ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | ESPA3.SA | ESPA3.SA | ESPA3.SA | ESPA3.SA | ESPA3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 0.9800000190734863 | 1.0099999904632568 | 0.9800000190734863 | 0.9900000095367432 | 404500 |
| 5 | 2024-04-12 | 0.9599999785423279 | 0.9800000190734863 | 0.949999988079071 | 0.9800000190734863 | 1083600 |
| 6 | 2024-04-15 | 0.9399999976158142 | 0.9800000190734863 | 0.9399999976158142 | 0.9700000286102295 | 1136400 |
| 7 | 2024-04-16 | 0.9300000071525574 | 0.9599999785423279 | 0.9300000071525574 | 0.9399999976158142 | 966500 |
| 8 | 2024-04-17 | 0.8799999952316284 | 0.9599999785423279 | 0.8600000143051147 | 0.9399999976158142 | 1450700 |
| 9 | 2024-04-18 | 0.8999999761581421 | 0.9200000166893005 | 0.8799999952316284 | 0.8999999761581421 | 1647600 |
| 10 | 2024-04-19 | 0.8999999761581421 | 0.9399999976158142 | 0.8999999761581421 | 0.8999999761581421 | 970800 |
| 11 | 2024-04-22 | 0.9300000071525574 | 0.9399999976158142 | 0.8999999761581421 | 0.8999999761581421 | 972900 |
| 12 | 2024-04-23 | 0.9200000166893005 | 0.949999988079071 | 0.9100000262260437 | 0.9300000071525574 | 655900 |
| 13 | 2024-04-24 | 0.8999999761581421 | 0.9399999976158142 | 0.8899999856948853 | 0.9100000262260437 | 1108400 |
| 14 | 2024-04-25 | 0.9100000262260437 | 0.9200000166893005 | 0.8899999856948853 | 0.8999999761581421 | 467500 |
| 15 | 2024-04-26 | 0.9399999976158142 | 0.9700000286102295 | 0.9100000262260437 | 0.9100000262260437 | 1026300 |
| 16 | 2024-04-29 | 0.9599999785423279 | 0.9700000286102295 | 0.9300000071525574 | 0.9300000071525574 | 498000 |
| 17 | 2024-04-30 | 0.9300000071525574 | 0.9700000286102295 | 0.9300000071525574 | 0.9599999785423279 | 390900 |
| 18 | 2024-05-02 | 0.9300000071525574 | 1.0 | 0.9300000071525574 | 0.949999988079071 | 1891300 |
| 19 | 2024-05-03 | 0.949999988079071 | 1.0099999904632568 | 0.9300000071525574 | 0.9399999976158142 | 5249100 |
| 20 | 2024-05-06 | 0.949999988079071 | 0.9800000190734863 | 0.9399999976158142 | 0.9399999976158142 | 718300 |
| 21 | 2024-05-07 | 0.9800000190734863 | 1.0 | 0.9599999785423279 | 0.9599999785423279 | 868200 |
| 22 | 2024-05-08 | 1.0099999904632568 | 1.0099999904632568 | 0.9700000286102295 | 0.9800000190734863 | 861400 |
| 23 | 2024-05-09 | 1.0099999904632568 | 1.0099999904632568 | 0.9700000286102295 | 1.0099999904632568 | 425000 |
| 24 | 2024-05-10 | 1.0199999809265137 | 1.0700000524520874 | 1.0099999904632568 | 1.0499999523162842 | 896400 |
| 25 | 2024-05-13 | 1.100000023841858 | 1.100000023841858 | 1.0199999809265137 | 1.0199999809265137 | 2046200 |
| 26 | 2024-05-14 | 1.1799999475479126 | 1.190000057220459 | 1.090000033378601 | 1.090000033378601 | 1918300 |
| 27 | 2024-05-15 | 1.1399999856948853 | 1.1799999475479126 | 1.1200000047683716 | 1.159999966621399 | 696800 |
| 28 | 2024-05-16 | 1.149999976158142 | 1.149999976158142 | 1.1100000143051147 | 1.1299999952316284 | 828000 |
| 29 | 2024-05-17 | 1.1799999475479126 | 1.190000057220459 | 1.1399999856948853 | 1.149999976158142 | 697000 |
| 30 | 2024-05-20 | 1.2300000190734863 | 1.2599999904632568 | 1.1699999570846558 | 1.190000057220459 | 1452900 |
| 31 | 2024-05-21 | 1.2300000190734863 | 1.2300000190734863 | 1.2000000476837158 | 1.2300000190734863 | 775800 |
| 32 | 2024-05-22 | 1.2200000286102295 | 1.2599999904632568 | 1.2000000476837158 | 1.2000000476837158 | 1193700 |
| 33 | 2024-05-23 | 1.2100000381469727 | 1.2300000190734863 | 1.190000057220459 | 1.2100000381469727 | 1564200 |
| 34 | 2024-05-24 | 1.190000057220459 | 1.2100000381469727 | 1.1699999570846558 | 1.2100000381469727 | 280400 |
| 35 | 2024-05-27 | 1.159999966621399 | 1.1799999475479126 | 1.149999976158142 | 1.1799999475479126 | 304200 |
| 36 | 2024-05-28 | 1.1699999570846558 | 1.1799999475479126 | 1.1399999856948853 | 1.1699999570846558 | 631200 |
| 37 | 2024-05-29 | 1.159999966621399 | 1.1799999475479126 | 1.1399999856948853 | 1.1699999570846558 | 661600 |
| 38 | 2024-05-31 | 1.159999966621399 | 1.1699999570846558 | 1.1399999856948853 | 1.159999966621399 | 851800 |
| 39 | 2024-06-03 | 1.1699999570846558 | 1.1699999570846558 | 1.1399999856948853 | 1.1699999570846558 | 368000 |
| 40 | 2024-06-04 | 1.1299999952316284 | 1.149999976158142 | 1.1299999952316284 | 1.149999976158142 | 510700 |
| 41 | 2024-06-05 | 1.1200000047683716 | 1.1399999856948853 | 1.1100000143051147 | 1.1399999856948853 | 556300 |
| 42 | 2024-06-06 | 1.1399999856948853 | 1.159999966621399 | 1.1200000047683716 | 1.1299999952316284 | 234200 |
| 43 | 2024-06-07 | 1.1200000047683716 | 1.159999966621399 | 1.1200000047683716 | 1.1399999856948853 | 509700 |
| 44 | 2024-06-10 | 1.100000023841858 | 1.1200000047683716 | 1.0800000429153442 | 1.1100000143051147 | 798700 |
| 45 | 2024-06-11 | 1.1299999952316284 | 1.1299999952316284 | 1.090000033378601 | 1.100000023841858 | 288600 |
| 46 | 2024-06-12 | 1.090000033378601 | 1.1399999856948853 | 1.090000033378601 | 1.1299999952316284 | 1415400 |
| 47 | 2024-06-13 | 1.090000033378601 | 1.090000033378601 | 1.059999942779541 | 1.0800000429153442 | 244200 |
| 48 | 2024-06-14 | 1.0700000524520874 | 1.090000033378601 | 1.0700000524520874 | 1.090000033378601 | 110900 |
| 49 | 2024-06-17 | 1.0399999618530273 | 1.0800000429153442 | 1.0399999618530273 | 1.0800000429153442 | 124100 |
| 50 | 2024-06-18 | 1.0299999713897705 | 1.059999942779541 | 1.0299999713897705 | 1.0399999618530273 | 298400 |
| 51 | 2024-06-19 | 1.0199999809265137 | 1.0299999713897705 | 1.0 | 1.0199999809265137 | 661700 |
| 52 | 2024-06-20 | 1.0099999904632568 | 1.0499999523162842 | 1.0099999904632568 | 1.0299999713897705 | 567600 |
| 53 | 2024-06-21 | 1.0199999809265137 | 1.0199999809265137 | 0.9900000095367432 | 1.0099999904632568 | 363800 |
| 54 | 2024-06-24 | 1.0299999713897705 | 1.0399999618530273 | 1.0 | 1.0 | 133600 |
| 55 | 2024-06-25 | 1.0399999618530273 | 1.0399999618530273 | 1.0199999809265137 | 1.0299999713897705 | 230900 |
| 56 | 2024-06-26 | 1.0099999904632568 | 1.0399999618530273 | 1.0099999904632568 | 1.0299999713897705 | 389300 |
| 57 | 2024-06-27 | 1.0 | 1.0299999713897705 | 1.0 | 1.0199999809265137 | 393800 |
| 58 | 2024-06-28 | 1.0199999809265137 | 1.0199999809265137 | 1.0 | 1.0199999809265137 | 363900 |
| 59 | 2024-07-01 | 1.0 | 1.0299999713897705 | 1.0 | 1.0299999713897705 | 383500 |
| 60 | 2024-07-02 | 1.0 | 1.0099999904632568 | 0.9700000286102295 | 1.0099999904632568 | 367500 |
| 61 | 2024-07-03 | 1.0199999809265137 | 1.0199999809265137 | 0.9900000095367432 | 1.0 | 636900 |
| 62 | 2024-07-04 | 1.0299999713897705 | 1.059999942779541 | 1.0099999904632568 | 1.0099999904632568 | 493700 |
| 63 | 2024-07-05 | 1.0499999523162842 | 1.0499999523162842 | 1.0199999809265137 | 1.0299999713897705 | 318900 |
| 64 | 2024-07-08 | 1.0499999523162842 | 1.0499999523162842 | 1.0299999713897705 | 1.0299999713897705 | 368500 |
| 65 | 2024-07-09 | 1.0399999618530273 | 1.0700000524520874 | 1.0399999618530273 | 1.059999942779541 | 428700 |
| 66 | 2024-07-10 | 1.0499999523162842 | 1.0700000524520874 | 1.0499999523162842 | 1.0499999523162842 | 246500 |
| 67 | 2024-07-11 | 1.0700000524520874 | 1.090000033378601 | 1.0499999523162842 | 1.0499999523162842 | 498000 |
| 68 | 2024-07-12 | 1.0800000429153442 | 1.0800000429153442 | 1.0499999523162842 | 1.059999942779541 | 341000 |
| 69 | 2024-07-15 | 1.0700000524520874 | 1.090000033378601 | 1.0499999523162842 | 1.059999942779541 | 404300 |
| 70 | 2024-07-16 | 1.059999942779541 | 1.0800000429153442 | 1.0499999523162842 | 1.0800000429153442 | 538400 |
| 71 | 2024-07-17 | 1.0700000524520874 | 1.0700000524520874 | 1.0499999523162842 | 1.059999942779541 | 514600 |
| 72 | 2024-07-18 | 1.0399999618530273 | 1.059999942779541 | 1.0299999713897705 | 1.059999942779541 | 654300 |
| 73 | 2024-07-19 | 1.0499999523162842 | 1.0499999523162842 | 1.0299999713897705 | 1.0499999523162842 | 358800 |
| 74 | 2024-07-22 | 1.0299999713897705 | 1.059999942779541 | 1.0099999904632568 | 1.0399999618530273 | 446500 |
| 75 | 2024-07-23 | 0.9900000095367432 | 1.0299999713897705 | 0.9900000095367432 | 1.0199999809265137 | 1273200 |
| 76 | 2024-07-24 | 1.0 | 1.0099999904632568 | 0.9800000190734863 | 0.9800000190734863 | 529400 |
| 77 | 2024-07-25 | 0.9900000095367432 | 1.0 | 0.9599999785423279 | 1.0 | 1205000 |
| 78 | 2024-07-26 | 0.9900000095367432 | 1.0 | 0.9700000286102295 | 1.0 | 645500 |
| 79 | 2024-07-29 | 0.9800000190734863 | 0.9900000095367432 | 0.9599999785423279 | 0.9800000190734863 | 755000 |
| 80 | 2024-07-30 | 0.9700000286102295 | 0.9900000095367432 | 0.9599999785423279 | 0.9700000286102295 | 342600 |
| 81 | 2024-07-31 | 0.9900000095367432 | 0.9900000095367432 | 0.9700000286102295 | 0.9700000286102295 | 211200 |
| 82 | 2024-08-01 | 0.9800000190734863 | 0.9900000095367432 | 0.9599999785423279 | 0.9900000095367432 | 687900 |
| 83 | 2024-08-02 | 1.0 | 1.0 | 0.9599999785423279 | 0.9599999785423279 | 275000 |
| 84 | 2024-08-05 | 0.9599999785423279 | 0.9800000190734863 | 0.8999999761581421 | 0.9800000190734863 | 1432600 |
| 85 | 2024-08-06 | 0.9300000071525574 | 0.9800000190734863 | 0.9300000071525574 | 0.9599999785423279 | 657200 |
| 86 | 2024-08-07 | 0.9800000190734863 | 0.9800000190734863 | 0.9399999976158142 | 0.949999988079071 | 458600 |
| 87 | 2024-08-08 | 1.059999942779541 | 1.059999942779541 | 0.9700000286102295 | 0.9700000286102295 | 1173300 |
| 88 | 2024-08-09 | 1.0299999713897705 | 1.0800000429153442 | 0.9900000095367432 | 1.0800000429153442 | 1222900 |
| 89 | 2024-08-12 | 1.0399999618530273 | 1.0399999618530273 | 1.0099999904632568 | 1.0399999618530273 | 339400 |
| 90 | 2024-08-13 | 1.0199999809265137 | 1.0399999618530273 | 1.0199999809265137 | 1.0299999713897705 | 672000 |
| 91 | 2024-08-14 | 1.0199999809265137 | 1.0299999713897705 | 1.0099999904632568 | 1.0099999904632568 | 350500 |
| 92 | 2024-08-15 | 1.0099999904632568 | 1.0199999809265137 | 1.0 | 1.0199999809265137 | 674700 |
| 93 | 2024-08-16 | 1.0 | 1.0199999809265137 | 1.0 | 1.0099999904632568 | 283000 |
| 94 | 2024-08-19 | 1.0299999713897705 | 1.0399999618530273 | 1.0 | 1.0 | 434500 |
| 95 | 2024-08-20 | 1.0299999713897705 | 1.0399999618530273 | 1.0099999904632568 | 1.0299999713897705 | 358300 |
| 96 | 2024-08-21 | 1.0499999523162842 | 1.0499999523162842 | 1.0199999809265137 | 1.0399999618530273 | 561400 |
| 97 | 2024-08-22 | 1.0399999618530273 | 1.0499999523162842 | 1.0299999713897705 | 1.0499999523162842 | 230000 |
| 98 | 2024-08-23 | 1.090000033378601 | 1.090000033378601 | 1.0299999713897705 | 1.0399999618530273 | 542000 |
| 99 | 2024-08-26 | 1.090000033378601 | 1.100000023841858 | 1.0499999523162842 | 1.090000033378601 | 334500 |
| 100 | 2024-08-27 | 1.090000033378601 | 1.090000033378601 | 1.059999942779541 | 1.090000033378601 | 256400 |
| 101 | 2024-08-28 | 1.0800000429153442 | 1.090000033378601 | 1.0700000524520874 | 1.0700000524520874 | 206500 |
| 102 | 2024-08-29 | 1.059999942779541 | 1.0800000429153442 | 1.0399999618530273 | 1.0700000524520874 | 297300 |
| 103 | 2024-08-30 | 1.059999942779541 | 1.059999942779541 | 1.0399999618530273 | 1.0499999523162842 | 232700 |
| 104 | 2024-09-02 | 1.149999976158142 | 1.2000000476837158 | 1.0399999618530273 | 1.059999942779541 | 2153700 |
| 105 | 2024-09-03 | 1.1399999856948853 | 1.190000057220459 | 1.1200000047683716 | 1.159999966621399 | 466300 |
| 106 | 2024-09-04 | 1.1699999570846558 | 1.1699999570846558 | 1.1299999952316284 | 1.149999976158142 | 207200 |
| 107 | 2024-09-05 | 1.1699999570846558 | 1.1799999475479126 | 1.149999976158142 | 1.149999976158142 | 197000 |
| 108 | 2024-09-06 | 1.1399999856948853 | 1.1799999475479126 | 1.1399999856948853 | 1.1799999475479126 | 381200 |
| 109 | 2024-09-09 | 1.1100000143051147 | 1.1399999856948853 | 1.090000033378601 | 1.1399999856948853 | 333700 |
| 110 | 2024-09-10 | 1.090000033378601 | 1.1200000047683716 | 1.0800000429153442 | 1.1200000047683716 | 131900 |
| 111 | 2024-09-11 | 1.090000033378601 | 1.090000033378601 | 1.0700000524520874 | 1.0800000429153442 | 100400 |
| 112 | 2024-09-12 | 1.1100000143051147 | 1.1100000143051147 | 1.0800000429153442 | 1.1100000143051147 | 64700 |
| 113 | 2024-09-13 | 1.1100000143051147 | 1.1100000143051147 | 1.0800000429153442 | 1.1100000143051147 | 63800 |
| 114 | 2024-09-16 | 1.100000023841858 | 1.1200000047683716 | 1.0800000429153442 | 1.090000033378601 | 244600 |
| 115 | 2024-09-17 | 1.1100000143051147 | 1.1100000143051147 | 1.0800000429153442 | 1.100000023841858 | 110800 |
| 116 | 2024-09-18 | 1.1100000143051147 | 1.1200000047683716 | 1.090000033378601 | 1.100000023841858 | 138100 |
| 117 | 2024-09-19 | 1.100000023841858 | 1.1200000047683716 | 1.0800000429153442 | 1.100000023841858 | 169600 |
| 118 | 2024-09-20 | 1.0499999523162842 | 1.1100000143051147 | 1.0199999809265137 | 1.100000023841858 | 596700 |
| 119 | 2024-09-23 | 1.0299999713897705 | 1.0499999523162842 | 1.0199999809265137 | 1.0499999523162842 | 203700 |
| 120 | 2024-09-24 | 1.0399999618530273 | 1.0499999523162842 | 1.0299999713897705 | 1.0399999618530273 | 104100 |
| 121 | 2024-09-25 | 1.0499999523162842 | 1.0499999523162842 | 1.0199999809265137 | 1.0399999618530273 | 298000 |
| 122 | 2024-09-26 | 1.0499999523162842 | 1.059999942779541 | 1.0299999713897705 | 1.0499999523162842 | 133200 |
| 123 | 2024-09-27 | 1.0499999523162842 | 1.059999942779541 | 1.0299999713897705 | 1.0499999523162842 | 215500 |
| 124 | 2024-09-30 | 1.0399999618530273 | 1.0499999523162842 | 1.0199999809265137 | 1.0499999523162842 | 184300 |
| 125 | 2024-10-01 | 1.0199999809265137 | 1.0399999618530273 | 1.0199999809265137 | 1.0299999713897705 | 295900 |
| 126 | 2024-10-02 | 1.0399999618530273 | 1.0399999618530273 | 1.0199999809265137 | 1.0199999809265137 | 300800 |
| 127 | 2024-10-03 | 1.0 | 1.0299999713897705 | 0.9800000190734863 | 1.0199999809265137 | 632300 |
| 128 | 2024-10-04 | 1.0 | 1.0099999904632568 | 0.9900000095367432 | 1.0 | 392800 |
| 129 | 2024-10-07 | 0.9900000095367432 | 1.0099999904632568 | 0.9800000190734863 | 1.0 | 178300 |
| 130 | 2024-10-08 | 0.9900000095367432 | 1.0 | 0.9700000286102295 | 0.9800000190734863 | 426200 |
| 131 | 2024-10-09 | 0.9599999785423279 | 1.0 | 0.9599999785423279 | 0.9900000095367432 | 248300 |
| 132 | 2024-10-10 | 0.9800000190734863 | 0.9800000190734863 | 0.9599999785423279 | 0.9700000286102295 | 116100 |
| 133 | 2024-10-11 | 0.9700000286102295 | 0.9700000286102295 | 0.9100000262260437 | 0.9599999785423279 | 688500 |
| 134 | 2024-10-14 | 0.9800000190734863 | 0.9800000190734863 | 0.949999988079071 | 0.9599999785423279 | 228200 |
| 135 | 2024-10-15 | 0.9599999785423279 | 0.9800000190734863 | 0.9599999785423279 | 0.9700000286102295 | 128600 |
| 136 | 2024-10-16 | 0.9599999785423279 | 0.9700000286102295 | 0.949999988079071 | 0.9700000286102295 | 266700 |
| 137 | 2024-10-17 | 0.9599999785423279 | 0.9700000286102295 | 0.9399999976158142 | 0.9599999785423279 | 208900 |
| 138 | 2024-10-18 | 0.949999988079071 | 0.9599999785423279 | 0.9399999976158142 | 0.949999988079071 | 252000 |
| 139 | 2024-10-21 | 0.9399999976158142 | 0.9599999785423279 | 0.9399999976158142 | 0.949999988079071 | 210600 |
| 140 | 2024-10-22 | 0.9300000071525574 | 0.9599999785423279 | 0.9300000071525574 | 0.949999988079071 | 155500 |
| 141 | 2024-10-23 | 0.9399999976158142 | 0.9399999976158142 | 0.9300000071525574 | 0.9300000071525574 | 58000 |
| 142 | 2024-10-24 | 0.949999988079071 | 0.949999988079071 | 0.9300000071525574 | 0.9399999976158142 | 186300 |
| 143 | 2024-10-25 | 0.9399999976158142 | 0.9599999785423279 | 0.9399999976158142 | 0.949999988079071 | 188300 |
| 144 | 2024-10-28 | 0.949999988079071 | 0.9599999785423279 | 0.9399999976158142 | 0.9399999976158142 | 105200 |
| 145 | 2024-10-29 | 0.949999988079071 | 0.9599999785423279 | 0.9399999976158142 | 0.9399999976158142 | 163600 |
| 146 | 2024-10-30 | 0.949999988079071 | 0.9700000286102295 | 0.949999988079071 | 0.949999988079071 | 215800 |
| 147 | 2024-10-31 | 0.949999988079071 | 0.9700000286102295 | 0.949999988079071 | 0.949999988079071 | 138000 |
| 148 | 2024-11-01 | 0.949999988079071 | 0.9700000286102295 | 0.949999988079071 | 0.949999988079071 | 126500 |
| 149 | 2024-11-04 | 0.9700000286102295 | 0.9800000190734863 | 0.949999988079071 | 0.949999988079071 | 197700 |
| 150 | 2024-11-05 | 0.9800000190734863 | 0.9800000190734863 | 0.9599999785423279 | 0.9800000190734863 | 156500 |
| 151 | 2024-11-06 | 1.0 | 1.0 | 0.9599999785423279 | 0.9599999785423279 | 288600 |
| 152 | 2024-11-07 | 1.0399999618530273 | 1.0399999618530273 | 0.9900000095367432 | 1.0 | 637200 |
| 153 | 2024-11-08 | 1.0299999713897705 | 1.0299999713897705 | 1.0099999904632568 | 1.0299999713897705 | 422200 |
| 154 | 2024-11-11 | 1.0 | 1.0199999809265137 | 0.9900000095367432 | 1.0099999904632568 | 576800 |
| 155 | 2024-11-12 | 0.9800000190734863 | 1.0 | 0.9800000190734863 | 1.0 | 117100 |
| 156 | 2024-11-13 | 0.9800000190734863 | 0.9900000095367432 | 0.949999988079071 | 0.9800000190734863 | 304100 |
| 157 | 2024-11-14 | 0.9599999785423279 | 0.9800000190734863 | 0.9399999976158142 | 0.9800000190734863 | 311200 |
| 158 | 2024-11-18 | 0.9300000071525574 | 0.9700000286102295 | 0.9300000071525574 | 0.9599999785423279 | 244700 |
| 159 | 2024-11-19 | 0.9399999976158142 | 0.949999988079071 | 0.9300000071525574 | 0.9300000071525574 | 528100 |
| 160 | 2024-11-21 | 0.9399999976158142 | 0.949999988079071 | 0.9200000166893005 | 0.9399999976158142 | 264700 |
| 161 | 2024-11-22 | 0.9599999785423279 | 0.9599999785423279 | 0.9200000166893005 | 0.9200000166893005 | 463500 |
| 162 | 2024-11-25 | 0.949999988079071 | 0.9599999785423279 | 0.9300000071525574 | 0.9599999785423279 | 268900 |
| 163 | 2024-11-26 | 0.9399999976158142 | 0.9599999785423279 | 0.9399999976158142 | 0.949999988079071 | 297100 |
| 164 | 2024-11-27 | 0.9300000071525574 | 0.949999988079071 | 0.9200000166893005 | 0.9399999976158142 | 331600 |
| 165 | 2024-11-28 | 0.8999999761581421 | 0.9399999976158142 | 0.8799999952316284 | 0.9399999976158142 | 879600 |
| 166 | 2024-11-29 | 0.8899999856948853 | 0.8999999761581421 | 0.8600000143051147 | 0.8999999761581421 | 1049300 |
| 167 | 2024-12-02 | 0.8799999952316284 | 0.8999999761581421 | 0.8700000047683716 | 0.8999999761581421 | 264600 |
| 168 | 2024-12-03 | 0.8500000238418579 | 0.8799999952316284 | 0.8399999737739563 | 0.8799999952316284 | 821500 |
| 169 | 2024-12-04 | 0.8500000238418579 | 0.8700000047683716 | 0.8299999833106995 | 0.8700000047683716 | 359200 |
| 170 | 2024-12-05 | 0.8600000143051147 | 0.8700000047683716 | 0.8500000238418579 | 0.8500000238418579 | 230000 |
| 171 | 2024-12-06 | 0.8399999737739563 | 0.8700000047683716 | 0.8199999928474426 | 0.8600000143051147 | 257400 |
| 172 | 2024-12-09 | 0.8399999737739563 | 0.8399999737739563 | 0.8100000023841858 | 0.8399999737739563 | 411300 |
| 173 | 2024-12-10 | 0.8299999833106995 | 0.8399999737739563 | 0.8100000023841858 | 0.8399999737739563 | 670700 |
| 174 | 2024-12-11 | 0.8100000023841858 | 0.8399999737739563 | 0.8100000023841858 | 0.8299999833106995 | 805700 |
| 175 | 2024-12-12 | 0.8100000023841858 | 0.8199999928474426 | 0.7900000214576721 | 0.8100000023841858 | 620200 |
| 176 | 2024-12-13 | 0.8100000023841858 | 0.8199999928474426 | 0.7900000214576721 | 0.8100000023841858 | 650600 |
| 177 | 2024-12-16 | 0.800000011920929 | 0.8299999833106995 | 0.7900000214576721 | 0.8100000023841858 | 200200 |
| 178 | 2024-12-17 | 0.7699999809265137 | 0.800000011920929 | 0.75 | 0.800000011920929 | 696400 |
| 179 | 2024-12-18 | 0.699999988079071 | 0.7699999809265137 | 0.699999988079071 | 0.7699999809265137 | 507500 |
| 180 | 2024-12-19 | 0.7099999785423279 | 0.7400000095367432 | 0.699999988079071 | 0.7200000286102295 | 333600 |
| 181 | 2024-12-20 | 0.7300000190734863 | 0.7400000095367432 | 0.7099999785423279 | 0.7099999785423279 | 192200 |
| 182 | 2024-12-23 | 0.7099999785423279 | 0.7400000095367432 | 0.699999988079071 | 0.7300000190734863 | 356900 |
| 183 | 2024-12-26 | 0.7099999785423279 | 0.7200000286102295 | 0.699999988079071 | 0.699999988079071 | 209600 |
| 184 | 2024-12-27 | 0.7200000286102295 | 0.7200000286102295 | 0.699999988079071 | 0.7200000286102295 | 160400 |
| 185 | 2024-12-30 | 0.7400000095367432 | 0.7400000095367432 | 0.699999988079071 | 0.7300000190734863 | 276400 |
| 186 | 2025-01-02 | 0.7300000190734863 | 0.7400000095367432 | 0.7099999785423279 | 0.7400000095367432 | 168300 |
| 187 | 2025-01-03 | 0.7300000190734863 | 0.7300000190734863 | 0.7099999785423279 | 0.7300000190734863 | 172500 |
| 188 | 2025-01-06 | 0.7200000286102295 | 0.7300000190734863 | 0.7099999785423279 | 0.7200000286102295 | 221500 |
| 189 | 2025-01-07 | 0.7200000286102295 | 0.7300000190734863 | 0.7099999785423279 | 0.7200000286102295 | 110500 |
| 190 | 2025-01-08 | 0.7200000286102295 | 0.7300000190734863 | 0.699999988079071 | 0.7200000286102295 | 256000 |
| 191 | 2025-01-09 | 0.7200000286102295 | 0.7300000190734863 | 0.699999988079071 | 0.7200000286102295 | 376400 |
| 192 | 2025-01-10 | 0.7099999785423279 | 0.7200000286102295 | 0.7099999785423279 | 0.7200000286102295 | 132800 |
| 193 | 2025-01-13 | 0.7099999785423279 | 0.7200000286102295 | 0.7099999785423279 | 0.7200000286102295 | 102300 |
| 194 | 2025-01-14 | 0.7200000286102295 | 0.7200000286102295 | 0.7099999785423279 | 0.7099999785423279 | 216900 |
| 195 | 2025-01-15 | 0.7400000095367432 | 0.7400000095367432 | 0.7099999785423279 | 0.7200000286102295 | 494900 |
| 196 | 2025-01-16 | 0.7200000286102295 | 0.7400000095367432 | 0.7099999785423279 | 0.7300000190734863 | 356200 |
| 197 | 2025-01-17 | 0.7300000190734863 | 0.7300000190734863 | 0.7200000286102295 | 0.7200000286102295 | 237300 |
| 198 | 2025-01-20 | 0.7300000190734863 | 0.75 | 0.7200000286102295 | 0.7300000190734863 | 564400 |
| 199 | 2025-01-21 | 0.7699999809265137 | 0.7900000214576721 | 0.7300000190734863 | 0.7300000190734863 | 828900 |
| 200 | 2025-01-22 | 0.7400000095367432 | 0.800000011920929 | 0.7300000190734863 | 0.7599999904632568 | 938300 |
| 201 | 2025-01-23 | 0.7599999904632568 | 0.7699999809265137 | 0.7300000190734863 | 0.7699999809265137 | 498000 |
| 202 | 2025-01-24 | 0.75 | 0.7599999904632568 | 0.7200000286102295 | 0.7599999904632568 | 373300 |
| 203 | 2025-01-27 | 0.75 | 0.75 | 0.7300000190734863 | 0.7400000095367432 | 167200 |
| 204 | 2025-01-28 | 0.7400000095367432 | 0.75 | 0.7400000095367432 | 0.75 | 168700 |
| 205 | 2025-01-29 | 0.7300000190734863 | 0.75 | 0.7200000286102295 | 0.7400000095367432 | 303600 |
| 206 | 2025-01-30 | 0.7400000095367432 | 0.75 | 0.7300000190734863 | 0.7300000190734863 | 680000 |
| 207 | 2025-01-31 | 0.7300000190734863 | 0.75 | 0.7200000286102295 | 0.7300000190734863 | 414400 |
| 208 | 2025-02-03 | 0.7300000190734863 | 0.7300000190734863 | 0.7099999785423279 | 0.7200000286102295 | 175900 |
| 209 | 2025-02-04 | 0.7099999785423279 | 0.7300000190734863 | 0.7099999785423279 | 0.7200000286102295 | 96300 |
| 210 | 2025-02-05 | 0.7300000190734863 | 0.7300000190734863 | 0.699999988079071 | 0.7099999785423279 | 397600 |
| 211 | 2025-02-06 | 0.7300000190734863 | 0.7300000190734863 | 0.7099999785423279 | 0.7300000190734863 | 587000 |
| 212 | 2025-02-07 | 0.7200000286102295 | 0.7300000190734863 | 0.7099999785423279 | 0.7200000286102295 | 185200 |
| 213 | 2025-02-10 | 0.7200000286102295 | 0.7200000286102295 | 0.7099999785423279 | 0.7200000286102295 | 118400 |
| 214 | 2025-02-11 | 0.7300000190734863 | 0.7300000190734863 | 0.7099999785423279 | 0.7099999785423279 | 346500 |
| 215 | 2025-02-12 | 0.7300000190734863 | 0.7300000190734863 | 0.7099999785423279 | 0.7300000190734863 | 45500 |
| 216 | 2025-02-13 | 0.7200000286102295 | 0.7300000190734863 | 0.7200000286102295 | 0.7200000286102295 | 62900 |
| 217 | 2025-02-14 | 0.7200000286102295 | 0.7300000190734863 | 0.7200000286102295 | 0.7200000286102295 | 92600 |
| 218 | 2025-02-17 | 0.75 | 0.7599999904632568 | 0.7099999785423279 | 0.7200000286102295 | 1088600 |
| 219 | 2025-02-18 | 0.7300000190734863 | 0.7400000095367432 | 0.7200000286102295 | 0.7300000190734863 | 374500 |
| 220 | 2025-02-19 | 0.7300000190734863 | 0.7300000190734863 | 0.7200000286102295 | 0.7200000286102295 | 74400 |
| 221 | 2025-02-20 | 0.7200000286102295 | 0.7400000095367432 | 0.7099999785423279 | 0.7300000190734863 | 520100 |
| 222 | 2025-02-21 | 0.7200000286102295 | 0.7300000190734863 | 0.7200000286102295 | 0.7200000286102295 | 1134800 |
| 223 | 2025-02-24 | 0.7099999785423279 | 0.7200000286102295 | 0.699999988079071 | 0.7099999785423279 | 225100 |
| 224 | 2025-02-25 | 0.7099999785423279 | 0.7099999785423279 | 0.699999988079071 | 0.699999988079071 | 387400 |
| 225 | 2025-02-26 | 0.7099999785423279 | 0.7099999785423279 | 0.6600000262260437 | 0.7099999785423279 | 600700 |
| 226 | 2025-02-27 | 0.6800000071525574 | 0.699999988079071 | 0.6700000166893005 | 0.699999988079071 | 808700 |
| 227 | 2025-02-28 | 0.7099999785423279 | 0.7099999785423279 | 0.6600000262260437 | 0.6700000166893005 | 516900 |
| 228 | 2025-03-05 | 0.6800000071525574 | 0.699999988079071 | 0.6800000071525574 | 0.699999988079071 | 92900 |
| 229 | 2025-03-06 | 0.6800000071525574 | 0.6899999976158142 | 0.6700000166893005 | 0.6800000071525574 | 78900 |
| 230 | 2025-03-07 | 0.6700000166893005 | 0.699999988079071 | 0.6700000166893005 | 0.6800000071525574 | 530000 |
| 231 | 2025-03-10 | 0.6899999976158142 | 0.699999988079071 | 0.6700000166893005 | 0.6700000166893005 | 138800 |
| 232 | 2025-03-11 | 0.6800000071525574 | 0.699999988079071 | 0.6800000071525574 | 0.6800000071525574 | 127700 |
| 233 | 2025-03-12 | 0.6800000071525574 | 0.6899999976158142 | 0.6800000071525574 | 0.6800000071525574 | 119800 |
| 234 | 2025-03-13 | 0.7200000286102295 | 0.75 | 0.6800000071525574 | 0.6800000071525574 | 794900 |
| 235 | 2025-03-14 | 0.7099999785423279 | 0.7400000095367432 | 0.7099999785423279 | 0.7200000286102295 | 791200 |
| 236 | 2025-03-17 | 0.7099999785423279 | 0.7300000190734863 | 0.7099999785423279 | 0.7099999785423279 | 524200 |
| 237 | 2025-03-18 | 0.7200000286102295 | 0.7599999904632568 | 0.699999988079071 | 0.699999988079071 | 790700 |
| 238 | 2025-03-19 | 0.7400000095367432 | 0.7599999904632568 | 0.7099999785423279 | 0.7400000095367432 | 1188700 |
| 239 | 2025-03-20 | 0.7300000190734863 | 0.7599999904632568 | 0.7200000286102295 | 0.7300000190734863 | 2772000 |
| 240 | 2025-03-21 | 0.7099999785423279 | 0.75 | 0.7099999785423279 | 0.7400000095367432 | 1917100 |
| 241 | 2025-03-24 | 0.6899999976158142 | 0.7300000190734863 | 0.6899999976158142 | 0.7200000286102295 | 976300 |
| 242 | 2025-03-25 | 0.699999988079071 | 0.7099999785423279 | 0.6899999976158142 | 0.699999988079071 | 294900 |
| 243 | 2025-03-26 | 0.699999988079071 | 0.7200000286102295 | 0.699999988079071 | 0.699999988079071 | 488300 |
| 244 | 2025-03-27 | 0.7300000190734863 | 0.7699999809265137 | 0.699999988079071 | 0.7099999785423279 | 2612000 |
| 245 | 2025-03-28 | 0.7300000190734863 | 0.7300000190734863 | 0.7099999785423279 | 0.7300000190734863 | 135900 |
| 246 | 2025-03-31 | 0.7099999785423279 | 0.7300000190734863 | 0.7099999785423279 | 0.7300000190734863 | 300800 |
| 247 | 2025-04-01 | 0.7099999785423279 | 0.7200000286102295 | 0.699999988079071 | 0.7200000286102295 | 120100 |
| 248 | 2025-04-02 | 0.7099999785423279 | 0.7200000286102295 | 0.699999988079071 | 0.7099999785423279 | 206400 |
| 249 | 2025-04-03 | 0.7099999785423279 | 0.7300000190734863 | 0.699999988079071 | 0.7200000286102295 | 417500 |
| 250 | 2025-04-04 | 0.7099999785423279 | 0.7200000286102295 | 0.699999988079071 | 0.7099999785423279 | 395300 |
| 251 | 2025-04-07 | 0.699999988079071 | 0.699999988079071 | 0.6899999976158142 | 0.699999988079071 | 255700 |
| 252 | 2025-04-08 | 0.699999988079071 | 0.7099999785423279 | 0.6800000071525574 | 0.7099999785423279 | 648700 |
| 253 | 2025-04-09 | 0.7200000286102295 | 0.7200000286102295 | 0.6800000071525574 | 0.699999988079071 | 286300 |
| 254 | 2025-04-10 | 0.7200000286102295 | 0.7200000286102295 | 0.7099999785423279 | 0.7099999785423279 | 97000 |
| 255 | 2025-04-11 | 0.7200000286102295 | 0.7300000190734863 | 0.7099999785423279 | 0.7200000286102295 | 316600 |