ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.252955913543701 | 4.4186557796259205 | 4.252955913543701 | 4.4186557796259205 | 400 |
| 3 | 2024-04-17 | 4.3726277351379395 | 4.437066617679193 | 4.262161455599198 | 4.437066617679193 | 400 |
| 4 | 2024-04-18 | 4.354217052459717 | 4.363422357046974 | 4.354217052459717 | 4.363422357046974 | 600 |
| 5 | 2024-04-19 | 4.317394733428955 | 4.317394733428955 | 4.225339497536289 | 4.243750544714822 | 1700 |
| 6 | 2024-04-22 | 4.455477714538574 | 4.455477714538574 | 4.455477714538574 | 4.455477714538574 | 200 |
| 7 | 2024-04-23 | 4.206928253173828 | 4.216133556854636 | 4.206928253173828 | 4.216133556854636 | 1700 |
| 8 | 2024-04-24 | 4.409449577331543 | 4.418655319579435 | 4.188517030829546 | 4.20692807637138 | 900 |
| 9 | 2024-04-25 | 4.409449577331543 | 4.409449577331543 | 4.409449577331543 | 4.409449577331543 | 100 |
| 10 | 2024-04-26 | 4.391038417816162 | 4.391038417816162 | 4.197722225167644 | 4.206927967176592 | 1000 |
| 11 | 2024-04-29 | 4.381833076477051 | 4.381833076477051 | 4.372627334548533 | 4.381833076477051 | 1200 |
| 12 | 2024-04-30 | 4.188517093658447 | 4.188517093658447 | 4.188517093658447 | 4.188517093658447 | 1000 |
| 13 | 2024-05-02 | 4.317394733428955 | 4.381833618030816 | 4.1885174031792225 | 4.243750544714822 | 11400 |
| 14 | 2024-05-03 | 4.298983573913574 | 4.317394620611008 | 4.298983573913574 | 4.317394620611008 | 200 |
| 15 | 2024-05-06 | 4.3081889152526855 | 4.3081889152526855 | 4.3081889152526855 | 4.3081889152526855 | 400 |
| 16 | 2024-05-07 | 4.2621612548828125 | 4.271366558267218 | 4.252955512544452 | 4.252955512544452 | 1200 |
| 17 | 2024-05-08 | 4.289777755737305 | 4.317394544775351 | 4.262161405653228 | 4.262161405653228 | 900 |
| 18 | 2024-05-09 | 4.289777755737305 | 4.289777755737305 | 4.289777755737305 | 4.289777755737305 | 900 |
| 19 | 2024-05-10 | 4.252955913543701 | 4.252955913543701 | 4.252955913543701 | 4.252955913543701 | 200 |
| 20 | 2024-05-13 | 4.3081889152526855 | 4.3081889152526855 | 4.216133680964933 | 4.252955774680034 | 1000 |
| 21 | 2024-05-14 | 4.23454475402832 | 4.23454475402832 | 4.23454475402832 | 4.23454475402832 | 200 |
| 22 | 2024-05-15 | 4.345011234283447 | 4.345011234283447 | 4.188517547356094 | 4.216133899597507 | 3600 |
| 23 | 2024-05-16 | 4.225339412689209 | 4.298983599924528 | 4.225339412689209 | 4.243750459498039 | 1100 |
| 24 | 2024-05-17 | 4.335805892944336 | 4.335805892944336 | 4.326600149639562 | 4.326600149639562 | 400 |
| 25 | 2024-05-20 | 4.24375057220459 | 4.24375057220459 | 4.24375057220459 | 4.24375057220459 | 100 |
| 26 | 2024-05-21 | 4.23454475402832 | 4.289777894942787 | 4.206928403048079 | 4.23454475402832 | 3200 |
| 27 | 2024-05-22 | 4.24375057220459 | 4.24375057220459 | 4.24375057220459 | 4.24375057220459 | 200 |
| 28 | 2024-05-23 | 4.188517093658447 | 4.271366580362486 | 4.188517093658447 | 4.271366580362486 | 4700 |
| 29 | 2024-05-24 | 4.2161335945129395 | 4.2161335945129395 | 4.2161335945129395 | 4.2161335945129395 | 1100 |
| 30 | 2024-05-27 | 4.2161335945129395 | 4.243750383709973 | 4.2161335945129395 | 4.243750383709973 | 200 |
| 31 | 2024-05-28 | 4.206928253173828 | 4.206928253173828 | 4.206928253173828 | 4.206928253173828 | 300 |
| 32 | 2024-05-29 | 4.188517093658447 | 4.206928139476451 | 4.188517093658447 | 4.188517093658447 | 1300 |
| 33 | 2024-05-31 | 4.188517093658447 | 4.206928139476451 | 4.188517093658447 | 4.188517093658447 | 4500 |
| 34 | 2024-06-03 | 4.188517093658447 | 4.188517093658447 | 4.188517093658447 | 4.188517093658447 | 400 |
| 35 | 2024-06-04 | 4.197722434997559 | 4.197722434997559 | 4.197722434997559 | 4.197722434997559 | 200 |
| 36 | 2024-06-05 | 4.188517093658447 | 4.2161334429084745 | 4.188517093658447 | 4.188517093658447 | 1600 |
| 37 | 2024-06-06 | 4.197722434997559 | 4.197722434997559 | 4.188517131482408 | 4.188517131482408 | 600 |
| 38 | 2024-06-07 | 4.188517093658447 | 4.188517093658447 | 4.188517093658447 | 4.188517093658447 | 1500 |
| 39 | 2024-06-10 | 4.188517093658447 | 4.188517093658447 | 4.188517093658447 | 4.188517093658447 | 900 |
| 40 | 2024-06-11 | 4.188517093658447 | 4.1977223970904705 | 4.188517093658447 | 4.1977223970904705 | 600 |
| 41 | 2024-06-12 | 4.188517093658447 | 4.1977223970904705 | 4.188517093658447 | 4.1977223970904705 | 1200 |
| 42 | 2024-06-13 | 4.188517093658447 | 4.188517093658447 | 4.188517093658447 | 4.188517093658447 | 2400 |
| 43 | 2024-06-14 | 4.142489433288574 | 4.188517269240037 | 4.142489433288574 | 4.188517269240037 | 1100 |
| 44 | 2024-06-17 | 4.142489433288574 | 4.142489433288574 | 4.142489433288574 | 4.142489433288574 | 0 |
| 45 | 2024-06-18 | 4.133283615112305 | 4.133283615112305 | 3.976789941431024 | 4.0780504763505645 | 2000 |
| 46 | 2024-06-19 | 4.096461772918701 | 4.114872820297621 | 4.078050725539781 | 4.087256468706238 | 800 |
| 47 | 2024-06-20 | 4.133283615112305 | 4.133283615112305 | 4.124078311462331 | 4.124078311462331 | 200 |
| 48 | 2024-06-21 | 4.133283615112305 | 4.133283615112305 | 4.133283615112305 | 4.133283615112305 | 0 |
| 49 | 2024-06-24 | 4.133283615112305 | 4.133283615112305 | 4.068845172700591 | 4.0780504763505645 | 1400 |
| 50 | 2024-06-25 | 4.114872932434082 | 4.114872932434082 | 4.114872932434082 | 4.114872932434082 | 300 |
| 51 | 2024-06-26 | 4.07805061340332 | 4.3358057085745605 | 4.07805061340332 | 4.3358057085745605 | 7200 |
| 52 | 2024-06-27 | 4.068845272064209 | 4.078050575938981 | 4.068845272064209 | 4.078050575938981 | 2100 |
| 53 | 2024-06-28 | 4.07805061340332 | 4.133283754021304 | 4.06884530944398 | 4.06884530944398 | 500 |
| 54 | 2024-07-01 | 4.188517093658447 | 4.188517093658447 | 4.087256122182448 | 4.188517093658447 | 2100 |
| 55 | 2024-07-02 | 4.142489433288574 | 4.142489433288574 | 4.142489433288574 | 4.142489433288574 | 300 |
| 56 | 2024-07-03 | 4.142489433288574 | 4.142489433288574 | 4.142489433288574 | 4.142489433288574 | 900 |
| 57 | 2024-07-04 | 4.142489433288574 | 4.142489433288574 | 4.142489433288574 | 4.142489433288574 | 300 |
| 58 | 2024-07-05 | 4.133283615112305 | 4.133283615112305 | 4.096461522604478 | 4.105667265208418 | 700 |
| 59 | 2024-07-08 | 4.133283615112305 | 4.133283615112305 | 4.133283615112305 | 4.133283615112305 | 0 |
| 60 | 2024-07-09 | 4.0596394538879395 | 4.09646154661156 | 4.0596394538879395 | 4.09646154661156 | 500 |
| 61 | 2024-07-10 | 4.0596394538879395 | 4.0596394538879395 | 4.0596394538879395 | 4.0596394538879395 | 0 |
| 62 | 2024-07-11 | 4.160900592803955 | 4.160900592803955 | 4.078050661424389 | 4.078050661424389 | 1200 |
| 63 | 2024-07-12 | 4.160900592803955 | 4.160900592803955 | 4.142489545714495 | 4.142489545714495 | 500 |
| 64 | 2024-07-15 | 4.142489433288574 | 4.160900479878364 | 4.142489433288574 | 4.160900479878364 | 1000 |
| 65 | 2024-07-16 | 4.151695251464844 | 4.151695251464844 | 4.096461671738328 | 4.142489508525763 | 1600 |
| 66 | 2024-07-17 | 4.151695251464844 | 4.151695251464844 | 4.151695251464844 | 4.151695251464844 | 1600 |
| 67 | 2024-07-18 | 4.151695251464844 | 4.151695251464844 | 4.151695251464844 | 4.151695251464844 | 0 |
| 68 | 2024-07-19 | 4.08725643157959 | 4.08725643157959 | 4.08725643157959 | 4.08725643157959 | 200 |
| 69 | 2024-07-22 | 4.08725643157959 | 4.08725643157959 | 4.08725643157959 | 4.08725643157959 | 0 |
| 70 | 2024-07-23 | 4.07805061340332 | 4.105667403189303 | 4.07805061340332 | 4.105667403189303 | 1500 |
| 71 | 2024-07-24 | 4.07805061340332 | 4.07805061340332 | 4.07805061340332 | 4.07805061340332 | 0 |
| 72 | 2024-07-25 | 4.068845272064209 | 4.124078412174775 | 4.068845272064209 | 4.124078412174775 | 2100 |
| 73 | 2024-07-26 | 4.068845272064209 | 4.068845272064209 | 4.068845272064209 | 4.068845272064209 | 0 |
| 74 | 2024-07-29 | 4.068845272064209 | 4.068845272064209 | 4.068845272064209 | 4.068845272064209 | 0 |
| 75 | 2024-07-30 | 4.032022953033447 | 4.068845044380003 | 4.032022953033447 | 4.068845044380003 | 900 |
| 76 | 2024-07-31 | 4.0596394538879395 | 4.0596394538879395 | 4.004406314802508 | 4.0596394538879395 | 1600 |
| 77 | 2024-08-01 | 4.133283615112305 | 4.133283615112305 | 4.0596394300966505 | 4.0596394300966505 | 400 |
| 78 | 2024-08-02 | 4.096461772918701 | 4.096461772918701 | 4.096461772918701 | 4.096461772918701 | 700 |
| 79 | 2024-08-05 | 4.022817134857178 | 4.022817134857178 | 4.004406089531097 | 4.022817134857178 | 1400 |
| 80 | 2024-08-06 | 3.93076229095459 | 4.022817526548166 | 3.93076229095459 | 4.022817526548166 | 200 |
| 81 | 2024-08-07 | 3.9215569496154785 | 4.2897778884915 | 3.9215569496154785 | 4.041228535273194 | 2400 |
| 82 | 2024-08-08 | 3.9675843715667725 | 3.9859954186222613 | 3.958379067516021 | 3.9767901145715103 | 900 |
| 83 | 2024-08-09 | 4.160900592803955 | 4.216133734072336 | 4.013612216088271 | 4.013612216088271 | 1000 |
| 84 | 2024-08-12 | 4.004405975341797 | 4.206927907107532 | 4.004405975341797 | 4.206927907107532 | 3200 |
| 85 | 2024-08-13 | 3.893939971923828 | 4.206928193827472 | 3.8663231833630514 | 4.206928193827472 | 8400 |
| 86 | 2024-08-14 | 3.8571181297302246 | 3.8939402242278027 | 3.7742681976336785 | 3.8939402242278027 | 2200 |
| 87 | 2024-08-15 | 3.866323471069336 | 3.8847345184952284 | 3.847912423643444 | 3.8847345184952284 | 3600 |
| 88 | 2024-08-16 | 3.8571181297302246 | 4.004406507720537 | 3.8571181297302246 | 3.8571181297302246 | 1700 |
| 89 | 2024-08-19 | 4.004405975341797 | 4.004405975341797 | 3.893939706535359 | 3.893939706535359 | 700 |
| 90 | 2024-08-20 | 3.9215569496154785 | 4.013612184334484 | 3.893940159722785 | 4.0044064413855915 | 900 |
| 91 | 2024-08-21 | 4.013611793518066 | 4.013611793518066 | 4.013611793518066 | 4.013611793518066 | 100 |
| 92 | 2024-08-22 | 3.9399678707122803 | 3.9399678707122803 | 3.9399678707122803 | 3.9399678707122803 | 300 |
| 93 | 2024-08-23 | 3.9399678707122803 | 3.958378917068012 | 3.8939400353459668 | 3.958378917068012 | 1400 |
| 94 | 2024-08-26 | 3.912351131439209 | 3.912351131439209 | 3.912351131439209 | 3.912351131439209 | 100 |
| 95 | 2024-08-27 | 3.995201349258423 | 3.995201349258423 | 3.995201349258423 | 3.995201349258423 | 100 |
| 96 | 2024-08-28 | 3.9491732120513916 | 3.9491732120513916 | 3.9491732120513916 | 3.9491732120513916 | 100 |
| 97 | 2024-08-29 | 3.912351131439209 | 3.958378967390672 | 3.893940084849419 | 3.930762178028999 | 1400 |
| 98 | 2024-08-30 | 3.9215569496154785 | 3.9675843474979895 | 3.9215569496154785 | 3.9675843474979895 | 1400 |
| 99 | 2024-09-02 | 3.976790189743042 | 4.013612284550052 | 3.967584446564292 | 3.967584446564292 | 2900 |
| 100 | 2024-09-03 | 4.050434112548828 | 4.078050462357957 | 4.013612020167345 | 4.013612020167345 | 2600 |
| 101 | 2024-09-04 | 4.022817134857178 | 4.160900194279756 | 4.022817134857178 | 4.087256012975433 | 3300 |
| 102 | 2024-09-05 | 4.105667591094971 | 4.105667591094971 | 4.022817656899179 | 4.0320234002338236 | 1100 |
| 103 | 2024-09-06 | 4.08725643157959 | 4.08725643157959 | 4.08725643157959 | 4.08725643157959 | 400 |
| 104 | 2024-09-09 | 4.07805061340332 | 4.07805061340332 | 4.07805061340332 | 4.07805061340332 | 200 |
| 105 | 2024-09-10 | 4.022817134857178 | 4.022817134857178 | 4.022817134857178 | 4.022817134857178 | 400 |
| 106 | 2024-09-11 | 4.3726277351379395 | 4.4002445244996125 | 4.068845246929413 | 4.068845246929413 | 34300 |
| 107 | 2024-09-12 | 4.400244235992432 | 4.602765735201563 | 4.354216403058837 | 4.400244235992432 | 19100 |
| 108 | 2024-09-13 | 4.446271896362305 | 4.740849079087677 | 4.335805617448029 | 4.40024449962501 | 81300 |
| 109 | 2024-09-16 | 4.2849578857421875 | 4.448285948805426 | 4.1408448619732905 | 4.448285948805426 | 10900 |
| 110 | 2024-09-17 | 4.256134986877441 | 4.361817929304873 | 4.208097618954181 | 4.217704909289768 | 4100 |
| 111 | 2024-09-18 | 4.265742778778076 | 4.294565108201027 | 4.256135030221982 | 4.256135030221982 | 1700 |
| 112 | 2024-09-19 | 4.265742778778076 | 4.3329956443027395 | 4.17927487426389 | 4.17927487426389 | 4300 |
| 113 | 2024-09-20 | 4.23691987991333 | 4.256134918398005 | 4.169667474278296 | 4.256134918398005 | 1300 |
| 114 | 2024-09-23 | 4.208097457885742 | 4.208097457885742 | 4.140844595620143 | 4.150452343710647 | 5200 |
| 115 | 2024-09-24 | 4.217704772949219 | 4.217704772949219 | 4.140844620258435 | 4.208097482924194 | 2700 |
| 116 | 2024-09-25 | 4.131237506866455 | 4.208097662843431 | 4.131237506866455 | 4.208097662843431 | 7000 |
| 117 | 2024-09-26 | 4.217704772949219 | 4.217704772949219 | 4.198489734776523 | 4.198489734776523 | 1200 |
| 118 | 2024-09-27 | 4.217704772949219 | 4.217704772949219 | 4.217704772949219 | 4.217704772949219 | 200 |
| 119 | 2024-09-30 | 4.409855842590332 | 4.438678172289944 | 4.1312375455065045 | 4.15045258468047 | 2400 |
| 120 | 2024-10-01 | 4.275350093841553 | 4.381033037954095 | 4.092807451450801 | 4.092807451450801 | 3900 |
| 121 | 2024-10-02 | 4.2273125648498535 | 4.323387756707717 | 4.2273125648498535 | 4.27534993171746 | 400 |
| 122 | 2024-10-03 | 4.179274559020996 | 4.275349746721655 | 4.179274559020996 | 4.2465274194727725 | 1600 |
| 123 | 2024-10-04 | 4.179274559020996 | 4.4194627573339575 | 4.131237194231983 | 4.4194627573339575 | 3400 |
| 124 | 2024-10-07 | 4.073591709136963 | 4.352210446510829 | 4.073591709136963 | 4.179274646891005 | 10300 |
| 125 | 2024-10-08 | 4.015946865081787 | 4.054376943551647 | 4.015946865081787 | 4.035161904316717 | 11300 |
| 126 | 2024-10-09 | 4.035161972045898 | 4.035161972045898 | 4.035161972045898 | 4.035161972045898 | 500 |
| 127 | 2024-10-10 | 3.996731758117676 | 4.1024147011802095 | 3.996731758117676 | 4.015946797026985 | 6200 |
| 128 | 2024-10-11 | 3.996731758117676 | 4.015946797026985 | 3.996731758117676 | 4.015946797026985 | 1100 |
| 129 | 2024-10-14 | 4.015946865081787 | 4.035161904316717 | 3.9967318258468567 | 4.025554613760588 | 3100 |
| 130 | 2024-10-15 | 4.054376602172852 | 4.054376602172852 | 4.054376602172852 | 4.054376602172852 | 600 |
| 131 | 2024-10-16 | 3.996731758117676 | 4.083199662270901 | 3.996731758117676 | 4.063984623361591 | 3700 |
| 132 | 2024-10-17 | 3.996731758117676 | 3.996731758117676 | 3.996731758117676 | 3.996731758117676 | 400 |
| 133 | 2024-10-18 | 3.958301544189453 | 4.073591773680956 | 3.958301544189453 | 4.073591773680956 | 8600 |
| 134 | 2024-10-21 | 3.967909336090088 | 4.015946703179457 | 3.9583015877986214 | 3.9583015877986214 | 1900 |
| 135 | 2024-10-22 | 3.987124443054199 | 3.9871244430541997 | 3.9390866170168257 | 3.967909404263782 | 1600 |
| 136 | 2024-10-23 | 3.987124443054199 | 3.9871244430541997 | 3.9871244430541997 | 3.9871244430541997 | 0 |
| 137 | 2024-10-24 | 3.9775166511535645 | 3.987124399505164 | 3.9775166511535645 | 3.9775166511535645 | 1500 |
| 138 | 2024-10-25 | 3.967909336090088 | 3.996731664719179 | 3.967909336090088 | 3.9871243745503664 | 1500 |
| 139 | 2024-10-28 | 3.996731758117676 | 4.035161835936295 | 3.996731758117676 | 4.015946797026985 | 2200 |
| 140 | 2024-10-29 | 3.987124443054199 | 3.9871244430541997 | 3.97751669459766 | 3.9871244430541997 | 1700 |
| 141 | 2024-10-30 | 3.996731758117676 | 3.996731758117676 | 3.967909428815044 | 3.987124467724353 | 3200 |
| 142 | 2024-10-31 | 3.996731758117676 | 3.996731758117676 | 3.9775167192083662 | 3.9775167192083662 | 900 |
| 143 | 2024-11-01 | 4.015946865081787 | 4.025554613760588 | 3.9775167866119268 | 4.015946865081787 | 1200 |
| 144 | 2024-11-04 | 4.015946865081787 | 4.015946865081787 | 3.9775167866119268 | 3.9775167866119268 | 900 |
| 145 | 2024-11-05 | 3.939086675643921 | 4.015946831949532 | 3.939086675643921 | 4.015946831949532 | 5600 |
| 146 | 2024-11-06 | 3.967909336090088 | 3.9775166262589003 | 3.948694297629809 | 3.948694297629809 | 300 |
| 147 | 2024-11-07 | 3.987124443054199 | 3.9871244430541997 | 3.9871244430541997 | 3.9871244430541997 | 1500 |
| 148 | 2024-11-08 | 3.987124443054199 | 4.025554520635034 | 3.9390866170168257 | 4.015946772178495 | 10400 |
| 149 | 2024-11-11 | 3.9006564617156982 | 3.929479248388363 | 3.9006564617156982 | 3.910264209980804 | 3400 |
| 150 | 2024-11-12 | 3.8718342781066895 | 3.9390866859893943 | 3.8718342781066895 | 3.9390866859893943 | 2800 |
| 151 | 2024-11-13 | 3.881441354751587 | 3.9871242931878466 | 3.718113302110816 | 3.9294791789833354 | 10800 |
| 152 | 2024-11-14 | 3.910264253616333 | 3.987124408104269 | 3.910264253616333 | 3.987124408104269 | 1200 |
| 153 | 2024-11-18 | 3.910264253616333 | 3.910264253616333 | 3.84301138937806 | 3.84301138937806 | 4100 |
| 154 | 2024-11-19 | 3.939086675643921 | 3.939086675643921 | 3.919871636567518 | 3.919871636567518 | 800 |
| 155 | 2024-11-21 | 4.112022399902344 | 4.112022399902344 | 3.852619148706535 | 3.95830163236666 | 5100 |
| 156 | 2024-11-22 | 4.083199501037598 | 4.083199501037598 | 4.083199501037598 | 4.083199501037598 | 1100 |
| 157 | 2024-11-25 | 3.987124443054199 | 4.092807385462825 | 3.9871244430541997 | 4.092807385462825 | 400 |
| 158 | 2024-11-26 | 4.0063395500183105 | 4.092807455107896 | 4.0063395500183105 | 4.092807455107896 | 300 |
| 159 | 2024-11-27 | 3.996731758117676 | 4.015946797026985 | 3.996731758117676 | 4.015946797026985 | 500 |
| 160 | 2024-11-28 | 3.9775166511535645 | 4.006339438085707 | 3.9775166511535645 | 3.996731689734107 | 400 |
| 161 | 2024-11-29 | 3.996731758117676 | 4.044769584452282 | 3.9775167192083662 | 3.9775167192083662 | 900 |
| 162 | 2024-12-02 | 4.169667720794678 | 4.169667720794678 | 3.9102644568539713 | 3.9102644568539713 | 4100 |
| 163 | 2024-12-03 | 4.2273125648498535 | 4.2945649700890325 | 4.188882488106708 | 4.188882488106708 | 2900 |
| 164 | 2024-12-04 | 4.467500686645508 | 4.467500686645508 | 4.275349848545213 | 4.275349848545213 | 11500 |
| 165 | 2024-12-05 | 4.342602729797363 | 4.448285668313617 | 4.275349867446539 | 4.448285668313617 | 6800 |
| 166 | 2024-12-06 | 4.210000038146973 | 4.340000152587891 | 4.0 | 4.340000152587891 | 11900 |
| 167 | 2024-12-09 | 4.199999809265137 | 4.210000038146973 | 4.050000190734863 | 4.210000038146973 | 10800 |
| 168 | 2024-12-10 | 4.210000038146973 | 4.289999961853027 | 4.199999809265137 | 4.289999961853027 | 5100 |
| 169 | 2024-12-11 | 4.210000038146973 | 4.210000038146973 | 4.210000038146973 | 4.210000038146973 | 0 |
| 170 | 2024-12-12 | 4.199999809265137 | 4.210000038146973 | 4.199999809265137 | 4.210000038146973 | 5000 |
| 171 | 2024-12-13 | 4.070000171661377 | 4.159999847412109 | 4.050000190734863 | 4.159999847412109 | 3400 |
| 172 | 2024-12-16 | 4.050000190734863 | 4.099999904632568 | 4.050000190734863 | 4.050000190734863 | 2900 |
| 173 | 2024-12-17 | 4.050000190734863 | 4.150000095367432 | 4.03000020980835 | 4.03000020980835 | 1300 |
| 174 | 2024-12-18 | 3.9800000190734863 | 4.050000190734863 | 3.9800000190734863 | 4.050000190734863 | 5500 |
| 175 | 2024-12-19 | 3.950000047683716 | 3.990000009536743 | 3.880000114440918 | 3.9800000190734863 | 9600 |
| 176 | 2024-12-20 | 3.890000104904175 | 4.0 | 3.859999895095825 | 3.950000047683716 | 4600 |
| 177 | 2024-12-23 | 3.8399999141693115 | 3.990000009536743 | 3.8399999141693115 | 3.9000000953674316 | 2700 |
| 178 | 2024-12-26 | 3.819999933242798 | 3.9700000286102295 | 3.819999933242798 | 3.9700000286102295 | 1500 |
| 179 | 2024-12-27 | 3.9000000953674316 | 3.9700000286102295 | 3.819999933242798 | 3.9700000286102295 | 1900 |
| 180 | 2024-12-30 | 3.8399999141693115 | 3.9200000762939453 | 3.8399999141693115 | 3.9100000858306885 | 9100 |
| 181 | 2025-01-02 | 3.859999895095825 | 3.9700000286102295 | 3.8399999141693115 | 3.880000114440918 | 6800 |
| 182 | 2025-01-03 | 3.9200000762939453 | 3.9200000762939453 | 3.9100000858306885 | 3.9200000762939453 | 2800 |
| 183 | 2025-01-06 | 3.9000000953674316 | 3.9200000762939453 | 3.859999895095825 | 3.9200000762939453 | 4300 |
| 184 | 2025-01-07 | 3.950000047683716 | 3.950000047683716 | 3.9200000762939453 | 3.9200000762939453 | 1200 |
| 185 | 2025-01-08 | 3.950000047683716 | 3.950000047683716 | 3.950000047683716 | 3.950000047683716 | 0 |
| 186 | 2025-01-09 | 3.9000000953674316 | 3.9000000953674316 | 3.9000000953674316 | 3.9000000953674316 | 1300 |
| 187 | 2025-01-10 | 3.880000114440918 | 3.9000000953674316 | 3.880000114440918 | 3.9000000953674316 | 2300 |
| 188 | 2025-01-13 | 3.940000057220459 | 3.940000057220459 | 3.940000057220459 | 3.940000057220459 | 100 |
| 189 | 2025-01-14 | 3.799999952316284 | 3.9000000953674316 | 3.759999990463257 | 3.8299999237060547 | 1700 |
| 190 | 2025-01-15 | 3.8399999141693115 | 3.880000114440918 | 3.799999952316284 | 3.799999952316284 | 1100 |
| 191 | 2025-01-16 | 3.880000114440918 | 3.880000114440918 | 3.819999933242798 | 3.819999933242798 | 200 |
| 192 | 2025-01-17 | 3.880000114440918 | 3.880000114440918 | 3.869999885559082 | 3.880000114440918 | 400 |
| 193 | 2025-01-20 | 3.890000104904175 | 3.890000104904175 | 3.890000104904175 | 3.890000104904175 | 100 |
| 194 | 2025-01-21 | 3.9000000953674316 | 3.9000000953674316 | 3.8299999237060547 | 3.8299999237060547 | 500 |
| 195 | 2025-01-22 | 3.819999933242798 | 3.869999885559082 | 3.819999933242798 | 3.8299999237060547 | 1800 |
| 196 | 2025-01-23 | 3.799999952316284 | 3.8399999141693115 | 3.799999952316284 | 3.819999933242798 | 1700 |
| 197 | 2025-01-24 | 3.799999952316284 | 3.809999942779541 | 3.799999952316284 | 3.809999942779541 | 900 |
| 198 | 2025-01-27 | 3.809999942779541 | 3.8499999046325684 | 3.7899999618530273 | 3.8399999141693115 | 2800 |
| 199 | 2025-01-28 | 3.880000114440918 | 3.880000114440918 | 3.809999942779541 | 3.819999933242798 | 400 |
| 200 | 2025-01-29 | 3.809999942779541 | 3.880000114440918 | 3.809999942779541 | 3.880000114440918 | 500 |
| 201 | 2025-01-30 | 3.809999942779541 | 3.869999885559082 | 3.809999942779541 | 3.869999885559082 | 2000 |
| 202 | 2025-01-31 | 3.869999885559082 | 3.869999885559082 | 3.809999942779541 | 3.869999885559082 | 1600 |
| 203 | 2025-02-03 | 3.990000009536743 | 3.990000009536743 | 3.8299999237060547 | 3.8499999046325684 | 16300 |
| 204 | 2025-02-04 | 3.990000009536743 | 3.990000009536743 | 3.809999942779541 | 3.809999942779541 | 1400 |
| 205 | 2025-02-05 | 3.8399999141693115 | 3.9700000286102295 | 3.8399999141693115 | 3.9700000286102295 | 1200 |
| 206 | 2025-02-06 | 3.8299999237060547 | 3.940000057220459 | 3.8299999237060547 | 3.8299999237060547 | 1900 |
| 207 | 2025-02-07 | 3.9800000190734863 | 3.990000009536743 | 3.809999942779541 | 3.9200000762939453 | 4800 |
| 208 | 2025-02-10 | 3.880000114440918 | 3.990000009536743 | 3.819999933242798 | 3.990000009536743 | 2600 |
| 209 | 2025-02-11 | 3.890000104904175 | 3.9000000953674316 | 3.819999933242798 | 3.880000114440918 | 6700 |
| 210 | 2025-02-12 | 3.809999942779541 | 4.0 | 3.7699999809265137 | 3.8399999141693115 | 5300 |
| 211 | 2025-02-13 | 3.809999942779541 | 4.0 | 3.809999942779541 | 3.930000066757202 | 1600 |
| 212 | 2025-02-14 | 3.859999895095825 | 3.9000000953674316 | 3.8299999237060547 | 3.8299999237060547 | 4300 |
| 213 | 2025-02-17 | 3.799999952316284 | 3.890000104904175 | 3.7899999618530273 | 3.809999942779541 | 13400 |
| 214 | 2025-02-18 | 3.809999942779541 | 3.869999885559082 | 3.7899999618530273 | 3.869999885559082 | 4800 |
| 215 | 2025-02-19 | 3.819999933242798 | 3.890000104904175 | 3.7899999618530273 | 3.859999895095825 | 3800 |
| 216 | 2025-02-20 | 3.8299999237060547 | 3.880000114440918 | 3.8299999237060547 | 3.869999885559082 | 1100 |
| 217 | 2025-02-21 | 3.880000114440918 | 3.880000114440918 | 3.819999933242798 | 3.859999895095825 | 1400 |
| 218 | 2025-02-24 | 3.880000114440918 | 3.880000114440918 | 3.819999933242798 | 3.8399999141693115 | 700 |
| 219 | 2025-02-25 | 3.859999895095825 | 3.880000114440918 | 3.819999933242798 | 3.819999933242798 | 800 |
| 220 | 2025-02-26 | 3.8499999046325684 | 3.880000114440918 | 3.809999942779541 | 3.809999942779541 | 1600 |
| 221 | 2025-02-27 | 3.880000114440918 | 3.880000114440918 | 3.880000114440918 | 3.880000114440918 | 1300 |
| 222 | 2025-02-28 | 3.819999933242798 | 3.880000114440918 | 3.819999933242798 | 3.880000114440918 | 5500 |
| 223 | 2025-03-05 | 3.75 | 3.859999895095825 | 3.740000009536743 | 3.7899999618530273 | 7300 |
| 224 | 2025-03-06 | 3.7799999713897705 | 3.890000104904175 | 3.759999990463257 | 3.8399999141693115 | 4100 |
| 225 | 2025-03-07 | 3.7799999713897705 | 3.799999952316284 | 3.75 | 3.7799999713897705 | 5400 |
| 226 | 2025-03-10 | 3.700000047683716 | 3.880000114440918 | 3.700000047683716 | 3.8499999046325684 | 18800 |
| 227 | 2025-03-11 | 3.7699999809265137 | 3.7799999713897705 | 3.7699999809265137 | 3.7799999713897705 | 600 |
| 228 | 2025-03-12 | 3.7799999713897705 | 3.7799999713897705 | 3.7699999809265137 | 3.7699999809265137 | 1600 |
| 229 | 2025-03-13 | 3.7100000381469727 | 3.759999990463257 | 3.7100000381469727 | 3.75 | 1500 |
| 230 | 2025-03-14 | 3.740000009536743 | 3.7699999809265137 | 3.740000009536743 | 3.7699999809265137 | 1200 |
| 231 | 2025-03-17 | 3.759999990463257 | 3.7699999809265137 | 3.7200000286102295 | 3.7699999809265137 | 800 |
| 232 | 2025-03-18 | 3.7699999809265137 | 3.7699999809265137 | 3.7300000190734863 | 3.759999990463257 | 2900 |
| 233 | 2025-03-19 | 3.809999942779541 | 3.809999942779541 | 3.7699999809265137 | 3.7699999809265137 | 1700 |
| 234 | 2025-03-20 | 3.8499999046325684 | 3.8499999046325684 | 3.799999952316284 | 3.8399999141693115 | 6000 |
| 235 | 2025-03-21 | 3.8399999141693115 | 3.859999895095825 | 3.8399999141693115 | 3.8499999046325684 | 1000 |
| 236 | 2025-03-24 | 3.8499999046325684 | 3.8499999046325684 | 3.799999952316284 | 3.819999933242798 | 900 |
| 237 | 2025-03-25 | 3.880000114440918 | 3.880000114440918 | 3.8499999046325684 | 3.8499999046325684 | 2300 |
| 238 | 2025-03-26 | 3.990000009536743 | 4.0 | 3.8299999237060547 | 3.890000104904175 | 1500 |
| 239 | 2025-03-27 | 3.990000009536743 | 4.010000228881836 | 3.859999895095825 | 4.010000228881836 | 1800 |
| 240 | 2025-03-28 | 3.9100000858306885 | 3.990000009536743 | 3.9100000858306885 | 3.990000009536743 | 2500 |
| 241 | 2025-03-31 | 3.880000114440918 | 3.9100000858306885 | 3.880000114440918 | 3.9100000858306885 | 4500 |
| 242 | 2025-04-01 | 3.950000047683716 | 3.950000047683716 | 3.930000066757202 | 3.930000066757202 | 4400 |
| 243 | 2025-04-02 | 3.9600000381469727 | 3.9600000381469727 | 3.9600000381469727 | 3.9600000381469727 | 5200 |
| 244 | 2025-04-03 | 3.930000066757202 | 4.019999980926514 | 3.930000066757202 | 3.9800000190734863 | 11300 |
| 245 | 2025-04-04 | 3.859999895095825 | 4.090000152587891 | 3.859999895095825 | 3.9100000858306885 | 1200 |
| 246 | 2025-04-07 | 3.9200000762939453 | 3.9600000381469727 | 3.7100000381469727 | 3.8499999046325684 | 5200 |
| 247 | 2025-04-08 | 3.9200000762939453 | 3.930000066757202 | 3.799999952316284 | 3.9200000762939453 | 1800 |
| 248 | 2025-04-09 | 3.9700000286102295 | 3.9700000286102295 | 3.9000000953674316 | 3.9000000953674316 | 1100 |
| 249 | 2025-04-10 | 3.9100000858306885 | 3.9100000858306885 | 3.8399999141693115 | 3.8499999046325684 | 600 |
| 250 | 2025-04-11 | 3.9000000953674316 | 3.9100000858306885 | 3.7799999713897705 | 3.9100000858306885 | 11800 |