ImGabreuw
21 KiB
21 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | BSLI3.SA | BSLI3.SA | BSLI3.SA | BSLI3.SA | BSLI3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 9.504672050476074 | 9.504672050476074 | 9.264806744296616 | 9.264806744296616 | 800 |
| 5 | 2024-04-12 | 9.504672050476074 | 9.904447560775173 | 9.504672050476074 | 9.904447560775173 | 600 |
| 6 | 2024-04-15 | 9.244817733764648 | 9.494677672515046 | 9.234823107461027 | 9.494677672515046 | 1000 |
| 7 | 2024-04-16 | 9.904447555541992 | 9.904447555541992 | 9.904447555541992 | 9.904447555541992 | 100 |
| 8 | 2024-04-17 | 9.904447555541992 | 9.904447555541992 | 9.904447555541992 | 9.904447555541992 | 0 |
| 9 | 2024-04-18 | 9.904447555541992 | 9.904447555541992 | 9.904447555541992 | 9.904447555541992 | 0 |
| 10 | 2024-04-19 | 9.904447555541992 | 9.904447555541992 | 9.904447555541992 | 9.904447555541992 | 0 |
| 11 | 2024-04-22 | 9.904447555541992 | 9.904447555541992 | 9.904447555541992 | 9.904447555541992 | 0 |
| 12 | 2024-04-23 | 9.904447555541992 | 9.904447555541992 | 9.904447555541992 | 9.904447555541992 | 0 |
| 13 | 2024-04-24 | 9.764527320861816 | 9.764527320861816 | 9.764527320861816 | 9.764527320861816 | 200 |
| 14 | 2024-04-25 | 9.764527320861816 | 9.764527320861816 | 9.764527320861816 | 9.764527320861816 | 0 |
| 15 | 2024-04-26 | 9.764527320861816 | 9.764527320861816 | 9.764527320861816 | 9.764527320861816 | 0 |
| 16 | 2024-04-29 | 9.764527320861816 | 9.764527320861816 | 9.20484061248545 | 9.30478497391911 | 5400 |
| 17 | 2024-04-30 | 9.894453048706055 | 9.894453048706055 | 9.744537468902028 | 9.744537468902028 | 200 |
| 18 | 2024-05-02 | 9.894453048706055 | 9.894453048706055 | 9.894453048706055 | 9.894453048706055 | 0 |
| 19 | 2024-05-03 | 9.814497947692871 | 9.814497947692871 | 9.804504274673274 | 9.804504274673274 | 300 |
| 20 | 2024-05-06 | 9.894453048706055 | 9.894453048706055 | 9.81449794572524 | 9.81449794572524 | 200 |
| 21 | 2024-05-07 | 9.894453048706055 | 9.894453048706055 | 9.894453048706055 | 9.894453048706055 | 100 |
| 22 | 2024-05-08 | 9.894453048706055 | 9.894453048706055 | 9.894453048706055 | 9.894453048706055 | 0 |
| 23 | 2024-05-09 | 9.99439811706543 | 10.34420243241875 | 9.99439811706543 | 9.99439811706543 | 500 |
| 24 | 2024-05-10 | 9.99439811706543 | 9.99439811706543 | 9.99439811706543 | 9.99439811706543 | 0 |
| 25 | 2024-05-13 | 9.937661170959473 | 9.937661170959473 | 9.937661170959473 | 9.937661170959473 | 1939 |
| 26 | 2024-05-14 | 10.23138427734375 | 10.23138427734375 | 10.1236861275593 | 10.1236861275593 | 1429 |
| 27 | 2024-05-15 | 10.211804389953613 | 10.211804389953613 | 10.202013735264558 | 10.202013735264558 | 918 |
| 28 | 2024-05-16 | 10.123686790466309 | 10.211804590679991 | 10.05515125315571 | 10.211804590679991 | 6431 |
| 29 | 2024-05-17 | 12.659503936767578 | 13.677747246939143 | 10.231384467547661 | 10.231384467547661 | 45425 |
| 30 | 2024-05-20 | 12.792829513549805 | 15.7911488861096 | 11.99327749023918 | 11.99327749023918 | 24300 |
| 31 | 2024-05-21 | 11.49355697631836 | 12.792828825138871 | 11.49355697631836 | 12.273119704354665 | 3200 |
| 32 | 2024-05-22 | 10.993837356567383 | 11.59350159363616 | 10.993837356567383 | 11.59350159363616 | 3400 |
| 33 | 2024-05-23 | 10.14431381225586 | 10.74397808672442 | 10.104336257500627 | 10.74397808672442 | 3500 |
| 34 | 2024-05-24 | 10.244257926940918 | 10.294230107456448 | 10.244257926940918 | 10.244257926940918 | 800 |
| 35 | 2024-05-27 | 9.99439811706543 | 10.244258069992066 | 9.99439811706543 | 10.244258069992066 | 3900 |
| 36 | 2024-05-28 | 10.164302825927734 | 10.384179848453838 | 10.104336018642408 | 10.384179848453838 | 500 |
| 37 | 2024-05-29 | 9.99439811706543 | 10.004392743936114 | 9.99439811706543 | 10.004392743936114 | 300 |
| 38 | 2024-05-31 | 9.894453048706055 | 9.97440815168687 | 9.894453048706055 | 9.97440815168687 | 300 |
| 39 | 2024-06-03 | 9.594622611999512 | 9.594622611999512 | 9.594622611999512 | 9.594622611999512 | 200 |
| 40 | 2024-06-04 | 9.894453048706055 | 9.894453048706055 | 9.25481222485953 | 9.594621889098 | 400 |
| 41 | 2024-06-05 | 9.894453048706055 | 9.894453048706055 | 9.894453048706055 | 9.894453048706055 | 0 |
| 42 | 2024-06-06 | 9.894453048706055 | 9.894453048706055 | 9.894453048706055 | 9.894453048706055 | 100 |
| 43 | 2024-06-07 | 9.894453048706055 | 9.894453048706055 | 9.894453048706055 | 9.894453048706055 | 0 |
| 44 | 2024-06-10 | 9.264806747436523 | 9.794509537047349 | 9.244817495344794 | 9.794509537047349 | 1200 |
| 45 | 2024-06-11 | 9.294790267944336 | 9.304784894630549 | 9.294790267944336 | 9.304784894630549 | 300 |
| 46 | 2024-06-12 | 9.204840660095215 | 9.304785022045811 | 9.204840660095215 | 9.304785022045811 | 1300 |
| 47 | 2024-06-13 | 9.204840660095215 | 9.204840660095215 | 9.204840660095215 | 9.204840660095215 | 100 |
| 48 | 2024-06-14 | 9.204840660095215 | 9.204840660095215 | 9.204840660095215 | 9.204840660095215 | 100 |
| 49 | 2024-06-17 | 9.204840660095215 | 9.204840660095215 | 9.19484603327214 | 9.19484603327214 | 300 |
| 50 | 2024-06-18 | 9.194846153259277 | 9.194846153259277 | 9.194846153259277 | 9.194846153259277 | 200 |
| 51 | 2024-06-19 | 9.194846153259277 | 9.194846153259277 | 9.194846153259277 | 9.194846153259277 | 0 |
| 52 | 2024-06-20 | 9.444705963134766 | 9.444705963134766 | 9.444705963134766 | 9.444705963134766 | 200 |
| 53 | 2024-06-21 | 9.434711456298828 | 9.434711456298828 | 9.434711456298828 | 9.434711456298828 | 100 |
| 54 | 2024-06-24 | 9.294790267944336 | 9.444705855677284 | 9.294790267944336 | 9.444705855677284 | 700 |
| 55 | 2024-06-25 | 9.494677543640137 | 9.58462727287176 | 9.294789785980978 | 9.294789785980978 | 2300 |
| 56 | 2024-06-26 | 9.494677543640137 | 9.494677543640137 | 9.494677543640137 | 9.494677543640137 | 0 |
| 57 | 2024-06-27 | 9.204840660095215 | 9.584627901111379 | 9.204840660095215 | 9.22482896060129 | 900 |
| 58 | 2024-06-28 | 9.494677543640137 | 9.5746326467038 | 9.494677543640137 | 9.5746326467038 | 300 |
| 59 | 2024-07-01 | 10.004392623901367 | 10.014387250652135 | 9.284795701227305 | 9.284795701227305 | 1200 |
| 60 | 2024-07-02 | 9.594622611999512 | 9.994398157024456 | 9.584627985088867 | 9.594622611999512 | 1600 |
| 61 | 2024-07-03 | 9.964414596557617 | 9.964414596557617 | 9.964414596557617 | 9.964414596557617 | 100 |
| 62 | 2024-07-04 | 9.99439811706543 | 9.99439811706543 | 9.594622573638844 | 9.594622573638844 | 500 |
| 63 | 2024-07-05 | 9.984402656555176 | 9.994397282591368 | 9.984402656555176 | 9.984402656555176 | 300 |
| 64 | 2024-07-08 | 10.014387130737305 | 10.014387130737305 | 10.014387130737305 | 10.014387130737305 | 100 |
| 65 | 2024-07-09 | 10.014387130737305 | 10.014387130737305 | 10.014387130737305 | 10.014387130737305 | 0 |
| 66 | 2024-07-10 | 10.014387130737305 | 10.014387130737305 | 10.014387130737305 | 10.014387130737305 | 0 |
| 67 | 2024-07-11 | 10.014387130737305 | 10.014387130737305 | 10.014387130737305 | 10.014387130737305 | 0 |
| 68 | 2024-07-12 | 10.014387130737305 | 10.014387130737305 | 10.014387130737305 | 10.014387130737305 | 0 |
| 69 | 2024-07-15 | 10.004392623901367 | 10.004392623901367 | 9.594622458520604 | 9.594622458520604 | 900 |
| 70 | 2024-07-16 | 9.984402656555176 | 9.984402656555176 | 9.594621772543713 | 9.7245480984542 | 400 |
| 71 | 2024-07-17 | 9.584627151489258 | 9.984402661744701 | 9.584627151489258 | 9.984402661744701 | 600 |
| 72 | 2024-07-18 | 9.834487915039062 | 9.834487915039062 | 9.584627961722584 | 9.584627961722584 | 200 |
| 73 | 2024-07-19 | 9.834487915039062 | 9.834487915039062 | 9.834487915039062 | 9.834487915039062 | 0 |
| 74 | 2024-07-22 | 9.834487915039062 | 9.834487915039062 | 9.834487915039062 | 9.834487915039062 | 0 |
| 75 | 2024-07-23 | 9.784515380859375 | 10.004392398727015 | 9.374745224701533 | 10.004392398727015 | 400 |
| 76 | 2024-07-24 | 9.784515380859375 | 9.784515380859375 | 9.784515380859375 | 9.784515380859375 | 0 |
| 77 | 2024-07-25 | 9.784515380859375 | 9.784515380859375 | 9.784515380859375 | 9.784515380859375 | 0 |
| 78 | 2024-07-26 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 100 |
| 79 | 2024-07-29 | 9.57463264465332 | 9.634599448508231 | 9.57463264465332 | 9.634599448508231 | 300 |
| 80 | 2024-07-30 | 9.604616165161133 | 9.604616165161133 | 9.564638611160651 | 9.564638611160651 | 500 |
| 81 | 2024-07-31 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 0 |
| 82 | 2024-08-01 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 200 |
| 83 | 2024-08-02 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 0 |
| 84 | 2024-08-05 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 0 |
| 85 | 2024-08-06 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 0 |
| 86 | 2024-08-07 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 0 |
| 87 | 2024-08-08 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 10.004392623901367 | 0 |
| 88 | 2024-08-09 | 9.794509887695312 | 9.794509887695312 | 9.794509887695312 | 9.794509887695312 | 100 |
| 89 | 2024-08-12 | 9.794509887695312 | 9.794509887695312 | 9.794509887695312 | 9.794509887695312 | 0 |
| 90 | 2024-08-13 | 10.014387130737305 | 10.014387130737305 | 9.404728250201686 | 9.404728250201686 | 800 |
| 91 | 2024-08-14 | 10.923876762390137 | 10.94386506173882 | 9.624604897965158 | 9.624604897965158 | 800 |
| 92 | 2024-08-15 | 10.434150695800781 | 10.444145322174295 | 10.434150695800781 | 10.444145322174295 | 300 |
| 93 | 2024-08-16 | 10.014387130737305 | 10.014387130737305 | 10.014387130737305 | 10.014387130737305 | 200 |
| 94 | 2024-08-19 | 10.993837356567383 | 10.993837356567383 | 9.994397596879438 | 9.994397596879438 | 2400 |
| 95 | 2024-08-20 | 10.873905181884766 | 10.873905181884766 | 10.434151134366813 | 10.434151134366813 | 300 |
| 96 | 2024-08-21 | 10.873905181884766 | 10.873905181884766 | 10.843922254644019 | 10.843922254644019 | 200 |
| 97 | 2024-08-22 | 10.873905181884766 | 10.873905181884766 | 10.873905181884766 | 10.873905181884766 | 0 |
| 98 | 2024-08-23 | 10.873905181884766 | 10.873905181884766 | 10.873905181884766 | 10.873905181884766 | 200 |
| 99 | 2024-08-26 | 10.42415714263916 | 10.434150815987756 | 10.004392361516775 | 10.434150815987756 | 500 |
| 100 | 2024-08-27 | 10.42415714263916 | 10.42415714263916 | 10.42415714263916 | 10.42415714263916 | 0 |
| 101 | 2024-08-28 | 10.42415714263916 | 10.42415714263916 | 10.42415714263916 | 10.42415714263916 | 0 |
| 102 | 2024-08-29 | 10.42415714263916 | 10.42415714263916 | 10.42415714263916 | 10.42415714263916 | 0 |
| 103 | 2024-08-30 | 10.42415714263916 | 10.42415714263916 | 10.42415714263916 | 10.42415714263916 | 0 |
| 104 | 2024-09-02 | 10.42415714263916 | 10.42415714263916 | 10.42415714263916 | 10.42415714263916 | 0 |
| 105 | 2024-09-03 | 10.394173622131348 | 10.394173622131348 | 10.394173622131348 | 10.394173622131348 | 100 |
| 106 | 2024-09-04 | 10.344202041625977 | 10.344202041625977 | 10.344202041625977 | 10.344202041625977 | 100 |
| 107 | 2024-09-05 | 10.114330291748047 | 10.114330291748047 | 9.994397634510722 | 9.994397634510722 | 1300 |
| 108 | 2024-09-06 | 10.114330291748047 | 10.114330291748047 | 10.114330291748047 | 10.114330291748047 | 0 |
| 109 | 2024-09-09 | 10.114330291748047 | 10.114330291748047 | 10.114330291748047 | 10.114330291748047 | 0 |
| 110 | 2024-09-10 | 9.984402656555176 | 9.984402656555176 | 9.984402656555176 | 9.984402656555176 | 400 |
| 111 | 2024-09-11 | 9.944425582885742 | 9.974408509293506 | 9.614610532980208 | 9.614610532980208 | 1000 |
| 112 | 2024-09-12 | 10.014387130737305 | 10.014387130737305 | 9.584627717001057 | 9.584627717001057 | 1800 |
| 113 | 2024-09-13 | 9.674577713012695 | 9.674577713012695 | 9.56463872336659 | 9.594622604073754 | 1500 |
| 114 | 2024-09-16 | 9.604616165161133 | 9.604616165161133 | 9.494678129944829 | 9.494678129944829 | 2300 |
| 115 | 2024-09-17 | 9.414722442626953 | 9.414722442626953 | 9.394733190286678 | 9.394733190286678 | 700 |
| 116 | 2024-09-18 | 9.414722442626953 | 9.414722442626953 | 9.414722442626953 | 9.414722442626953 | 0 |
| 117 | 2024-09-19 | 9.244817733764648 | 9.304784538446356 | 9.244817733764648 | 9.304784538446356 | 1000 |
| 118 | 2024-09-20 | 9.214835166931152 | 9.24481809386989 | 9.214835166931152 | 9.24481809386989 | 500 |
| 119 | 2024-09-23 | 9.214835166931152 | 9.214835166931152 | 9.214835166931152 | 9.214835166931152 | 0 |
| 120 | 2024-09-24 | 9.214835166931152 | 9.214835166931152 | 9.214835166931152 | 9.214835166931152 | 100 |
| 121 | 2024-09-25 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 200 |
| 122 | 2024-09-26 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 0 |
| 123 | 2024-09-27 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 0 |
| 124 | 2024-09-30 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 0 |
| 125 | 2024-10-01 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 0 |
| 126 | 2024-10-02 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 0 |
| 127 | 2024-10-03 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 0 |
| 128 | 2024-10-04 | 9.204840660095215 | 9.204840660095215 | 9.204840660095215 | 9.204840660095215 | 200 |
| 129 | 2024-10-07 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 100 |
| 130 | 2024-10-08 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 9.604616165161133 | 0 |
| 131 | 2024-10-09 | 9.61461067199707 | 9.61461067199707 | 9.61461067199707 | 9.61461067199707 | 200 |
| 132 | 2024-10-10 | 9.224828720092773 | 9.224828720092773 | 9.224828720092773 | 9.224828720092773 | 200 |
| 133 | 2024-10-11 | 9.224828720092773 | 9.224828720092773 | 9.224828720092773 | 9.224828720092773 | 0 |
| 134 | 2024-10-14 | 9.224828720092773 | 9.224828720092773 | 9.224828720092773 | 9.224828720092773 | 0 |
| 135 | 2024-10-15 | 9.204840660095215 | 9.204840660095215 | 9.204840660095215 | 9.204840660095215 | 300 |
| 136 | 2024-10-16 | 9.204840660095215 | 9.204840660095215 | 9.204840660095215 | 9.204840660095215 | 100 |
| 137 | 2024-10-17 | 8.99495792388916 | 9.054924729430038 | 8.99495792388916 | 9.054924729430038 | 1500 |
| 138 | 2024-10-18 | 9.10489559173584 | 9.10489559173584 | 9.044929741730028 | 9.044929741730028 | 2000 |
| 139 | 2024-10-21 | 9.164862632751465 | 9.194845558532563 | 9.164862632751465 | 9.194845558532563 | 200 |
| 140 | 2024-10-22 | 8.99495792388916 | 9.164862760924937 | 8.845042339747023 | 9.164862760924937 | 900 |
| 141 | 2024-10-23 | 8.99495792388916 | 8.99495792388916 | 8.99495792388916 | 8.99495792388916 | 0 |
| 142 | 2024-10-24 | 8.855035781860352 | 9.154867895456439 | 8.855035781860352 | 9.154867895456439 | 600 |
| 143 | 2024-10-25 | 8.765087127685547 | 8.765087127685547 | 8.745097875035396 | 8.75509250136047 | 3700 |
| 144 | 2024-10-28 | 8.687518119812012 | 8.687518119812012 | 8.687518119812012 | 8.687518119812012 | 0 |
| 145 | 2024-10-29 | 9.212532997131348 | 9.212532997131348 | 8.875730483892518 | 8.875730483892518 | 1715 |
| 146 | 2024-10-30 | 8.81629467010498 | 9.113473249225377 | 8.81629467010498 | 9.113473249225377 | 605 |
| 147 | 2024-10-31 | 9.182815551757812 | 9.182815551757812 | 8.786578063927054 | 8.786578063927054 | 201 |
| 148 | 2024-11-01 | 9.103568077087402 | 9.103568077087402 | 8.776671549799385 | 8.776671549799385 | 201 |
| 149 | 2024-11-04 | 9.143192291259766 | 9.143192291259766 | 9.143192291259766 | 9.143192291259766 | 100 |
| 150 | 2024-11-05 | 8.855035781860352 | 8.855035781860352 | 8.855035781860352 | 8.855035781860352 | 100 |
| 151 | 2024-11-06 | 8.855035781860352 | 8.855035781860352 | 8.855035781860352 | 8.855035781860352 | 0 |
| 152 | 2024-11-07 | 8.705120086669922 | 8.715114712723803 | 8.705120086669922 | 8.715114712723803 | 600 |
| 153 | 2024-11-08 | 8.825053215026855 | 8.825053215026855 | 8.505232789203928 | 8.505232789203928 | 200 |
| 154 | 2024-11-11 | 8.595182418823242 | 9.214834962968725 | 8.595182418823242 | 9.214834962968725 | 700 |
| 155 | 2024-11-12 | 8.495238304138184 | 8.535215858032055 | 8.495238304138184 | 8.535215858032055 | 4300 |
| 156 | 2024-11-13 | 8.495238304138184 | 8.505232930896668 | 8.495238304138184 | 8.505232930896668 | 300 |
| 157 | 2024-11-14 | 8.495238304138184 | 8.505232930896668 | 8.495238304138184 | 8.505232930896668 | 400 |
| 158 | 2024-11-18 | 8.495238304138184 | 8.495238304138184 | 8.495238304138184 | 8.495238304138184 | 300 |
| 159 | 2024-11-19 | 8.875025749206543 | 8.875025749206543 | 8.875025749206543 | 8.875025749206543 | 100 |
| 160 | 2024-11-21 | 8.495238304138184 | 8.685131446849054 | 8.485243677379698 | 8.495238304138184 | 400 |
| 161 | 2024-11-22 | 8.495238304138184 | 8.495238304138184 | 8.495238304138184 | 8.495238304138184 | 0 |
| 162 | 2024-11-25 | 8.495238304138184 | 8.495238304138184 | 8.495238304138184 | 8.495238304138184 | 0 |
| 163 | 2024-11-26 | 8.495238304138184 | 8.495238304138184 | 8.495238304138184 | 8.495238304138184 | 0 |
| 164 | 2024-11-27 | 8.495238304138184 | 8.855036289183023 | 8.495238304138184 | 8.855036289183023 | 400 |
| 165 | 2024-11-28 | 8.355316162109375 | 8.855036048786395 | 8.355316162109375 | 8.855036048786395 | 300 |
| 166 | 2024-11-29 | 8.355316162109375 | 8.355316162109375 | 8.355316162109375 | 8.355316162109375 | 0 |
| 167 | 2024-12-02 | 8.105456352233887 | 8.855036194591868 | 8.105456352233887 | 8.855036194591868 | 200 |
| 168 | 2024-12-03 | 8.475249290466309 | 8.475249290466309 | 8.475249290466309 | 8.475249290466309 | 100 |
| 169 | 2024-12-04 | 8.475249290466309 | 8.475249290466309 | 8.475249290466309 | 8.475249290466309 | 0 |
| 170 | 2024-12-05 | 8.295350074768066 | 8.425277356004894 | 7.805624351863876 | 7.805624351863876 | 600 |
| 171 | 2024-12-06 | 7.995518207550049 | 7.995518207550049 | 7.995518207550049 | 7.995518207550049 | 1100 |
| 172 | 2024-12-09 | 7.995518207550049 | 8.005512834063097 | 7.905568475212704 | 8.005512834063097 | 2400 |
| 173 | 2024-12-10 | 8.195405960083008 | 8.195405960083008 | 8.195405960083008 | 8.195405960083008 | 100 |
| 174 | 2024-12-11 | 7.995518207550049 | 7.995518207550049 | 7.815619219445381 | 7.815619219445381 | 1900 |
| 175 | 2024-12-12 | 7.825613498687744 | 7.825613498687744 | 7.825613498687744 | 7.825613498687744 | 100 |
| 176 | 2024-12-13 | 7.9455461502075195 | 8.095462690786565 | 7.9455461502075195 | 8.095462690786565 | 200 |
| 177 | 2024-12-16 | 7.9455461502075195 | 7.9455461502075195 | 7.9455461502075195 | 7.9455461502075195 | 0 |
| 178 | 2024-12-17 | 7.995518207550049 | 7.995518207550049 | 7.995518207550049 | 7.995518207550049 | 200 |
| 179 | 2024-12-18 | 7.989999771118164 | 7.989999771118164 | 7.989999771118164 | 7.989999771118164 | 1000 |
| 180 | 2024-12-19 | 7.989999771118164 | 7.989999771118164 | 7.989999771118164 | 7.989999771118164 | 0 |
| 181 | 2024-12-20 | 7.989999771118164 | 7.989999771118164 | 7.989999771118164 | 7.989999771118164 | 0 |
| 182 | 2024-12-23 | 7.989999771118164 | 7.989999771118164 | 7.989999771118164 | 7.989999771118164 | 0 |
| 183 | 2024-12-26 | 7.989999771118164 | 7.989999771118164 | 7.989999771118164 | 7.989999771118164 | 0 |
| 184 | 2024-12-27 | 7.989999771118164 | 7.989999771118164 | 7.989999771118164 | 7.989999771118164 | 0 |
| 185 | 2024-12-30 | 7.980000019073486 | 7.980000019073486 | 7.980000019073486 | 7.980000019073486 | 200 |
| 186 | 2025-01-02 | 8.100000381469727 | 8.100000381469727 | 8.100000381469727 | 8.100000381469727 | 300 |
| 187 | 2025-01-03 | 8.100000381469727 | 8.100000381469727 | 8.100000381469727 | 8.100000381469727 | 0 |
| 188 | 2025-01-06 | 7.820000171661377 | 7.820000171661377 | 7.820000171661377 | 7.820000171661377 | 100 |
| 189 | 2025-01-07 | 7.820000171661377 | 7.820000171661377 | 7.820000171661377 | 7.820000171661377 | 0 |
| 190 | 2025-01-08 | 7.829999923706055 | 7.860000133514404 | 7.829999923706055 | 7.860000133514404 | 1300 |
| 191 | 2025-01-09 | 7.809999942779541 | 7.809999942779541 | 7.809999942779541 | 7.809999942779541 | 100 |
| 192 | 2025-01-10 | 7.679999828338623 | 7.679999828338623 | 7.679999828338623 | 7.679999828338623 | 400 |
| 193 | 2025-01-13 | 7.679999828338623 | 7.679999828338623 | 7.679999828338623 | 7.679999828338623 | 0 |
| 194 | 2025-01-14 | 7.880000114440918 | 7.880000114440918 | 7.880000114440918 | 7.880000114440918 | 100 |
| 195 | 2025-01-15 | 7.880000114440918 | 7.880000114440918 | 7.880000114440918 | 7.880000114440918 | 0 |
| 196 | 2025-01-16 | 7.880000114440918 | 7.880000114440918 | 7.880000114440918 | 7.880000114440918 | 1000 |
| 197 | 2025-01-17 | 7.880000114440918 | 7.880000114440918 | 7.880000114440918 | 7.880000114440918 | 0 |
| 198 | 2025-01-20 | 7.880000114440918 | 7.880000114440918 | 7.880000114440918 | 7.880000114440918 | 0 |
| 199 | 2025-01-21 | 7.880000114440918 | 7.880000114440918 | 7.880000114440918 | 7.880000114440918 | 0 |
| 200 | 2025-01-22 | 7.489999771118164 | 7.5 | 7.489999771118164 | 7.5 | 200 |
| 201 | 2025-01-23 | 7.489999771118164 | 7.489999771118164 | 7.489999771118164 | 7.489999771118164 | 100 |
| 202 | 2025-01-24 | 7.489999771118164 | 7.489999771118164 | 7.489999771118164 | 7.489999771118164 | 0 |
| 203 | 2025-01-27 | 7.769999980926514 | 7.769999980926514 | 7.769999980926514 | 7.769999980926514 | 100 |
| 204 | 2025-01-28 | 7.769999980926514 | 7.769999980926514 | 7.769999980926514 | 7.769999980926514 | 0 |
| 205 | 2025-01-29 | 7.769999980926514 | 7.769999980926514 | 7.769999980926514 | 7.769999980926514 | 0 |
| 206 | 2025-01-30 | 8.199999809265137 | 8.779999732971191 | 7.340000152587891 | 7.349999904632568 | 5100 |
| 207 | 2025-01-31 | 8.850000381469727 | 8.850000381469727 | 7.300000190734863 | 7.400000095367432 | 2600 |
| 208 | 2025-02-03 | 8.850000381469727 | 8.850000381469727 | 8.84000015258789 | 8.84000015258789 | 1800 |
| 209 | 2025-02-04 | 7.389999866485596 | 7.610000133514404 | 7.389999866485596 | 7.610000133514404 | 200 |
| 210 | 2025-02-05 | 8.09000015258789 | 8.09000015258789 | 7.420000076293945 | 7.420000076293945 | 200 |
| 211 | 2025-02-06 | 7.599999904632568 | 7.599999904632568 | 7.599999904632568 | 7.599999904632568 | 200 |
| 212 | 2025-02-07 | 7.599999904632568 | 7.599999904632568 | 7.599999904632568 | 7.599999904632568 | 1100 |
| 213 | 2025-02-10 | 7.599999904632568 | 7.599999904632568 | 7.599999904632568 | 7.599999904632568 | 100 |
| 214 | 2025-02-11 | 7.599999904632568 | 7.599999904632568 | 7.599999904632568 | 7.599999904632568 | 0 |
| 215 | 2025-02-12 | 7.300000190734863 | 7.340000152587891 | 7.300000190734863 | 7.340000152587891 | 600 |
| 216 | 2025-02-13 | 7.300000190734863 | 7.300000190734863 | 7.300000190734863 | 7.300000190734863 | 0 |
| 217 | 2025-02-14 | 7.400000095367432 | 7.400000095367432 | 7.400000095367432 | 7.400000095367432 | 100 |
| 218 | 2025-02-17 | 7.820000171661377 | 7.820000171661377 | 7.300000190734863 | 7.820000171661377 | 1000 |
| 219 | 2025-02-18 | 7.820000171661377 | 7.820000171661377 | 7.820000171661377 | 7.820000171661377 | 700 |
| 220 | 2025-02-19 | 7.309999942779541 | 7.400000095367432 | 7.309999942779541 | 7.400000095367432 | 200 |
| 221 | 2025-02-20 | 7.230000019073486 | 7.400000095367432 | 7.230000019073486 | 7.309999942779541 | 3400 |
| 222 | 2025-02-21 | 7.300000190734863 | 7.400000095367432 | 6.829999923706055 | 7.199999809265137 | 3100 |
| 223 | 2025-02-24 | 7.199999809265137 | 7.300000190734863 | 7.199999809265137 | 7.300000190734863 | 1200 |
| 224 | 2025-02-25 | 7.159999847412109 | 7.199999809265137 | 7.159999847412109 | 7.199999809265137 | 600 |
| 225 | 2025-02-26 | 7.099999904632568 | 7.230000019073486 | 7.099999904632568 | 7.230000019073486 | 1700 |
| 226 | 2025-02-27 | 7.010000228881836 | 7.230000019073486 | 7.010000228881836 | 7.21999979019165 | 1800 |
| 227 | 2025-02-28 | 7.21999979019165 | 7.21999979019165 | 6.96999979019165 | 6.96999979019165 | 200 |
| 228 | 2025-03-05 | 7.21999979019165 | 7.21999979019165 | 7.21999979019165 | 7.21999979019165 | 0 |
| 229 | 2025-03-06 | 7.21999979019165 | 7.21999979019165 | 7.21999979019165 | 7.21999979019165 | 0 |
| 230 | 2025-03-07 | 7.199999809265137 | 7.199999809265137 | 7.190000057220459 | 7.199999809265137 | 1300 |
| 231 | 2025-03-10 | 7.099999904632568 | 7.230000019073486 | 6.800000190734863 | 7.230000019073486 | 3300 |
| 232 | 2025-03-11 | 7.099999904632568 | 7.099999904632568 | 7.099999904632568 | 7.099999904632568 | 0 |
| 233 | 2025-03-12 | 7.099999904632568 | 7.099999904632568 | 7.099999904632568 | 7.099999904632568 | 0 |
| 234 | 2025-03-13 | 7.099999904632568 | 7.099999904632568 | 7.099999904632568 | 7.099999904632568 | 0 |
| 235 | 2025-03-14 | 7.230000019073486 | 7.230000019073486 | 7.099999904632568 | 7.099999904632568 | 1700 |
| 236 | 2025-03-17 | 7.230000019073486 | 7.230000019073486 | 7.230000019073486 | 7.230000019073486 | 0 |
| 237 | 2025-03-18 | 7.230000019073486 | 7.230000019073486 | 7.190000057220459 | 7.190000057220459 | 2000 |
| 238 | 2025-03-19 | 7.230000019073486 | 7.230000019073486 | 7.21999979019165 | 7.230000019073486 | 1400 |
| 239 | 2025-03-20 | 7.230000019073486 | 7.230000019073486 | 7.230000019073486 | 7.230000019073486 | 100 |
| 240 | 2025-03-21 | 7.199999809265137 | 7.199999809265137 | 7.199999809265137 | 7.199999809265137 | 100 |
| 241 | 2025-03-24 | 7.199999809265137 | 7.199999809265137 | 7.199999809265137 | 7.199999809265137 | 100 |
| 242 | 2025-03-25 | 7.699999809265137 | 7.739999771118164 | 7.210000038146973 | 7.730000019073486 | 600 |
| 243 | 2025-03-26 | 7.739999771118164 | 7.739999771118164 | 7.739999771118164 | 7.739999771118164 | 100 |
| 244 | 2025-03-27 | 7.739999771118164 | 7.739999771118164 | 7.739999771118164 | 7.739999771118164 | 0 |
| 245 | 2025-03-28 | 7.489999771118164 | 7.489999771118164 | 6.920000076293945 | 7.489999771118164 | 1200 |
| 246 | 2025-03-31 | 13.739999771118164 | 14.979999542236328 | 7.53000020980835 | 7.53000020980835 | 126600 |
| 247 | 2025-04-01 | 13.739999771118164 | 27.450000762939453 | 12.5 | 12.5 | 230600 |
| 248 | 2025-04-02 | 11.710000038146973 | 15.800000190734863 | 11.5 | 12.899999618530273 | 103300 |
| 249 | 2025-04-03 | 11.300000190734863 | 12.899999618530273 | 10.239999771118164 | 11.789999961853027 | 84200 |
| 250 | 2025-04-04 | 10.899999618530273 | 11.15999984741211 | 9.5 | 11.15999984741211 | 6400 |
| 251 | 2025-04-07 | 9.600000381469727 | 10.829999923706055 | 8.600000381469727 | 10.760000228881836 | 48500 |
| 252 | 2025-04-08 | 9.970000267028809 | 11.0 | 9.199999809265137 | 9.800000190734863 | 21000 |
| 253 | 2025-04-09 | 9.979999542236328 | 10.0 | 9.25 | 9.800000190734863 | 12400 |
| 254 | 2025-04-10 | 9.520000457763672 | 11.710000038146973 | 9.350000381469727 | 10.010000228881836 | 35300 |
| 255 | 2025-04-11 | 9.619999885559082 | 10.0 | 8.75 | 9.520000457763672 | 13300 |