.860000133514404 | 4.909999847412109 | 190300 |
| 126 | 2024-10-09 | 4.940000057220459 | 5.0 | 4.900000095367432 | 4.909999847412109 | 198900 |
| 127 | 2024-10-10 | 4.809999942779541 | 4.960000038146973 | 4.809999942779541 | 4.960000038146973 | 279300 |
| 128 | 2024-10-11 | 4.710000038146973 | 4.849999904632568 | 4.699999809265137 | 4.820000171661377 | 357800 |
| 129 | 2024-10-14 | 4.599999904632568 | 4.760000228881836 | 4.599999904632568 | 4.71999979019165 | 303900 |
| 130 | 2024-10-15 | 4.5 | 4.639999866485596 | 4.5 | 4.610000133514404 | 247500 |
| 131 | 2024-10-16 | 4.349999904632568 | 4.559999942779541 | 4.329999923706055 | 4.5 | 513700 |
| 132 | 2024-10-17 | 4.409999847412109 | 4.539999961853027 | 4.349999904632568 | 4.349999904632568 | 496600 |
| 133 | 2024-10-18 | 4.349999904632568 | 4.460000038146973 | 4.329999923706055 | 4.429999828338623 | 220700 |
| 134 | 2024-10-21 | 4.389999866485596 | 4.510000228881836 | 4.389999866485596 | 4.400000095367432 | 268800 |
| 135 | 2024-10-22 | 4.340000152587891 | 4.409999847412109 | 4.329999923706055 | 4.369999885559082 | 162200 |
| 136 | 2024-10-23 | 4.510000228881836 | 4.53000020980835 | 4.300000190734863 | 4.329999923706055 | 326400 |
| 137 | 2024-10-24 | 4.489999771118164 | 4.510000228881836 | 4.440000057220459 | 4.510000228881836 | 112900 |
| 138 | 2024-10-25 | 4.409999847412109 | 4.840000152587891 | 4.389999866485596 | 4.550000190734863 | 1004800 |
| 139 | 2024-10-28 | 4.710000038146973 | 4.75 | 4.400000095367432 | 4.429999828338623 | 615900 |
| 140 | 2024-10-29 | 4.550000190734863 | 4.900000095367432 | 4.519999980926514 | 4.820000171661377 | 812100 |
| 141 | 2024-10-30 | 4.550000190734863 | 4.619999885559082 | 4.5 | 4.550000190734863 | 654300 |
| 142 | 2024-10-31 | 4.489999771118164 | 4.550000190734863 | 4.489999771118164 | 4.539999961853027 | 189300 |
| 143 | 2024-11-01 | 4.480000019073486 | 4.550000190734863 | 4.480000019073486 | 4.489999771118164 | 164700 |
| 144 | 2024-11-04 | 4.619999885559082 | 4.630000114440918 | 4.46999979019165 | 4.480000019073486 | 587400 |
| 145 | 2024-11-05 | 4.519999980926514 | 4.659999847412109 | 4.429999828338623 | 4.610000133514404 | 1522300 |
| 146 | 2024-11-06 | 4.320000171661377 | 4.519999980926514 | 4.320000171661377 | 4.519999980926514 | 512300 |
| 147 | 2024-11-07 | 4.210000038146973 | 4.619999885559082 | 4.150000095367432 | 4.610000133514404 | 1211000 |
| 148 | 2024-11-08 | 4.119999885559082 | 4.380000114440918 | 4.119999885559082 | 4.190000057220459 | 784900 |
| 149 | 2024-11-11 | 2.5 | 4.199999809265137 | 2.5 | 4.199999809265137 | 4477200 |
| 150 | 2024-11-12 | 1.0 | 2.5 | 0.9100000262260437 | 2.490000009536743 | 31220900 |
| 151 | 2024-11-13 | 1.0199999809265137 | 1.1100000143051147 | 0.8999999761581421 | 1.0099999904632568 | 19327400 |
| 152 | 2024-11-14 | 1.0 | 1.1699999570846558 | 1.0 | 1.0199999809265137 | 14649100 |
| 153 | 2024-11-18 | 1.6699999570846558 | 2.190000057220459 | 1.2000000476837158 | 1.2000000476837158 | 36882200 |
| 154 | 2024-11-19 | 1.399999976158142 | 1.850000023841858 | 1.3300000429153442 | 1.7799999713897705 | 27576200 |
| 155 | 2024-11-21 | 1.3300000429153442 | 1.409999966621399 | 1.2699999809265137 | 1.409999966621399 | 10344600 |
| 156 | 2024-11-22 | 1.4600000381469727 | 1.4600000381469727 | 1.309999942779541 | 1.3300000429153442 | 11556500 |
| 157 | 2024-11-25 | 1.5700000524520874 | 1.6299999952316284 | 1.4600000381469727 | 1.5800000429153442 | 14047200 |
| 158 | 2024-11-26 | 1.690000057220459 | 1.8799999952316284 | 1.5800000429153442 | 1.6299999952316284 | 35244400 |
| 159 | 2024-11-27 | 1.7000000476837158 | 1.8600000143051147 | 1.690000057220459 | 1.7999999523162842 | 17901800 |
| 160 | 2024-11-28 | 1.590000033378601 | 1.7300000190734863 | 1.5700000524520874 | 1.7100000381469727 | 15387300 |
| 161 | 2024-11-29 | 1.600000023841858 | 1.649999976158142 | 1.5800000429153442 | 1.6399999856948853 | 6462900 |
| 162 | 2024-12-02 | 1.590000033378601 | 1.6399999856948853 | 1.590000033378601 | 1.6100000143051147 | 3190400 |
| 163 | 2024-12-03 | 1.5499999523162842 | 1.6200000047683716 | 1.5199999809265137 | 1.6200000047683716 | 7533300 |
| 164 | 2024-12-04 | 1.4800000190734863 | 1.5499999523162842 | 1.4700000286102295 | 1.5499999523162842 | 4014300 |
| 165 | 2024-12-05 | 1.5299999713897705 | 1.559999942779541 | 1.4500000476837158 | 1.4600000381469727 | 5691800 |
| 166 | 2024-12-06 | 1.4600000381469727 | 1.5399999618530273 | 1.4500000476837158 | 1.5199999809265137 | 2721300 |
| 167 | 2024-12-09 | 1.3799999952316284 | 1.4900000095367432 | 1.340000033378601 | 1.4800000190734863 | 3791400 |
| 168 | 2024-12-10 | 1.5099999904632568 | 1.5199999809265137 | 1.3899999856948853 | 1.3899999856948853 | 5412200 |
| 169 | 2024-12-11 | 1.4500000476837158 | 1.5499999523162842 | 1.4199999570846558 | 1.5199999809265137 | 3871000 |
| 170 | 2024-12-12 | 1.4199999570846558 | 1.5099999904632568 | 1.4199999570846558 | 1.4500000476837158 | 3372400 |
| 171 | 2024-12-13 | 1.3899999856948853 | 1.4700000286102295 | 1.3799999952316284 | 1.4500000476837158 | 2044700 |
| 172 | 2024-12-16 | 1.309999942779541 | 1.399999976158142 | 1.309999942779541 | 1.3899999856948853 | 2305700 |
| 173 | 2024-12-17 | 1.25 | 1.3300000429153442 | 1.2200000286102295 | 1.309999942779541 | 2737700 |
| 174 | 2024-12-18 | 1.350000023841858 | 1.4299999475479126 | 1.2799999713897705 | 1.2799999713897705 | 5406500 |
| 175 | 2024-12-19 | 1.3300000429153442 | 1.4700000286102295 | 1.309999942779541 | 1.4500000476837158 | 3984100 |
| 176 | 2024-12-20 | 1.350000023841858 | 1.3799999952316284 | 1.3200000524520874 | 1.340000033378601 | 2355300 |
| 177 | 2024-12-23 | 1.350000023841858 | 1.4600000381469727 | 1.350000023841858 | 1.4299999475479126 | 3355800 |
| 178 | 2024-12-26 | 1.3300000429153442 | 1.3799999952316284 | 1.309999942779541 | 1.350000023841858 | 1405800 |
| 179 | 2024-12-27 | 1.3300000429153442 | 1.350000023841858 | 1.309999942779541 | 1.340000033378601 | 890100 |
| 180 | 2024-12-30 | 1.340000033378601 | 1.3799999952316284 | 1.3300000429153442 | 1.3600000143051147 | 1478600 |
| 181 | 2025-01-02 | 1.350000023841858 | 1.3799999952316284 | 1.3200000524520874 | 1.340000033378601 | 864600 |
| 182 | 2025-01-03 | 1.340000033378601 | 1.3600000143051147 | 1.3200000524520874 | 1.3300000429153442 | 637300 |
| 183 | 2025-01-06 | 1.3600000143051147 | 1.3899999856948853 | 1.3300000429153442 | 1.350000023841858 | 1907400 |
| 184 | 2025-01-07 | 1.3600000143051147 | 1.3799999952316284 | 1.350000023841858 | 1.3799999952316284 | 755400 |
| 185 | 2025-01-08 | 1.3700000047683716 | 1.399999976158142 | 1.340000033378601 | 1.3600000143051147 | 1343300 |
| 186 | 2025-01-09 | 1.3799999952316284 | 1.4299999475479126 | 1.3700000047683716 | 1.3700000047683716 | 1469400 |
| 187 | 2025-01-10 | 1.4700000286102295 | 1.6399999856948853 | 1.409999966621399 | 1.440000057220459 | 8742800 |
| 188 | 2025-01-13 | 1.440000057220459 | 1.5199999809265137 | 1.4199999570846558 | 1.5199999809265137 | 1746800 |
| 189 | 2025-01-14 | 1.3899999856948853 | 1.440000057220459 | 1.3799999952316284 | 1.440000057220459 | 1208500 |
| 190 | 2025-01-15 | 1.4199999570846558 | 1.4700000286102295 | 1.3899999856948853 | 1.399999976158142 | 3358500 |
| 191 | 2025-01-16 | 1.409999966621399 | 1.4700000286102295 | 1.399999976158142 | 1.4299999475479126 | 930400 |
| 192 | 2025-01-17 | 1.4299999475479126 | 1.4500000476837158 | 1.399999976158142 | 1.409999966621399 | 934100 |
| 193 | 2025-01-20 | 1.4299999475479126 | 1.4500000476837158 | 1.409999966621399 | 1.4299999475479126 | 714300 |
| 194 | 2025-01-21 | 1.4800000190734863 | 1.5399999618530273 | 1.4199999570846558 | 1.4199999570846558 | 3141200 |
| 195 | 2025-01-22 | 1.4900000095367432 | 1.5499999523162842 | 1.4700000286102295 | 1.5 | 1579800 |
| 196 | 2025-01-23 | 1.5199999809265137 | 1.559999942779541 | 1.5099999904632568 | 1.5199999809265137 | 1503600 |
| 197 | 2025-01-24 | 1.5499999523162842 | 1.559999942779541 | 1.5099999904632568 | 1.5399999618530273 | 1544900 |
| 198 | 2025-01-27 | 1.600000023841858 | 1.6100000143051147 | 1.5499999523162842 | 1.5499999523162842 | 1968200 |
| 199 | 2025-01-28 | 1.6100000143051147 | 1.6299999952316284 | 1.590000033378601 | 1.600000023841858 | 1180500 |
| 200 | 2025-01-29 | 1.5499999523162842 | 1.6299999952316284 | 1.5299999713897705 | 1.6200000047683716 | 1056900 |
| 201 | 2025-01-30 | 1.6299999952316284 | 1.6299999952316284 | 1.559999942779541 | 1.559999942779541 | 1344400 |
| 202 | 2025-01-31 | 1.649999976158142 | 1.6699999570846558 | 1.6100000143051147 | 1.6299999952316284 | 1635100 |
| 203 | 2025-02-03 | 1.5499999523162842 | 1.649999976158142 | 1.5399999618530273 | 1.649999976158142 | 2525500 |
| 204 | 2025-02-04 | 1.5199999809265137 | 1.559999942779541 | 1.5199999809265137 | 1.5499999523162842 | 1009600 |
| 205 | 2025-02-05 | 1.4500000476837158 | 1.5399999618530273 | 1.4199999570846558 | 1.5199999809265137 | 1676900 |
| 206 | 2025-02-06 | 1.4700000286102295 | 1.4700000286102295 | 1.4299999475479126 | 1.4600000381469727 | 562300 |
| 207 | 2025-02-07 | 1.4500000476837158 | 1.5099999904632568 | 1.409999966621399 | 1.4700000286102295 | 1538400 |
| 208 | 2025-02-10 | 1.440000057220459 | 1.4600000381469727 | 1.4299999475479126 | 1.4600000381469727 | 1122000 |
| 209 | 2025-02-11 | 1.4199999570846558 | 1.4600000381469727 | 1.409999966621399 | 1.440000057220459 | 1030500 |
| 210 | 2025-02-12 | 1.3200000524520874 | 1.4299999475479126 | 1.309999942779541 | 1.4299999475479126 | 2820100 |
| 211 | 2025-02-13 | 1.2799999713897705 | 1.3300000429153442 | 1.2699999809265137 | 1.3200000524520874 | 2468800 |
| 212 | 2025-02-14 | 1.2799999713897705 | 1.309999942779541 | 1.25 | 1.2899999618530273 | 2672900 |
| 213 | 2025-02-17 | 1.2899999618530273 | 1.350000023841858 | 1.2799999713897705 | 1.2999999523162842 | 1918200 |
| 214 | 2025-02-18 | 1.2599999904632568 | 1.309999942779541 | 1.25 | 1.2999999523162842 | 1937400 |
| 215 | 2025-02-19 | 1.25 | 1.2699999809265137 | 1.2100000381469727 | 1.2699999809265137 | 2455000 |
| 216 | 2025-02-20 | 1.2400000095367432 | 1.25 | 1.2300000190734863 | 1.25 | 975500 |
| 217 | 2025-02-21 | 1.2200000286102295 | 1.2400000095367432 | 1.2200000286102295 | 1.2400000095367432 | 1151600 |
| 218 | 2025-02-24 | 1.2200000286102295 | 1.2400000095367432 | 1.2000000476837158 | 1.2300000190734863 | 918500 |
| 219 | 2025-02-25 | 1.2000000476837158 | 1.2300000190734863 | 1.1799999475479126 | 1.2200000286102295 | 1861600 |
| 220 | 2025-02-26 | 1.149999976158142 | 1.2000000476837158 | 1.149999976158142 | 1.2000000476837158 | 1426800 |
| 221 | 2025-02-27 | 1.1100000143051147 | 1.159999966621399 | 1.100000023841858 | 1.149999976158142 | 1560000 |
| 222 | 2025-02-28 | 1.1299999952316284 | 1.1299999952316284 | 1.100000023841858 | 1.1100000143051147 | 1644400 |
| 223 | 2025-03-05 | 1.1699999570846558 | 1.2799999713897705 | 1.1299999952316284 | 1.2400000095367432 | 3257900 |
| 224 | 2025-03-06 | 1.149999976158142 | 1.1699999570846558 | 1.1399999856948853 | 1.159999966621399 | 1096800 |
| 225 | 2025-03-07 | 1.159999966621399 | 1.1799999475479126 | 1.1399999856948853 | 1.149999976158142 | 2671800 |
| 226 | 2025-03-10 | 1.1799999475479126 | 1.2400000095367432 | 1.149999976158142 | 1.1699999570846558 | 2516200 |
| 227 | 2025-03-11 | 1.190000057220459 | 1.2000000476837158 | 1.159999966621399 | 1.190000057220459 | 1498300 |
| 228 | 2025-03-12 | 1.190000057220459 | 1.2000000476837158 | 1.1699999570846558 | 1.1799999475479126 | 810400 |
| 229 | 2025-03-13 | 1.1799999475479126 | 1.2300000190734863 | 1.1799999475479126 | 1.2000000476837158 | 1414200 |
| 230 | 2025-03-14 | 1.190000057220459 | 1.2200000286102295 | 1.190000057220459 | 1.190000057220459 | 1848700 |
| 231 | 2025-03-17 | 1.2000000476837158 | 1.2100000381469727 | 1.1799999475479126 | 1.2000000476837158 | 1240700 |
| 232 | 2025-03-18 | 1.2100000381469727 | 1.2100000381469727 | 1.190000057220459 | 1.2000000476837158 | 1095200 |
| 233 | 2025-03-19 | 1.2400000095367432 | 1.2400000095367432 | 1.2000000476837158 | 1.2000000476837158 | 2932700 |
| 234 | 2025-03-20 | 1.2599999904632568 | 1.2599999904632568 | 1.2300000190734863 | 1.2400000095367432 | 1777000 |
| 235 | 2025-03-21 | 1.2699999809265137 | 1.2999999523162842 | 1.25 | 1.2699999809265137 | 2432100 |
| 236 | 2025-03-24 | 1.2400000095367432 | 1.3200000524520874 | 1.2400000095367432 | 1.3200000524520874 | 2895100 |
| 237 | 2025-03-25 | 1.2599999904632568 | 1.2899999618530273 | 1.2300000190734863 | 1.2899999618530273 | 3084300 |
| 238 | 2025-03-26 | 1.2400000095367432 | 1.2799999713897705 | 1.2300000190734863 | 1.2799999713897705 | 2150500 |
| 239 | 2025-03-27 | 1.100000023841858 | 1.190000057220459 | 1.100000023841858 | 1.190000057220459 | 7017400 |
| 240 | 2025-03-28 | 1.059999942779541 | 1.100000023841858 | 1.0099999904632568 | 1.100000023841858 | 5698500 |
| 241 | 2025-03-31 | 1.0 | 1.0499999523162842 | 1.0 | 1.0299999713897705 | 4595000 |
| 242 | 2025-04-01 | 0.9900000095367432 | 1.0299999713897705 | 0.9800000190734863 | 1.0 | 3836000 |
| 243 | 2025-04-02 | 0.9599999785423279 | 1.0 | 0.949999988079071 | 1.0 | 3371500 |
| 244 | 2025-04-03 | 0.949999988079071 | 0.949999988079071 | 0.9300000071525574 | 0.949999988079071 | 2300400 |
| 245 | 2025-04-04 | 0.9100000262260437 | 0.9399999976158142 | 0.8999999761581421 | 0.9399999976158142 | 2889500 |
| 246 | 2025-04-07 | 0.800000011920929 | 0.8899999856948853 | 0.7799999713897705 | 0.8899999856948853 | 12639700 |
| 247 | 2025-04-08 | 0.7200000286102295 | 0.8399999737739563 | 0.7099999785423279 | 0.8199999928474426 | 9700000 |
| 248 | 2025-04-09 | 0.699999988079071 | 0.7300000190734863 | 0.6800000071525574 | 0.7200000286102295 | 9635400 |
| 249 | 2025-04-10 | 0.5899999737739563 | 0.75 | 0.5799999833106995 | 0.699999988079071 | 26377900 |
| 250 | 2025-04-11 | 0.47999998927116394 | 0.6000000238418579 | 0.46000000834465027 | 0.5899999737739563 | 40969000 |