ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.300000190734863 | 4.5 | 4.230000019073486 | 4.230000019073486 | 31300 |
| 3 | 2024-04-17 | 4.429999828338623 | 4.690000057220459 | 4.110000133514404 | 4.489999771118164 | 218400 |
| 4 | 2024-04-18 | 4.690000057220459 | 4.690000057220459 | 4.369999885559082 | 4.369999885559082 | 148900 |
| 5 | 2024-04-19 | 5.289999961853027 | 5.289999961853027 | 4.440000057220459 | 4.440000057220459 | 283300 |
| 6 | 2024-04-22 | 5.239999771118164 | 5.260000228881836 | 4.889999866485596 | 5.199999809265137 | 137600 |
| 7 | 2024-04-23 | 5.269999980926514 | 5.289999961853027 | 5.039999961853027 | 5.159999847412109 | 32300 |
| 8 | 2024-04-24 | 5.320000171661377 | 5.349999904632568 | 5.199999809265137 | 5.300000190734863 | 37400 |
| 9 | 2024-04-25 | 5.340000152587891 | 5.340000152587891 | 5.019999980926514 | 5.309999942779541 | 85300 |
| 10 | 2024-04-26 | 5.260000228881836 | 5.349999904632568 | 5.130000114440918 | 5.349999904632568 | 27300 |
| 11 | 2024-04-29 | 5.21999979019165 | 5.300000190734863 | 5.179999828338623 | 5.289999961853027 | 11100 |
| 12 | 2024-04-30 | 5.329999923706055 | 5.400000095367432 | 5.010000228881836 | 5.210000038146973 | 299700 |
| 13 | 2024-05-02 | 5.480000019073486 | 5.5 | 5.260000228881836 | 5.329999923706055 | 24400 |
| 14 | 2024-05-03 | 5.699999809265137 | 5.829999923706055 | 5.340000152587891 | 5.619999885559082 | 82700 |
| 15 | 2024-05-06 | 5.840000152587891 | 5.989999771118164 | 5.409999847412109 | 5.650000095367432 | 53400 |
| 16 | 2024-05-07 | 5.840000152587891 | 6.489999771118164 | 5.409999847412109 | 5.989999771118164 | 53500 |
| 17 | 2024-05-08 | 5.880000114440918 | 5.96999979019165 | 5.699999809265137 | 5.699999809265137 | 86800 |
| 18 | 2024-05-09 | 5.860000133514404 | 6.179999828338623 | 5.760000228881836 | 5.960000038146973 | 37600 |
| 19 | 2024-05-10 | 6.0 | 6.239999771118164 | 5.820000171661377 | 6.010000228881836 | 64600 |
| 20 | 2024-05-13 | 6.070000171661377 | 6.150000095367432 | 5.840000152587891 | 6.0 | 142400 |
| 21 | 2024-05-14 | 6.099999904632568 | 6.289999961853027 | 5.929999828338623 | 5.949999809265137 | 107700 |
| 22 | 2024-05-15 | 5.070000171661377 | 6.139999866485596 | 5.070000171661377 | 6.010000228881836 | 232600 |
| 23 | 2024-05-16 | 5.269999980926514 | 5.349999904632568 | 4.989999771118164 | 5.070000171661377 | 276700 |
| 24 | 2024-05-17 | 5.28000020980835 | 5.400000095367432 | 5.239999771118164 | 5.239999771118164 | 65000 |
| 25 | 2024-05-20 | 5.170000076293945 | 5.340000152587891 | 5.170000076293945 | 5.260000228881836 | 127000 |
| 26 | 2024-05-21 | 5.25 | 5.289999961853027 | 5.139999866485596 | 5.170000076293945 | 66300 |
| 27 | 2024-05-22 | 5.199999809265137 | 5.320000171661377 | 5.199999809265137 | 5.230000019073486 | 30200 |
| 28 | 2024-05-23 | 5.199999809265137 | 5.400000095367432 | 5.119999885559082 | 5.199999809265137 | 113700 |
| 29 | 2024-05-24 | 5.28000020980835 | 5.340000152587891 | 5.190000057220459 | 5.340000152587891 | 81600 |
| 30 | 2024-05-27 | 5.199999809265137 | 5.389999866485596 | 5.199999809265137 | 5.199999809265137 | 164500 |
| 31 | 2024-05-28 | 5.170000076293945 | 5.230000019073486 | 5.150000095367432 | 5.230000019073486 | 14300 |
| 32 | 2024-05-29 | 5.099999904632568 | 5.139999866485596 | 5.079999923706055 | 5.130000114440918 | 19900 |
| 33 | 2024-05-31 | 5.050000190734863 | 5.159999847412109 | 5.050000190734863 | 5.079999923706055 | 11000 |
| 34 | 2024-06-03 | 5.539999961853027 | 5.539999961853027 | 5.019999980926514 | 5.039999961853027 | 50800 |
| 35 | 2024-06-04 | 5.539999961853027 | 5.559999942779541 | 5.300000190734863 | 5.460000038146973 | 77300 |
| 36 | 2024-06-05 | 5.519999980926514 | 5.550000190734863 | 5.389999866485596 | 5.460000038146973 | 39400 |
| 37 | 2024-06-06 | 5.570000171661377 | 5.760000228881836 | 5.389999866485596 | 5.539999961853027 | 61400 |
| 38 | 2024-06-07 | 5.25 | 5.630000114440918 | 5.139999866485596 | 5.550000190734863 | 70200 |
| 39 | 2024-06-10 | 5.090000152587891 | 5.309999942779541 | 4.800000190734863 | 5.28000020980835 | 188900 |
| 40 | 2024-06-11 | 5.170000076293945 | 5.170000076293945 | 4.980000019073486 | 4.980000019073486 | 36200 |
| 41 | 2024-06-12 | 4.900000095367432 | 5.199999809265137 | 4.849999904632568 | 5.070000171661377 | 75100 |
| 42 | 2024-06-13 | 4.920000076293945 | 4.920000076293945 | 4.78000020980835 | 4.869999885559082 | 37100 |
| 43 | 2024-06-14 | 5.190000057220459 | 5.269999980926514 | 4.869999885559082 | 4.869999885559082 | 76700 |
| 44 | 2024-06-17 | 4.820000171661377 | 5.21999979019165 | 4.800000190734863 | 5.190000057220459 | 159900 |
| 45 | 2024-06-18 | 4.960000038146973 | 4.960000038146973 | 4.829999923706055 | 4.909999847412109 | 6700 |
| 46 | 2024-06-19 | 4.96999979019165 | 5.039999961853027 | 4.860000133514404 | 5.0 | 19600 |
| 47 | 2024-06-20 | 4.940000057220459 | 5.130000114440918 | 4.940000057220459 | 4.960000038146973 | 44700 |
| 48 | 2024-06-21 | 5.300000190734863 | 5.369999885559082 | 4.920000076293945 | 5.0 | 109500 |
| 49 | 2024-06-24 | 5.349999904632568 | 5.429999828338623 | 5.260000228881836 | 5.329999923706055 | 31600 |
| 50 | 2024-06-25 | 5.320000171661377 | 5.329999923706055 | 5.21999979019165 | 5.300000190734863 | 11500 |
| 51 | 2024-06-26 | 5.389999866485596 | 5.449999809265137 | 5.230000019073486 | 5.25 | 78600 |
| 52 | 2024-06-27 | 5.210000038146973 | 5.429999828338623 | 5.110000133514404 | 5.429999828338623 | 71300 |
| 53 | 2024-06-28 | 5.340000152587891 | 5.340000152587891 | 5.119999885559082 | 5.289999961853027 | 12200 |
| 54 | 2024-07-01 | 5.190000057220459 | 5.400000095367432 | 5.119999885559082 | 5.400000095367432 | 14800 |
| 55 | 2024-07-02 | 5.099999904632568 | 5.130000114440918 | 4.96999979019165 | 5.130000114440918 | 25500 |
| 56 | 2024-07-03 | 5.25 | 5.25 | 5.050000190734863 | 5.099999904632568 | 9100 |
| 57 | 2024-07-04 | 5.420000076293945 | 5.449999809265137 | 5.25 | 5.289999961853027 | 30300 |
| 58 | 2024-07-05 | 5.380000114440918 | 5.449999809265137 | 5.340000152587891 | 5.360000133514404 | 7800 |
| 59 | 2024-07-08 | 5.400000095367432 | 5.440000057220459 | 5.320000171661377 | 5.320000171661377 | 11700 |
| 60 | 2024-07-09 | 5.019999980926514 | 5.389999866485596 | 4.900000095367432 | 5.329999923706055 | 61200 |
| 61 | 2024-07-10 | 5.050000190734863 | 5.090000152587891 | 4.880000114440918 | 5.050000190734863 | 39100 |
| 62 | 2024-07-11 | 5.079999923706055 | 5.139999866485596 | 4.880000114440918 | 5.070000171661377 | 76000 |
| 63 | 2024-07-12 | 5.039999961853027 | 5.070000171661377 | 4.960000038146973 | 5.0 | 19900 |
| 64 | 2024-07-15 | 4.949999809265137 | 5.039999961853027 | 4.940000057220459 | 5.039999961853027 | 23600 |
| 65 | 2024-07-16 | 4.599999904632568 | 5.019999980926514 | 4.599999904632568 | 4.96999979019165 | 76600 |
| 66 | 2024-07-17 | 4.550000190734863 | 4.599999904632568 | 4.309999942779541 | 4.519999980926514 | 40100 |
| 67 | 2024-07-18 | 4.5 | 4.539999961853027 | 4.429999828338623 | 4.449999809265137 | 3900 |
| 68 | 2024-07-19 | 4.449999809265137 | 4.460000038146973 | 4.349999904632568 | 4.420000076293945 | 10800 |
| 69 | 2024-07-22 | 4.400000095367432 | 4.53000020980835 | 4.400000095367432 | 4.449999809265137 | 24300 |
| 70 | 2024-07-23 | 4.369999885559082 | 4.610000133514404 | 4.329999923706055 | 4.449999809265137 | 10500 |
| 71 | 2024-07-24 | 4.400000095367432 | 4.440000057220459 | 4.320000171661377 | 4.320000171661377 | 4700 |
| 72 | 2024-07-25 | 4.289999961853027 | 4.429999828338623 | 4.190000057220459 | 4.409999847412109 | 48400 |
| 73 | 2024-07-26 | 4.099999904632568 | 4.25 | 3.609999895095825 | 4.210000038146973 | 1805100 |
| 74 | 2024-07-29 | 4.099999904632568 | 4.159999847412109 | 4.050000190734863 | 4.059999942779541 | 21000 |
| 75 | 2024-07-30 | 4.039999961853027 | 4.130000114440918 | 4.039999961853027 | 4.130000114440918 | 4300 |
| 76 | 2024-07-31 | 4.039999961853027 | 4.050000190734863 | 4.010000228881836 | 4.039999961853027 | 6200 |
| 77 | 2024-08-01 | 4.039999961853027 | 4.050000190734863 | 3.700000047683716 | 3.9700000286102295 | 20000 |
| 78 | 2024-08-02 | 3.809999942779541 | 4.050000190734863 | 3.809999942779541 | 4.039999961853027 | 988900 |
| 79 | 2024-08-05 | 3.859999895095825 | 3.859999895095825 | 3.7100000381469727 | 3.809999942779541 | 24300 |
| 80 | 2024-08-06 | 3.7300000190734863 | 3.950000047683716 | 3.630000114440918 | 3.950000047683716 | 31800 |
| 81 | 2024-08-07 | 3.7100000381469727 | 3.75 | 3.6500000953674316 | 3.75 | 13200 |
| 82 | 2024-08-08 | 3.5399999618530273 | 3.9000000953674316 | 3.5399999618530273 | 3.7799999713897705 | 47300 |
| 83 | 2024-08-09 | 3.630000114440918 | 3.630000114440918 | 3.4000000953674316 | 3.5 | 1040000 |
| 84 | 2024-08-12 | 3.880000114440918 | 3.880000114440918 | 3.5799999237060547 | 3.630000114440918 | 30900 |
| 85 | 2024-08-13 | 3.75 | 3.990000009536743 | 3.6700000762939453 | 3.950000047683716 | 103700 |
| 86 | 2024-08-14 | 3.680000066757202 | 3.7899999618530273 | 3.609999895095825 | 3.75 | 33700 |
| 87 | 2024-08-15 | 3.640000104904175 | 3.6500000953674316 | 3.5399999618530273 | 3.6500000953674316 | 23400 |
| 88 | 2024-08-16 | 3.890000104904175 | 3.930000066757202 | 3.5 | 3.5899999141693115 | 127800 |
| 89 | 2024-08-19 | 3.940000057220459 | 3.9800000190734863 | 3.759999990463257 | 3.9000000953674316 | 73700 |
| 90 | 2024-08-20 | 3.990000009536743 | 3.990000009536743 | 3.799999952316284 | 3.990000009536743 | 55300 |
| 91 | 2024-08-21 | 4.0 | 4.150000095367432 | 3.869999885559082 | 3.990000009536743 | 54700 |
| 92 | 2024-08-22 | 3.940000057220459 | 4.130000114440918 | 3.6500000953674316 | 4.0 | 111400 |
| 93 | 2024-08-23 | 4.0 | 4.110000133514404 | 3.819999933242798 | 3.9600000381469727 | 139600 |
| 94 | 2024-08-26 | 3.950000047683716 | 4.059999942779541 | 3.859999895095825 | 3.990000009536743 | 16600 |
| 95 | 2024-08-27 | 3.950000047683716 | 4.039999961853027 | 3.8399999141693115 | 3.869999885559082 | 29300 |
| 96 | 2024-08-28 | 3.9000000953674316 | 3.9200000762939453 | 3.8499999046325684 | 3.869999885559082 | 7700 |
| 97 | 2024-08-29 | 3.8299999237060547 | 4.0 | 3.759999990463257 | 3.880000114440918 | 33700 |
| 98 | 2024-08-30 | 3.8299999237060547 | 3.9000000953674316 | 3.759999990463257 | 3.819999933242798 | 14700 |
| 99 | 2024-09-02 | 3.6500000953674316 | 3.869999885559082 | 3.6500000953674316 | 3.8299999237060547 | 51500 |
| 100 | 2024-09-03 | 3.640000104904175 | 3.740000009536743 | 3.630000114440918 | 3.640000104904175 | 4100 |
| 101 | 2024-09-04 | 3.75 | 3.75 | 3.6600000858306885 | 3.6600000858306885 | 7100 |
| 102 | 2024-09-05 | 3.799999952316284 | 3.8399999141693115 | 3.7300000190734863 | 3.75 | 11800 |
| 103 | 2024-09-06 | 3.819999933242798 | 3.819999933242798 | 3.75 | 3.75 | 2400 |
| 104 | 2024-09-09 | 3.8499999046325684 | 3.8499999046325684 | 3.75 | 3.75 | 3900 |
| 105 | 2024-09-10 | 3.950000047683716 | 3.990000009536743 | 3.8499999046325684 | 3.8499999046325684 | 6700 |
| 106 | 2024-09-11 | 4.019999980926514 | 4.130000114440918 | 3.799999952316284 | 3.9700000286102295 | 61600 |
| 107 | 2024-09-12 | 4.079999923706055 | 4.139999866485596 | 3.869999885559082 | 3.9100000858306885 | 17400 |
| 108 | 2024-09-13 | 4.0 | 4.119999885559082 | 3.9600000381469727 | 4.119999885559082 | 9400 |
| 109 | 2024-09-16 | 4.0 | 4.099999904632568 | 3.869999885559082 | 4.099999904632568 | 6300 |
| 110 | 2024-09-17 | 3.640000104904175 | 4.130000114440918 | 3.5299999713897705 | 3.990000009536743 | 130900 |
| 111 | 2024-09-18 | 3.5299999713897705 | 3.6700000762939453 | 3.309999942779541 | 3.640000104904175 | 94700 |
| 112 | 2024-09-19 | 3.200000047683716 | 3.4600000381469727 | 3.200000047683716 | 3.4600000381469727 | 95200 |
| 113 | 2024-09-20 | 3.1700000762939453 | 3.2200000286102295 | 3.109999895095825 | 3.2200000286102295 | 21600 |
| 114 | 2024-09-23 | 3.0999999046325684 | 3.190000057220459 | 3.0999999046325684 | 3.109999895095825 | 23800 |
| 115 | 2024-09-24 | 3.0999999046325684 | 3.1700000762939453 | 3.0899999141693115 | 3.119999885559082 | 10000 |
| 116 | 2024-09-25 | 3.0999999046325684 | 3.1700000762939453 | 3.049999952316284 | 3.119999885559082 | 8800 |
| 117 | 2024-09-26 | 3.0999999046325684 | 3.130000114440918 | 3.059999942779541 | 3.059999942779541 | 11000 |
| 118 | 2024-09-27 | 3.0999999046325684 | 3.1600000858306885 | 3.0799999237060547 | 3.0799999237060547 | 11700 |
| 119 | 2024-09-30 | 3.2899999618530273 | 3.359999895095825 | 3.130000114440918 | 3.2100000381469727 | 22200 |
| 120 | 2024-10-01 | 3.2899999618530273 | 3.390000104904175 | 3.200000047683716 | 3.309999942779541 | 40600 |
| 121 | 2024-10-02 | 3.2799999713897705 | 3.319999933242798 | 3.2100000381469727 | 3.2300000190734863 | 10400 |
| 122 | 2024-10-03 | 3.109999895095825 | 3.2100000381469727 | 2.9600000381469727 | 3.200000047683716 | 95700 |
| 123 | 2024-10-04 | 3.2899999618530273 | 3.2899999618530273 | 3.009999990463257 | 3.049999952316284 | 37800 |
| 124 | 2024-10-07 | 3.130000114440918 | 3.299999952316284 | 3.0199999809265137 | 3.119999885559082 | 142700 |
| 125 | 2024-10-08 | 3.049999952316284 | 3.130000114440918 | 3.0199999809265137 | 3.059999942779541 | 44400 |
| 126 | 2024-10-09 | 3.059999942779541 | 3.2200000286102295 | 2.9200000762939453 | 3.0899999141693115 | 49100 |
| 127 | 2024-10-10 | 3.0299999713897705 | 3.25 | 2.940000057220459 | 3.059999942779541 | 125400 |
| 128 | 2024-10-11 | 2.9700000286102295 | 3.0899999141693115 | 2.9000000953674316 | 3.069999933242798 | 46900 |
| 129 | 2024-10-14 | 3.119999885559082 | 3.119999885559082 | 2.930000066757202 | 2.9800000190734863 | 18300 |
| 130 | 2024-10-15 | 3.130000114440918 | 3.180000066757202 | 3.0199999809265137 | 3.0999999046325684 | 19900 |
| 131 | 2024-10-16 | 3.2699999809265137 | 3.2799999713897705 | 3.0299999713897705 | 3.059999942779541 | 111300 |
| 132 | 2024-10-17 | 3.25 | 3.299999952316284 | 3.1500000953674316 | 3.299999952316284 | 726600 |
| 133 | 2024-10-18 | 3.200000047683716 | 3.3299999237060547 | 3.140000104904175 | 3.259999990463257 | 26400 |
| 134 | 2024-10-21 | 3.069999933242798 | 3.2899999618530273 | 3.069999933242798 | 3.200000047683716 | 29700 |
| 135 | 2024-10-22 | 2.9600000381469727 | 3.180000066757202 | 2.9600000381469727 | 3.140000104904175 | 25000 |
| 136 | 2024-10-23 | 2.930000066757202 | 2.9600000381469727 | 2.859999895095825 | 2.950000047683716 | 40600 |
| 137 | 2024-10-24 | 2.9100000858306885 | 2.9600000381469727 | 2.8499999046325684 | 2.9600000381469727 | 49700 |
| 138 | 2024-10-25 | 2.869999885559082 | 2.9200000762939453 | 2.869999885559082 | 2.880000114440918 | 15400 |
| 139 | 2024-10-28 | 2.9700000286102295 | 2.9700000286102295 | 2.880000114440918 | 2.940000057220459 | 10700 |
| 140 | 2024-10-29 | 2.9800000190734863 | 3.069999933242798 | 2.9100000858306885 | 2.9100000858306885 | 8200 |
| 141 | 2024-10-30 | 3.049999952316284 | 3.0799999237060547 | 2.950000047683716 | 3.0299999713897705 | 13300 |
| 142 | 2024-10-31 | 3.0 | 3.0299999713897705 | 2.9100000858306885 | 3.0 | 26100 |
| 143 | 2024-11-01 | 2.9100000858306885 | 3.0 | 2.799999952316284 | 3.0 | 70400 |
| 144 | 2024-11-04 | 2.9600000381469727 | 2.9800000190734863 | 2.8499999046325684 | 2.9600000381469727 | 24900 |
| 145 | 2024-11-05 | 3.1700000762939453 | 3.1700000762939453 | 2.9000000953674316 | 2.9100000858306885 | 35500 |
| 146 | 2024-11-06 | 3.140000104904175 | 3.140000104904175 | 3.0399999618530273 | 3.140000104904175 | 23700 |
| 147 | 2024-11-07 | 3.1700000762939453 | 3.1700000762939453 | 3.0299999713897705 | 3.1600000858306885 | 56700 |
| 148 | 2024-11-08 | 3.259999990463257 | 3.259999990463257 | 3.0399999618530273 | 3.1500000953674316 | 72900 |
| 149 | 2024-11-11 | 3.2300000190734863 | 3.299999952316284 | 3.059999942779541 | 3.240000009536743 | 131800 |
| 150 | 2024-11-12 | 3.25 | 3.2899999618530273 | 3.0999999046325684 | 3.2899999618530273 | 90700 |
| 151 | 2024-11-13 | 3.1600000858306885 | 3.2799999713897705 | 3.0899999141693115 | 3.2799999713897705 | 39600 |
| 152 | 2024-11-14 | 3.200000047683716 | 3.200000047683716 | 3.140000104904175 | 3.190000057220459 | 13600 |
| 153 | 2024-11-18 | 3.1600000858306885 | 3.2799999713897705 | 3.0799999237060547 | 3.240000009536743 | 25800 |
| 154 | 2024-11-19 | 3.299999952316284 | 3.299999952316284 | 3.0199999809265137 | 3.109999895095825 | 42000 |
| 155 | 2024-11-21 | 3.140000104904175 | 3.2699999809265137 | 3.130000114440918 | 3.2100000381469727 | 41500 |
| 156 | 2024-11-22 | 3.140000104904175 | 3.1500000953674316 | 3.049999952316284 | 3.140000104904175 | 25700 |
| 157 | 2024-11-25 | 3.240000009536743 | 3.2699999809265137 | 3.069999933242798 | 3.2300000190734863 | 58200 |
| 158 | 2024-11-26 | 3.25 | 3.2799999713897705 | 3.1700000762939453 | 3.2799999713897705 | 48000 |
| 159 | 2024-11-27 | 3.2799999713897705 | 3.2799999713897705 | 3.1500000953674316 | 3.180000066757202 | 15000 |
| 160 | 2024-11-28 | 3.2899999618530273 | 3.2899999618530273 | 3.200000047683716 | 3.2100000381469727 | 9300 |
| 161 | 2024-11-29 | 3.0399999618530273 | 3.1600000858306885 | 3.0299999713897705 | 3.1600000858306885 | 24200 |
| 162 | 2024-12-02 | 3.0999999046325684 | 3.1700000762939453 | 3.059999942779541 | 3.069999933242798 | 17700 |
| 163 | 2024-12-03 | 3.059999942779541 | 3.180000066757202 | 3.0399999618530273 | 3.109999895095825 | 23400 |
| 164 | 2024-12-04 | 3.069999933242798 | 3.1500000953674316 | 2.9800000190734863 | 3.069999933242798 | 32500 |
| 165 | 2024-12-05 | 3.180000066757202 | 3.180000066757202 | 3.009999990463257 | 3.009999990463257 | 40700 |
| 166 | 2024-12-06 | 3.130000114440918 | 3.2699999809265137 | 3.069999933242798 | 3.1500000953674316 | 65800 |
| 167 | 2024-12-09 | 2.740000009536743 | 3.140000104904175 | 2.5999999046325684 | 3.0799999237060547 | 135800 |
| 168 | 2024-12-10 | 2.680000066757202 | 2.859999895095825 | 2.6500000953674316 | 2.7899999618530273 | 32900 |
| 169 | 2024-12-11 | 2.5 | 2.7100000381469727 | 2.4100000858306885 | 2.640000104904175 | 95800 |
| 170 | 2024-12-12 | 2.490000009536743 | 2.5 | 2.3299999237060547 | 2.5 | 46100 |
| 171 | 2024-12-13 | 2.450000047683716 | 2.5 | 2.430000066757202 | 2.5 | 20600 |
| 172 | 2024-12-16 | 2.4800000190734863 | 2.5899999141693115 | 2.3399999141693115 | 2.5 | 42900 |
| 173 | 2024-12-17 | 2.5199999809265137 | 2.5899999141693115 | 2.4100000858306885 | 2.450000047683716 | 63400 |
| 174 | 2024-12-18 | 2.5 | 2.549999952316284 | 2.440000057220459 | 2.5399999618530273 | 6800 |
| 175 | 2024-12-19 | 2.5 | 2.609999895095825 | 2.430000066757202 | 2.509999990463257 | 66300 |
| 176 | 2024-12-20 | 2.5 | 2.5799999237060547 | 2.450000047683716 | 2.549999952316284 | 40800 |
| 177 | 2024-12-23 | 2.450000047683716 | 2.5999999046325684 | 2.390000104904175 | 2.5299999713897705 | 90000 |
| 178 | 2024-12-26 | 2.549999952316284 | 2.549999952316284 | 2.4000000953674316 | 2.4200000762939453 | 12800 |
| 179 | 2024-12-27 | 2.4600000381469727 | 2.5799999237060547 | 2.430000066757202 | 2.5199999809265137 | 46400 |
| 180 | 2024-12-30 | 2.799999952316284 | 2.9800000190734863 | 2.4600000381469727 | 2.4800000190734863 | 115600 |
| 181 | 2025-01-02 | 2.9000000953674316 | 2.9200000762939453 | 2.509999990463257 | 2.740000009536743 | 122600 |
| 182 | 2025-01-03 | 2.9000000953674316 | 2.9000000953674316 | 2.6600000858306885 | 2.819999933242798 | 123300 |
| 183 | 2025-01-06 | 2.859999895095825 | 2.890000104904175 | 2.7300000190734863 | 2.869999885559082 | 21600 |
| 184 | 2025-01-07 | 2.940000057220459 | 2.940000057220459 | 2.809999942779541 | 2.819999933242798 | 29400 |
| 185 | 2025-01-08 | 2.9000000953674316 | 2.940000057220459 | 2.8299999237060547 | 2.890000104904175 | 26400 |
| 186 | 2025-01-09 | 2.680000066757202 | 2.9600000381469727 | 2.680000066757202 | 2.9000000953674316 | 98300 |
| 187 | 2025-01-10 | 2.8399999141693115 | 2.880000114440918 | 2.559999942779541 | 2.75 | 144300 |
| 188 | 2025-01-13 | 2.7899999618530273 | 2.8499999046325684 | 2.609999895095825 | 2.8499999046325684 | 60200 |
| 189 | 2025-01-14 | 2.7100000381469727 | 2.7899999618530273 | 2.7100000381469727 | 2.7300000190734863 | 12500 |
| 190 | 2025-01-15 | 2.75 | 2.8399999141693115 | 2.6700000762939453 | 2.700000047683716 | 47600 |
| 191 | 2025-01-16 | 2.7799999713897705 | 2.8399999141693115 | 2.7100000381469727 | 2.75 | 55100 |
| 192 | 2025-01-17 | 2.859999895095825 | 2.869999885559082 | 2.7300000190734863 | 2.7300000190734863 | 28700 |
| 193 | 2025-01-20 | 2.940000057220459 | 2.940000057220459 | 2.759999990463257 | 2.819999933242798 | 37700 |
| 194 | 2025-01-21 | 2.930000066757202 | 2.930000066757202 | 2.819999933242798 | 2.9200000762939453 | 20400 |
| 195 | 2025-01-22 | 2.9100000858306885 | 2.9100000858306885 | 2.8399999141693115 | 2.880000114440918 | 10000 |
| 196 | 2025-01-23 | 2.890000104904175 | 2.890000104904175 | 2.799999952316284 | 2.869999885559082 | 30200 |
| 197 | 2025-01-24 | 2.880000114440918 | 2.9200000762939453 | 2.8499999046325684 | 2.9000000953674316 | 8400 |
| 198 | 2025-01-27 | 2.930000066757202 | 2.930000066757202 | 2.8299999237060547 | 2.880000114440918 | 23500 |
| 199 | 2025-01-28 | 2.890000104904175 | 3.119999885559082 | 2.859999895095825 | 2.9200000762939453 | 88700 |
| 200 | 2025-01-29 | 2.890000104904175 | 3.009999990463257 | 2.819999933242798 | 2.9000000953674316 | 25600 |
| 201 | 2025-01-30 | 3.0399999618530273 | 3.0999999046325684 | 2.890000104904175 | 2.940000057220459 | 32200 |
| 202 | 2025-01-31 | 2.9800000190734863 | 3.049999952316284 | 2.950000047683716 | 2.9700000286102295 | 7300 |
| 203 | 2025-02-03 | 3.0 | 3.0299999713897705 | 2.9200000762939453 | 2.9800000190734863 | 60900 |
| 204 | 2025-02-04 | 3.049999952316284 | 3.049999952316284 | 2.880000114440918 | 2.9600000381469727 | 59200 |
| 205 | 2025-02-05 | 3.059999942779541 | 3.0799999237060547 | 2.950000047683716 | 3.0299999713897705 | 40200 |
| 206 | 2025-02-06 | 3.049999952316284 | 3.069999933242798 | 2.9600000381469727 | 3.0399999618530273 | 25900 |
| 207 | 2025-02-07 | 2.950000047683716 | 3.049999952316284 | 2.9100000858306885 | 3.0199999809265137 | 41500 |
| 208 | 2025-02-10 | 2.950000047683716 | 3.0 | 2.890000104904175 | 2.990000009536743 | 27000 |
| 209 | 2025-02-11 | 3.0299999713897705 | 3.049999952316284 | 2.890000104904175 | 2.9700000286102295 | 39000 |
| 210 | 2025-02-12 | 3.049999952316284 | 3.049999952316284 | 2.799999952316284 | 3.009999990463257 | 57100 |
| 211 | 2025-02-13 | 3.0899999141693115 | 3.190000057220459 | 3.0199999809265137 | 3.0399999618530273 | 39200 |
| 212 | 2025-02-14 | 3.130000114440918 | 3.190000057220459 | 2.940000057220459 | 3.0999999046325684 | 42600 |
| 213 | 2025-02-17 | 3.0999999046325684 | 3.140000104904175 | 3.059999942779541 | 3.059999942779541 | 13500 |
| 214 | 2025-02-18 | 3.069999933242798 | 3.190000057220459 | 3.009999990463257 | 3.1700000762939453 | 30600 |
| 215 | 2025-02-19 | 3.049999952316284 | 3.140000104904175 | 2.990000009536743 | 3.140000104904175 | 30200 |
| 216 | 2025-02-20 | 3.140000104904175 | 3.140000104904175 | 3.0299999713897705 | 3.0299999713897705 | 5100 |
| 217 | 2025-02-21 | 3.069999933242798 | 3.130000114440918 | 3.009999990463257 | 3.119999885559082 | 23200 |
| 218 | 2025-02-24 | 3.140000104904175 | 3.4000000953674316 | 3.0399999618530273 | 3.069999933242798 | 86100 |
| 219 | 2025-02-25 | 3.25 | 3.299999952316284 | 3.1600000858306885 | 3.2699999809265137 | 13800 |
| 220 | 2025-02-26 | 3.0999999046325684 | 3.380000114440918 | 3.0799999237060547 | 3.2899999618530273 | 87000 |
| 221 | 2025-02-27 | 3.1500000953674316 | 3.2899999618530273 | 3.119999885559082 | 3.190000057220459 | 25900 |
| 222 | 2025-02-28 | 3.0 | 3.2300000190734863 | 3.0 | 3.190000057220459 | 39300 |
| 223 | 2025-03-05 | 2.890000104904175 | 3.1500000953674316 | 2.819999933242798 | 3.0899999141693115 | 12800 |
| 224 | 2025-03-06 | 2.759999990463257 | 2.9200000762939453 | 2.759999990463257 | 2.9000000953674316 | 24900 |
| 225 | 2025-03-07 | 2.7699999809265137 | 2.7899999618530273 | 2.759999990463257 | 2.759999990463257 | 1500 |
| 226 | 2025-03-10 | 2.880000114440918 | 2.880000114440918 | 2.759999990463257 | 2.7699999809265137 | 20500 |
| 227 | 2025-03-11 | 2.9100000858306885 | 2.9200000762939453 | 2.809999942779541 | 2.869999885559082 | 26300 |
| 228 | 2025-03-12 | 2.9000000953674316 | 3.130000114440918 | 2.8499999046325684 | 2.9000000953674316 | 74500 |
| 229 | 2025-03-13 | 2.9000000953674316 | 3.069999933242798 | 2.819999933242798 | 2.890000104904175 | 56000 |
| 230 | 2025-03-14 | 2.9200000762939453 | 3.0799999237060547 | 2.859999895095825 | 2.9000000953674316 | 38700 |
| 231 | 2025-03-17 | 2.990000009536743 | 3.0299999713897705 | 2.9000000953674316 | 2.9200000762939453 | 19200 |
| 232 | 2025-03-18 | 2.940000057220459 | 3.069999933242798 | 2.880000114440918 | 2.990000009536743 | 22300 |
| 233 | 2025-03-19 | 2.880000114440918 | 2.9600000381469727 | 2.880000114440918 | 2.950000047683716 | 395700 |
| 234 | 2025-03-20 | 2.930000066757202 | 2.930000066757202 | 2.859999895095825 | 2.880000114440918 | 2800 |
| 235 | 2025-03-21 | 3.0199999809265137 | 3.0199999809265137 | 2.890000104904175 | 2.9200000762939453 | 9800 |
| 236 | 2025-03-24 | 3.049999952316284 | 3.059999942779541 | 2.9600000381469727 | 2.9600000381469727 | 10600 |
| 237 | 2025-03-25 | 3.0299999713897705 | 3.069999933242798 | 3.009999990463257 | 3.059999942779541 | 7000 |
| 238 | 2025-03-26 | 3.009999990463257 | 3.0399999618530273 | 2.9800000190734863 | 2.9800000190734863 | 1100 |
| 239 | 2025-03-27 | 3.049999952316284 | 3.049999952316284 | 2.9600000381469727 | 2.9600000381469727 | 357500 |
| 240 | 2025-03-28 | 2.930000066757202 | 3.0399999618530273 | 2.9100000858306885 | 3.0399999618530273 | 16500 |
| 241 | 2025-03-31 | 2.9000000953674316 | 2.940000057220459 | 2.869999885559082 | 2.9000000953674316 | 13300 |
| 242 | 2025-04-01 | 2.9600000381469727 | 2.9600000381469727 | 2.880000114440918 | 2.890000104904175 | 5100 |
| 243 | 2025-04-02 | 3.0299999713897705 | 3.0399999618530273 | 2.9100000858306885 | 3.009999990463257 | 30900 |
| 244 | 2025-04-03 | 2.9000000953674316 | 3.049999952316284 | 2.9000000953674316 | 3.0299999713897705 | 58400 |
| 245 | 2025-04-04 | 2.869999885559082 | 2.9800000190734863 | 2.7300000190734863 | 2.950000047683716 | 38900 |
| 246 | 2025-04-07 | 2.75 | 2.859999895095825 | 2.7300000190734863 | 2.859999895095825 | 11800 |
| 247 | 2025-04-08 | 2.569999933242798 | 2.799999952316284 | 2.5199999809265137 | 2.799999952316284 | 32100 |
| 248 | 2025-04-09 | 2.549999952316284 | 2.619999885559082 | 2.4600000381469727 | 2.5899999141693115 | 17800 |
| 249 | 2025-04-10 | 2.390000104904175 | 2.559999942779541 | 2.25 | 2.559999942779541 | 48400 |
| 250 | 2025-04-11 | 2.4200000762939453 | 2.490000009536743 | 2.259999990463257 | 2.390000104904175 | 92500 |