ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | HAPV3.SA | HAPV3.SA | HAPV3.SA | HAPV3.SA | HAPV3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 3.9600000381469727 | 4.039999961853027 | 3.859999895095825 | 3.940000057220459 | 74092200 |
| 5 | 2024-04-12 | 3.880000114440918 | 3.9600000381469727 | 3.8299999237060547 | 3.9600000381469727 | 76037300 |
| 6 | 2024-04-15 | 3.7300000190734863 | 3.930000066757202 | 3.7300000190734863 | 3.890000104904175 | 98571800 |
| 7 | 2024-04-16 | 3.5999999046325684 | 3.6700000762939453 | 3.559999942779541 | 3.6600000858306885 | 129894300 |
| 8 | 2024-04-17 | 3.5399999618530273 | 3.6500000953674316 | 3.5299999713897705 | 3.619999885559082 | 91232100 |
| 9 | 2024-04-18 | 3.5 | 3.619999885559082 | 3.450000047683716 | 3.5399999618530273 | 98305700 |
| 10 | 2024-04-19 | 3.5999999046325684 | 3.680000066757202 | 3.5 | 3.5 | 75426600 |
| 11 | 2024-04-22 | 3.640000104904175 | 3.680000066757202 | 3.5799999237060547 | 3.619999885559082 | 47943300 |
| 12 | 2024-04-23 | 3.609999895095825 | 3.6600000858306885 | 3.5399999618530273 | 3.609999895095825 | 50211900 |
| 13 | 2024-04-24 | 3.5999999046325684 | 3.7100000381469727 | 3.5999999046325684 | 3.619999885559082 | 48592600 |
| 14 | 2024-04-25 | 3.619999885559082 | 3.630000114440918 | 3.490000009536743 | 3.5999999046325684 | 71936000 |
| 15 | 2024-04-26 | 3.7799999713897705 | 3.819999933242798 | 3.630000114440918 | 3.640000104904175 | 40151700 |
| 16 | 2024-04-29 | 3.819999933242798 | 3.9100000858306885 | 3.759999990463257 | 3.759999990463257 | 36499800 |
| 17 | 2024-04-30 | 3.690000057220459 | 3.819999933242798 | 3.680000066757202 | 3.7899999618530273 | 30470100 |
| 18 | 2024-05-02 | 3.7200000286102295 | 3.8299999237060547 | 3.7200000286102295 | 3.7699999809265137 | 64881700 |
| 19 | 2024-05-03 | 3.8499999046325684 | 3.890000104904175 | 3.799999952316284 | 3.819999933242798 | 49297200 |
| 20 | 2024-05-06 | 3.880000114440918 | 3.9600000381469727 | 3.8499999046325684 | 3.859999895095825 | 45227800 |
| 21 | 2024-05-07 | 4.039999961853027 | 4.139999866485596 | 3.950000047683716 | 3.950000047683716 | 106201200 |
| 22 | 2024-05-08 | 4.130000114440918 | 4.139999866485596 | 4.019999980926514 | 4.059999942779541 | 96862200 |
| 23 | 2024-05-09 | 4.099999904632568 | 4.150000095367432 | 4.0 | 4.039999961853027 | 98856700 |
| 24 | 2024-05-10 | 4.050000190734863 | 4.139999866485596 | 3.9600000381469727 | 4.070000171661377 | 102814300 |
| 25 | 2024-05-13 | 4.03000020980835 | 4.119999885559082 | 4.03000020980835 | 4.050000190734863 | 60160500 |
| 26 | 2024-05-14 | 4.449999809265137 | 4.489999771118164 | 4.260000228881836 | 4.309999942779541 | 223036400 |
| 27 | 2024-05-15 | 4.400000095367432 | 4.570000171661377 | 4.389999866485596 | 4.489999771118164 | 59651900 |
| 28 | 2024-05-16 | 4.489999771118164 | 4.53000020980835 | 4.360000133514404 | 4.440000057220459 | 67072200 |
| 29 | 2024-05-17 | 4.510000228881836 | 4.590000152587891 | 4.489999771118164 | 4.489999771118164 | 82455100 |
| 30 | 2024-05-20 | 4.550000190734863 | 4.670000076293945 | 4.5 | 4.5 | 95742600 |
| 31 | 2024-05-21 | 4.480000019073486 | 4.590000152587891 | 4.449999809265137 | 4.559999942779541 | 67141500 |
| 32 | 2024-05-22 | 4.400000095367432 | 4.539999961853027 | 4.389999866485596 | 4.510000228881836 | 94362400 |
| 33 | 2024-05-23 | 4.260000228881836 | 4.440000057220459 | 4.21999979019165 | 4.389999866485596 | 66302200 |
| 34 | 2024-05-24 | 4.260000228881836 | 4.340000152587891 | 4.230000019073486 | 4.25 | 38004600 |
| 35 | 2024-05-27 | 4.269999980926514 | 4.300000190734863 | 4.199999809265137 | 4.269999980926514 | 25370200 |
| 36 | 2024-05-28 | 4.150000095367432 | 4.369999885559082 | 4.139999866485596 | 4.320000171661377 | 91218600 |
| 37 | 2024-05-29 | 4.150000095367432 | 4.190000057220459 | 4.039999961853027 | 4.110000133514404 | 54959400 |
| 38 | 2024-05-31 | 3.990000009536743 | 4.150000095367432 | 3.9600000381469727 | 4.150000095367432 | 81347800 |
| 39 | 2024-06-03 | 4.070000171661377 | 4.099999904632568 | 3.9600000381469727 | 4.010000228881836 | 55771900 |
| 40 | 2024-06-04 | 4.059999942779541 | 4.099999904632568 | 3.9800000190734863 | 4.050000190734863 | 74893500 |
| 41 | 2024-06-05 | 3.950000047683716 | 4.050000190734863 | 3.9200000762939453 | 4.050000190734863 | 74202000 |
| 42 | 2024-06-06 | 4.010000228881836 | 4.079999923706055 | 3.9100000858306885 | 3.950000047683716 | 71507900 |
| 43 | 2024-06-07 | 3.890000104904175 | 3.9800000190734863 | 3.859999895095825 | 3.950000047683716 | 72633400 |
| 44 | 2024-06-10 | 3.8499999046325684 | 3.930000066757202 | 3.8499999046325684 | 3.9100000858306885 | 27173500 |
| 45 | 2024-06-11 | 3.9100000858306885 | 3.9800000190734863 | 3.859999895095825 | 3.869999885559082 | 36653400 |
| 46 | 2024-06-12 | 3.7899999618530273 | 4.019999980926514 | 3.759999990463257 | 3.9600000381469727 | 56993200 |
| 47 | 2024-06-13 | 3.740000009536743 | 3.799999952316284 | 3.680000066757202 | 3.7799999713897705 | 60158500 |
| 48 | 2024-06-14 | 3.75 | 3.809999942779541 | 3.700000047683716 | 3.7300000190734863 | 41965700 |
| 49 | 2024-06-17 | 3.6600000858306885 | 3.740000009536743 | 3.640000104904175 | 3.7200000286102295 | 50061400 |
| 50 | 2024-06-18 | 3.6500000953674316 | 3.7799999713897705 | 3.619999885559082 | 3.6500000953674316 | 47820400 |
| 51 | 2024-06-19 | 3.700000047683716 | 3.740000009536743 | 3.609999895095825 | 3.6500000953674316 | 28421200 |
| 52 | 2024-06-20 | 3.6500000953674316 | 3.809999942779541 | 3.609999895095825 | 3.7300000190734863 | 48779100 |
| 53 | 2024-06-21 | 3.6700000762939453 | 3.690000057220459 | 3.559999942779541 | 3.619999885559082 | 84180300 |
| 54 | 2024-06-24 | 3.890000104904175 | 3.9000000953674316 | 3.690000057220459 | 3.700000047683716 | 67090600 |
| 55 | 2024-06-25 | 3.8299999237060547 | 3.940000057220459 | 3.809999942779541 | 3.880000114440918 | 41970500 |
| 56 | 2024-06-26 | 3.809999942779541 | 3.859999895095825 | 3.7200000286102295 | 3.819999933242798 | 37125400 |
| 57 | 2024-06-27 | 3.9100000858306885 | 3.930000066757202 | 3.7799999713897705 | 3.819999933242798 | 31748700 |
| 58 | 2024-06-28 | 3.8299999237060547 | 3.9200000762939453 | 3.799999952316284 | 3.9000000953674316 | 41261400 |
| 59 | 2024-07-01 | 3.759999990463257 | 3.869999885559082 | 3.75 | 3.8299999237060547 | 50127300 |
| 60 | 2024-07-02 | 3.7200000286102295 | 3.7899999618530273 | 3.680000066757202 | 3.7699999809265137 | 42325300 |
| 61 | 2024-07-03 | 3.890000104904175 | 3.930000066757202 | 3.740000009536743 | 3.75 | 53710700 |
| 62 | 2024-07-04 | 3.9700000286102295 | 4.03000020980835 | 3.9100000858306885 | 3.930000066757202 | 48420600 |
| 63 | 2024-07-05 | 3.950000047683716 | 3.990000009536743 | 3.9000000953674316 | 3.950000047683716 | 37566100 |
| 64 | 2024-07-08 | 3.930000066757202 | 4.0 | 3.9200000762939453 | 3.930000066757202 | 29688000 |
| 65 | 2024-07-09 | 4.059999942779541 | 4.079999923706055 | 3.9200000762939453 | 3.9200000762939453 | 44820600 |
| 66 | 2024-07-10 | 4.070000171661377 | 4.159999847412109 | 4.0 | 4.099999904632568 | 43592200 |
| 67 | 2024-07-11 | 4.090000152587891 | 4.150000095367432 | 4.059999942779541 | 4.090000152587891 | 36357600 |
| 68 | 2024-07-12 | 4.079999923706055 | 4.130000114440918 | 4.050000190734863 | 4.099999904632568 | 85563000 |
| 69 | 2024-07-15 | 4.150000095367432 | 4.190000057220459 | 4.079999923706055 | 4.099999904632568 | 40352000 |
| 70 | 2024-07-16 | 4.159999847412109 | 4.239999771118164 | 4.130000114440918 | 4.150000095367432 | 53880300 |
| 71 | 2024-07-17 | 4.059999942779541 | 4.179999828338623 | 4.050000190734863 | 4.179999828338623 | 49318600 |
| 72 | 2024-07-18 | 3.940000057220459 | 4.050000190734863 | 3.9100000858306885 | 4.019999980926514 | 53777000 |
| 73 | 2024-07-19 | 3.890000104904175 | 4.019999980926514 | 3.890000104904175 | 3.9800000190734863 | 36629900 |
| 74 | 2024-07-22 | 3.9200000762939453 | 3.950000047683716 | 3.869999885559082 | 3.9000000953674316 | 35465500 |
| 75 | 2024-07-23 | 3.9200000762939453 | 3.9800000190734863 | 3.869999885559082 | 3.940000057220459 | 43416900 |
| 76 | 2024-07-24 | 3.950000047683716 | 4.050000190734863 | 3.869999885559082 | 3.9200000762939453 | 50971200 |
| 77 | 2024-07-25 | 4.03000020980835 | 4.059999942779541 | 3.9200000762939453 | 3.950000047683716 | 52015400 |
| 78 | 2024-07-26 | 4.179999828338623 | 4.199999809265137 | 4.03000020980835 | 4.039999961853027 | 41805200 |
| 79 | 2024-07-29 | 4.159999847412109 | 4.25 | 4.110000133514404 | 4.179999828338623 | 34669200 |
| 80 | 2024-07-30 | 4.119999885559082 | 4.170000076293945 | 4.099999904632568 | 4.150000095367432 | 30216000 |
| 81 | 2024-07-31 | 4.070000171661377 | 4.239999771118164 | 4.059999942779541 | 4.130000114440918 | 78726100 |
| 82 | 2024-08-01 | 4.210000038146973 | 4.289999961853027 | 4.099999904632568 | 4.099999904632568 | 85452500 |
| 83 | 2024-08-02 | 4.300000190734863 | 4.309999942779541 | 4.179999828338623 | 4.210000038146973 | 73809500 |
| 84 | 2024-08-05 | 4.309999942779541 | 4.320000171661377 | 4.139999866485596 | 4.199999809265137 | 96505500 |
| 85 | 2024-08-06 | 4.289999961853027 | 4.420000076293945 | 4.25 | 4.300000190734863 | 87975900 |
| 86 | 2024-08-07 | 4.409999847412109 | 4.409999847412109 | 4.289999961853027 | 4.340000152587891 | 67012500 |
| 87 | 2024-08-08 | 4.5 | 4.510000228881836 | 4.389999866485596 | 4.420000076293945 | 86048300 |
| 88 | 2024-08-09 | 4.429999828338623 | 4.590000152587891 | 4.210000038146973 | 4.550000190734863 | 135892600 |
| 89 | 2024-08-12 | 4.300000190734863 | 4.519999980926514 | 4.28000020980835 | 4.449999809265137 | 60976500 |
| 90 | 2024-08-13 | 4.409999847412109 | 4.440000057220459 | 4.289999961853027 | 4.320000171661377 | 75880800 |
| 91 | 2024-08-14 | 4.409999847412109 | 4.5 | 4.369999885559082 | 4.420000076293945 | 73019800 |
| 92 | 2024-08-15 | 4.420000076293945 | 4.480000019073486 | 4.360000133514404 | 4.420000076293945 | 53696500 |
| 93 | 2024-08-16 | 4.269999980926514 | 4.5 | 4.230000019073486 | 4.449999809265137 | 75779200 |
| 94 | 2024-08-19 | 4.449999809265137 | 4.5 | 4.269999980926514 | 4.309999942779541 | 47983400 |
| 95 | 2024-08-20 | 4.559999942779541 | 4.590000152587891 | 4.380000114440918 | 4.449999809265137 | 50852600 |
| 96 | 2024-08-21 | 4.559999942779541 | 4.630000114440918 | 4.5 | 4.590000152587891 | 42539000 |
| 97 | 2024-08-22 | 4.369999885559082 | 4.599999904632568 | 4.340000152587891 | 4.550000190734863 | 41145300 |
| 98 | 2024-08-23 | 4.489999771118164 | 4.519999980926514 | 4.349999904632568 | 4.369999885559082 | 40812100 |
| 99 | 2024-08-26 | 4.480000019073486 | 4.519999980926514 | 4.440000057220459 | 4.489999771118164 | 28400300 |
| 100 | 2024-08-27 | 4.460000038146973 | 4.5 | 4.400000095367432 | 4.449999809265137 | 32423400 |
| 101 | 2024-08-28 | 4.460000038146973 | 4.489999771118164 | 4.420000076293945 | 4.420000076293945 | 36824900 |
| 102 | 2024-08-29 | 4.289999961853027 | 4.46999979019165 | 4.289999961853027 | 4.440000057220459 | 38643000 |
| 103 | 2024-08-30 | 4.239999771118164 | 4.320000171661377 | 4.179999828338623 | 4.21999979019165 | 99681500 |
| 104 | 2024-09-02 | 4.28000020980835 | 4.309999942779541 | 4.170000076293945 | 4.230000019073486 | 29747600 |
| 105 | 2024-09-03 | 4.369999885559082 | 4.420000076293945 | 4.28000020980835 | 4.28000020980835 | 48524500 |
| 106 | 2024-09-04 | 4.440000057220459 | 4.599999904632568 | 4.380000114440918 | 4.409999847412109 | 92477200 |
| 107 | 2024-09-05 | 4.550000190734863 | 4.599999904632568 | 4.460000038146973 | 4.46999979019165 | 50639200 |
| 108 | 2024-09-06 | 4.480000019073486 | 4.590000152587891 | 4.480000019073486 | 4.539999961853027 | 43404700 |
| 109 | 2024-09-09 | 4.5 | 4.5 | 4.420000076293945 | 4.480000019073486 | 45257800 |
| 110 | 2024-09-10 | 4.519999980926514 | 4.550000190734863 | 4.449999809265137 | 4.5 | 69915600 |
| 111 | 2024-09-11 | 4.5 | 4.559999942779541 | 4.5 | 4.550000190734863 | 26840700 |
| 112 | 2024-09-12 | 4.489999771118164 | 4.519999980926514 | 4.449999809265137 | 4.480000019073486 | 33078100 |
| 113 | 2024-09-13 | 4.599999904632568 | 4.619999885559082 | 4.489999771118164 | 4.519999980926514 | 45764100 |
| 114 | 2024-09-16 | 4.619999885559082 | 4.75 | 4.590000152587891 | 4.630000114440918 | 53337800 |
| 115 | 2024-09-17 | 4.610000133514404 | 4.630000114440918 | 4.53000020980835 | 4.630000114440918 | 45999800 |
| 116 | 2024-09-18 | 4.659999847412109 | 4.739999771118164 | 4.559999942779541 | 4.610000133514404 | 106491700 |
| 117 | 2024-09-19 | 4.46999979019165 | 4.710000038146973 | 4.46999979019165 | 4.699999809265137 | 53423800 |
| 118 | 2024-09-20 | 4.329999923706055 | 4.539999961853027 | 4.28000020980835 | 4.429999828338623 | 79170400 |
| 119 | 2024-09-23 | 4.230000019073486 | 4.360000133514404 | 4.179999828338623 | 4.300000190734863 | 76987500 |
| 120 | 2024-09-24 | 4.25 | 4.349999904632568 | 4.25 | 4.269999980926514 | 41507000 |
| 121 | 2024-09-25 | 4.119999885559082 | 4.309999942779541 | 4.03000020980835 | 4.300000190734863 | 127931500 |
| 122 | 2024-09-26 | 4.070000171661377 | 4.21999979019165 | 4.039999961853027 | 4.139999866485596 | 56971900 |
| 123 | 2024-09-27 | 4.0 | 4.090000152587891 | 3.9600000381469727 | 4.070000171661377 | 66166800 |
| 124 | 2024-09-30 | 4.0 | 4.150000095367432 | 3.9700000286102295 | 4.039999961853027 | 63767700 |
| 125 | 2024-10-01 | 4.039999961853027 | 4.099999904632568 | 4.019999980926514 | 4.050000190734863 | 74920700 |
| 126 | 2024-10-02 | 4.139999866485596 | 4.210000038146973 | 4.079999923706055 | 4.090000152587891 | 76631000 |
| 127 | 2024-10-03 | 4.010000228881836 | 4.110000133514404 | 3.990000009536743 | 4.099999904632568 | 69288000 |
| 128 | 2024-10-04 | 4.019999980926514 | 4.090000152587891 | 3.940000057220459 | 4.0 | 59919500 |
| 129 | 2024-10-07 | 3.9700000286102295 | 4.059999942779541 | 3.9600000381469727 | 4.039999961853027 | 54209700 |
| 130 | 2024-10-08 | 3.940000057220459 | 4.039999961853027 | 3.940000057220459 | 3.990000009536743 | 45168300 |
| 131 | 2024-10-09 | 3.890000104904175 | 3.9600000381469727 | 3.859999895095825 | 3.9100000858306885 | 86147700 |
| 132 | 2024-10-10 | 3.809999942779541 | 3.9100000858306885 | 3.799999952316284 | 3.9100000858306885 | 71544500 |
| 133 | 2024-10-11 | 3.869999885559082 | 3.9000000953674316 | 3.75 | 3.7899999618530273 | 54546400 |
| 134 | 2024-10-14 | 3.8499999046325684 | 3.9200000762939453 | 3.819999933242798 | 3.869999885559082 | 69614300 |
| 135 | 2024-10-15 | 3.8499999046325684 | 3.940000057220459 | 3.8299999237060547 | 3.880000114440918 | 56474300 |
| 136 | 2024-10-16 | 3.8499999046325684 | 3.869999885559082 | 3.7799999713897705 | 3.8499999046325684 | 70440800 |
| 137 | 2024-10-17 | 3.7200000286102295 | 3.8399999141693115 | 3.7200000286102295 | 3.8299999237060547 | 72248400 |
| 138 | 2024-10-18 | 3.759999990463257 | 3.799999952316284 | 3.7200000286102295 | 3.75 | 54633900 |
| 139 | 2024-10-21 | 3.6500000953674316 | 3.809999942779541 | 3.640000104904175 | 3.7699999809265137 | 77334300 |
| 140 | 2024-10-22 | 3.690000057220459 | 3.690000057220459 | 3.509999990463257 | 3.5999999046325684 | 102730700 |
| 141 | 2024-10-23 | 3.809999942779541 | 3.8299999237060547 | 3.640000104904175 | 3.640000104904175 | 94597700 |
| 142 | 2024-10-24 | 3.7799999713897705 | 3.819999933242798 | 3.690000057220459 | 3.809999942779541 | 82475900 |
| 143 | 2024-10-25 | 3.640000104904175 | 3.809999942779541 | 3.619999885559082 | 3.7699999809265137 | 59711900 |
| 144 | 2024-10-28 | 3.7100000381469727 | 3.7300000190734863 | 3.640000104904175 | 3.680000066757202 | 43287700 |
| 145 | 2024-10-29 | 3.5999999046325684 | 3.759999990463257 | 3.559999942779541 | 3.7300000190734863 | 102370300 |
| 146 | 2024-10-30 | 3.5999999046325684 | 3.619999885559082 | 3.5299999713897705 | 3.619999885559082 | 69132100 |
| 147 | 2024-10-31 | 3.5199999809265137 | 3.609999895095825 | 3.5 | 3.569999933242798 | 44601700 |
| 148 | 2024-11-01 | 3.3299999237060547 | 3.5399999618530273 | 3.319999933242798 | 3.5199999809265137 | 104287100 |
| 149 | 2024-11-04 | 3.4600000381469727 | 3.5199999809265137 | 3.369999885559082 | 3.390000104904175 | 66598200 |
| 150 | 2024-11-05 | 3.4100000858306885 | 3.450000047683716 | 3.3299999237060547 | 3.450000047683716 | 48986100 |
| 151 | 2024-11-06 | 3.390000104904175 | 3.4000000953674316 | 3.2899999618530273 | 3.3299999237060547 | 62681900 |
| 152 | 2024-11-07 | 3.299999952316284 | 3.4600000381469727 | 3.2799999713897705 | 3.380000114440918 | 61808200 |
| 153 | 2024-11-08 | 3.190000057220459 | 3.25 | 3.1600000858306885 | 3.240000009536743 | 96264900 |
| 154 | 2024-11-11 | 3.1700000762939453 | 3.2200000286102295 | 3.109999895095825 | 3.190000057220459 | 78190700 |
| 155 | 2024-11-12 | 3.309999942779541 | 3.3299999237060547 | 3.1500000953674316 | 3.1700000762939453 | 79440500 |
| 156 | 2024-11-13 | 3.0999999046325684 | 3.369999885559082 | 3.0199999809265137 | 3.130000114440918 | 209270500 |
| 157 | 2024-11-14 | 3.1700000762939453 | 3.240000009536743 | 3.0799999237060547 | 3.0999999046325684 | 107041300 |
| 158 | 2024-11-18 | 2.950000047683716 | 3.1700000762939453 | 2.950000047683716 | 3.1700000762939453 | 110787700 |
| 159 | 2024-11-19 | 3.0199999809265137 | 3.049999952316284 | 2.880000114440918 | 2.950000047683716 | 113617500 |
| 160 | 2024-11-21 | 2.880000114440918 | 2.9700000286102295 | 2.880000114440918 | 2.9600000381469727 | 70257900 |
| 161 | 2024-11-22 | 2.9800000190734863 | 2.9800000190734863 | 2.880000114440918 | 2.930000066757202 | 56289200 |
| 162 | 2024-11-25 | 3.0199999809265137 | 3.0199999809265137 | 2.940000057220459 | 2.9800000190734863 | 91080000 |
| 163 | 2024-11-26 | 3.049999952316284 | 3.059999942779541 | 2.990000009536743 | 3.0299999713897705 | 50747100 |
| 164 | 2024-11-27 | 2.880000114440918 | 3.0799999237060547 | 2.8499999046325684 | 3.049999952316284 | 81829100 |
| 165 | 2024-11-28 | 2.7100000381469727 | 2.880000114440918 | 2.700000047683716 | 2.8499999046325684 | 91321500 |
| 166 | 2024-11-29 | 2.700000047683716 | 2.759999990463257 | 2.5899999141693115 | 2.7200000286102295 | 200246000 |
| 167 | 2024-12-02 | 2.6700000762939453 | 2.799999952316284 | 2.6600000858306885 | 2.680000066757202 | 64836200 |
| 168 | 2024-12-03 | 2.7100000381469727 | 2.75 | 2.6600000858306885 | 2.690000057220459 | 66666500 |
| 169 | 2024-12-04 | 2.619999885559082 | 2.7300000190734863 | 2.619999885559082 | 2.7200000286102295 | 51333900 |
| 170 | 2024-12-05 | 2.5899999141693115 | 2.75 | 2.5899999141693115 | 2.6600000858306885 | 59355800 |
| 171 | 2024-12-06 | 2.4700000286102295 | 2.630000114440918 | 2.4600000381469727 | 2.5799999237060547 | 76647200 |
| 172 | 2024-12-09 | 2.4100000858306885 | 2.5299999713897705 | 2.4000000953674316 | 2.5 | 59186000 |
| 173 | 2024-12-10 | 2.5199999809265137 | 2.549999952316284 | 2.430000066757202 | 2.450000047683716 | 86933100 |
| 174 | 2024-12-11 | 2.6700000762939453 | 2.799999952316284 | 2.5299999713897705 | 2.5299999713897705 | 128488300 |
| 175 | 2024-12-12 | 2.700000047683716 | 2.819999933242798 | 2.5799999237060547 | 2.640000104904175 | 167306700 |
| 176 | 2024-12-13 | 2.609999895095825 | 2.7100000381469727 | 2.5899999141693115 | 2.690000057220459 | 130552100 |
| 177 | 2024-12-16 | 2.569999933242798 | 2.7300000190734863 | 2.549999952316284 | 2.609999895095825 | 98527700 |
| 178 | 2024-12-17 | 2.2799999713897705 | 2.440000057220459 | 2.1700000762939453 | 2.440000057220459 | 313556000 |
| 179 | 2024-12-18 | 2.119999885559082 | 2.430000066757202 | 2.109999895095825 | 2.2799999713897705 | 367138700 |
| 180 | 2024-12-19 | 2.2899999618530273 | 2.359999895095825 | 2.140000104904175 | 2.1500000953674316 | 114645300 |
| 181 | 2024-12-20 | 2.380000114440918 | 2.4700000286102295 | 2.2300000190734863 | 2.309999942779541 | 145257300 |
| 182 | 2024-12-23 | 2.25 | 2.369999885559082 | 2.25 | 2.359999895095825 | 70234200 |
| 183 | 2024-12-26 | 2.2300000190734863 | 2.259999990463257 | 2.180000066757202 | 2.240000009536743 | 61370000 |
| 184 | 2024-12-27 | 2.2100000381469727 | 2.2899999618530273 | 2.1700000762939453 | 2.259999990463257 | 60460200 |
| 185 | 2024-12-30 | 2.2300000190734863 | 2.259999990463257 | 2.190000057220459 | 2.2200000286102295 | 54300000 |
| 186 | 2025-01-02 | 2.1700000762939453 | 2.240000009536743 | 2.140000104904175 | 2.2100000381469727 | 53181700 |
| 187 | 2025-01-03 | 2.0999999046325684 | 2.2200000286102295 | 2.0999999046325684 | 2.1500000953674316 | 53172000 |
| 188 | 2025-01-06 | 2.180000066757202 | 2.200000047683716 | 2.130000114440918 | 2.140000104904175 | 49024100 |
| 189 | 2025-01-07 | 2.380000114440918 | 2.380000114440918 | 2.1700000762939453 | 2.200000047683716 | 114445400 |
| 190 | 2025-01-08 | 2.3499999046325684 | 2.4100000858306885 | 2.259999990463257 | 2.359999895095825 | 92035100 |
| 191 | 2025-01-09 | 2.259999990463257 | 2.369999885559082 | 2.259999990463257 | 2.3399999141693115 | 42863400 |
| 192 | 2025-01-10 | 2.200000047683716 | 2.259999990463257 | 2.180000066757202 | 2.25 | 48510500 |
| 193 | 2025-01-13 | 2.1600000858306885 | 2.2300000190734863 | 2.1500000953674316 | 2.2100000381469727 | 51973200 |
| 194 | 2025-01-14 | 2.200000047683716 | 2.200000047683716 | 2.140000104904175 | 2.1700000762939453 | 45358300 |
| 195 | 2025-01-15 | 2.430000066757202 | 2.440000057220459 | 2.2300000190734863 | 2.240000009536743 | 114150700 |
| 196 | 2025-01-16 | 2.369999885559082 | 2.4100000858306885 | 2.3299999237060547 | 2.4000000953674316 | 79934700 |
| 197 | 2025-01-17 | 2.240000009536743 | 2.380000114440918 | 2.240000009536743 | 2.380000114440918 | 58189500 |
| 198 | 2025-01-20 | 2.2699999809265137 | 2.3299999237060547 | 2.190000057220459 | 2.2200000286102295 | 45853500 |
| 199 | 2025-01-21 | 2.2799999713897705 | 2.319999933242798 | 2.240000009536743 | 2.2799999713897705 | 52508300 |
| 200 | 2025-01-22 | 2.309999942779541 | 2.359999895095825 | 2.2699999809265137 | 2.2799999713897705 | 55235800 |
| 201 | 2025-01-23 | 2.2899999618530273 | 2.380000114440918 | 2.2699999809265137 | 2.3299999237060547 | 55574700 |
| 202 | 2025-01-24 | 2.2899999618530273 | 2.380000114440918 | 2.2799999713897705 | 2.2899999618530273 | 45982600 |
| 203 | 2025-01-27 | 2.380000114440918 | 2.4100000858306885 | 2.2799999713897705 | 2.2899999618530273 | 70688700 |
| 204 | 2025-01-28 | 2.319999933242798 | 2.4700000286102295 | 2.309999942779541 | 2.390000104904175 | 135921400 |
| 205 | 2025-01-29 | 2.2899999618530273 | 2.369999885559082 | 2.2799999713897705 | 2.3399999141693115 | 51724500 |
| 206 | 2025-01-30 | 2.450000047683716 | 2.4600000381469727 | 2.2699999809265137 | 2.299999952316284 | 100860700 |
| 207 | 2025-01-31 | 2.4200000762939453 | 2.5 | 2.4100000858306885 | 2.4800000190734863 | 55616100 |
| 208 | 2025-02-03 | 2.440000057220459 | 2.4700000286102295 | 2.3399999141693115 | 2.4100000858306885 | 79876500 |
| 209 | 2025-02-04 | 2.390000104904175 | 2.4800000190734863 | 2.319999933242798 | 2.440000057220459 | 120439600 |
| 210 | 2025-02-05 | 2.319999933242798 | 2.4000000953674316 | 2.2899999618530273 | 2.4000000953674316 | 96725900 |
| 211 | 2025-02-06 | 2.2699999809265137 | 2.3399999141693115 | 2.259999990463257 | 2.309999942779541 | 72965100 |
| 212 | 2025-02-07 | 2.3299999237060547 | 2.3299999237060547 | 2.2200000286102295 | 2.2699999809265137 | 127519900 |
| 213 | 2025-02-10 | 2.3399999141693115 | 2.4700000286102295 | 2.3299999237060547 | 2.3399999141693115 | 62060600 |
| 214 | 2025-02-11 | 2.509999990463257 | 2.5199999809265137 | 2.3499999046325684 | 2.3499999046325684 | 123582800 |
| 215 | 2025-02-12 | 2.3299999237060547 | 2.4200000762939453 | 2.309999942779541 | 2.4000000953674316 | 143711300 |
| 216 | 2025-02-13 | 2.319999933242798 | 2.3499999046325684 | 2.2799999713897705 | 2.319999933242798 | 90636600 |
| 217 | 2025-02-14 | 2.509999990463257 | 2.5199999809265137 | 2.3299999237060547 | 2.359999895095825 | 142875600 |
| 218 | 2025-02-17 | 2.5399999618530273 | 2.609999895095825 | 2.509999990463257 | 2.5399999618530273 | 96701300 |
| 219 | 2025-02-18 | 2.4700000286102295 | 2.549999952316284 | 2.4600000381469727 | 2.5199999809265137 | 82033900 |
| 220 | 2025-02-19 | 2.430000066757202 | 2.509999990463257 | 2.4000000953674316 | 2.440000057220459 | 73077800 |
| 221 | 2025-02-20 | 2.440000057220459 | 2.4700000286102295 | 2.4000000953674316 | 2.440000057220459 | 97669500 |
| 222 | 2025-02-21 | 2.359999895095825 | 2.490000009536743 | 2.3399999141693115 | 2.450000047683716 | 88654700 |
| 223 | 2025-02-24 | 2.2300000190734863 | 2.380000114440918 | 2.2300000190734863 | 2.369999885559082 | 119456400 |
| 224 | 2025-02-25 | 2.130000114440918 | 2.2799999713897705 | 2.130000114440918 | 2.2300000190734863 | 105924100 |
| 225 | 2025-02-26 | 2.0999999046325684 | 2.200000047683716 | 2.0799999237060547 | 2.1600000858306885 | 134316800 |
| 226 | 2025-02-27 | 2.119999885559082 | 2.200000047683716 | 2.0899999141693115 | 2.119999885559082 | 96915200 |
| 227 | 2025-02-28 | 2.109999895095825 | 2.1600000858306885 | 2.0399999618530273 | 2.109999895095825 | 703389500 |
| 228 | 2025-03-05 | 2.130000114440918 | 2.140000104904175 | 1.9800000190734863 | 2.069999933242798 | 77802900 |
| 229 | 2025-03-06 | 2.0799999237060547 | 2.1600000858306885 | 2.069999933242798 | 2.130000114440918 | 66517100 |
| 230 | 2025-03-07 | 2.1700000762939453 | 2.2200000286102295 | 2.059999942779541 | 2.0799999237060547 | 97225000 |
| 231 | 2025-03-10 | 2.049999952316284 | 2.1500000953674316 | 2.049999952316284 | 2.140000104904175 | 78062300 |
| 232 | 2025-03-11 | 2.059999942779541 | 2.0899999141693115 | 2.0299999713897705 | 2.059999942779541 | 59563500 |
| 233 | 2025-03-12 | 2.0799999237060547 | 2.109999895095825 | 2.049999952316284 | 2.059999942779541 | 54749900 |
| 234 | 2025-03-13 | 2.0799999237060547 | 2.109999895095825 | 2.049999952316284 | 2.0799999237060547 | 63416600 |
| 235 | 2025-03-14 | 2.180000066757202 | 2.2100000381469727 | 2.0999999046325684 | 2.0999999046325684 | 111755000 |
| 236 | 2025-03-17 | 2.2899999618530273 | 2.309999942779541 | 2.1500000953674316 | 2.180000066757202 | 87512900 |
| 237 | 2025-03-18 | 2.359999895095825 | 2.4700000286102295 | 2.2899999618530273 | 2.2899999618530273 | 144028500 |
| 238 | 2025-03-19 | 2.259999990463257 | 2.380000114440918 | 2.2100000381469727 | 2.359999895095825 | 202496800 |
| 239 | 2025-03-20 | 2.25 | 2.440000057220459 | 2.069999933242798 | 2.069999933242798 | 525875200 |
| 240 | 2025-03-21 | 2.1700000762939453 | 2.2699999809265137 | 2.1500000953674316 | 2.25 | 104525400 |
| 241 | 2025-03-24 | 2.0799999237060547 | 2.200000047683716 | 2.069999933242798 | 2.1700000762939453 | 63575900 |
| 242 | 2025-03-25 | 2.2300000190734863 | 2.2799999713897705 | 2.1500000953674316 | 2.1600000858306885 | 88230000 |
| 243 | 2025-03-26 | 2.2300000190734863 | 2.2799999713897705 | 2.2100000381469727 | 2.2200000286102295 | 69332300 |
| 244 | 2025-03-27 | 2.3499999046325684 | 2.380000114440918 | 2.2300000190734863 | 2.259999990463257 | 84639700 |
| 245 | 2025-03-28 | 2.299999952316284 | 2.3399999141693115 | 2.2300000190734863 | 2.3299999237060547 | 68474600 |
| 246 | 2025-03-31 | 2.2100000381469727 | 2.2899999618530273 | 2.1600000858306885 | 2.259999990463257 | 76895800 |
| 247 | 2025-04-01 | 2.2200000286102295 | 2.2699999809265137 | 2.180000066757202 | 2.2100000381469727 | 52326800 |
| 248 | 2025-04-02 | 2.180000066757202 | 2.2899999618530273 | 2.1600000858306885 | 2.2100000381469727 | 48394100 |
| 249 | 2025-04-03 | 2.25 | 2.2899999618530273 | 2.1700000762939453 | 2.1700000762939453 | 62135700 |
| 250 | 2025-04-04 | 2.130000114440918 | 2.2100000381469727 | 2.109999895095825 | 2.200000047683716 | 67506100 |
| 251 | 2025-04-07 | 2.059999942779541 | 2.190000057220459 | 2.0399999618530273 | 2.0999999046325684 | 85987200 |
| 252 | 2025-04-08 | 2.0299999713897705 | 2.109999895095825 | 1.9900000095367432 | 2.069999933242798 | 81175900 |
| 253 | 2025-04-09 | 2.1600000858306885 | 2.2200000286102295 | 2.0 | 2.009999990463257 | 88987300 |
| 254 | 2025-04-10 | 2.2200000286102295 | 2.25 | 2.140000104904175 | 2.1600000858306885 | 60359900 |
| 255 | 2025-04-11 | 2.240000009536743 | 2.2699999809265137 | 2.1700000762939453 | 2.2300000190734863 | 46935100 |