ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 6.340000152587891 | 6.46999979019165 | 6.190000057220459 | 6.389999866485596 | 6080000 |
| 3 | 2024-04-17 | 6.389999866485596 | 6.630000114440918 | 6.380000114440918 | 6.409999847412109 | 6265200 |
| 4 | 2024-04-18 | 6.260000228881836 | 6.550000190734863 | 6.21999979019165 | 6.389999866485596 | 6145300 |
| 5 | 2024-04-19 | 6.269999980926514 | 6.449999809265137 | 6.239999771118164 | 6.260000228881836 | 6634000 |
| 6 | 2024-04-22 | 6.190000057220459 | 6.349999904632568 | 6.179999828338623 | 6.309999942779541 | 4844800 |
| 7 | 2024-04-23 | 6.130000114440918 | 6.230000019073486 | 6.070000171661377 | 6.119999885559082 | 4913600 |
| 8 | 2024-04-24 | 5.860000133514404 | 6.150000095367432 | 5.849999904632568 | 6.119999885559082 | 9311300 |
| 9 | 2024-04-25 | 5.679999828338623 | 5.880000114440918 | 5.630000114440918 | 5.869999885559082 | 9837400 |
| 10 | 2024-04-26 | 5.960000038146973 | 6.059999942779541 | 5.75 | 5.75 | 8999000 |
| 11 | 2024-04-29 | 6.039999961853027 | 6.130000114440918 | 5.960000038146973 | 5.960000038146973 | 4627000 |
| 12 | 2024-04-30 | 5.78000020980835 | 6.019999980926514 | 5.78000020980835 | 6.019999980926514 | 6277200 |
| 13 | 2024-05-02 | 5.769999980926514 | 5.96999979019165 | 5.71999979019165 | 5.929999828338623 | 6336200 |
| 14 | 2024-05-03 | 6.050000190734863 | 6.190000057220459 | 5.929999828338623 | 5.929999828338623 | 7844800 |
| 15 | 2024-05-06 | 5.849999904632568 | 6.119999885559082 | 5.849999904632568 | 6.010000228881836 | 4373900 |
| 16 | 2024-05-07 | 6.389999866485596 | 6.420000076293945 | 6.010000228881836 | 6.010000228881836 | 10679300 |
| 17 | 2024-05-08 | 6.369999885559082 | 6.480000019073486 | 6.210000038146973 | 6.260000228881836 | 6506400 |
| 18 | 2024-05-09 | 6.230000019073486 | 6.300000190734863 | 6.130000114440918 | 6.199999809265137 | 4825900 |
| 19 | 2024-05-10 | 6.159999847412109 | 6.46999979019165 | 6.130000114440918 | 6.300000190734863 | 5720000 |
| 20 | 2024-05-13 | 6.130000114440918 | 6.300000190734863 | 6.119999885559082 | 6.159999847412109 | 2384000 |
| 21 | 2024-05-14 | 6.059999942779541 | 6.190000057220459 | 6.010000228881836 | 6.099999904632568 | 3548500 |
| 22 | 2024-05-15 | 6.300000190734863 | 6.340000152587891 | 6.039999961853027 | 6.059999942779541 | 3369300 |
| 23 | 2024-05-16 | 6.460000038146973 | 6.46999979019165 | 6.25 | 6.400000095367432 | 2735200 |
| 24 | 2024-05-17 | 6.420000076293945 | 6.5 | 6.340000152587891 | 6.46999979019165 | 2979000 |
| 25 | 2024-05-20 | 6.409999847412109 | 6.46999979019165 | 6.269999980926514 | 6.420000076293945 | 2056900 |
| 26 | 2024-05-21 | 6.300000190734863 | 6.539999961853027 | 6.300000190734863 | 6.46999979019165 | 2373300 |
| 27 | 2024-05-22 | 6.179999828338623 | 6.340000152587891 | 6.170000076293945 | 6.289999961853027 | 3117600 |
| 28 | 2024-05-23 | 6.130000114440918 | 6.260000228881836 | 6.039999961853027 | 6.190000057220459 | 2367300 |
| 29 | 2024-05-24 | 6.130000114440918 | 6.21999979019165 | 6.059999942779541 | 6.159999847412109 | 2373100 |
| 30 | 2024-05-27 | 6.099999904632568 | 6.139999866485596 | 6.019999980926514 | 6.110000133514404 | 1764600 |
| 31 | 2024-05-28 | 6.050000190734863 | 6.400000095367432 | 6.019999980926514 | 6.21999979019165 | 2690500 |
| 32 | 2024-05-29 | 6.019999980926514 | 6.110000133514404 | 5.960000038146973 | 6.0 | 4219300 |
| 33 | 2024-05-31 | 6.03000020980835 | 6.090000152587891 | 6.0 | 6.019999980926514 | 4267100 |
| 34 | 2024-06-03 | 6.269999980926514 | 6.340000152587891 | 6.03000020980835 | 6.03000020980835 | 4167100 |
| 35 | 2024-06-04 | 6.070000171661377 | 6.28000020980835 | 6.070000171661377 | 6.269999980926514 | 4424600 |
| 36 | 2024-06-05 | 5.989999771118164 | 6.170000076293945 | 5.920000076293945 | 6.070000171661377 | 5872700 |
| 37 | 2024-06-06 | 6.110000133514404 | 6.190000057220459 | 6.0 | 6.03000020980835 | 3764900 |
| 38 | 2024-06-07 | 5.800000190734863 | 6.039999961853027 | 5.800000190734863 | 6.0 | 4654800 |
| 39 | 2024-06-10 | 5.53000020980835 | 5.789999961853027 | 5.510000228881836 | 5.769999980926514 | 4657500 |
| 40 | 2024-06-11 | 5.769999980926514 | 5.769999980926514 | 5.559999942779541 | 5.559999942779541 | 2823800 |
| 41 | 2024-06-12 | 5.539999961853027 | 5.940000057220459 | 5.539999961853027 | 5.889999866485596 | 3843500 |
| 42 | 2024-06-13 | 5.28000020980835 | 5.539999961853027 | 5.269999980926514 | 5.53000020980835 | 4189500 |
| 43 | 2024-06-14 | 5.389999866485596 | 5.409999847412109 | 5.199999809265137 | 5.260000228881836 | 2865400 |
| 44 | 2024-06-17 | 5.159999847412109 | 5.349999904632568 | 5.159999847412109 | 5.329999923706055 | 2722900 |
| 45 | 2024-06-18 | 5.230000019073486 | 5.300000190734863 | 5.130000114440918 | 5.159999847412109 | 3316400 |
| 46 | 2024-06-19 | 5.300000190734863 | 5.300000190734863 | 5.130000114440918 | 5.210000038146973 | 1478100 |
| 47 | 2024-06-20 | 5.409999847412109 | 5.579999923706055 | 5.369999885559082 | 5.449999809265137 | 3459200 |
| 48 | 2024-06-21 | 5.489999771118164 | 5.539999961853027 | 5.329999923706055 | 5.360000133514404 | 2494100 |
| 49 | 2024-06-24 | 5.619999885559082 | 5.630000114440918 | 5.460000038146973 | 5.460000038146973 | 2648900 |
| 50 | 2024-06-25 | 5.550000190734863 | 5.699999809265137 | 5.53000020980835 | 5.579999923706055 | 1703400 |
| 51 | 2024-06-26 | 5.519999980926514 | 5.539999961853027 | 5.389999866485596 | 5.460000038146973 | 1747500 |
| 52 | 2024-06-27 | 5.579999923706055 | 5.579999923706055 | 5.260000228881836 | 5.5 | 5874300 |
| 53 | 2024-06-28 | 5.329999923706055 | 5.610000133514404 | 5.300000190734863 | 5.570000171661377 | 3882700 |
| 54 | 2024-07-01 | 5.380000114440918 | 5.449999809265137 | 5.300000190734863 | 5.329999923706055 | 3051200 |
| 55 | 2024-07-02 | 5.329999923706055 | 5.449999809265137 | 5.28000020980835 | 5.380000114440918 | 3759600 |
| 56 | 2024-07-03 | 5.860000133514404 | 5.860000133514404 | 5.389999866485596 | 5.389999866485596 | 5362300 |
| 57 | 2024-07-04 | 6.599999904632568 | 6.650000095367432 | 5.96999979019165 | 5.989999771118164 | 7490600 |
| 58 | 2024-07-05 | 6.880000114440918 | 6.980000019073486 | 6.429999828338623 | 6.599999904632568 | 6906800 |
| 59 | 2024-07-08 | 6.710000038146973 | 6.960000038146973 | 6.639999866485596 | 6.880000114440918 | 4354100 |
| 60 | 2024-07-09 | 6.869999885559082 | 6.940000057220459 | 6.610000133514404 | 6.639999866485596 | 2349100 |
| 61 | 2024-07-10 | 6.889999866485596 | 7.039999961853027 | 6.809999942779541 | 7.0 | 3694800 |
| 62 | 2024-07-11 | 7.0 | 7.110000133514404 | 6.920000076293945 | 7.019999980926514 | 2378100 |
| 63 | 2024-07-12 | 6.769999980926514 | 7.03000020980835 | 6.769999980926514 | 7.03000020980835 | 2154100 |
| 64 | 2024-07-15 | 6.75 | 6.789999961853027 | 6.670000076293945 | 6.75 | 1583100 |
| 65 | 2024-07-16 | 6.78000020980835 | 6.909999847412109 | 6.71999979019165 | 6.75 | 1757900 |
| 66 | 2024-07-17 | 6.78000020980835 | 6.869999885559082 | 6.739999771118164 | 6.820000171661377 | 2192300 |
| 67 | 2024-07-18 | 6.360000133514404 | 6.730000019073486 | 6.300000190734863 | 6.679999828338623 | 3688700 |
| 68 | 2024-07-19 | 6.369999885559082 | 6.579999923706055 | 6.300000190734863 | 6.360000133514404 | 2560200 |
| 69 | 2024-07-22 | 6.320000171661377 | 6.489999771118164 | 6.239999771118164 | 6.400000095367432 | 3019500 |
| 70 | 2024-07-23 | 6.119999885559082 | 6.389999866485596 | 6.099999904632568 | 6.300000190734863 | 2503900 |
| 71 | 2024-07-24 | 6.050000190734863 | 6.170000076293945 | 5.989999771118164 | 6.110000133514404 | 3094800 |
| 72 | 2024-07-25 | 5.96999979019165 | 6.130000114440918 | 5.929999828338623 | 6.010000228881836 | 2958300 |
| 73 | 2024-07-26 | 6.389999866485596 | 6.400000095367432 | 6.010000228881836 | 6.03000020980835 | 3162700 |
| 74 | 2024-07-29 | 6.159999847412109 | 6.630000114440918 | 6.159999847412109 | 6.400000095367432 | 2682200 |
| 75 | 2024-07-30 | 5.960000038146973 | 6.150000095367432 | 5.949999809265137 | 6.150000095367432 | 2741600 |
| 76 | 2024-07-31 | 6.329999923706055 | 6.460000038146973 | 5.980000019073486 | 5.980000019073486 | 3992500 |
| 77 | 2024-08-01 | 6.21999979019165 | 6.599999904632568 | 6.21999979019165 | 6.489999771118164 | 3173900 |
| 78 | 2024-08-02 | 6.539999961853027 | 6.570000171661377 | 6.159999847412109 | 6.21999979019165 | 3764900 |
| 79 | 2024-08-05 | 6.380000114440918 | 6.489999771118164 | 6.210000038146973 | 6.300000190734863 | 3545200 |
| 80 | 2024-08-06 | 6.019999980926514 | 6.519999980926514 | 6.019999980926514 | 6.409999847412109 | 4596600 |
| 81 | 2024-08-07 | 6.710000038146973 | 6.820000171661377 | 6.21999979019165 | 6.289999961853027 | 5926500 |
| 82 | 2024-08-08 | 6.429999828338623 | 6.75 | 6.380000114440918 | 6.659999847412109 | 4100800 |
| 83 | 2024-08-09 | 6.659999847412109 | 6.800000190734863 | 6.320000171661377 | 6.699999809265137 | 4227600 |
| 84 | 2024-08-12 | 6.860000133514404 | 7.150000095367432 | 6.699999809265137 | 6.699999809265137 | 5474500 |
| 85 | 2024-08-13 | 6.730000019073486 | 7.059999942779541 | 6.630000114440918 | 6.940000057220459 | 5205400 |
| 86 | 2024-08-14 | 6.539999961853027 | 6.760000228881836 | 6.449999809265137 | 6.730000019073486 | 3525400 |
| 87 | 2024-08-15 | 6.599999904632568 | 6.769999980926514 | 6.460000038146973 | 6.510000228881836 | 3586000 |
| 88 | 2024-08-16 | 6.449999809265137 | 6.760000228881836 | 6.449999809265137 | 6.599999904632568 | 4009300 |
| 89 | 2024-08-19 | 7.090000152587891 | 7.090000152587891 | 6.460000038146973 | 6.460000038146973 | 4351700 |
| 90 | 2024-08-20 | 7.03000020980835 | 7.079999923706055 | 6.829999923706055 | 7.0 | 3030200 |
| 91 | 2024-08-21 | 6.840000152587891 | 7.139999866485596 | 6.78000020980835 | 7.039999961853027 | 3076700 |
| 92 | 2024-08-22 | 6.480000019073486 | 6.900000095367432 | 6.480000019073486 | 6.840000152587891 | 3317000 |
| 93 | 2024-08-23 | 6.929999828338623 | 6.949999809265137 | 6.489999771118164 | 6.510000228881836 | 3789400 |
| 94 | 2024-08-26 | 6.829999923706055 | 6.960000038146973 | 6.739999771118164 | 6.920000076293945 | 2564300 |
| 95 | 2024-08-27 | 6.639999866485596 | 6.889999866485596 | 6.630000114440918 | 6.739999771118164 | 3538100 |
| 96 | 2024-08-28 | 6.369999885559082 | 6.570000171661377 | 6.309999942779541 | 6.570000171661377 | 4783500 |
| 97 | 2024-08-29 | 6.159999847412109 | 6.340000152587891 | 6.150000095367432 | 6.260000228881836 | 4620900 |
| 98 | 2024-08-30 | 6.170000076293945 | 6.269999980926514 | 6.070000171661377 | 6.139999866485596 | 4322800 |
| 99 | 2024-09-02 | 6.110000133514404 | 6.179999828338623 | 6.079999923706055 | 6.099999904632568 | 1909600 |
| 100 | 2024-09-03 | 6.0 | 6.269999980926514 | 5.980000019073486 | 6.139999866485596 | 3563500 |
| 101 | 2024-09-04 | 6.110000133514404 | 6.260000228881836 | 6.019999980926514 | 6.019999980926514 | 2049900 |
| 102 | 2024-09-05 | 6.150000095367432 | 6.230000019073486 | 6.039999961853027 | 6.110000133514404 | 1906500 |
| 103 | 2024-09-06 | 5.940000057220459 | 6.269999980926514 | 5.940000057220459 | 6.150000095367432 | 2915300 |
| 104 | 2024-09-09 | 5.849999904632568 | 6.010000228881836 | 5.78000020980835 | 6.0 | 3133800 |
| 105 | 2024-09-10 | 5.920000076293945 | 5.96999979019165 | 5.710000038146973 | 5.849999904632568 | 3325900 |
| 106 | 2024-09-11 | 5.949999809265137 | 6.039999961853027 | 5.860000133514404 | 5.949999809265137 | 1970300 |
| 107 | 2024-09-12 | 5.75 | 5.989999771118164 | 5.75 | 5.949999809265137 | 2509100 |
| 108 | 2024-09-13 | 5.960000038146973 | 6.099999904632568 | 5.809999942779541 | 5.809999942779541 | 3749300 |
| 109 | 2024-09-16 | 5.949999809265137 | 6.010000228881836 | 5.900000095367432 | 5.989999771118164 | 1536900 |
| 110 | 2024-09-17 | 6.0 | 6.0 | 5.860000133514404 | 5.949999809265137 | 1762100 |
| 111 | 2024-09-18 | 5.869999885559082 | 6.179999828338623 | 5.849999904632568 | 5.989999771118164 | 3022100 |
| 112 | 2024-09-19 | 5.670000076293945 | 5.980000019073486 | 5.659999847412109 | 5.900000095367432 | 3141700 |
| 113 | 2024-09-20 | 5.309999942779541 | 5.670000076293945 | 5.309999942779541 | 5.670000076293945 | 6580200 |
| 114 | 2024-09-23 | 5.239999771118164 | 5.380000114440918 | 5.230000019073486 | 5.300000190734863 | 3439600 |
| 115 | 2024-09-24 | 5.300000190734863 | 5.440000057220459 | 5.269999980926514 | 5.349999904632568 | 3284400 |
| 116 | 2024-09-25 | 5.179999828338623 | 5.489999771118164 | 5.179999828338623 | 5.309999942779541 | 3884500 |
| 117 | 2024-09-26 | 5.239999771118164 | 5.340000152587891 | 5.150000095367432 | 5.230000019073486 | 3476500 |
| 118 | 2024-09-27 | 5.260000228881836 | 5.409999847412109 | 5.21999979019165 | 5.25 | 3200100 |
| 119 | 2024-09-30 | 5.590000152587891 | 5.739999771118164 | 5.400000095367432 | 5.730000019073486 | 8964600 |
| 120 | 2024-10-01 | 5.71999979019165 | 5.909999847412109 | 5.599999904632568 | 5.650000095367432 | 8364400 |
| 121 | 2024-10-02 | 5.429999828338623 | 5.920000076293945 | 5.429999828338623 | 5.860000133514404 | 6011600 |
| 122 | 2024-10-03 | 5.239999771118164 | 5.380000114440918 | 5.170000076293945 | 5.380000114440918 | 8030600 |
| 123 | 2024-10-04 | 5.239999771118164 | 5.289999961853027 | 5.179999828338623 | 5.230000019073486 | 3059300 |
| 124 | 2024-10-07 | 5.179999828338623 | 5.349999904632568 | 5.130000114440918 | 5.320000171661377 | 5445900 |
| 125 | 2024-10-08 | 5.170000076293945 | 5.170000076293945 | 5.059999942779541 | 5.059999942779541 | 6987900 |
| 126 | 2024-10-09 | 5.0 | 5.150000095367432 | 5.0 | 5.119999885559082 | 5171400 |
| 127 | 2024-10-10 | 4.960000038146973 | 5.079999923706055 | 4.920000076293945 | 5.010000228881836 | 5080500 |
| 128 | 2024-10-11 | 4.989999771118164 | 4.989999771118164 | 4.840000152587891 | 4.96999979019165 | 4602900 |
| 129 | 2024-10-14 | 5.199999809265137 | 5.309999942779541 | 4.889999866485596 | 4.980000019073486 | 4951600 |
| 130 | 2024-10-15 | 5.150000095367432 | 5.300000190734863 | 5.079999923706055 | 5.199999809265137 | 2635900 |
| 131 | 2024-10-16 | 5.130000114440918 | 5.25 | 5.039999961853027 | 5.119999885559082 | 2852100 |
| 132 | 2024-10-17 | 5.079999923706055 | 5.119999885559082 | 5.010000228881836 | 5.099999904632568 | 2805800 |
| 133 | 2024-10-18 | 5.110000133514404 | 5.170000076293945 | 5.03000020980835 | 5.079999923706055 | 2334100 |
| 134 | 2024-10-21 | 5.150000095367432 | 5.190000057220459 | 5.079999923706055 | 5.110000133514404 | 2632600 |
| 135 | 2024-10-22 | 5.150000095367432 | 5.269999980926514 | 5.019999980926514 | 5.099999904632568 | 3260100 |
| 136 | 2024-10-23 | 5.25 | 5.380000114440918 | 5.110000133514404 | 5.110000133514404 | 2516800 |
| 137 | 2024-10-24 | 5.409999847412109 | 5.429999828338623 | 5.150000095367432 | 5.21999979019165 | 2683700 |
| 138 | 2024-10-25 | 5.300000190734863 | 5.539999961853027 | 5.260000228881836 | 5.460000038146973 | 2415000 |
| 139 | 2024-10-28 | 5.440000057220459 | 5.550000190734863 | 5.340000152587891 | 5.349999904632568 | 3216800 |
| 140 | 2024-10-29 | 5.369999885559082 | 5.53000020980835 | 5.349999904632568 | 5.440000057220459 | 1733300 |
| 141 | 2024-10-30 | 5.480000019073486 | 5.510000228881836 | 5.309999942779541 | 5.380000114440918 | 1991400 |
| 142 | 2024-10-31 | 5.349999904632568 | 5.599999904632568 | 5.349999904632568 | 5.420000076293945 | 2339700 |
| 143 | 2024-11-01 | 4.980000019073486 | 5.420000076293945 | 4.960000038146973 | 5.380000114440918 | 3582700 |
| 144 | 2024-11-04 | 5.440000057220459 | 5.460000038146973 | 5.050000190734863 | 5.079999923706055 | 3909400 |
| 145 | 2024-11-05 | 5.570000171661377 | 5.570000171661377 | 5.25 | 5.380000114440918 | 3253700 |
| 146 | 2024-11-06 | 5.599999904632568 | 5.71999979019165 | 5.269999980926514 | 5.340000152587891 | 4437700 |
| 147 | 2024-11-07 | 5.300000190734863 | 5.699999809265137 | 5.300000190734863 | 5.619999885559082 | 2898500 |
| 148 | 2024-11-08 | 5.150000095367432 | 5.28000020980835 | 5.079999923706055 | 5.25 | 4246900 |
| 149 | 2024-11-11 | 5.329999923706055 | 5.340000152587891 | 5.139999866485596 | 5.170000076293945 | 2514600 |
| 150 | 2024-11-12 | 5.25 | 5.389999866485596 | 5.230000019073486 | 5.329999923706055 | 2185100 |
| 151 | 2024-11-13 | 5.150000095367432 | 5.420000076293945 | 5.050000190734863 | 5.349999904632568 | 4480700 |
| 152 | 2024-11-14 | 5.050000190734863 | 5.239999771118164 | 5.010000228881836 | 5.099999904632568 | 4719000 |
| 153 | 2024-11-18 | 5.010000228881836 | 5.25 | 4.920000076293945 | 5.0 | 3235100 |
| 154 | 2024-11-19 | 5.230000019073486 | 5.25 | 4.960000038146973 | 5.059999942779541 | 3367500 |
| 155 | 2024-11-21 | 5.230000019073486 | 5.300000190734863 | 5.039999961853027 | 5.179999828338623 | 3931700 |
| 156 | 2024-11-22 | 5.449999809265137 | 5.449999809265137 | 5.130000114440918 | 5.260000228881836 | 4375800 |
| 157 | 2024-11-25 | 5.619999885559082 | 5.75 | 5.28000020980835 | 5.46999979019165 | 4374100 |
| 158 | 2024-11-26 | 5.539999961853027 | 5.690000057220459 | 5.460000038146973 | 5.619999885559082 | 4737300 |
| 159 | 2024-11-27 | 5.139999866485596 | 5.610000133514404 | 5.139999866485596 | 5.539999961853027 | 3627300 |
| 160 | 2024-11-28 | 4.630000114440918 | 5.130000114440918 | 4.610000133514404 | 5.119999885559082 | 11249600 |
| 161 | 2024-11-29 | 4.619999885559082 | 4.699999809265137 | 4.349999904632568 | 4.690000057220459 | 9370900 |
| 162 | 2024-12-02 | 4.460000038146973 | 4.610000133514404 | 4.440000057220459 | 4.590000152587891 | 4554700 |
| 163 | 2024-12-03 | 4.409999847412109 | 4.559999942779541 | 4.329999923706055 | 4.440000057220459 | 6869200 |
| 164 | 2024-12-04 | 4.269999980926514 | 4.5 | 4.269999980926514 | 4.420000076293945 | 4002800 |
| 165 | 2024-12-05 | 4.199999809265137 | 4.480000019073486 | 4.199999809265137 | 4.349999904632568 | 5153500 |
| 166 | 2024-12-06 | 4.019999980926514 | 4.28000020980835 | 4.019999980926514 | 4.230000019073486 | 4757000 |
| 167 | 2024-12-09 | 3.9000000953674316 | 4.119999885559082 | 3.859999895095825 | 4.070000171661377 | 5356100 |
| 168 | 2024-12-10 | 4.199999809265137 | 4.230000019073486 | 3.940000057220459 | 3.950000047683716 | 4843600 |
| 169 | 2024-12-11 | 4.329999923706055 | 4.53000020980835 | 4.119999885559082 | 4.230000019073486 | 6253300 |
| 170 | 2024-12-12 | 4.039999961853027 | 4.269999980926514 | 4.010000228881836 | 4.210000038146973 | 4604300 |
| 171 | 2024-12-13 | 3.7100000381469727 | 4.079999923706055 | 3.680000066757202 | 4.010000228881836 | 12210600 |
| 172 | 2024-12-16 | 3.490000009536743 | 3.7799999713897705 | 3.430000066757202 | 3.700000047683716 | 11539200 |
| 173 | 2024-12-17 | 3.490000009536743 | 3.609999895095825 | 3.450000047683716 | 3.549999952316284 | 7932100 |
| 174 | 2024-12-18 | 3.299999952316284 | 3.5 | 3.2300000190734863 | 3.4600000381469727 | 7080600 |
| 175 | 2024-12-19 | 3.2899999618530273 | 3.3499999046325684 | 3.2300000190734863 | 3.3399999141693115 | 7365200 |
| 176 | 2024-12-20 | 3.609999895095825 | 3.799999952316284 | 3.299999952316284 | 3.309999942779541 | 14186100 |
| 177 | 2024-12-23 | 3.5899999141693115 | 3.640000104904175 | 3.5 | 3.569999933242798 | 3593100 |
| 178 | 2024-12-26 | 3.509999990463257 | 3.619999885559082 | 3.4600000381469727 | 3.5899999141693115 | 4188600 |
| 179 | 2024-12-27 | 3.5199999809265137 | 3.609999895095825 | 3.380000114440918 | 3.569999933242798 | 3682100 |
| 180 | 2024-12-30 | 3.509999990463257 | 3.569999933242798 | 3.390000104904175 | 3.5 | 2359100 |
| 181 | 2025-01-02 | 3.4100000858306885 | 3.559999942779541 | 3.3299999237060547 | 3.509999990463257 | 3195400 |
| 182 | 2025-01-03 | 3.4100000858306885 | 3.5 | 3.3499999046325684 | 3.380000114440918 | 2194500 |
| 183 | 2025-01-06 | 3.549999952316284 | 3.5799999237060547 | 3.440000057220459 | 3.4600000381469727 | 3363000 |
| 184 | 2025-01-07 | 3.549999952316284 | 3.6700000762939453 | 3.549999952316284 | 3.5899999141693115 | 2039200 |
| 185 | 2025-01-08 | 3.509999990463257 | 3.5399999618530273 | 3.369999885559082 | 3.5199999809265137 | 2438500 |
| 186 | 2025-01-09 | 3.440000057220459 | 3.5299999713897705 | 3.4000000953674316 | 3.450000047683716 | 2035000 |
| 187 | 2025-01-10 | 3.359999895095825 | 3.430000066757202 | 3.2799999713897705 | 3.430000066757202 | 5629700 |
| 188 | 2025-01-13 | 3.259999990463257 | 3.380000114440918 | 3.2300000190734863 | 3.3499999046325684 | 3851300 |
| 189 | 2025-01-14 | 3.319999933242798 | 3.3399999141693115 | 3.2100000381469727 | 3.2799999713897705 | 3612500 |
| 190 | 2025-01-15 | 3.4700000286102295 | 3.5299999713897705 | 3.3399999141693115 | 3.369999885559082 | 6508700 |
| 191 | 2025-01-16 | 3.3399999141693115 | 3.4700000286102295 | 3.2799999713897705 | 3.4700000286102295 | 4364700 |
| 192 | 2025-01-17 | 3.299999952316284 | 3.4100000858306885 | 3.2699999809265137 | 3.369999885559082 | 3778500 |
| 193 | 2025-01-20 | 3.3399999141693115 | 3.430000066757202 | 3.200000047683716 | 3.2699999809265137 | 3991400 |
| 194 | 2025-01-21 | 3.319999933242798 | 3.390000104904175 | 3.2899999618530273 | 3.309999942779541 | 3186400 |
| 195 | 2025-01-22 | 3.390000104904175 | 3.4100000858306885 | 3.2699999809265137 | 3.4000000953674316 | 7284800 |
| 196 | 2025-01-23 | 3.3399999141693115 | 3.4100000858306885 | 3.2899999618530273 | 3.390000104904175 | 3528200 |
| 197 | 2025-01-24 | 3.25 | 3.380000114440918 | 3.2300000190734863 | 3.3399999141693115 | 7260900 |
| 198 | 2025-01-27 | 3.4100000858306885 | 3.4800000190734863 | 3.2100000381469727 | 3.25 | 9505800 |
| 199 | 2025-01-28 | 3.3499999046325684 | 3.440000057220459 | 3.319999933242798 | 3.4100000858306885 | 4301600 |
| 200 | 2025-01-29 | 3.3499999046325684 | 3.4100000858306885 | 3.2899999618530273 | 3.359999895095825 | 4101000 |
| 201 | 2025-01-30 | 3.640000104904175 | 3.6700000762939453 | 3.390000104904175 | 3.4000000953674316 | 8598000 |
| 202 | 2025-01-31 | 3.609999895095825 | 3.7899999618530273 | 3.559999942779541 | 3.640000104904175 | 6178300 |
| 203 | 2025-02-03 | 3.5199999809265137 | 3.5899999141693115 | 3.369999885559082 | 3.5899999141693115 | 11472100 |
| 204 | 2025-02-04 | 3.5 | 3.5399999618530273 | 3.380000114440918 | 3.5199999809265137 | 4638900 |
| 205 | 2025-02-05 | 3.4000000953674316 | 3.5 | 3.380000114440918 | 3.5 | 5293000 |
| 206 | 2025-02-06 | 3.359999895095825 | 3.4800000190734863 | 3.2799999713897705 | 3.4200000762939453 | 5785400 |
| 207 | 2025-02-07 | 3.259999990463257 | 3.4000000953674316 | 3.2300000190734863 | 3.359999895095825 | 6450300 |
| 208 | 2025-02-10 | 3.359999895095825 | 3.430000066757202 | 3.2699999809265137 | 3.2799999713897705 | 4722400 |
| 209 | 2025-02-11 | 3.5899999141693115 | 3.680000066757202 | 3.359999895095825 | 3.359999895095825 | 5640800 |
| 210 | 2025-02-12 | 3.5899999141693115 | 3.619999885559082 | 3.4800000190734863 | 3.549999952316284 | 3335300 |
| 211 | 2025-02-13 | 3.5299999713897705 | 3.630000114440918 | 3.490000009536743 | 3.569999933242798 | 3967000 |
| 212 | 2025-02-14 | 3.9600000381469727 | 4.039999961853027 | 3.569999933242798 | 3.569999933242798 | 8930800 |
| 213 | 2025-02-17 | 4.21999979019165 | 4.369999885559082 | 3.940000057220459 | 3.940000057220459 | 6840000 |
| 214 | 2025-02-18 | 4.179999828338623 | 4.28000020980835 | 4.110000133514404 | 4.239999771118164 | 5314600 |
| 215 | 2025-02-19 | 3.9600000381469727 | 4.130000114440918 | 3.950000047683716 | 4.099999904632568 | 4163200 |
| 216 | 2025-02-20 | 3.740000009536743 | 4.0 | 3.7300000190734863 | 3.990000009536743 | 5494100 |
| 217 | 2025-02-21 | 3.5999999046325684 | 3.740000009536743 | 3.5399999618530273 | 3.7300000190734863 | 10406600 |
| 218 | 2025-02-24 | 3.440000057220459 | 3.6500000953674316 | 3.430000066757202 | 3.5999999046325684 | 6076000 |
| 219 | 2025-02-25 | 3.4000000953674316 | 3.5199999809265137 | 3.380000114440918 | 3.4200000762939453 | 3918300 |
| 220 | 2025-02-26 | 3.309999942779541 | 3.490000009536743 | 3.119999885559082 | 3.4600000381469727 | 6209100 |
| 221 | 2025-02-27 | 3.240000009536743 | 3.3499999046325684 | 3.190000057220459 | 3.2799999713897705 | 4626500 |
| 222 | 2025-02-28 | 3.119999885559082 | 3.2799999713897705 | 3.0899999141693115 | 3.25 | 5802200 |
| 223 | 2025-03-05 | 3.0299999713897705 | 3.130000114440918 | 2.990000009536743 | 3.109999895095825 | 5507000 |
| 224 | 2025-03-06 | 3.049999952316284 | 3.119999885559082 | 2.990000009536743 | 3.0399999618530273 | 5285800 |
| 225 | 2025-03-07 | 3.2799999713897705 | 3.3299999237060547 | 3.009999990463257 | 3.0299999713897705 | 6065200 |
| 226 | 2025-03-10 | 3.2899999618530273 | 3.4100000858306885 | 3.2100000381469727 | 3.2300000190734863 | 4226600 |
| 227 | 2025-03-11 | 3.369999885559082 | 3.4000000953674316 | 3.259999990463257 | 3.2899999618530273 | 4264600 |
| 228 | 2025-03-12 | 3.380000114440918 | 3.5299999713897705 | 3.3499999046325684 | 3.3499999046325684 | 5092800 |
| 229 | 2025-03-13 | 3.319999933242798 | 3.4200000762939453 | 3.2699999809265137 | 3.3499999046325684 | 2973700 |
| 230 | 2025-03-14 | 3.6500000953674316 | 3.75 | 3.3399999141693115 | 3.3399999141693115 | 5803700 |
| 231 | 2025-03-17 | 4.079999923706055 | 4.210000038146973 | 3.6500000953674316 | 3.6500000953674316 | 8833500 |
| 232 | 2025-03-18 | 4.03000020980835 | 4.190000057220459 | 3.940000057220459 | 4.039999961853027 | 7279300 |
| 233 | 2025-03-19 | 4.119999885559082 | 4.170000076293945 | 3.880000114440918 | 4.059999942779541 | 5185200 |
| 234 | 2025-03-20 | 4.130000114440918 | 4.179999828338623 | 4.010000228881836 | 4.079999923706055 | 5414500 |
| 235 | 2025-03-21 | 4.159999847412109 | 4.289999961853027 | 4.0 | 4.159999847412109 | 12140800 |
| 236 | 2025-03-24 | 4.079999923706055 | 4.239999771118164 | 4.039999961853027 | 4.150000095367432 | 4987500 |
| 237 | 2025-03-25 | 4.429999828338623 | 4.650000095367432 | 4.150000095367432 | 4.150000095367432 | 9670100 |
| 238 | 2025-03-26 | 4.619999885559082 | 4.690000057220459 | 4.519999980926514 | 4.539999961853027 | 8897200 |
| 239 | 2025-03-27 | 4.690000057220459 | 4.699999809265137 | 4.309999942779541 | 4.699999809265137 | 16982400 |
| 240 | 2025-03-28 | 4.369999885559082 | 4.690000057220459 | 4.369999885559082 | 4.670000076293945 | 8967800 |
| 241 | 2025-03-31 | 4.059999942779541 | 4.320000171661377 | 4.03000020980835 | 4.320000171661377 | 9345200 |
| 242 | 2025-04-01 | 4.239999771118164 | 4.389999866485596 | 4.010000228881836 | 4.099999904632568 | 5647300 |
| 243 | 2025-04-02 | 4.440000057220459 | 4.539999961853027 | 4.230000019073486 | 4.239999771118164 | 6683300 |
| 244 | 2025-04-03 | 4.789999961853027 | 4.860000133514404 | 4.409999847412109 | 4.420000076293945 | 10891500 |
| 245 | 2025-04-04 | 4.369999885559082 | 4.619999885559082 | 4.329999923706055 | 4.590000152587891 | 6143300 |
| 246 | 2025-04-07 | 4.050000190734863 | 4.409999847412109 | 4.0 | 4.179999828338623 | 11941400 |
| 247 | 2025-04-08 | 4.039999961853027 | 4.289999961853027 | 3.9100000858306885 | 4.289999961853027 | 7251600 |
| 248 | 2025-04-09 | 4.21999979019165 | 4.340000152587891 | 3.880000114440918 | 3.950000047683716 | 8726600 |
| 249 | 2025-04-10 | 4.269999980926514 | 4.28000020980835 | 4.079999923706055 | 4.199999809265137 | 4454000 |
| 250 | 2025-04-11 | 4.690000057220459 | 4.739999771118164 | 4.260000228881836 | 4.309999942779541 | 7185500 |