ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.26268196105957 | 4.281016059160325 | 4.26268196105957 | 4.26268196105957 | 3600 |
| 3 | 2024-04-17 | 4.171010971069336 | 4.216845992272702 | 4.171010971069336 | 4.216845992272702 | 4100 |
| 4 | 2024-04-18 | 4.26268196105957 | 4.26268196105957 | 4.216846497247994 | 4.216846497247994 | 10100 |
| 5 | 2024-04-19 | 4.26268196105957 | 4.26268196105957 | 4.171011470555797 | 4.180178301046484 | 1500 |
| 6 | 2024-04-22 | 4.26268196105957 | 4.26268196105957 | 4.171011470555797 | 4.171011470555797 | 3200 |
| 7 | 2024-04-23 | 4.26268196105957 | 4.2718487915502585 | 4.26268196105957 | 4.26268196105957 | 700 |
| 8 | 2024-04-24 | 4.26268196105957 | 4.2718487915502585 | 4.26268196105957 | 4.26268196105957 | 1800 |
| 9 | 2024-04-25 | 4.26268196105957 | 4.290182889651013 | 4.26268196105957 | 4.26268196105957 | 5600 |
| 10 | 2024-04-26 | 4.26268196105957 | 4.26268196105957 | 4.26268196105957 | 4.26268196105957 | 600 |
| 11 | 2024-04-29 | 4.271848678588867 | 4.281015945956522 | 4.26268184834058 | 4.26268184834058 | 8500 |
| 12 | 2024-04-30 | 4.26268196105957 | 4.281016059160325 | 4.26268196105957 | 4.26268196105957 | 6400 |
| 13 | 2024-05-02 | 4.26268196105957 | 4.281016059160325 | 4.26268196105957 | 4.26268196105957 | 10900 |
| 14 | 2024-05-03 | 4.290182590484619 | 4.290182590484619 | 4.262681663810892 | 4.262681663810892 | 8900 |
| 15 | 2024-05-06 | 4.290182590484619 | 4.391020341566762 | 4.290182590484619 | 4.354352147922228 | 8300 |
| 16 | 2024-05-07 | 4.308516502380371 | 4.308516502380371 | 4.262681480851669 | 4.299349672922363 | 9500 |
| 17 | 2024-05-08 | 4.299349784851074 | 4.299349784851074 | 4.271848421522423 | 4.271848421522423 | 2900 |
| 18 | 2024-05-09 | 4.26268196105957 | 4.281016059160325 | 4.26268196105957 | 4.281016059160325 | 7200 |
| 19 | 2024-05-10 | 4.271848678588867 | 4.271848678588867 | 4.26268184834058 | 4.26268184834058 | 2800 |
| 20 | 2024-05-13 | 4.308516502380371 | 4.308516502380371 | 4.308516502380371 | 4.308516502380371 | 400 |
| 21 | 2024-05-14 | 4.308516502380371 | 4.3451846944510635 | 4.299349672922363 | 4.299349672922363 | 3800 |
| 22 | 2024-05-15 | 4.363519668579102 | 4.409354694739849 | 4.354352401075328 | 4.354352401075328 | 8800 |
| 23 | 2024-05-16 | 4.418521881103516 | 4.418521881103516 | 4.326850956226684 | 4.3726864186651 | 3600 |
| 24 | 2024-05-17 | 4.409354209899902 | 4.455189668140088 | 4.400187380523461 | 4.400187380523461 | 7900 |
| 25 | 2024-05-20 | 4.464356899261475 | 4.464356899261475 | 4.3543523141289695 | 4.455190069060115 | 8500 |
| 26 | 2024-05-21 | 4.464356899261475 | 4.482690996783559 | 4.464356899261475 | 4.464356899261475 | 6300 |
| 27 | 2024-05-22 | 4.4460225105285645 | 4.491857969891273 | 4.4460225105285645 | 4.491857969891273 | 5400 |
| 28 | 2024-05-23 | 4.455190181732178 | 4.537693404108387 | 4.455190181732178 | 4.491858377703688 | 3000 |
| 29 | 2024-05-24 | 4.501025199890137 | 4.5193592978423 | 4.4460229060336465 | 4.4460229060336465 | 2600 |
| 30 | 2024-05-27 | 4.482690811157227 | 4.537693101445858 | 4.4643567143943494 | 4.519359004682981 | 15800 |
| 31 | 2024-05-28 | 4.455190181732178 | 4.482691110151122 | 4.455190181732178 | 4.473524279717933 | 5700 |
| 32 | 2024-05-29 | 4.418521881103516 | 4.455190076206502 | 4.400187783552022 | 4.4460228088710725 | 4700 |
| 33 | 2024-05-31 | 4.26268196105957 | 4.409354745865608 | 4.26268196105957 | 4.409354745865608 | 5600 |
| 34 | 2024-06-03 | 4.290182590484619 | 4.336018051099961 | 4.262681663810892 | 4.326850784129153 | 5300 |
| 35 | 2024-06-04 | 4.271848678588867 | 4.2901827762048095 | 4.26268184834058 | 4.271848678588867 | 4000 |
| 36 | 2024-06-05 | 4.26268196105957 | 4.3085169877517675 | 4.26268196105957 | 4.2718487915502585 | 22200 |
| 37 | 2024-06-06 | 4.326850891113281 | 4.326850891113281 | 4.262681769208399 | 4.271848599286513 | 16500 |
| 38 | 2024-06-07 | 4.317684173583984 | 4.317684173583984 | 4.290182808394045 | 4.308516906147548 | 500 |
| 39 | 2024-06-10 | 4.317684173583984 | 4.326851003901051 | 4.262681880323475 | 4.326851003901051 | 1500 |
| 40 | 2024-06-11 | 4.308516502380371 | 4.326850598415717 | 4.262681480851669 | 4.326850598415717 | 2200 |
| 41 | 2024-06-12 | 4.26268196105957 | 4.336018353462589 | 4.26268196105957 | 4.26268196105957 | 2100 |
| 42 | 2024-06-13 | 4.26268196105957 | 4.26268196105957 | 4.26268196105957 | 4.26268196105957 | 1700 |
| 43 | 2024-06-14 | 4.26268196105957 | 4.299350157261079 | 4.26268196105957 | 4.26268196105957 | 600 |
| 44 | 2024-06-17 | 4.235180377960205 | 4.281015839419082 | 4.235180377960205 | 4.262681742259403 | 2900 |
| 45 | 2024-06-18 | 4.226013660430908 | 4.271848685990497 | 4.216846393047369 | 4.244347758078617 | 4900 |
| 46 | 2024-06-19 | 4.152677536010742 | 4.226013931302159 | 4.125176169216763 | 4.216846663331034 | 5800 |
| 47 | 2024-06-20 | 4.152677536010742 | 4.216846663331034 | 4.106842070393909 | 4.152677536010742 | 3200 |
| 48 | 2024-06-21 | 4.125175952911377 | 4.143510050772875 | 4.0793404896979455 | 4.106841855049879 | 12800 |
| 49 | 2024-06-24 | 4.106841564178467 | 4.125175660741433 | 4.106841564178467 | 4.125175660741433 | 1100 |
| 50 | 2024-06-25 | 4.070173263549805 | 4.1435096478646845 | 4.051839167471084 | 4.1435096478646845 | 9800 |
| 51 | 2024-06-26 | 4.051839351654053 | 4.106841642390432 | 4.033505254741926 | 4.033505254741926 | 7300 |
| 52 | 2024-06-27 | 4.06100606918335 | 4.171011084731644 | 4.06100606918335 | 4.12517562515991 | 3100 |
| 53 | 2024-06-28 | 4.171010971069336 | 4.171010971069336 | 4.088507320936219 | 4.088507320936219 | 61700 |
| 54 | 2024-07-01 | 4.171010971069336 | 4.189345066974548 | 4.152676875164124 | 4.152676875164124 | 5600 |
| 55 | 2024-07-02 | 4.198512077331543 | 4.2168461740269905 | 4.143509787245201 | 4.171011150848045 | 1500 |
| 56 | 2024-07-03 | 4.198512077331543 | 4.198512077331543 | 4.13434295745715 | 4.143509787245201 | 4500 |
| 57 | 2024-07-04 | 4.152677536010742 | 4.19851256450818 | 4.143510268039617 | 4.143510268039617 | 3800 |
| 58 | 2024-07-05 | 4.198512077331543 | 4.198512077331543 | 4.143509787245201 | 4.171011150848045 | 1300 |
| 59 | 2024-07-08 | 4.198512077331543 | 4.198512077331543 | 4.198512077331543 | 4.198512077331543 | 1300 |
| 60 | 2024-07-09 | 4.198512077331543 | 4.198512077331543 | 4.13434295745715 | 4.152677054152598 | 2400 |
| 61 | 2024-07-10 | 4.143509864807129 | 4.244347617079334 | 4.134343034847485 | 4.198512155923053 | 27000 |
| 62 | 2024-07-11 | 4.198512077331543 | 4.198512077331543 | 4.1160084236423575 | 4.13434295745715 | 12200 |
| 63 | 2024-07-12 | 4.198512077331543 | 4.198512077331543 | 4.143509787245201 | 4.143509787245201 | 11700 |
| 64 | 2024-07-15 | 4.198512077331543 | 4.198512077331543 | 4.1160084236423575 | 4.198512077331543 | 15400 |
| 65 | 2024-07-16 | 4.152677536010742 | 4.189345733656451 | 4.152677536010742 | 4.189345733656451 | 600 |
| 66 | 2024-07-17 | 4.161843776702881 | 4.281015620712274 | 4.15267694715103 | 4.15267694715103 | 7400 |
| 67 | 2024-07-18 | 4.161843776702881 | 4.244347428266204 | 4.15267694715103 | 4.1893451395970995 | 5700 |
| 68 | 2024-07-19 | 4.171010971069336 | 4.171010971069336 | 4.152676875164124 | 4.171010971069336 | 3800 |
| 69 | 2024-07-22 | 4.152677536010742 | 4.161844366862471 | 4.152677536010742 | 4.161844366862471 | 1000 |
| 70 | 2024-07-23 | 4.143509864807129 | 4.152677131886127 | 4.143509864807129 | 4.152677131886127 | 5900 |
| 71 | 2024-07-24 | 4.106841564178467 | 4.180177950430331 | 4.106841564178467 | 4.180177950430331 | 2700 |
| 72 | 2024-07-25 | 3.9235007762908936 | 4.180178139800393 | 3.9235007762908936 | 4.15267721226977 | 47700 |
| 73 | 2024-07-26 | 4.07934045791626 | 4.180178213928569 | 4.015171334460638 | 4.015171334460638 | 2400 |
| 74 | 2024-07-29 | 4.106841564178467 | 4.161843853867365 | 4.079340200774347 | 4.079340200774347 | 1100 |
| 75 | 2024-07-30 | 4.06100606918335 | 4.1068415287550835 | 4.042671972778523 | 4.079340165588175 | 5100 |
| 76 | 2024-07-31 | 4.143509864807129 | 4.143509864807129 | 4.070173476652563 | 4.097674403650849 | 1500 |
| 77 | 2024-08-01 | 4.070173263549805 | 4.15267691446371 | 4.0610059969507795 | 4.15267691446371 | 5400 |
| 78 | 2024-08-02 | 4.033505439758301 | 4.106841830770736 | 4.024338172322061 | 4.097674563334497 | 3700 |
| 79 | 2024-08-05 | 4.06100606918335 | 4.06100606918335 | 3.9876696835640453 | 4.015171046730954 | 13400 |
| 80 | 2024-08-06 | 4.051839351654053 | 4.06100618155044 | 3.9785029640055476 | 4.0151711578298 | 5700 |
| 81 | 2024-08-07 | 4.033505439758301 | 4.079340465581388 | 4.015171342005192 | 4.061006367828279 | 5200 |
| 82 | 2024-08-08 | 4.024338245391846 | 4.106841905338538 | 4.024338245391846 | 4.106841905338538 | 2300 |
| 83 | 2024-08-09 | 4.097674369812012 | 4.097674369812012 | 4.006003885375826 | 4.024337982263063 | 3300 |
| 84 | 2024-08-12 | 4.07934045791626 | 4.106841823053933 | 4.070173627616615 | 4.070173627616615 | 1600 |
| 85 | 2024-08-13 | 4.097674369812012 | 4.097674369812012 | 4.051839346153593 | 4.070173443040831 | 3700 |
| 86 | 2024-08-14 | 4.088507652282715 | 4.097674482418569 | 4.070173554891645 | 4.079340385027499 | 2700 |
| 87 | 2024-08-15 | 4.07934045791626 | 4.116008653353578 | 4.07934045791626 | 4.097674555634919 | 13100 |
| 88 | 2024-08-16 | 4.088507652282715 | 4.106841749673784 | 4.04267219024536 | 4.079340385027499 | 6100 |
| 89 | 2024-08-19 | 4.171010971069336 | 4.171010971069336 | 4.051839129125795 | 4.088507320936219 | 14000 |
| 90 | 2024-08-20 | 4.125175952911377 | 4.1710114161248075 | 4.024338196113452 | 4.106841855049879 | 10600 |
| 91 | 2024-08-21 | 4.152677536010742 | 4.152677536010742 | 4.088507971571055 | 4.134343437187888 | 2800 |
| 92 | 2024-08-22 | 4.088507652282715 | 4.171011309102208 | 4.079340385027499 | 4.152677211711138 | 2800 |
| 93 | 2024-08-23 | 4.171010971069336 | 4.171010971069336 | 4.125175512746643 | 4.125175512746643 | 6900 |
| 94 | 2024-08-26 | 4.134343147277832 | 4.152677244815055 | 4.070173587337868 | 4.116008612621243 | 5900 |
| 95 | 2024-08-27 | 4.106841564178467 | 4.171011120708519 | 4.033505177926603 | 4.134342927582587 | 9100 |
| 96 | 2024-08-28 | 4.088507652282715 | 4.2168463340202 | 4.088507652282715 | 4.134343114320068 | 10700 |
| 97 | 2024-08-29 | 4.125175952911377 | 4.1710114161248075 | 4.106841855049879 | 4.116008685420941 | 1800 |
| 98 | 2024-08-30 | 4.134343147277832 | 4.207679537426725 | 4.125175879949538 | 4.198512270098431 | 2600 |
| 99 | 2024-09-02 | 4.143509864807129 | 4.235180350000336 | 4.116008500689491 | 4.198512155923053 | 7700 |
| 100 | 2024-09-03 | 4.198512077331543 | 4.2168461740269905 | 4.125175690549754 | 4.198512077331543 | 16200 |
| 101 | 2024-09-04 | 4.24434757232666 | 4.308516692725624 | 4.161843917963021 | 4.171011184945358 | 14400 |
| 102 | 2024-09-05 | 4.235180377960205 | 4.281015839419082 | 4.161843989321486 | 4.161843989321486 | 8500 |
| 103 | 2024-09-06 | 4.180178165435791 | 4.235180457953706 | 4.171011335242487 | 4.235180457953706 | 1400 |
| 104 | 2024-09-09 | 4.198512077331543 | 4.198512077331543 | 4.198512077331543 | 4.198512077331543 | 500 |
| 105 | 2024-09-10 | 4.152677536010742 | 4.235180762153888 | 4.125176169216763 | 4.235180762153888 | 14200 |
| 106 | 2024-09-11 | 4.464356899261475 | 4.537693289349812 | 4.3176841190848005 | 4.3176841190848005 | 102100 |
| 107 | 2024-09-12 | 4.583528518676758 | 4.629363978711262 | 4.4735239391371575 | 4.501024865462386 | 104100 |
| 108 | 2024-09-13 | 4.656865119934082 | 4.666032387211756 | 4.537693268040491 | 4.583528730190138 | 78100 |
| 109 | 2024-09-16 | 4.50568962097168 | 4.697421376259426 | 4.409823971889543 | 4.697421376259426 | 20700 |
| 110 | 2024-09-17 | 4.5152764320373535 | 4.707007730948791 | 4.438583912472779 | 4.457757042363922 | 35100 |
| 111 | 2024-09-18 | 4.48651647567749 | 4.60155571130266 | 4.457757009613801 | 4.457757009613801 | 6800 |
| 112 | 2024-09-19 | 4.428997039794922 | 4.591968869518177 | 4.428997039794922 | 4.505689557988579 | 17000 |
| 113 | 2024-09-20 | 4.448170185089111 | 4.476930108075272 | 4.419410719226419 | 4.467343314705396 | 1300 |
| 114 | 2024-09-23 | 4.390650749206543 | 4.4481701374392335 | 4.390650749206543 | 4.4481701374392335 | 5900 |
| 115 | 2024-09-24 | 4.457756996154785 | 4.486516462131643 | 4.3906508136696685 | 4.3906508136696685 | 9000 |
| 116 | 2024-09-25 | 4.48651647567749 | 4.505689605427773 | 4.438583879863518 | 4.505689605427773 | 3600 |
| 117 | 2024-09-26 | 4.381064414978027 | 4.486516398222327 | 4.381064414978027 | 4.486516398222327 | 8400 |
| 118 | 2024-09-27 | 4.457756996154785 | 4.467343332439248 | 4.4002376070776 | 4.409823943362063 | 14700 |
| 119 | 2024-09-30 | 4.457756996154785 | 4.6015556974094824 | 4.43858386646239 | 4.43858386646239 | 3300 |
| 120 | 2024-10-01 | 4.48651647567749 | 4.48651647567749 | 4.409823956676358 | 4.438583879863518 | 7500 |
| 121 | 2024-10-02 | 4.438583850860596 | 4.486516446361364 | 4.409823927861361 | 4.476930110110597 | 26100 |
| 122 | 2024-10-03 | 4.438583850860596 | 4.505689575986364 | 4.409823927861361 | 4.428997057486361 | 12700 |
| 123 | 2024-10-04 | 4.400237560272217 | 4.476930078226017 | 4.400237560272217 | 4.419410689760666 | 9700 |
| 124 | 2024-10-07 | 4.304371356964111 | 4.419410588379274 | 4.304371356964111 | 4.419410588379274 | 30500 |
| 125 | 2024-10-08 | 4.1605730056762695 | 4.237265519806505 | 4.1605730056762695 | 4.237265519806505 | 40800 |
| 126 | 2024-10-09 | 4.218092441558838 | 4.256438699081091 | 4.160573055275459 | 4.160573055275459 | 4500 |
| 127 | 2024-10-10 | 4.218092441558838 | 4.256438699081091 | 4.179746184036585 | 4.237265570319964 | 1300 |
| 128 | 2024-10-11 | 4.246851921081543 | 4.246851921081543 | 4.198919327571797 | 4.218092456400385 | 14600 |
| 129 | 2024-10-14 | 4.237265586853027 | 4.313958102196773 | 4.227678793873334 | 4.285198180381144 | 10900 |
| 130 | 2024-10-15 | 4.237265586853027 | 4.285198180381144 | 4.237265586853027 | 4.2756118445249 | 3200 |
| 131 | 2024-10-16 | 4.246851921081543 | 4.27561184288615 | 4.227678792252955 | 4.246851921081543 | 3400 |
| 132 | 2024-10-17 | 4.275611877441406 | 4.275611877441406 | 4.1893325684537315 | 4.22767882642082 | 4000 |
| 133 | 2024-10-18 | 4.189332485198975 | 4.3139580496770495 | 4.179746149459438 | 4.275611792472017 | 43500 |
| 134 | 2024-10-21 | 4.218092441558838 | 4.26602503489993 | 4.198919312797711 | 4.218092441558838 | 8500 |
| 135 | 2024-10-22 | 4.189332485198975 | 4.2180924066644705 | 4.179746149459438 | 4.2180924066644705 | 4100 |
| 136 | 2024-10-23 | 4.208505630493164 | 4.256438680751287 | 4.179746166037047 | 4.179746166037047 | 2300 |
| 137 | 2024-10-24 | 4.246851921081543 | 4.246851921081543 | 4.208505663424367 | 4.208505663424367 | 1400 |
| 138 | 2024-10-25 | 4.266025066375732 | 4.275611859388753 | 4.208505679667961 | 4.208505679667961 | 11100 |
| 139 | 2024-10-28 | 4.266025066375732 | 4.266025066375732 | 4.227678808570551 | 4.227678808570551 | 7300 |
| 140 | 2024-10-29 | 4.266025066375732 | 4.285198195278323 | 4.266025066375732 | 4.285198195278323 | 2600 |
| 141 | 2024-10-30 | 4.256438732147217 | 4.304371325860673 | 4.256438732147217 | 4.266025068040528 | 3500 |
| 142 | 2024-10-31 | 4.275611877441406 | 4.275611877441406 | 4.218092490490774 | 4.246851955404364 | 12600 |
| 143 | 2024-11-01 | 4.266025066375732 | 4.285198195278323 | 4.227678808570551 | 4.266025066375732 | 1000 |
| 144 | 2024-11-04 | 4.256438732147217 | 4.304371325860673 | 4.227678810220382 | 4.266025068040528 | 1700 |
| 145 | 2024-11-05 | 4.266025066375732 | 4.304371324180914 | 4.246851937473142 | 4.304371324180914 | 2500 |
| 146 | 2024-11-06 | 4.246851921081543 | 4.294784971714737 | 4.237265585228974 | 4.294784971714737 | 5300 |
| 147 | 2024-11-07 | 4.237265586853027 | 4.285198180381144 | 4.237265586853027 | 4.285198180381144 | 1800 |
| 148 | 2024-11-08 | 4.218092441558838 | 4.26602503489993 | 4.208505648616551 | 4.227678777377678 | 8900 |
| 149 | 2024-11-11 | 4.103053569793701 | 4.2180923395792 | 4.093466777083192 | 4.20850554686869 | 50800 |
| 150 | 2024-11-12 | 4.045534133911133 | 4.112640318251223 | 4.026361003688748 | 4.112640318251223 | 7300 |
| 151 | 2024-11-13 | 3.997601270675659 | 4.045533864477559 | 3.9113219618594086 | 4.045533864477559 | 15400 |
| 152 | 2024-11-14 | 4.0934672355651855 | 4.103054029349448 | 4.035947844230073 | 4.035947844230073 | 10800 |
| 153 | 2024-11-18 | 4.0934672355651855 | 4.141400290239524 | 4.0934672355651855 | 4.103054029349448 | 4300 |
| 154 | 2024-11-19 | 4.103053569793701 | 4.141399826388867 | 4.093466777083192 | 4.131813033678358 | 2600 |
| 155 | 2024-11-21 | 4.016774654388428 | 4.2276790861651685 | 4.016774654388428 | 4.103053968677017 | 22200 |
| 156 | 2024-11-22 | 4.122226715087891 | 4.218092356971075 | 4.074293665584579 | 4.074293665584579 | 7500 |
| 157 | 2024-11-25 | 4.131813049316406 | 4.227678691167153 | 4.122226713693051 | 4.131813049316406 | 1800 |
| 158 | 2024-11-26 | 4.122226715087891 | 4.227678692597674 | 4.093466793961216 | 4.13181305071449 | 37500 |
| 159 | 2024-11-27 | 4.112639904022217 | 4.12222669672956 | 4.112639904022217 | 4.12222669672956 | 2300 |
| 160 | 2024-11-28 | 4.122226715087891 | 4.122226715087891 | 4.103053586711254 | 4.103053586711254 | 1100 |
| 161 | 2024-11-29 | 4.122226715087891 | 4.122226715087891 | 4.112639922337853 | 4.122226715087891 | 3400 |
| 162 | 2024-12-02 | 4.304371356964111 | 4.304371356964111 | 3.978428163137605 | 4.122226859563967 | 29500 |
| 163 | 2024-12-03 | 4.400237560272217 | 4.44817015543161 | 4.275611990035559 | 4.400237560272217 | 34800 |
| 164 | 2024-12-04 | 4.534449577331543 | 4.534449577331543 | 4.342718277768815 | 4.448170263966578 | 32600 |
| 165 | 2024-12-05 | 4.524862766265869 | 4.591968949414645 | 4.409823986973803 | 4.582382613035377 | 29500 |
| 166 | 2024-12-06 | 4.320000171661377 | 4.519999980926514 | 4.159999847412109 | 4.519999980926514 | 26300 |
| 167 | 2024-12-09 | 4.340000152587891 | 4.409999847412109 | 4.199999809265137 | 4.340000152587891 | 13000 |
| 168 | 2024-12-10 | 4.320000171661377 | 4.369999885559082 | 4.300000190734863 | 4.300000190734863 | 6000 |
| 169 | 2024-12-11 | 4.360000133514404 | 4.5 | 4.329999923706055 | 4.349999904632568 | 11100 |
| 170 | 2024-12-12 | 4.300000190734863 | 4.360000133514404 | 4.150000095367432 | 4.329999923706055 | 10400 |
| 171 | 2024-12-13 | 4.25 | 4.329999923706055 | 4.239999771118164 | 4.329999923706055 | 4100 |
| 172 | 2024-12-16 | 4.210000038146973 | 4.289999961853027 | 4.199999809265137 | 4.28000020980835 | 3300 |
| 173 | 2024-12-17 | 4.260000228881836 | 4.429999828338623 | 4.21999979019165 | 4.21999979019165 | 4500 |
| 174 | 2024-12-18 | 4.099999904632568 | 4.329999923706055 | 4.099999904632568 | 4.25 | 26600 |
| 175 | 2024-12-19 | 4.150000095367432 | 4.239999771118164 | 3.9800000190734863 | 4.179999828338623 | 39600 |
| 176 | 2024-12-20 | 4.150000095367432 | 4.21999979019165 | 4.130000114440918 | 4.130000114440918 | 7700 |
| 177 | 2024-12-23 | 4.21999979019165 | 4.21999979019165 | 4.110000133514404 | 4.150000095367432 | 3700 |
| 178 | 2024-12-26 | 4.119999885559082 | 4.21999979019165 | 4.0 | 4.21999979019165 | 27500 |
| 179 | 2024-12-27 | 4.099999904632568 | 4.21999979019165 | 4.090000152587891 | 4.170000076293945 | 7600 |
| 180 | 2024-12-30 | 4.21999979019165 | 4.21999979019165 | 4.150000095367432 | 4.150000095367432 | 31800 |
| 181 | 2025-01-02 | 4.25 | 4.309999942779541 | 4.179999828338623 | 4.199999809265137 | 14300 |
| 182 | 2025-01-03 | 4.199999809265137 | 4.309999942779541 | 4.199999809265137 | 4.239999771118164 | 2700 |
| 183 | 2025-01-06 | 4.289999961853027 | 4.329999923706055 | 4.179999828338623 | 4.199999809265137 | 4900 |
| 184 | 2025-01-07 | 4.289999961853027 | 4.349999904632568 | 4.28000020980835 | 4.289999961853027 | 2400 |
| 185 | 2025-01-08 | 4.239999771118164 | 4.300000190734863 | 4.239999771118164 | 4.300000190734863 | 1700 |
| 186 | 2025-01-09 | 4.199999809265137 | 4.300000190734863 | 4.179999828338623 | 4.199999809265137 | 5400 |
| 187 | 2025-01-10 | 4.230000019073486 | 4.239999771118164 | 4.119999885559082 | 4.199999809265137 | 10100 |
| 188 | 2025-01-13 | 4.159999847412109 | 4.230000019073486 | 4.159999847412109 | 4.159999847412109 | 3100 |
| 189 | 2025-01-14 | 4.340000152587891 | 4.349999904632568 | 4.170000076293945 | 4.239999771118164 | 11000 |
| 190 | 2025-01-15 | 4.239999771118164 | 4.349999904632568 | 4.03000020980835 | 4.300000190734863 | 12700 |
| 191 | 2025-01-16 | 4.159999847412109 | 4.260000228881836 | 4.150000095367432 | 4.239999771118164 | 26900 |
| 192 | 2025-01-17 | 4.150000095367432 | 4.199999809265137 | 4.150000095367432 | 4.199999809265137 | 1900 |
| 193 | 2025-01-20 | 4.139999866485596 | 4.199999809265137 | 4.139999866485596 | 4.199999809265137 | 3000 |
| 194 | 2025-01-21 | 4.199999809265137 | 4.210000038146973 | 4.139999866485596 | 4.139999866485596 | 1800 |
| 195 | 2025-01-22 | 4.190000057220459 | 4.210000038146973 | 4.130000114440918 | 4.139999866485596 | 1200 |
| 196 | 2025-01-23 | 4.150000095367432 | 4.210000038146973 | 4.110000133514404 | 4.190000057220459 | 12000 |
| 197 | 2025-01-24 | 4.139999866485596 | 4.199999809265137 | 4.119999885559082 | 4.119999885559082 | 5300 |
| 198 | 2025-01-27 | 4.110000133514404 | 4.199999809265137 | 4.110000133514404 | 4.179999828338623 | 16300 |
| 199 | 2025-01-28 | 4.110000133514404 | 4.230000019073486 | 4.110000133514404 | 4.110000133514404 | 21400 |
| 200 | 2025-01-29 | 4.21999979019165 | 4.21999979019165 | 4.119999885559082 | 4.119999885559082 | 1800 |
| 201 | 2025-01-30 | 4.170000076293945 | 4.269999980926514 | 4.139999866485596 | 4.21999979019165 | 13700 |
| 202 | 2025-01-31 | 4.190000057220459 | 4.260000228881836 | 4.190000057220459 | 4.21999979019165 | 4100 |
| 203 | 2025-02-03 | 4.239999771118164 | 4.25 | 4.170000076293945 | 4.179999828338623 | 8800 |
| 204 | 2025-02-04 | 4.199999809265137 | 4.260000228881836 | 4.179999828338623 | 4.260000228881836 | 5600 |
| 205 | 2025-02-05 | 4.239999771118164 | 4.239999771118164 | 4.159999847412109 | 4.199999809265137 | 3000 |
| 206 | 2025-02-06 | 4.199999809265137 | 4.230000019073486 | 4.179999828338623 | 4.179999828338623 | 900 |
| 207 | 2025-02-07 | 4.179999828338623 | 4.239999771118164 | 4.119999885559082 | 4.199999809265137 | 6800 |
| 208 | 2025-02-10 | 4.170000076293945 | 4.230000019073486 | 4.159999847412109 | 4.230000019073486 | 6900 |
| 209 | 2025-02-11 | 4.159999847412109 | 4.21999979019165 | 4.159999847412109 | 4.210000038146973 | 5100 |
| 210 | 2025-02-12 | 4.119999885559082 | 4.21999979019165 | 4.119999885559082 | 4.159999847412109 | 17000 |
| 211 | 2025-02-13 | 4.130000114440918 | 4.210000038146973 | 4.119999885559082 | 4.119999885559082 | 7600 |
| 212 | 2025-02-14 | 4.170000076293945 | 4.170000076293945 | 4.110000133514404 | 4.130000114440918 | 26800 |
| 213 | 2025-02-17 | 4.139999866485596 | 4.199999809265137 | 4.110000133514404 | 4.179999828338623 | 26400 |
| 214 | 2025-02-18 | 4.119999885559082 | 4.150000095367432 | 4.119999885559082 | 4.130000114440918 | 15900 |
| 215 | 2025-02-19 | 4.130000114440918 | 4.159999847412109 | 4.119999885559082 | 4.139999866485596 | 6300 |
| 216 | 2025-02-20 | 4.150000095367432 | 4.210000038146973 | 4.150000095367432 | 4.179999828338623 | 3000 |
| 217 | 2025-02-21 | 4.170000076293945 | 4.190000057220459 | 4.130000114440918 | 4.190000057220459 | 5000 |
| 218 | 2025-02-24 | 4.159999847412109 | 4.230000019073486 | 4.159999847412109 | 4.170000076293945 | 10300 |
| 219 | 2025-02-25 | 4.119999885559082 | 4.210000038146973 | 4.119999885559082 | 4.150000095367432 | 15600 |
| 220 | 2025-02-26 | 4.150000095367432 | 4.179999828338623 | 4.130000114440918 | 4.130000114440918 | 900 |
| 221 | 2025-02-27 | 4.159999847412109 | 4.159999847412109 | 4.130000114440918 | 4.130000114440918 | 2900 |
| 222 | 2025-02-28 | 4.150000095367432 | 4.179999828338623 | 4.130000114440918 | 4.130000114440918 | 3800 |
| 223 | 2025-03-05 | 4.119999885559082 | 4.159999847412109 | 4.119999885559082 | 4.139999866485596 | 17100 |
| 224 | 2025-03-06 | 4.119999885559082 | 4.170000076293945 | 4.110000133514404 | 4.170000076293945 | 14800 |
| 225 | 2025-03-07 | 4.130000114440918 | 4.179999828338623 | 4.130000114440918 | 4.170000076293945 | 16800 |
| 226 | 2025-03-10 | 4.170000076293945 | 4.179999828338623 | 4.119999885559082 | 4.170000076293945 | 16000 |
| 227 | 2025-03-11 | 4.159999847412109 | 4.170000076293945 | 4.119999885559082 | 4.130000114440918 | 6000 |
| 228 | 2025-03-12 | 4.150000095367432 | 4.159999847412109 | 4.119999885559082 | 4.119999885559082 | 2700 |
| 229 | 2025-03-13 | 4.130000114440918 | 4.170000076293945 | 4.119999885559082 | 4.150000095367432 | 3400 |
| 230 | 2025-03-14 | 4.130000114440918 | 4.170000076293945 | 4.110000133514404 | 4.110000133514404 | 8600 |
| 231 | 2025-03-17 | 4.159999847412109 | 4.170000076293945 | 4.119999885559082 | 4.119999885559082 | 1900 |
| 232 | 2025-03-18 | 4.170000076293945 | 4.170000076293945 | 4.139999866485596 | 4.150000095367432 | 15300 |
| 233 | 2025-03-19 | 4.21999979019165 | 4.230000019073486 | 4.170000076293945 | 4.170000076293945 | 10100 |
| 234 | 2025-03-20 | 4.260000228881836 | 4.260000228881836 | 4.190000057220459 | 4.210000038146973 | 6300 |
| 235 | 2025-03-21 | 4.190000057220459 | 4.260000228881836 | 4.190000057220459 | 4.260000228881836 | 1500 |
| 236 | 2025-03-24 | 4.179999828338623 | 4.28000020980835 | 4.179999828338623 | 4.199999809265137 | 1400 |
| 237 | 2025-03-25 | 4.21999979019165 | 4.230000019073486 | 4.179999828338623 | 4.179999828338623 | 3800 |
| 238 | 2025-03-26 | 4.25 | 4.329999923706055 | 4.210000038146973 | 4.210000038146973 | 24600 |
| 239 | 2025-03-27 | 4.28000020980835 | 4.28000020980835 | 4.239999771118164 | 4.260000228881836 | 7300 |
| 240 | 2025-03-28 | 4.360000133514404 | 4.360000133514404 | 4.25 | 4.329999923706055 | 16500 |
| 241 | 2025-03-31 | 4.260000228881836 | 4.369999885559082 | 4.260000228881836 | 4.369999885559082 | 3700 |
| 242 | 2025-04-01 | 4.25 | 4.269999980926514 | 4.210000038146973 | 4.260000228881836 | 8800 |
| 243 | 2025-04-02 | 4.25 | 4.25 | 4.239999771118164 | 4.25 | 2300 |
| 244 | 2025-04-03 | 4.269999980926514 | 4.28000020980835 | 4.269999980926514 | 4.28000020980835 | 3600 |
| 245 | 2025-04-04 | 4.269999980926514 | 4.269999980926514 | 4.179999828338623 | 4.260000228881836 | 6900 |
| 246 | 2025-04-07 | 4.239999771118164 | 4.239999771118164 | 4.099999904632568 | 4.110000133514404 | 2500 |
| 247 | 2025-04-08 | 4.289999961853027 | 4.289999961853027 | 4.25 | 4.25 | 4500 |
| 248 | 2025-04-09 | 4.349999904632568 | 4.360000133514404 | 4.199999809265137 | 4.239999771118164 | 14000 |
| 249 | 2025-04-10 | 4.289999961853027 | 4.360000133514404 | 4.230000019073486 | 4.349999904632568 | 4200 |
| 250 | 2025-04-11 | 4.230000019073486 | 4.320000171661377 | 4.139999866485596 | 4.210000038146973 | 5400 |