ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 6.0 | 6.0 | 5.400000095367432 | 5.599999904632568 | 311500 |
| 3 | 2024-04-17 | 7.199999809265137 | 7.800000190734863 | 5.800000190734863 | 6.0 | 2672435 |
| 4 | 2024-04-18 | 8.399999618530273 | 8.800000190734863 | 7.199999809265137 | 7.400000095367432 | 2015900 |
| 5 | 2024-04-19 | 9.0 | 9.199999809265137 | 8.399999618530273 | 8.600000381469727 | 1221550 |
| 6 | 2024-04-22 | 9.199999809265137 | 9.800000190734863 | 9.199999809265137 | 9.399999618530273 | 806245 |
| 7 | 2024-04-23 | 8.0 | 9.600000381469727 | 7.800000190734863 | 9.199999809265137 | 1284035 |
| 8 | 2024-04-24 | 7.800000190734863 | 8.199999809265137 | 7.599999904632568 | 8.0 | 306785 |
| 9 | 2024-04-25 | 8.399999618530273 | 9.0 | 7.599999904632568 | 7.800000190734863 | 883305 |
| 10 | 2024-04-26 | 8.199999809265137 | 8.800000190734863 | 8.199999809265137 | 8.600000381469727 | 281080 |
| 11 | 2024-04-29 | 8.0 | 8.399999618530273 | 7.800000190734863 | 8.199999809265137 | 175715 |
| 12 | 2024-04-30 | 7.599999904632568 | 8.0 | 7.400000095367432 | 7.800000190734863 | 295370 |
| 13 | 2024-05-02 | 8.0 | 8.399999618530273 | 7.599999904632568 | 7.599999904632568 | 271050 |
| 14 | 2024-05-03 | 7.800000190734863 | 8.399999618530273 | 7.800000190734863 | 8.199999809265137 | 272085 |
| 15 | 2024-05-06 | 8.0 | 8.199999809265137 | 7.800000190734863 | 8.0 | 147885 |
| 16 | 2024-05-07 | 7.800000190734863 | 8.199999809265137 | 7.800000190734863 | 8.199999809265137 | 103340 |
| 17 | 2024-05-08 | 8.0 | 8.0 | 7.800000190734863 | 7.800000190734863 | 34625 |
| 18 | 2024-05-09 | 7.599999904632568 | 8.0 | 7.599999904632568 | 8.0 | 85580 |
| 19 | 2024-05-10 | 7.800000190734863 | 7.800000190734863 | 7.400000095367432 | 7.599999904632568 | 235870 |
| 20 | 2024-05-13 | 7.800000190734863 | 8.0 | 7.599999904632568 | 7.599999904632568 | 104605 |
| 21 | 2024-05-14 | 8.0 | 8.0 | 7.599999904632568 | 7.800000190734863 | 162385 |
| 22 | 2024-05-15 | 7.599999904632568 | 8.0 | 7.599999904632568 | 8.0 | 169910 |
| 23 | 2024-05-16 | 7.599999904632568 | 7.800000190734863 | 7.599999904632568 | 7.800000190734863 | 73190 |
| 24 | 2024-05-17 | 7.599999904632568 | 7.800000190734863 | 7.400000095367432 | 7.599999904632568 | 119340 |
| 25 | 2024-05-20 | 7.599999904632568 | 7.800000190734863 | 7.400000095367432 | 7.599999904632568 | 117825 |
| 26 | 2024-05-21 | 7.599999904632568 | 7.800000190734863 | 7.400000095367432 | 7.800000190734863 | 98280 |
| 27 | 2024-05-22 | 7.0 | 7.599999904632568 | 7.0 | 7.599999904632568 | 188600 |
| 28 | 2024-05-23 | 7.199999809265137 | 7.599999904632568 | 7.0 | 7.0 | 157655 |
| 29 | 2024-05-24 | 6.800000190734863 | 7.199999809265137 | 6.800000190734863 | 7.199999809265137 | 135510 |
| 30 | 2024-05-27 | 6.800000190734863 | 7.0 | 6.599999904632568 | 7.0 | 127270 |
| 31 | 2024-05-28 | 6.400000095367432 | 6.800000190734863 | 6.0 | 6.800000190734863 | 379140 |
| 32 | 2024-05-29 | 6.199999809265137 | 6.599999904632568 | 6.0 | 6.400000095367432 | 176655 |
| 33 | 2024-05-31 | 6.389999866485596 | 6.489999771118164 | 5.96999979019165 | 6.019999980926514 | 305200 |
| 34 | 2024-06-03 | 6.03000020980835 | 6.380000114440918 | 5.800000190734863 | 6.320000171661377 | 654800 |
| 35 | 2024-06-04 | 5.579999923706055 | 6.050000190734863 | 5.559999942779541 | 6.050000190734863 | 436200 |
| 36 | 2024-06-05 | 5.619999885559082 | 5.840000152587891 | 5.610000133514404 | 5.630000114440918 | 117000 |
| 37 | 2024-06-06 | 6.320000171661377 | 6.429999828338623 | 5.670000076293945 | 5.670000076293945 | 357900 |
| 38 | 2024-06-07 | 6.900000095367432 | 7.550000190734863 | 6.150000095367432 | 6.150000095367432 | 656600 |
| 39 | 2024-06-10 | 6.980000019073486 | 7.159999847412109 | 6.670000076293945 | 7.150000095367432 | 350200 |
| 40 | 2024-06-11 | 6.849999904632568 | 7.150000095367432 | 6.809999942779541 | 6.949999809265137 | 230900 |
| 41 | 2024-06-12 | 6.489999771118164 | 7.0 | 6.409999847412109 | 6.840000152587891 | 246500 |
| 42 | 2024-06-13 | 6.420000076293945 | 6.699999809265137 | 6.349999904632568 | 6.519999980926514 | 123800 |
| 43 | 2024-06-14 | 6.289999961853027 | 6.429999828338623 | 6.25 | 6.409999847412109 | 92100 |
| 44 | 2024-06-17 | 6.139999866485596 | 6.300000190734863 | 6.039999961853027 | 6.289999961853027 | 61800 |
| 45 | 2024-06-18 | 5.710000038146973 | 6.190000057220459 | 5.710000038146973 | 6.019999980926514 | 129600 |
| 46 | 2024-06-19 | 5.690000057220459 | 5.900000095367432 | 5.590000152587891 | 5.760000228881836 | 96500 |
| 47 | 2024-06-20 | 5.179999828338623 | 5.849999904632568 | 5.090000152587891 | 5.849999904632568 | 357600 |
| 48 | 2024-06-21 | 5.150000095367432 | 5.199999809265137 | 4.78000020980835 | 5.139999866485596 | 497600 |
| 49 | 2024-06-24 | 4.929999828338623 | 5.150000095367432 | 4.900000095367432 | 5.130000114440918 | 391300 |
| 50 | 2024-06-25 | 4.599999904632568 | 4.929999828338623 | 4.599999904632568 | 4.929999828338623 | 530400 |
| 51 | 2024-06-26 | 4.46999979019165 | 4.730000019073486 | 4.329999923706055 | 4.599999904632568 | 444100 |
| 52 | 2024-06-27 | 4.369999885559082 | 4.539999961853027 | 4.28000020980835 | 4.440000057220459 | 386700 |
| 53 | 2024-06-28 | 4.409999847412109 | 4.639999866485596 | 4.239999771118164 | 4.449999809265137 | 292200 |
| 54 | 2024-07-01 | 4.210000038146973 | 4.630000114440918 | 4.199999809265137 | 4.630000114440918 | 442100 |
| 55 | 2024-07-02 | 3.9700000286102295 | 4.300000190734863 | 3.859999895095825 | 4.260000228881836 | 537400 |
| 56 | 2024-07-03 | 4.699999809265137 | 4.800000190734863 | 3.9800000190734863 | 4.0 | 1032100 |
| 57 | 2024-07-04 | 5.079999923706055 | 5.269999980926514 | 4.519999980926514 | 4.800000190734863 | 1198000 |
| 58 | 2024-07-05 | 4.699999809265137 | 5.179999828338623 | 4.699999809265137 | 4.980000019073486 | 614900 |
| 59 | 2024-07-08 | 4.710000038146973 | 4.949999809265137 | 4.329999923706055 | 4.46999979019165 | 516000 |
| 60 | 2024-07-09 | 4.619999885559082 | 4.820000171661377 | 4.599999904632568 | 4.769999980926514 | 198000 |
| 61 | 2024-07-10 | 4.559999942779541 | 4.849999904632568 | 4.559999942779541 | 4.650000095367432 | 170600 |
| 62 | 2024-07-11 | 4.570000171661377 | 4.699999809265137 | 4.570000171661377 | 4.679999828338623 | 174800 |
| 63 | 2024-07-12 | 4.639999866485596 | 4.679999828338623 | 4.550000190734863 | 4.590000152587891 | 110200 |
| 64 | 2024-07-15 | 4.840000152587891 | 4.980000019073486 | 4.639999866485596 | 4.650000095367432 | 238600 |
| 65 | 2024-07-16 | 4.71999979019165 | 4.940000057220459 | 4.699999809265137 | 4.869999885559082 | 230200 |
| 66 | 2024-07-17 | 4.800000190734863 | 5.21999979019165 | 4.75 | 4.800000190734863 | 426800 |
| 67 | 2024-07-18 | 4.380000114440918 | 4.820000171661377 | 4.380000114440918 | 4.820000171661377 | 368800 |
| 68 | 2024-07-19 | 4.179999828338623 | 4.429999828338623 | 4.159999847412109 | 4.360000133514404 | 274200 |
| 69 | 2024-07-22 | 4.090000152587891 | 4.210000038146973 | 4.070000171661377 | 4.190000057220459 | 384300 |
| 70 | 2024-07-23 | 3.9700000286102295 | 4.099999904632568 | 3.9600000381469727 | 4.090000152587891 | 327000 |
| 71 | 2024-07-24 | 3.880000114440918 | 3.9700000286102295 | 3.859999895095825 | 3.9700000286102295 | 304200 |
| 72 | 2024-07-25 | 3.869999885559082 | 4.070000171661377 | 3.859999895095825 | 3.859999895095825 | 240300 |
| 73 | 2024-07-26 | 3.9100000858306885 | 3.9700000286102295 | 3.859999895095825 | 3.9200000762939453 | 109000 |
| 74 | 2024-07-29 | 3.9000000953674316 | 4.079999923706055 | 3.890000104904175 | 3.9200000762939453 | 234400 |
| 75 | 2024-07-30 | 3.859999895095825 | 3.990000009536743 | 3.859999895095825 | 3.930000066757202 | 95400 |
| 76 | 2024-07-31 | 4.03000020980835 | 4.059999942779541 | 3.869999885559082 | 3.950000047683716 | 292200 |
| 77 | 2024-08-01 | 3.940000057220459 | 4.150000095367432 | 3.9000000953674316 | 4.070000171661377 | 261700 |
| 78 | 2024-08-02 | 4.179999828338623 | 4.25 | 3.9100000858306885 | 3.9600000381469727 | 358600 |
| 79 | 2024-08-05 | 4.349999904632568 | 4.429999828338623 | 3.950000047683716 | 4.0 | 408400 |
| 80 | 2024-08-06 | 5.420000076293945 | 5.420000076293945 | 4.269999980926514 | 4.360000133514404 | 1135900 |
| 81 | 2024-08-07 | 8.0 | 9.470000267028809 | 5.230000019073486 | 5.360000133514404 | 5443500 |
| 82 | 2024-08-08 | 5.800000190734863 | 9.59000015258789 | 5.559999942779541 | 9.0600004196167 | 4131900 |
| 83 | 2024-08-09 | 7.269999980926514 | 7.78000020980835 | 5.869999885559082 | 5.900000095367432 | 3884700 |
| 84 | 2024-08-12 | 9.25 | 9.390000343322754 | 7.650000095367432 | 7.820000171661377 | 3584800 |
| 85 | 2024-08-13 | 8.279999732971191 | 9.729999542236328 | 8.0 | 9.399999618530273 | 3646500 |
| 86 | 2024-08-14 | 6.099999904632568 | 9.210000038146973 | 6.019999980926514 | 7.659999847412109 | 4373100 |
| 87 | 2024-08-15 | 5.510000228881836 | 6.739999771118164 | 5.210000038146973 | 6.489999771118164 | 2759100 |
| 88 | 2024-08-16 | 5.389999866485596 | 5.800000190734863 | 5.230000019073486 | 5.570000171661377 | 1650900 |
| 89 | 2024-08-19 | 5.460000038146973 | 5.739999771118164 | 5.21999979019165 | 5.25 | 914400 |
| 90 | 2024-08-20 | 6.380000114440918 | 6.820000171661377 | 5.400000095367432 | 5.460000038146973 | 3081200 |
| 91 | 2024-08-21 | 6.150000095367432 | 7.150000095367432 | 6.139999866485596 | 6.639999866485596 | 2067800 |
| 92 | 2024-08-22 | 6.25 | 6.400000095367432 | 5.869999885559082 | 6.21999979019165 | 991600 |
| 93 | 2024-08-23 | 6.099999904632568 | 6.510000228881836 | 6.099999904632568 | 6.309999942779541 | 696400 |
| 94 | 2024-08-26 | 5.909999847412109 | 6.230000019073486 | 5.78000020980835 | 6.21999979019165 | 639000 |
| 95 | 2024-08-27 | 6.070000171661377 | 6.260000228881836 | 5.849999904632568 | 5.889999866485596 | 760900 |
| 96 | 2024-08-28 | 5.980000019073486 | 6.079999923706055 | 5.940000057220459 | 6.03000020980835 | 327400 |
| 97 | 2024-08-29 | 5.800000190734863 | 6.059999942779541 | 5.710000038146973 | 5.980000019073486 | 512900 |
| 98 | 2024-08-30 | 6.389999866485596 | 6.739999771118164 | 5.869999885559082 | 5.929999828338623 | 2395700 |
| 99 | 2024-09-02 | 6.239999771118164 | 6.650000095367432 | 6.239999771118164 | 6.320000171661377 | 667100 |
| 100 | 2024-09-03 | 5.840000152587891 | 6.329999923706055 | 5.829999923706055 | 6.210000038146973 | 454200 |
| 101 | 2024-09-04 | 5.829999923706055 | 6.070000171661377 | 5.820000171661377 | 6.039999961853027 | 361000 |
| 102 | 2024-09-05 | 5.880000114440918 | 6.25 | 5.860000133514404 | 5.900000095367432 | 815700 |
| 103 | 2024-09-06 | 5.769999980926514 | 6.079999923706055 | 5.71999979019165 | 6.039999961853027 | 448500 |
| 104 | 2024-09-09 | 5.800000190734863 | 6.039999961853027 | 5.710000038146973 | 5.880000114440918 | 429500 |
| 105 | 2024-09-10 | 5.519999980926514 | 5.809999942779541 | 5.480000019073486 | 5.800000190734863 | 491400 |
| 106 | 2024-09-11 | 5.630000114440918 | 5.630000114440918 | 5.340000152587891 | 5.550000190734863 | 382700 |
| 107 | 2024-09-12 | 5.679999828338623 | 5.829999923706055 | 5.510000228881836 | 5.650000095367432 | 526900 |
| 108 | 2024-09-13 | 5.650000095367432 | 5.869999885559082 | 5.599999904632568 | 5.670000076293945 | 469300 |
| 109 | 2024-09-16 | 5.159999847412109 | 5.739999771118164 | 5.099999904632568 | 5.650000095367432 | 1422000 |
| 110 | 2024-09-17 | 5.019999980926514 | 5.210000038146973 | 4.900000095367432 | 5.210000038146973 | 840200 |
| 111 | 2024-09-18 | 4.96999979019165 | 5.260000228881836 | 4.949999809265137 | 4.949999809265137 | 954000 |
| 112 | 2024-09-19 | 4.71999979019165 | 5.199999809265137 | 4.71999979019165 | 5.050000190734863 | 652700 |
| 113 | 2024-09-20 | 4.650000095367432 | 4.889999866485596 | 4.650000095367432 | 4.769999980926514 | 421300 |
| 114 | 2024-09-23 | 4.400000095367432 | 4.71999979019165 | 4.400000095367432 | 4.71999979019165 | 472100 |
| 115 | 2024-09-24 | 4.260000228881836 | 4.650000095367432 | 4.230000019073486 | 4.550000190734863 | 665900 |
| 116 | 2024-09-25 | 4.300000190734863 | 4.420000076293945 | 4.150000095367432 | 4.21999979019165 | 516500 |
| 117 | 2024-09-26 | 4.619999885559082 | 4.849999904632568 | 4.210000038146973 | 4.25 | 931400 |
| 118 | 2024-09-27 | 4.550000190734863 | 4.739999771118164 | 4.389999866485596 | 4.579999923706055 | 450200 |
| 119 | 2024-09-30 | 4.5 | 4.579999923706055 | 4.369999885559082 | 4.46999979019165 | 309400 |
| 120 | 2024-10-01 | 4.510000228881836 | 4.570000171661377 | 4.400000095367432 | 4.449999809265137 | 343400 |
| 121 | 2024-10-02 | 4.5 | 4.739999771118164 | 4.420000076293945 | 4.46999979019165 | 603600 |
| 122 | 2024-10-03 | 4.420000076293945 | 4.510000228881836 | 4.360000133514404 | 4.440000057220459 | 283200 |
| 123 | 2024-10-04 | 4.420000076293945 | 4.5 | 4.25 | 4.440000057220459 | 415200 |
| 124 | 2024-10-07 | 4.349999904632568 | 4.53000020980835 | 4.320000171661377 | 4.440000057220459 | 375100 |
| 125 | 2024-10-08 | 4.369999885559082 | 4.449999809265137 | 4.369999885559082 | 4.389999866485596 | 330800 |
| 126 | 2024-10-09 | 4.28000020980835 | 4.449999809265137 | 4.25 | 4.420000076293945 | 342600 |
| 127 | 2024-10-10 | 4.360000133514404 | 4.429999828338623 | 4.28000020980835 | 4.300000190734863 | 246200 |
| 128 | 2024-10-11 | 4.489999771118164 | 4.489999771118164 | 4.289999961853027 | 4.369999885559082 | 311400 |
| 129 | 2024-10-14 | 4.070000171661377 | 4.400000095367432 | 4.070000171661377 | 4.329999923706055 | 1304200 |
| 130 | 2024-10-15 | 3.5799999237060547 | 4.110000133514404 | 3.5799999237060547 | 4.019999980926514 | 1131000 |
| 131 | 2024-10-16 | 3.049999952316284 | 3.6600000858306885 | 3.049999952316284 | 3.5799999237060547 | 2837000 |
| 132 | 2024-10-17 | 3.2300000190734863 | 3.440000057220459 | 2.930000066757202 | 3.049999952316284 | 1956200 |
| 133 | 2024-10-18 | 3.5 | 3.7899999618530273 | 3.259999990463257 | 3.259999990463257 | 2189300 |
| 134 | 2024-10-21 | 3.5999999046325684 | 3.7899999618530273 | 3.509999990463257 | 3.5399999618530273 | 1789500 |
| 135 | 2024-10-22 | 5.059999942779541 | 5.190000057220459 | 3.6500000953674316 | 3.6500000953674316 | 6885400 |
| 136 | 2024-10-23 | 4.380000114440918 | 5.489999771118164 | 4.380000114440918 | 5.199999809265137 | 4533300 |
| 137 | 2024-10-24 | 4.320000171661377 | 5.059999942779541 | 4.300000190734863 | 4.400000095367432 | 2852900 |
| 138 | 2024-10-25 | 3.990000009536743 | 4.510000228881836 | 3.9800000190734863 | 4.420000076293945 | 1498900 |
| 139 | 2024-10-28 | 3.75 | 4.079999923706055 | 3.740000009536743 | 4.070000171661377 | 1503200 |
| 140 | 2024-10-29 | 4.090000152587891 | 4.650000095367432 | 3.8299999237060547 | 3.859999895095825 | 5962600 |
| 141 | 2024-10-30 | 3.8499999046325684 | 4.21999979019165 | 3.8499999046325684 | 4.199999809265137 | 1909400 |
| 142 | 2024-10-31 | 3.799999952316284 | 4.03000020980835 | 3.759999990463257 | 3.8499999046325684 | 1348900 |
| 143 | 2024-11-01 | 3.7699999809265137 | 3.9000000953674316 | 3.680000066757202 | 3.8399999141693115 | 1074100 |
| 144 | 2024-11-04 | 3.880000114440918 | 4.039999961853027 | 3.7799999713897705 | 3.809999942779541 | 2008700 |
| 145 | 2024-11-05 | 3.9700000286102295 | 4.340000152587891 | 3.880000114440918 | 3.9200000762939453 | 1824800 |
| 146 | 2024-11-06 | 3.9800000190734863 | 4.019999980926514 | 3.819999933242798 | 3.950000047683716 | 998900 |
| 147 | 2024-11-07 | 3.8299999237060547 | 4.139999866485596 | 3.7899999618530273 | 3.9800000190734863 | 950000 |
| 148 | 2024-11-08 | 3.75 | 3.819999933242798 | 3.700000047683716 | 3.809999942779541 | 742300 |
| 149 | 2024-11-11 | 3.690000057220459 | 3.7799999713897705 | 3.6600000858306885 | 3.7799999713897705 | 513200 |
| 150 | 2024-11-12 | 3.5 | 3.7200000286102295 | 3.450000047683716 | 3.690000057220459 | 526700 |
| 151 | 2024-11-13 | 3.319999933242798 | 3.619999885559082 | 3.319999933242798 | 3.509999990463257 | 725200 |
| 152 | 2024-11-14 | 3.369999885559082 | 3.4000000953674316 | 3.1600000858306885 | 3.380000114440918 | 1091800 |
| 153 | 2024-11-18 | 3.5199999809265137 | 4.070000171661377 | 3.3499999046325684 | 3.390000104904175 | 2138300 |
| 154 | 2024-11-19 | 3.75 | 3.819999933242798 | 3.5199999809265137 | 3.569999933242798 | 1319000 |
| 155 | 2024-11-21 | 3.4200000762939453 | 3.7300000190734863 | 3.4200000762939453 | 3.700000047683716 | 1267100 |
| 156 | 2024-11-22 | 3.5299999713897705 | 3.609999895095825 | 3.430000066757202 | 3.5 | 1192000 |
| 157 | 2024-11-25 | 3.7799999713897705 | 3.799999952316284 | 3.5 | 3.559999942779541 | 889700 |
| 158 | 2024-11-26 | 3.75 | 3.9200000762939453 | 3.7300000190734863 | 3.7799999713897705 | 674200 |
| 159 | 2024-11-27 | 3.5799999237060547 | 3.8499999046325684 | 3.5 | 3.819999933242798 | 577600 |
| 160 | 2024-11-28 | 3.4700000286102295 | 3.7100000381469727 | 3.4000000953674316 | 3.5799999237060547 | 578900 |
| 161 | 2024-11-29 | 3.549999952316284 | 3.640000104904175 | 3.440000057220459 | 3.5399999618530273 | 474200 |
| 162 | 2024-12-02 | 3.430000066757202 | 3.630000114440918 | 3.430000066757202 | 3.5799999237060547 | 450200 |
| 163 | 2024-12-03 | 3.3399999141693115 | 3.5299999713897705 | 3.319999933242798 | 3.4200000762939453 | 620800 |
| 164 | 2024-12-04 | 3.25 | 3.4100000858306885 | 3.2200000286102295 | 3.369999885559082 | 487200 |
| 165 | 2024-12-05 | 3.309999942779541 | 3.3499999046325684 | 3.2300000190734863 | 3.2899999618530273 | 535400 |
| 166 | 2024-12-06 | 3.2300000190734863 | 3.819999933242798 | 3.2300000190734863 | 3.5899999141693115 | 2533900 |
| 167 | 2024-12-09 | 3.0299999713897705 | 3.390000104904175 | 3.009999990463257 | 3.2899999618530273 | 1169500 |
| 168 | 2024-12-10 | 3.0199999809265137 | 3.140000104904175 | 3.009999990463257 | 3.059999942779541 | 665000 |
| 169 | 2024-12-11 | 3.140000104904175 | 3.2300000190734863 | 2.930000066757202 | 3.0299999713897705 | 1080700 |
| 170 | 2024-12-12 | 3.0 | 3.1500000953674316 | 2.9700000286102295 | 3.140000104904175 | 570800 |
| 171 | 2024-12-13 | 2.890000104904175 | 3.109999895095825 | 2.890000104904175 | 2.990000009536743 | 351400 |
| 172 | 2024-12-16 | 2.559999942779541 | 2.990000009536743 | 2.559999942779541 | 2.9200000762939453 | 1100100 |
| 173 | 2024-12-17 | 2.3299999237060547 | 2.609999895095825 | 2.2699999809265137 | 2.5799999237060547 | 1409200 |
| 174 | 2024-12-18 | 2.1600000858306885 | 2.390000104904175 | 2.0999999046325684 | 2.3299999237060547 | 633900 |
| 175 | 2024-12-19 | 2.5199999809265137 | 2.740000009536743 | 2.1600000858306885 | 2.200000047683716 | 1712300 |
| 176 | 2024-12-20 | 2.440000057220459 | 2.6600000858306885 | 2.390000104904175 | 2.549999952316284 | 967200 |
| 177 | 2024-12-23 | 2.299999952316284 | 2.490000009536743 | 2.299999952316284 | 2.440000057220459 | 363600 |
| 178 | 2024-12-26 | 2.4000000953674316 | 2.4600000381469727 | 2.259999990463257 | 2.299999952316284 | 392800 |
| 179 | 2024-12-27 | 2.569999933242798 | 2.740000009536743 | 2.3499999046325684 | 2.3499999046325684 | 844700 |
| 180 | 2024-12-30 | 2.509999990463257 | 2.6500000953674316 | 2.5 | 2.569999933242798 | 366000 |
| 181 | 2025-01-02 | 2.5399999618530273 | 2.7300000190734863 | 2.509999990463257 | 2.509999990463257 | 364200 |
| 182 | 2025-01-03 | 2.700000047683716 | 2.700000047683716 | 2.4200000762939453 | 2.549999952316284 | 663400 |
| 183 | 2025-01-06 | 2.6500000953674316 | 2.799999952316284 | 2.5399999618530273 | 2.700000047683716 | 530100 |
| 184 | 2025-01-07 | 2.7899999618530273 | 2.809999942779541 | 2.6700000762939453 | 2.700000047683716 | 294400 |
| 185 | 2025-01-08 | 2.819999933242798 | 2.9700000286102295 | 2.7100000381469727 | 2.8399999141693115 | 476500 |
| 186 | 2025-01-09 | 2.7899999618530273 | 2.9100000858306885 | 2.700000047683716 | 2.8499999046325684 | 300400 |
| 187 | 2025-01-10 | 2.6500000953674316 | 2.7799999713897705 | 2.6500000953674316 | 2.759999990463257 | 133800 |
| 188 | 2025-01-13 | 2.630000114440918 | 2.7200000286102295 | 2.5999999046325684 | 2.640000104904175 | 122700 |
| 189 | 2025-01-14 | 2.630000114440918 | 2.690000057220459 | 2.569999933242798 | 2.6700000762939453 | 177300 |
| 190 | 2025-01-15 | 2.890000104904175 | 2.890000104904175 | 2.630000114440918 | 2.630000114440918 | 229400 |
| 191 | 2025-01-16 | 2.930000066757202 | 3.299999952316284 | 2.75 | 2.890000104904175 | 833600 |
| 192 | 2025-01-17 | 3.319999933242798 | 3.440000057220459 | 2.9800000190734863 | 3.0799999237060547 | 1584700 |
| 193 | 2025-01-20 | 2.940000057220459 | 3.380000114440918 | 2.9200000762939453 | 3.380000114440918 | 1106500 |
| 194 | 2025-01-21 | 2.8399999141693115 | 3.0199999809265137 | 2.799999952316284 | 2.9100000858306885 | 588800 |
| 195 | 2025-01-22 | 2.7899999618530273 | 2.9200000762939453 | 2.7899999618530273 | 2.8399999141693115 | 533600 |
| 196 | 2025-01-23 | 2.7300000190734863 | 2.819999933242798 | 2.6500000953674316 | 2.819999933242798 | 377500 |
| 197 | 2025-01-24 | 2.6700000762939453 | 2.759999990463257 | 2.6700000762939453 | 2.7200000286102295 | 355100 |
| 198 | 2025-01-27 | 2.859999895095825 | 2.859999895095825 | 2.630000114440918 | 2.6600000858306885 | 1002400 |
| 199 | 2025-01-28 | 2.9000000953674316 | 3.059999942779541 | 2.7899999618530273 | 2.8299999237060547 | 1050500 |
| 200 | 2025-01-29 | 2.6500000953674316 | 2.9800000190734863 | 2.619999885559082 | 2.9200000762939453 | 1181000 |
| 201 | 2025-01-30 | 2.6500000953674316 | 2.7300000190734863 | 2.640000104904175 | 2.680000066757202 | 598100 |
| 202 | 2025-01-31 | 2.6500000953674316 | 2.7799999713897705 | 2.630000114440918 | 2.690000057220459 | 973000 |
| 203 | 2025-02-03 | 2.630000114440918 | 2.7300000190734863 | 2.609999895095825 | 2.630000114440918 | 298800 |
| 204 | 2025-02-04 | 2.509999990463257 | 2.6600000858306885 | 2.5 | 2.630000114440918 | 748500 |
| 205 | 2025-02-05 | 2.450000047683716 | 2.549999952316284 | 2.440000057220459 | 2.5299999713897705 | 381200 |
| 206 | 2025-02-06 | 2.5 | 2.5999999046325684 | 2.450000047683716 | 2.450000047683716 | 531100 |
| 207 | 2025-02-07 | 2.4100000858306885 | 2.549999952316284 | 2.4100000858306885 | 2.5399999618530273 | 339400 |
| 208 | 2025-02-10 | 2.4100000858306885 | 2.4100000858306885 | 2.4100000858306885 | 2.4100000858306885 | 0 |
| 209 | 2025-02-11 | 2.369999885559082 | 2.430000066757202 | 2.3299999237060547 | 2.4100000858306885 | 503000 |
| 210 | 2025-02-12 | 2.2899999618530273 | 2.380000114440918 | 2.2699999809265137 | 2.3499999046325684 | 257200 |
| 211 | 2025-02-13 | 2.299999952316284 | 2.3399999141693115 | 2.2699999809265137 | 2.319999933242798 | 283900 |
| 212 | 2025-02-14 | 2.309999942779541 | 2.380000114440918 | 2.259999990463257 | 2.2899999618530273 | 580100 |
| 213 | 2025-02-17 | 2.4800000190734863 | 2.509999990463257 | 2.309999942779541 | 2.309999942779541 | 642900 |
| 214 | 2025-02-18 | 2.369999885559082 | 2.4800000190734863 | 2.369999885559082 | 2.430000066757202 | 266900 |
| 215 | 2025-02-19 | 2.319999933242798 | 2.450000047683716 | 2.319999933242798 | 2.369999885559082 | 530200 |
| 216 | 2025-02-20 | 2.299999952316284 | 2.369999885559082 | 2.299999952316284 | 2.369999885559082 | 285500 |
| 217 | 2025-02-21 | 2.25 | 2.319999933242798 | 2.25 | 2.2899999618530273 | 253900 |
| 218 | 2025-02-24 | 2.180000066757202 | 2.380000114440918 | 2.140000104904175 | 2.259999990463257 | 641100 |
| 219 | 2025-02-25 | 2.259999990463257 | 2.259999990463257 | 2.180000066757202 | 2.180000066757202 | 213800 |
| 220 | 2025-02-26 | 2.049999952316284 | 2.369999885559082 | 2.0399999618530273 | 2.259999990463257 | 635900 |
| 221 | 2025-02-27 | 2.0299999713897705 | 2.0999999046325684 | 2.0299999713897705 | 2.0899999141693115 | 443100 |
| 222 | 2025-02-28 | 1.9800000190734863 | 2.0799999237060547 | 1.9299999475479126 | 2.0199999809265137 | 561300 |
| 223 | 2025-03-05 | 1.899999976158142 | 1.9800000190734863 | 1.8799999952316284 | 1.9600000381469727 | 309800 |
| 224 | 2025-03-06 | 1.8899999856948853 | 1.9500000476837158 | 1.8799999952316284 | 1.9299999475479126 | 282100 |
| 225 | 2025-03-07 | 1.9800000190734863 | 2.0799999237060547 | 1.940000057220459 | 1.9900000095367432 | 664400 |
| 226 | 2025-03-10 | 2.0 | 2.0 | 1.9500000476837158 | 1.9500000476837158 | 129500 |
| 227 | 2025-03-11 | 1.9600000381469727 | 2.0999999046325684 | 1.9600000381469727 | 2.0 | 304200 |
| 228 | 2025-03-12 | 2.0299999713897705 | 2.0899999141693115 | 1.9500000476837158 | 1.9800000190734863 | 406400 |
| 229 | 2025-03-13 | 1.9700000286102295 | 2.0299999713897705 | 1.9600000381469727 | 2.0199999809265137 | 134000 |
| 230 | 2025-03-14 | 2.0799999237060547 | 2.1600000858306885 | 2.0 | 2.0 | 750900 |
| 231 | 2025-03-17 | 2.069999933242798 | 2.0899999141693115 | 2.0299999713897705 | 2.0799999237060547 | 93900 |
| 232 | 2025-03-18 | 2.069999933242798 | 2.0899999141693115 | 2.0 | 2.069999933242798 | 135600 |
| 233 | 2025-03-19 | 2.059999942779541 | 2.0999999046325684 | 2.049999952316284 | 2.049999952316284 | 223400 |
| 234 | 2025-03-20 | 2.0399999618530273 | 2.3499999046325684 | 2.0299999713897705 | 2.059999942779541 | 2091000 |
| 235 | 2025-03-21 | 2.0399999618530273 | 2.119999885559082 | 2.0199999809265137 | 2.069999933242798 | 607200 |
| 236 | 2025-03-24 | 2.0299999713897705 | 2.140000104904175 | 2.0199999809265137 | 2.0999999046325684 | 402100 |
| 237 | 2025-03-25 | 2.049999952316284 | 2.1600000858306885 | 1.9900000095367432 | 2.009999990463257 | 854600 |
| 238 | 2025-03-26 | 1.9900000095367432 | 2.059999942779541 | 1.9900000095367432 | 2.0299999713897705 | 286700 |
| 239 | 2025-03-27 | 1.9800000190734863 | 2.0199999809265137 | 1.9600000381469727 | 2.009999990463257 | 356100 |
| 240 | 2025-03-28 | 2.009999990463257 | 2.009999990463257 | 1.9600000381469727 | 1.9800000190734863 | 226300 |
| 241 | 2025-03-31 | 2.049999952316284 | 2.069999933242798 | 1.9900000095367432 | 2.0199999809265137 | 174400 |
| 242 | 2025-04-01 | 2.1500000953674316 | 2.240000009536743 | 2.0199999809265137 | 2.0199999809265137 | 1049900 |
| 243 | 2025-04-02 | 2.140000104904175 | 2.2200000286102295 | 2.130000114440918 | 2.2200000286102295 | 340100 |
| 244 | 2025-04-03 | 2.140000104904175 | 2.200000047683716 | 2.0999999046325684 | 2.140000104904175 | 311200 |
| 245 | 2025-04-04 | 2.0999999046325684 | 2.1700000762939453 | 2.049999952316284 | 2.0899999141693115 | 281600 |
| 246 | 2025-04-07 | 1.9800000190734863 | 2.369999885559082 | 1.9800000190734863 | 2.1600000858306885 | 1432800 |
| 247 | 2025-04-08 | 1.9500000476837158 | 2.0799999237060547 | 1.9299999475479126 | 2.0799999237060547 | 456200 |
| 248 | 2025-04-09 | 2.0 | 2.0299999713897705 | 1.940000057220459 | 1.9500000476837158 | 468600 |
| 249 | 2025-04-10 | 2.0 | 2.140000104904175 | 1.9900000095367432 | 2.0399999618530273 | 777300 |
| 250 | 2025-04-11 | 2.009999990463257 | 2.0799999237060547 | 2.0 | 2.0799999237060547 | 196400 |