ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | AMAR3.SA | AMAR3.SA | AMAR3.SA | AMAR3.SA | AMAR3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 1.6799999475479126 | 1.7699999809265137 | 1.6799999475479126 | 1.7000000476837158 | 392500 |
| 5 | 2024-04-12 | 1.5700000524520874 | 1.7100000381469727 | 1.5700000524520874 | 1.690000057220459 | 642900 |
| 6 | 2024-04-15 | 1.5 | 1.6200000047683716 | 1.5 | 1.5800000429153442 | 631000 |
| 7 | 2024-04-16 | 1.5499999523162842 | 1.559999942779541 | 1.4500000476837158 | 1.5 | 487600 |
| 8 | 2024-04-17 | 1.5199999809265137 | 1.5800000429153442 | 1.5099999904632568 | 1.5299999713897705 | 447000 |
| 9 | 2024-04-18 | 1.559999942779541 | 1.600000023841858 | 1.5199999809265137 | 1.5199999809265137 | 610800 |
| 10 | 2024-04-19 | 1.6699999570846558 | 1.6799999475479126 | 1.559999942779541 | 1.559999942779541 | 604300 |
| 11 | 2024-04-22 | 1.7599999904632568 | 1.7599999904632568 | 1.6399999856948853 | 1.649999976158142 | 360700 |
| 12 | 2024-04-23 | 1.6299999952316284 | 1.7599999904632568 | 1.590000033378601 | 1.7599999904632568 | 501000 |
| 13 | 2024-04-24 | 1.5399999618530273 | 1.6299999952316284 | 1.5299999713897705 | 1.6200000047683716 | 583600 |
| 14 | 2024-04-25 | 1.559999942779541 | 1.6299999952316284 | 1.5 | 1.5399999618530273 | 313600 |
| 15 | 2024-04-26 | 1.5499999523162842 | 1.6299999952316284 | 1.5499999523162842 | 1.5700000524520874 | 438200 |
| 16 | 2024-04-29 | 1.5499999523162842 | 1.5800000429153442 | 1.5199999809265137 | 1.5700000524520874 | 272500 |
| 17 | 2024-04-30 | 1.5399999618530273 | 1.5700000524520874 | 1.5199999809265137 | 1.559999942779541 | 270500 |
| 18 | 2024-05-02 | 1.6699999570846558 | 1.690000057220459 | 1.5399999618530273 | 1.5399999618530273 | 1530900 |
| 19 | 2024-05-03 | 1.649999976158142 | 1.7300000190734863 | 1.600000023841858 | 1.659999966621399 | 1037900 |
| 20 | 2024-05-06 | 1.649999976158142 | 1.6699999570846558 | 1.600000023841858 | 1.649999976158142 | 296900 |
| 21 | 2024-05-07 | 1.590000033378601 | 1.649999976158142 | 1.5800000429153442 | 1.6399999856948853 | 708200 |
| 22 | 2024-05-08 | 1.5299999713897705 | 1.590000033378601 | 1.5099999904632568 | 1.5800000429153442 | 669100 |
| 23 | 2024-05-09 | 1.4700000286102295 | 1.5399999618530273 | 1.4500000476837158 | 1.5399999618530273 | 653400 |
| 24 | 2024-05-10 | 1.4800000190734863 | 1.5199999809265137 | 1.4600000381469727 | 1.4900000095367432 | 342000 |
| 25 | 2024-05-13 | 1.4900000095367432 | 1.5800000429153442 | 1.4500000476837158 | 1.5099999904632568 | 922800 |
| 26 | 2024-05-14 | 1.5 | 1.5199999809265137 | 1.4800000190734863 | 1.4800000190734863 | 492500 |
| 27 | 2024-05-15 | 1.6299999952316284 | 1.6399999856948853 | 1.4900000095367432 | 1.5 | 1361400 |
| 28 | 2024-05-16 | 1.6799999475479126 | 1.7100000381469727 | 1.5700000524520874 | 1.5800000429153442 | 931800 |
| 29 | 2024-05-17 | 1.6799999475479126 | 1.7000000476837158 | 1.6299999952316284 | 1.6299999952316284 | 220100 |
| 30 | 2024-05-20 | 1.7100000381469727 | 1.7100000381469727 | 1.5700000524520874 | 1.649999976158142 | 691500 |
| 31 | 2024-05-21 | 1.8899999856948853 | 1.940000057220459 | 1.6799999475479126 | 1.690000057220459 | 1528500 |
| 32 | 2024-05-22 | 1.8200000524520874 | 1.940000057220459 | 1.7799999713897705 | 1.909999966621399 | 691200 |
| 33 | 2024-05-23 | 1.7599999904632568 | 1.840000033378601 | 1.7300000190734863 | 1.7899999618530273 | 424800 |
| 34 | 2024-05-24 | 1.7699999809265137 | 1.7999999523162842 | 1.7400000095367432 | 1.75 | 311000 |
| 35 | 2024-05-27 | 1.809999942779541 | 1.809999942779541 | 1.75 | 1.7699999809265137 | 233400 |
| 36 | 2024-05-28 | 1.7599999904632568 | 1.840000033378601 | 1.7599999904632568 | 1.7799999713897705 | 294600 |
| 37 | 2024-05-29 | 1.8200000524520874 | 1.840000033378601 | 1.7400000095367432 | 1.7599999904632568 | 256100 |
| 38 | 2024-05-31 | 1.7799999713897705 | 1.8300000429153442 | 1.75 | 1.7699999809265137 | 196800 |
| 39 | 2024-06-03 | 1.7200000286102295 | 1.7799999713897705 | 1.7100000381469727 | 1.7799999713897705 | 266200 |
| 40 | 2024-06-04 | 1.6799999475479126 | 1.7899999618530273 | 1.6799999475479126 | 1.75 | 389700 |
| 41 | 2024-06-05 | 1.6799999475479126 | 1.7599999904632568 | 1.6799999475479126 | 1.690000057220459 | 188900 |
| 42 | 2024-06-06 | 1.7624729871749878 | 1.8020789623260498 | 1.7030630111694336 | 1.7030630111694336 | 658887 |
| 43 | 2024-06-07 | 1.7030630111694336 | 1.7822760343551636 | 1.7030630111694336 | 1.7624729871749878 | 188758 |
| 44 | 2024-06-10 | 1.62385094165802 | 1.7525709867477417 | 1.62385094165802 | 1.7030630111694336 | 271069 |
| 45 | 2024-06-11 | 1.53473699092865 | 1.5941460132598877 | 1.495131015777588 | 1.5644420385360718 | 1043777 |
| 46 | 2024-06-12 | 1.505033016204834 | 1.5644420385360718 | 1.495131015777588 | 1.53473699092865 | 401654 |
| 47 | 2024-06-13 | 1.6040480136871338 | 1.7030630111694336 | 1.505033016204834 | 1.53473699092865 | 905617 |
| 48 | 2024-06-14 | 1.5499999523162842 | 1.600000023841858 | 1.5099999904632568 | 1.5099999904632568 | 988100 |
| 49 | 2024-06-17 | 1.4700000286102295 | 1.590000033378601 | 1.4600000381469727 | 1.559999942779541 | 763900 |
| 50 | 2024-06-18 | 1.440000057220459 | 1.5499999523162842 | 1.440000057220459 | 1.4600000381469727 | 412700 |
| 51 | 2024-06-19 | 1.4500000476837158 | 1.4700000286102295 | 1.4299999475479126 | 1.440000057220459 | 215600 |
| 52 | 2024-06-20 | 1.440000057220459 | 1.5099999904632568 | 1.4299999475479126 | 1.4500000476837158 | 697000 |
| 53 | 2024-06-21 | 1.4299999475479126 | 1.4900000095367432 | 1.4299999475479126 | 1.440000057220459 | 294600 |
| 54 | 2024-06-24 | 1.4299999475479126 | 1.4700000286102295 | 1.4199999570846558 | 1.4500000476837158 | 286400 |
| 55 | 2024-06-25 | 1.440000057220459 | 1.4500000476837158 | 1.4199999570846558 | 1.440000057220459 | 263100 |
| 56 | 2024-06-26 | 1.350000023841858 | 1.440000057220459 | 1.340000033378601 | 1.440000057220459 | 725900 |
| 57 | 2024-06-27 | 1.3799999952316284 | 1.399999976158142 | 1.3300000429153442 | 1.3600000143051147 | 513600 |
| 58 | 2024-06-28 | 1.3799999952316284 | 1.399999976158142 | 1.3600000143051147 | 1.3899999856948853 | 760000 |
| 59 | 2024-07-01 | 1.350000023841858 | 1.399999976158142 | 1.350000023841858 | 1.3600000143051147 | 649000 |
| 60 | 2024-07-02 | 1.350000023841858 | 1.3799999952316284 | 1.350000023841858 | 1.350000023841858 | 263500 |
| 61 | 2024-07-03 | 1.409999966621399 | 1.4500000476837158 | 1.3700000047683716 | 1.3700000047683716 | 492400 |
| 62 | 2024-07-04 | 1.4500000476837158 | 1.4700000286102295 | 1.4199999570846558 | 1.4199999570846558 | 410100 |
| 63 | 2024-07-05 | 1.4600000381469727 | 1.4700000286102295 | 1.4199999570846558 | 1.4199999570846558 | 734500 |
| 64 | 2024-07-08 | 1.4800000190734863 | 1.4900000095367432 | 1.440000057220459 | 1.4600000381469727 | 442800 |
| 65 | 2024-07-09 | 1.4700000286102295 | 1.5199999809265137 | 1.440000057220459 | 1.4800000190734863 | 1019300 |
| 66 | 2024-07-10 | 1.4600000381469727 | 1.5299999713897705 | 1.4500000476837158 | 1.4900000095367432 | 857600 |
| 67 | 2024-07-11 | 1.4600000381469727 | 1.4900000095367432 | 1.440000057220459 | 1.4800000190734863 | 559300 |
| 68 | 2024-07-12 | 1.4299999475479126 | 1.4600000381469727 | 1.409999966621399 | 1.4600000381469727 | 491800 |
| 69 | 2024-07-15 | 1.4500000476837158 | 1.4500000476837158 | 1.4299999475479126 | 1.4299999475479126 | 396200 |
| 70 | 2024-07-16 | 1.4800000190734863 | 1.5 | 1.399999976158142 | 1.4299999475479126 | 1132500 |
| 71 | 2024-07-17 | 1.4600000381469727 | 1.4800000190734863 | 1.440000057220459 | 1.4700000286102295 | 508000 |
| 72 | 2024-07-18 | 1.440000057220459 | 1.4500000476837158 | 1.4299999475479126 | 1.4500000476837158 | 236200 |
| 73 | 2024-07-19 | 1.4700000286102295 | 1.4800000190734863 | 1.440000057220459 | 1.440000057220459 | 337000 |
| 74 | 2024-07-22 | 1.4299999475479126 | 1.4800000190734863 | 1.4199999570846558 | 1.4299999475479126 | 511900 |
| 75 | 2024-07-23 | 1.440000057220459 | 1.4600000381469727 | 1.4199999570846558 | 1.4299999475479126 | 372900 |
| 76 | 2024-07-24 | 1.4299999475479126 | 1.4500000476837158 | 1.409999966621399 | 1.409999966621399 | 195400 |
| 77 | 2024-07-25 | 1.4299999475479126 | 1.440000057220459 | 1.409999966621399 | 1.4299999475479126 | 97300 |
| 78 | 2024-07-26 | 1.4299999475479126 | 1.4500000476837158 | 1.409999966621399 | 1.440000057220459 | 251400 |
| 79 | 2024-07-29 | 1.4299999475479126 | 1.440000057220459 | 1.409999966621399 | 1.4199999570846558 | 114800 |
| 80 | 2024-07-30 | 1.4299999475479126 | 1.440000057220459 | 1.409999966621399 | 1.409999966621399 | 146300 |
| 81 | 2024-07-31 | 1.440000057220459 | 1.440000057220459 | 1.4199999570846558 | 1.4299999475479126 | 147200 |
| 82 | 2024-08-01 | 1.409999966621399 | 1.4500000476837158 | 1.409999966621399 | 1.440000057220459 | 155600 |
| 83 | 2024-08-02 | 1.4199999570846558 | 1.440000057220459 | 1.409999966621399 | 1.4199999570846558 | 126100 |
| 84 | 2024-08-05 | 1.409999966621399 | 1.4199999570846558 | 1.3600000143051147 | 1.409999966621399 | 302600 |
| 85 | 2024-08-06 | 1.3700000047683716 | 1.4299999475479126 | 1.3700000047683716 | 1.4199999570846558 | 440700 |
| 86 | 2024-08-07 | 1.3799999952316284 | 1.409999966621399 | 1.3300000429153442 | 1.3799999952316284 | 498700 |
| 87 | 2024-08-08 | 1.3799999952316284 | 1.4299999475479126 | 1.3600000143051147 | 1.399999976158142 | 646000 |
| 88 | 2024-08-09 | 1.350000023841858 | 1.3899999856948853 | 1.350000023841858 | 1.3799999952316284 | 636600 |
| 89 | 2024-08-12 | 1.340000033378601 | 1.3899999856948853 | 1.3200000524520874 | 1.3600000143051147 | 828600 |
| 90 | 2024-08-13 | 1.3300000429153442 | 1.350000023841858 | 1.3200000524520874 | 1.340000033378601 | 515400 |
| 91 | 2024-08-14 | 1.2999999523162842 | 1.340000033378601 | 1.2999999523162842 | 1.340000033378601 | 537500 |
| 92 | 2024-08-15 | 1.2899999618530273 | 1.3200000524520874 | 1.2899999618530273 | 1.309999942779541 | 623400 |
| 93 | 2024-08-16 | 1.2599999904632568 | 1.2999999523162842 | 1.25 | 1.2999999523162842 | 501800 |
| 94 | 2024-08-19 | 1.25 | 1.2699999809265137 | 1.2400000095367432 | 1.2599999904632568 | 385100 |
| 95 | 2024-08-20 | 1.2200000286102295 | 1.2799999713897705 | 1.2000000476837158 | 1.25 | 842700 |
| 96 | 2024-08-21 | 1.1799999475479126 | 1.2400000095367432 | 1.1799999475479126 | 1.2200000286102295 | 614100 |
| 97 | 2024-08-22 | 1.159999966621399 | 1.190000057220459 | 1.149999976158142 | 1.190000057220459 | 393600 |
| 98 | 2024-08-23 | 1.149999976158142 | 1.190000057220459 | 1.1299999952316284 | 1.149999976158142 | 458100 |
| 99 | 2024-08-26 | 1.190000057220459 | 1.2000000476837158 | 1.149999976158142 | 1.1699999570846558 | 470500 |
| 100 | 2024-08-27 | 1.2000000476837158 | 1.2100000381469727 | 1.1799999475479126 | 1.2000000476837158 | 297800 |
| 101 | 2024-08-28 | 1.159999966621399 | 1.2100000381469727 | 1.159999966621399 | 1.2000000476837158 | 287500 |
| 102 | 2024-08-29 | 1.149999976158142 | 1.1699999570846558 | 1.1399999856948853 | 1.159999966621399 | 355000 |
| 103 | 2024-08-30 | 1.1699999570846558 | 1.1699999570846558 | 1.1200000047683716 | 1.1299999952316284 | 755400 |
| 104 | 2024-09-02 | 1.1399999856948853 | 1.190000057220459 | 1.1299999952316284 | 1.1699999570846558 | 280500 |
| 105 | 2024-09-03 | 1.1299999952316284 | 1.159999966621399 | 1.1100000143051147 | 1.1399999856948853 | 277800 |
| 106 | 2024-09-04 | 1.1399999856948853 | 1.149999976158142 | 1.1100000143051147 | 1.1299999952316284 | 153000 |
| 107 | 2024-09-05 | 1.1299999952316284 | 1.149999976158142 | 1.1200000047683716 | 1.1200000047683716 | 123200 |
| 108 | 2024-09-06 | 1.1100000143051147 | 1.1399999856948853 | 1.1100000143051147 | 1.1299999952316284 | 144300 |
| 109 | 2024-09-09 | 1.090000033378601 | 1.1200000047683716 | 1.090000033378601 | 1.1100000143051147 | 425200 |
| 110 | 2024-09-10 | 1.0499999523162842 | 1.090000033378601 | 1.0399999618530273 | 1.090000033378601 | 365600 |
| 111 | 2024-09-11 | 1.0700000524520874 | 1.0700000524520874 | 1.0399999618530273 | 1.0399999618530273 | 246800 |
| 112 | 2024-09-12 | 1.0499999523162842 | 1.0800000429153442 | 1.0499999523162842 | 1.059999942779541 | 178900 |
| 113 | 2024-09-13 | 1.1799999475479126 | 1.1799999475479126 | 1.059999942779541 | 1.0700000524520874 | 409400 |
| 114 | 2024-09-16 | 1.100000023841858 | 1.149999976158142 | 1.0800000429153442 | 1.1299999952316284 | 926000 |
| 115 | 2024-09-17 | 1.090000033378601 | 1.1100000143051147 | 1.0800000429153442 | 1.1100000143051147 | 576700 |
| 116 | 2024-09-18 | 1.100000023841858 | 1.1200000047683716 | 1.0800000429153442 | 1.100000023841858 | 385500 |
| 117 | 2024-09-19 | 1.1100000143051147 | 1.149999976158142 | 1.100000023841858 | 1.149999976158142 | 314100 |
| 118 | 2024-09-20 | 1.059999942779541 | 1.1200000047683716 | 1.059999942779541 | 1.1100000143051147 | 174100 |
| 119 | 2024-09-23 | 1.0700000524520874 | 1.0700000524520874 | 1.0399999618530273 | 1.059999942779541 | 154000 |
| 120 | 2024-09-24 | 1.0700000524520874 | 1.0800000429153442 | 1.059999942779541 | 1.059999942779541 | 176000 |
| 121 | 2024-09-25 | 1.090000033378601 | 1.100000023841858 | 1.059999942779541 | 1.059999942779541 | 111100 |
| 122 | 2024-09-26 | 1.0700000524520874 | 1.100000023841858 | 1.059999942779541 | 1.090000033378601 | 116100 |
| 123 | 2024-09-27 | 1.0700000524520874 | 1.100000023841858 | 1.0499999523162842 | 1.0800000429153442 | 259800 |
| 124 | 2024-09-30 | 1.0499999523162842 | 1.0800000429153442 | 1.0499999523162842 | 1.0800000429153442 | 202900 |
| 125 | 2024-10-01 | 1.0499999523162842 | 1.0700000524520874 | 1.0499999523162842 | 1.059999942779541 | 102600 |
| 126 | 2024-10-02 | 1.0499999523162842 | 1.0800000429153442 | 1.0399999618530273 | 1.0499999523162842 | 277300 |
| 127 | 2024-10-03 | 1.0299999713897705 | 1.0499999523162842 | 1.0299999713897705 | 1.0499999523162842 | 110100 |
| 128 | 2024-10-04 | 1.059999942779541 | 1.059999942779541 | 1.0299999713897705 | 1.0399999618530273 | 182000 |
| 129 | 2024-10-07 | 1.0299999713897705 | 1.090000033378601 | 1.0299999713897705 | 1.090000033378601 | 191600 |
| 130 | 2024-10-08 | 1.0299999713897705 | 1.0499999523162842 | 1.0299999713897705 | 1.0299999713897705 | 122800 |
| 131 | 2024-10-09 | 1.0099999904632568 | 1.0399999618530273 | 1.0099999904632568 | 1.0399999618530273 | 235700 |
| 132 | 2024-10-10 | 1.0099999904632568 | 1.0499999523162842 | 1.0099999904632568 | 1.0399999618530273 | 258400 |
| 133 | 2024-10-11 | 1.0099999904632568 | 1.0299999713897705 | 1.0099999904632568 | 1.0199999809265137 | 93000 |
| 134 | 2024-10-14 | 1.0199999809265137 | 1.0299999713897705 | 1.0099999904632568 | 1.0099999904632568 | 141200 |
| 135 | 2024-10-15 | 1.0099999904632568 | 1.0299999713897705 | 1.0099999904632568 | 1.0199999809265137 | 106900 |
| 136 | 2024-10-16 | 1.0099999904632568 | 1.0299999713897705 | 1.0099999904632568 | 1.0099999904632568 | 77800 |
| 137 | 2024-10-17 | 1.0099999904632568 | 1.0199999809265137 | 1.0 | 1.0199999809265137 | 135700 |
| 138 | 2024-10-18 | 0.9800000190734863 | 1.0199999809265137 | 0.9800000190734863 | 1.0099999904632568 | 256500 |
| 139 | 2024-10-21 | 0.9700000286102295 | 1.0 | 0.9700000286102295 | 0.9800000190734863 | 213100 |
| 140 | 2024-10-22 | 0.9599999785423279 | 0.9800000190734863 | 0.9599999785423279 | 0.9800000190734863 | 154600 |
| 141 | 2024-10-23 | 0.9599999785423279 | 0.9700000286102295 | 0.949999988079071 | 0.9599999785423279 | 85500 |
| 142 | 2024-10-24 | 0.9399999976158142 | 0.9700000286102295 | 0.9399999976158142 | 0.9700000286102295 | 166200 |
| 143 | 2024-10-25 | 0.9700000286102295 | 0.9700000286102295 | 0.9399999976158142 | 0.949999988079071 | 163900 |
| 144 | 2024-10-28 | 0.949999988079071 | 0.9800000190734863 | 0.949999988079071 | 0.949999988079071 | 291900 |
| 145 | 2024-10-29 | 0.949999988079071 | 0.9599999785423279 | 0.949999988079071 | 0.9599999785423279 | 107000 |
| 146 | 2024-10-30 | 0.9599999785423279 | 0.9900000095367432 | 0.949999988079071 | 0.949999988079071 | 429200 |
| 147 | 2024-10-31 | 0.949999988079071 | 0.9800000190734863 | 0.949999988079071 | 0.9700000286102295 | 137600 |
| 148 | 2024-11-01 | 0.9300000071525574 | 0.9599999785423279 | 0.9300000071525574 | 0.9599999785423279 | 126200 |
| 149 | 2024-11-04 | 0.949999988079071 | 0.9700000286102295 | 0.9399999976158142 | 0.9399999976158142 | 70500 |
| 150 | 2024-11-05 | 0.9399999976158142 | 0.9599999785423279 | 0.9399999976158142 | 0.949999988079071 | 115800 |
| 151 | 2024-11-06 | 0.9399999976158142 | 0.9599999785423279 | 0.9399999976158142 | 0.9399999976158142 | 211600 |
| 152 | 2024-11-07 | 0.9300000071525574 | 0.9599999785423279 | 0.9300000071525574 | 0.9399999976158142 | 187200 |
| 153 | 2024-11-08 | 0.9300000071525574 | 0.9599999785423279 | 0.9200000166893005 | 0.9300000071525574 | 308500 |
| 154 | 2024-11-11 | 0.9100000262260437 | 0.9399999976158142 | 0.8899999856948853 | 0.9399999976158142 | 333400 |
| 155 | 2024-11-12 | 0.8899999856948853 | 0.9200000166893005 | 0.8899999856948853 | 0.9200000166893005 | 83900 |
| 156 | 2024-11-13 | 0.9399999976158142 | 0.949999988079071 | 0.9100000262260437 | 0.9300000071525574 | 525400 |
| 157 | 2024-11-14 | 0.9100000262260437 | 0.949999988079071 | 0.8899999856948853 | 0.9399999976158142 | 569200 |
| 158 | 2024-11-18 | 0.9200000166893005 | 0.9200000166893005 | 0.8999999761581421 | 0.9100000262260437 | 320900 |
| 159 | 2024-11-19 | 0.9200000166893005 | 0.9300000071525574 | 0.8999999761581421 | 0.9200000166893005 | 157200 |
| 160 | 2024-11-21 | 0.9200000166893005 | 0.9300000071525574 | 0.9100000262260437 | 0.9300000071525574 | 167800 |
| 161 | 2024-11-22 | 0.9200000166893005 | 0.9300000071525574 | 0.9200000166893005 | 0.9300000071525574 | 138800 |
| 162 | 2024-11-25 | 0.9300000071525574 | 0.9399999976158142 | 0.9200000166893005 | 0.9399999976158142 | 160800 |
| 163 | 2024-11-26 | 0.9800000190734863 | 1.0399999618530273 | 0.9300000071525574 | 0.9300000071525574 | 820300 |
| 164 | 2024-11-27 | 1.0 | 1.0199999809265137 | 0.9800000190734863 | 0.9900000095367432 | 316000 |
| 165 | 2024-11-28 | 0.9100000262260437 | 1.0 | 0.9100000262260437 | 0.9900000095367432 | 302400 |
| 166 | 2024-11-29 | 0.9300000071525574 | 0.9700000286102295 | 0.9100000262260437 | 0.9399999976158142 | 226300 |
| 167 | 2024-12-02 | 0.9599999785423279 | 0.9800000190734863 | 0.9300000071525574 | 0.9300000071525574 | 128300 |
| 168 | 2024-12-03 | 0.949999988079071 | 0.9800000190734863 | 0.9300000071525574 | 0.9399999976158142 | 154800 |
| 169 | 2024-12-04 | 0.949999988079071 | 0.9700000286102295 | 0.9300000071525574 | 0.949999988079071 | 151500 |
| 170 | 2024-12-05 | 0.9599999785423279 | 0.9700000286102295 | 0.9399999976158142 | 0.949999988079071 | 121000 |
| 171 | 2024-12-06 | 0.9599999785423279 | 0.9700000286102295 | 0.9399999976158142 | 0.9599999785423279 | 126800 |
| 172 | 2024-12-09 | 0.9800000190734863 | 1.0099999904632568 | 0.9399999976158142 | 0.9800000190734863 | 582900 |
| 173 | 2024-12-10 | 1.0 | 1.0399999618530273 | 0.9700000286102295 | 0.9700000286102295 | 211800 |
| 174 | 2024-12-11 | 1.0299999713897705 | 1.0499999523162842 | 0.9900000095367432 | 0.9900000095367432 | 459400 |
| 175 | 2024-12-12 | 1.0199999809265137 | 1.0199999809265137 | 0.9900000095367432 | 0.9900000095367432 | 102300 |
| 176 | 2024-12-13 | 1.0199999809265137 | 1.0299999713897705 | 1.0 | 1.0 | 76200 |
| 177 | 2024-12-16 | 0.949999988079071 | 1.0299999713897705 | 0.9399999976158142 | 1.0 | 414100 |
| 178 | 2024-12-17 | 1.0399999618530273 | 1.0399999618530273 | 0.8999999761581421 | 0.9399999976158142 | 859800 |
| 179 | 2024-12-18 | 0.949999988079071 | 1.0299999713897705 | 0.949999988079071 | 1.0 | 331200 |
| 180 | 2024-12-19 | 0.9100000262260437 | 0.9900000095367432 | 0.8999999761581421 | 0.949999988079071 | 454400 |
| 181 | 2024-12-20 | 0.949999988079071 | 0.9800000190734863 | 0.9200000166893005 | 0.9200000166893005 | 166000 |
| 182 | 2024-12-23 | 1.0199999809265137 | 1.0199999809265137 | 0.9300000071525574 | 0.949999988079071 | 117100 |
| 183 | 2024-12-26 | 0.9700000286102295 | 1.0199999809265137 | 0.9599999785423279 | 0.9900000095367432 | 198200 |
| 184 | 2024-12-27 | 0.9599999785423279 | 1.0 | 0.9599999785423279 | 0.9800000190734863 | 84700 |
| 185 | 2024-12-30 | 1.0099999904632568 | 1.0099999904632568 | 0.9599999785423279 | 0.9700000286102295 | 115100 |
| 186 | 2025-01-02 | 0.9700000286102295 | 1.0 | 0.9599999785423279 | 0.9900000095367432 | 157600 |
| 187 | 2025-01-03 | 0.9900000095367432 | 1.0099999904632568 | 0.9700000286102295 | 0.9700000286102295 | 141400 |
| 188 | 2025-01-06 | 1.0399999618530273 | 1.0399999618530273 | 0.9700000286102295 | 1.0 | 458000 |
| 189 | 2025-01-07 | 1.100000023841858 | 1.1299999952316284 | 1.0399999618530273 | 1.0399999618530273 | 358900 |
| 190 | 2025-01-08 | 1.0800000429153442 | 1.100000023841858 | 1.059999942779541 | 1.100000023841858 | 201900 |
| 191 | 2025-01-09 | 1.0700000524520874 | 1.100000023841858 | 1.0099999904632568 | 1.0800000429153442 | 166800 |
| 192 | 2025-01-10 | 1.0800000429153442 | 1.0800000429153442 | 1.0099999904632568 | 1.059999942779541 | 152100 |
| 193 | 2025-01-13 | 1.0700000524520874 | 1.100000023841858 | 1.0499999523162842 | 1.0800000429153442 | 128300 |
| 194 | 2025-01-14 | 1.059999942779541 | 1.0700000524520874 | 1.0299999713897705 | 1.0499999523162842 | 52600 |
| 195 | 2025-01-15 | 1.0700000524520874 | 1.090000033378601 | 1.0499999523162842 | 1.0499999523162842 | 266400 |
| 196 | 2025-01-16 | 1.0700000524520874 | 1.100000023841858 | 1.059999942779541 | 1.0800000429153442 | 112200 |
| 197 | 2025-01-17 | 1.0700000524520874 | 1.0800000429153442 | 1.0499999523162842 | 1.0700000524520874 | 135400 |
| 198 | 2025-01-20 | 1.090000033378601 | 1.100000023841858 | 1.059999942779541 | 1.0700000524520874 | 207800 |
| 199 | 2025-01-21 | 1.090000033378601 | 1.100000023841858 | 1.0700000524520874 | 1.0700000524520874 | 69900 |
| 200 | 2025-01-22 | 1.0800000429153442 | 1.100000023841858 | 1.0800000429153442 | 1.0800000429153442 | 115500 |
| 201 | 2025-01-23 | 1.0800000429153442 | 1.100000023841858 | 1.0700000524520874 | 1.0700000524520874 | 138900 |
| 202 | 2025-01-24 | 1.090000033378601 | 1.100000023841858 | 1.0700000524520874 | 1.090000033378601 | 98900 |
| 203 | 2025-01-27 | 1.090000033378601 | 1.100000023841858 | 1.0700000524520874 | 1.0800000429153442 | 260400 |
| 204 | 2025-01-28 | 1.1100000143051147 | 1.1299999952316284 | 1.0700000524520874 | 1.090000033378601 | 254800 |
| 205 | 2025-01-29 | 1.1200000047683716 | 1.1200000047683716 | 1.090000033378601 | 1.1100000143051147 | 201100 |
| 206 | 2025-01-30 | 1.090000033378601 | 1.190000057220459 | 1.090000033378601 | 1.100000023841858 | 704400 |
| 207 | 2025-01-31 | 1.1699999570846558 | 1.2300000190734863 | 1.1399999856948853 | 1.149999976158142 | 1093200 |
| 208 | 2025-02-03 | 1.2000000476837158 | 1.2799999713897705 | 1.149999976158142 | 1.149999976158142 | 996600 |
| 209 | 2025-02-04 | 1.25 | 1.2899999618530273 | 1.190000057220459 | 1.190000057220459 | 500600 |
| 210 | 2025-02-05 | 1.159999966621399 | 1.2699999809265137 | 1.1399999856948853 | 1.2599999904632568 | 542400 |
| 211 | 2025-02-06 | 1.149999976158142 | 1.2100000381469727 | 1.1100000143051147 | 1.159999966621399 | 449600 |
| 212 | 2025-02-07 | 1.1299999952316284 | 1.1799999475479126 | 1.1100000143051147 | 1.159999966621399 | 303700 |
| 213 | 2025-02-10 | 1.1299999952316284 | 1.149999976158142 | 1.1200000047683716 | 1.1200000047683716 | 125000 |
| 214 | 2025-02-11 | 1.1299999952316284 | 1.149999976158142 | 1.1200000047683716 | 1.1399999856948853 | 318200 |
| 215 | 2025-02-12 | 1.1299999952316284 | 1.149999976158142 | 1.1200000047683716 | 1.1399999856948853 | 246000 |
| 216 | 2025-02-13 | 1.159999966621399 | 1.1699999570846558 | 1.1299999952316284 | 1.149999976158142 | 124400 |
| 217 | 2025-02-14 | 1.1699999570846558 | 1.2200000286102295 | 1.1200000047683716 | 1.159999966621399 | 1406600 |
| 218 | 2025-02-17 | 1.2699999809265137 | 1.2699999809265137 | 1.159999966621399 | 1.1699999570846558 | 381200 |
| 219 | 2025-02-18 | 1.2200000286102295 | 1.2799999713897705 | 1.2200000286102295 | 1.2599999904632568 | 387300 |
| 220 | 2025-02-19 | 1.2699999809265137 | 1.2699999809265137 | 1.2200000286102295 | 1.2400000095367432 | 181300 |
| 221 | 2025-02-20 | 1.2599999904632568 | 1.2899999618530273 | 1.2200000286102295 | 1.2699999809265137 | 196500 |
| 222 | 2025-02-21 | 1.2899999618530273 | 1.309999942779541 | 1.25 | 1.2899999618530273 | 249500 |
| 223 | 2025-02-24 | 1.440000057220459 | 1.440000057220459 | 1.2799999713897705 | 1.2899999618530273 | 631900 |
| 224 | 2025-02-25 | 1.3899999856948853 | 1.4199999570846558 | 1.3700000047683716 | 1.409999966621399 | 501400 |
| 225 | 2025-02-26 | 1.350000023841858 | 1.440000057220459 | 1.309999942779541 | 1.409999966621399 | 476700 |
| 226 | 2025-02-27 | 1.2599999904632568 | 1.3700000047683716 | 1.1399999856948853 | 1.350000023841858 | 1268500 |
| 227 | 2025-02-28 | 1.350000023841858 | 1.3700000047683716 | 1.2200000286102295 | 1.2400000095367432 | 721100 |
| 228 | 2025-03-05 | 1.3700000047683716 | 1.4600000381469727 | 1.340000033378601 | 1.350000023841858 | 496100 |
| 229 | 2025-03-06 | 1.3600000143051147 | 1.3899999856948853 | 1.340000033378601 | 1.3799999952316284 | 191400 |
| 230 | 2025-03-07 | 1.4199999570846558 | 1.4299999475479126 | 1.3700000047683716 | 1.3700000047683716 | 216300 |
| 231 | 2025-03-10 | 1.4800000190734863 | 1.4800000190734863 | 1.399999976158142 | 1.4299999475479126 | 355200 |
| 232 | 2025-03-11 | 1.600000023841858 | 1.6699999570846558 | 1.4500000476837158 | 1.4700000286102295 | 787300 |
| 233 | 2025-03-12 | 1.5800000429153442 | 1.600000023841858 | 1.5099999904632568 | 1.600000023841858 | 409000 |
| 234 | 2025-03-13 | 1.6200000047683716 | 1.6200000047683716 | 1.5199999809265137 | 1.559999942779541 | 655700 |
| 235 | 2025-03-14 | 1.590000033378601 | 1.6299999952316284 | 1.5700000524520874 | 1.6299999952316284 | 406100 |
| 236 | 2025-03-17 | 1.559999942779541 | 1.6399999856948853 | 1.559999942779541 | 1.6299999952316284 | 276600 |
| 237 | 2025-03-18 | 1.5800000429153442 | 1.600000023841858 | 1.5299999713897705 | 1.600000023841858 | 263700 |
| 238 | 2025-03-19 | 1.559999942779541 | 1.600000023841858 | 1.5499999523162842 | 1.600000023841858 | 214800 |
| 239 | 2025-03-20 | 1.5800000429153442 | 1.590000033378601 | 1.5499999523162842 | 1.5800000429153442 | 165400 |
| 240 | 2025-03-21 | 1.559999942779541 | 1.590000033378601 | 1.5499999523162842 | 1.5800000429153442 | 81700 |
| 241 | 2025-03-24 | 1.6299999952316284 | 1.6399999856948853 | 1.559999942779541 | 1.559999942779541 | 255100 |
| 242 | 2025-03-25 | 1.600000023841858 | 1.690000057220459 | 1.600000023841858 | 1.6399999856948853 | 476200 |
| 243 | 2025-03-26 | 1.6200000047683716 | 1.6299999952316284 | 1.5700000524520874 | 1.600000023841858 | 155500 |
| 244 | 2025-03-27 | 1.5700000524520874 | 1.6399999856948853 | 1.5700000524520874 | 1.6200000047683716 | 125400 |
| 245 | 2025-03-28 | 1.6100000143051147 | 1.6399999856948853 | 1.5399999618530273 | 1.5700000524520874 | 224000 |
| 246 | 2025-03-31 | 1.6200000047683716 | 1.6399999856948853 | 1.559999942779541 | 1.6100000143051147 | 294800 |
| 247 | 2025-04-01 | 1.5499999523162842 | 1.75 | 1.5399999618530273 | 1.6699999570846558 | 2420800 |
| 248 | 2025-04-02 | 1.4600000381469727 | 1.6100000143051147 | 1.4500000476837158 | 1.5700000524520874 | 1051300 |
| 249 | 2025-04-03 | 1.4500000476837158 | 1.5399999618530273 | 1.4199999570846558 | 1.4900000095367432 | 866000 |
| 250 | 2025-04-04 | 1.3200000524520874 | 1.4700000286102295 | 1.3200000524520874 | 1.4600000381469727 | 707100 |
| 251 | 2025-04-07 | 1.2200000286102295 | 1.2899999618530273 | 1.2000000476837158 | 1.2899999618530273 | 1052500 |
| 252 | 2025-04-08 | 1.2300000190734863 | 1.2799999713897705 | 1.190000057220459 | 1.2400000095367432 | 455600 |
| 253 | 2025-04-09 | 1.2899999618530273 | 1.309999942779541 | 1.190000057220459 | 1.190000057220459 | 449900 |
| 254 | 2025-04-10 | 1.2999999523162842 | 1.309999942779541 | 1.2799999713897705 | 1.2899999618530273 | 75800 |
| 255 | 2025-04-11 | 1.2899999618530273 | 1.3200000524520874 | 1.2799999713897705 | 1.2799999713897705 | 143600 |