ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | MTRE3.SA | MTRE3.SA | MTRE3.SA | MTRE3.SA | MTRE3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 4.508009433746338 | 4.508009433746338 | 4.38426027087537 | 4.508009433746338 | 783700 |
| 5 | 2024-04-12 | 4.180957794189453 | 4.3842601976844495 | 4.180957794189453 | 4.34006385808172 | 2791300 |
| 6 | 2024-04-15 | 4.021851539611816 | 4.278189285583997 | 3.986494638200999 | 4.136761258453216 | 2746600 |
| 7 | 2024-04-16 | 3.9334588050842285 | 4.0572083796372755 | 3.9157803546462944 | 3.9864945778855376 | 1407100 |
| 8 | 2024-04-17 | 3.8097100257873535 | 4.048369340857963 | 3.774353121442637 | 4.004173421170841 | 1657800 |
| 9 | 2024-04-18 | 3.880423069000244 | 3.915779966370238 | 3.79203082557526 | 3.8008702606614904 | 1043500 |
| 10 | 2024-04-19 | 4.013012409210205 | 4.066047765366447 | 3.827388451919586 | 3.8627453560237477 | 1074600 |
| 11 | 2024-04-22 | 4.127922058105469 | 4.21631430765524 | 3.9599765732171583 | 4.039529808555698 | 1277700 |
| 12 | 2024-04-23 | 4.013012409210205 | 4.074887202136259 | 3.9688160683362317 | 4.074887202136259 | 701300 |
| 13 | 2024-04-24 | 3.880423069000244 | 4.066046990936443 | 3.880423069000244 | 3.9953331961964555 | 633400 |
| 14 | 2024-04-25 | 3.7894670963287354 | 3.878421633390015 | 3.74498961571375 | 3.8606307259777592 | 1347700 |
| 15 | 2024-04-26 | 3.878422260284424 | 3.9762720547835793 | 3.833944772480255 | 3.833944772480255 | 940300 |
| 16 | 2024-04-29 | 3.8695263862609863 | 3.9406900236095237 | 3.851735476923852 | 3.9051082049352552 | 587400 |
| 17 | 2024-04-30 | 3.691617250442505 | 3.8695263417682053 | 3.691617250442505 | 3.8695263417682053 | 1009700 |
| 18 | 2024-05-02 | 3.638244390487671 | 3.80725823317354 | 3.4692305478018013 | 3.736094175067345 | 5029900 |
| 19 | 2024-05-03 | 3.7360944747924805 | 3.8161537814791946 | 3.6471399252343266 | 3.691617412097779 | 5016000 |
| 20 | 2024-05-06 | 3.691617250442505 | 3.780571796105355 | 3.4692306742010133 | 3.736094311189564 | 6709900 |
| 21 | 2024-05-07 | 3.6560356616973877 | 3.7627811231941157 | 3.6560356616973877 | 3.7183036354860994 | 961000 |
| 22 | 2024-05-08 | 3.691617250442505 | 3.7094081595750747 | 3.5581852198638635 | 3.6115579472615735 | 658100 |
| 23 | 2024-05-09 | 3.6471402645111084 | 3.6649311760777463 | 3.5670813745456322 | 3.6560359323788223 | 978400 |
| 24 | 2024-05-10 | 3.504812240600586 | 3.638244261590431 | 3.4514395170383887 | 3.620453353736365 | 2416900 |
| 25 | 2024-05-13 | 3.5670812129974365 | 3.6293491885762434 | 3.504812813249859 | 3.540394634771683 | 2782800 |
| 26 | 2024-05-14 | 3.5937671661376953 | 3.67382647217031 | 3.5759762563714195 | 3.5759762563714195 | 909600 |
| 27 | 2024-05-15 | 3.638244390487671 | 3.6471396326454975 | 3.5670807565501925 | 3.611557815676758 | 1188700 |
| 28 | 2024-05-16 | 3.6471402645111084 | 3.691617755512098 | 3.6204541092455464 | 3.6382450208121844 | 979500 |
| 29 | 2024-05-17 | 3.6115574836730957 | 3.7183029247664066 | 3.602662242332992 | 3.6560349628796476 | 571500 |
| 30 | 2024-05-20 | 3.6204538345336914 | 3.682721808207776 | 3.5848720141002834 | 3.6204538345336914 | 744900 |
| 31 | 2024-05-21 | 3.664931058883667 | 3.6738267264669227 | 3.6204539934737174 | 3.6293492368881966 | 678800 |
| 32 | 2024-05-22 | 3.558185338973999 | 3.673826464291153 | 3.531498974381819 | 3.673826464291153 | 1054300 |
| 33 | 2024-05-23 | 3.5137083530426025 | 3.5759765422017074 | 3.487021986260129 | 3.5759765422017074 | 974000 |
| 34 | 2024-05-24 | 3.538567543029785 | 3.592318097764101 | 3.511692372455062 | 3.5564843234129335 | 599900 |
| 35 | 2024-05-27 | 3.5654428005218506 | 3.5744011909318103 | 3.502734067652135 | 3.5385676292919723 | 642500 |
| 36 | 2024-05-28 | 3.4310665130615234 | 3.628151516743907 | 3.4310665130615234 | 3.574400964110138 | 2641500 |
| 37 | 2024-05-29 | 3.3593993186950684 | 3.422108046173616 | 3.341482539415483 | 3.3952328772542386 | 731600 |
| 38 | 2024-05-31 | 3.2966909408569336 | 3.3862748467559483 | 3.2966909408569336 | 3.377316456166047 | 961600 |
| 39 | 2024-06-03 | 3.341482639312744 | 3.404191368666038 | 3.3235658594975175 | 3.332524249405131 | 781300 |
| 40 | 2024-06-04 | 3.2966909408569336 | 3.359399674986244 | 3.287732550267032 | 3.359399674986244 | 838600 |
| 41 | 2024-06-05 | 3.1802313327789307 | 3.3235657815228157 | 3.1533561636866128 | 3.3146073918253767 | 1738400 |
| 42 | 2024-06-06 | 3.2339818477630615 | 3.2698156220966834 | 3.153356336078369 | 3.1891898968271213 | 1355300 |
| 43 | 2024-06-07 | 3.198148012161255 | 3.269815341084444 | 3.144397675657501 | 3.2071064015785473 | 987900 |
| 44 | 2024-06-10 | 3.1623151302337646 | 3.2071070868916287 | 3.1175231735759006 | 3.18023191289691 | 806300 |
| 45 | 2024-06-11 | 3.198148012161255 | 3.233981569830424 | 3.162314454492086 | 3.162314454492086 | 487100 |
| 46 | 2024-06-12 | 3.1802313327789307 | 3.296690612430498 | 3.1264809945942953 | 3.2250232812661266 | 755800 |
| 47 | 2024-06-13 | 3.144397735595703 | 3.1802312939479283 | 3.0727306188912538 | 3.1802312939479283 | 1180000 |
| 48 | 2024-06-14 | 3.0996060371398926 | 3.1354395983763284 | 3.0279389146670215 | 3.1354395983763284 | 1094200 |
| 49 | 2024-06-17 | 3.063772439956665 | 3.108564390976672 | 3.0368972693446605 | 3.0996060007726705 | 887400 |
| 50 | 2024-06-18 | 3.126481533050537 | 3.126481533050537 | 3.036897620647614 | 3.072731185608783 | 907000 |
| 51 | 2024-06-19 | 3.0906476974487305 | 3.117522868816213 | 3.0548141356254206 | 3.1085644783603854 | 527400 |
| 52 | 2024-06-20 | 3.063772439956665 | 3.1802315126086835 | 3.0548140497526637 | 3.1354395615886763 | 786100 |
| 53 | 2024-06-21 | 3.034644842147827 | 3.1068984394520576 | 3.0165814966547857 | 3.079803421212495 | 922800 |
| 54 | 2024-06-24 | 3.1610889434814453 | 3.1610889434814453 | 3.043676965078443 | 3.043676965078443 | 1014900 |
| 55 | 2024-06-25 | 3.1430256366729736 | 3.1881840076790597 | 3.115930614069322 | 3.1701206592766256 | 403300 |
| 56 | 2024-06-26 | 3.1159303188323975 | 3.143025338868774 | 3.061740278759644 | 3.143025338868774 | 725400 |
| 57 | 2024-06-27 | 3.1881840229034424 | 3.1881840229034424 | 3.0798039319712935 | 3.1249623031930223 | 738400 |
| 58 | 2024-06-28 | 3.152057409286499 | 3.224310805152104 | 3.124962385836897 | 3.2152791306689035 | 572000 |
| 59 | 2024-07-01 | 3.206246852874756 | 3.2423735440096952 | 3.1430251433886123 | 3.197215180091021 | 739100 |
| 60 | 2024-07-02 | 3.233341932296753 | 3.2423736052510765 | 3.1881835675251358 | 3.2243102593424293 | 592900 |
| 61 | 2024-07-03 | 3.3236591815948486 | 3.3778492242841995 | 3.2423739022287337 | 3.2423739022287337 | 1141000 |
| 62 | 2024-07-04 | 3.5042927265167236 | 3.5675144403528685 | 3.3326907164865367 | 3.3597857367020274 | 1357200 |
| 63 | 2024-07-05 | 3.6217050552368164 | 3.65783175243972 | 3.413976115655918 | 3.5042930739952785 | 1097000 |
| 64 | 2024-07-08 | 3.6307358741760254 | 3.7481478347200765 | 3.5765458379243387 | 3.6397677622167026 | 762200 |
| 65 | 2024-07-09 | 3.6217050552368164 | 3.702989908611249 | 3.6126731656039897 | 3.675895101041172 | 805900 |
| 66 | 2024-07-10 | 3.712021589279175 | 3.7481482844483587 | 3.6307363098164216 | 3.666863004985606 | 888000 |
| 67 | 2024-07-11 | 3.992004156112671 | 4.019098965306358 | 3.838465468467687 | 3.856528818151554 | 3034200 |
| 68 | 2024-07-12 | 3.955876588821411 | 4.08232000886666 | 3.937813243100661 | 4.0461933174251605 | 847400 |
| 69 | 2024-07-15 | 3.892655372619629 | 4.001035466688506 | 3.883623913445995 | 3.964908768665547 | 609800 |
| 70 | 2024-07-16 | 3.9378135204315186 | 3.9739402144173357 | 3.883623479452793 | 3.883623479452793 | 384200 |
| 71 | 2024-07-17 | 3.8565282821655273 | 4.001035059552698 | 3.847496823910913 | 3.937813559777894 | 729400 |
| 72 | 2024-07-18 | 3.612672805786133 | 3.8745915497524948 | 3.612672805786133 | 3.8745915497524948 | 1307300 |
| 73 | 2024-07-19 | 3.6578311920166016 | 3.6849259954354334 | 3.5675142475148682 | 3.648799303767567 | 747800 |
| 74 | 2024-07-22 | 3.7103488445281982 | 3.7376310126359136 | 3.6648791425291414 | 3.6921608770015055 | 421600 |
| 75 | 2024-07-23 | 3.6012213230133057 | 3.710349136768767 | 3.6012213230133057 | 3.683067400147594 | 467500 |
| 76 | 2024-07-24 | 3.6103153228759766 | 3.66487944680389 | 3.5102812763562135 | 3.5921273538392366 | 955700 |
| 77 | 2024-07-25 | 3.4920928478240967 | 3.5921268811812155 | 3.482998864502328 | 3.5921268811812155 | 753200 |
| 78 | 2024-07-26 | 3.6012213230133057 | 3.6012213230133057 | 3.4920932924401518 | 3.5284694471763314 | 326700 |
| 79 | 2024-07-29 | 3.4557173252105713 | 3.60122129246806 | 3.4557173252105713 | 3.60122129246806 | 459100 |
| 80 | 2024-07-30 | 3.4193410873413086 | 3.473904988964865 | 3.401153120133456 | 3.4648110053609393 | 489000 |
| 81 | 2024-07-31 | 3.5921273231506348 | 3.6012213075913118 | 3.4648113241634597 | 3.4739053086041367 | 677100 |
| 82 | 2024-08-01 | 3.5466575622558594 | 3.646691612470738 | 3.5284695925472818 | 3.5921274865273034 | 579900 |
| 83 | 2024-08-02 | 3.555751323699951 | 3.610315229397398 | 3.492093216901909 | 3.592127260831582 | 577100 |
| 84 | 2024-08-05 | 3.573939323425293 | 3.5921272921496814 | 3.3374955131905586 | 3.4193413724503046 | 691700 |
| 85 | 2024-08-06 | 3.464811325073242 | 3.6194092774230433 | 3.455717340630177 | 3.5921273240938474 | 658800 |
| 86 | 2024-08-07 | 3.5466575622558594 | 3.573939516818726 | 3.492093436312425 | 3.5284695925472818 | 740500 |
| 87 | 2024-08-08 | 3.8012893199920654 | 3.8012893199920654 | 3.5466577318929193 | 3.573939687760685 | 1534700 |
| 88 | 2024-08-09 | 3.63759708404541 | 3.9013228379478733 | 3.519375074741447 | 3.8285709656486233 | 1297100 |
| 89 | 2024-08-12 | 3.5830330848693848 | 3.6921608904263357 | 3.573939101072972 | 3.6739729228335105 | 854200 |
| 90 | 2024-08-13 | 3.5466575622558594 | 3.6285034259444586 | 3.5466575622558594 | 3.601221471381592 | 639900 |
| 91 | 2024-08-14 | 3.5466575622558594 | 3.601221471381592 | 3.5193753908752914 | 3.573939516818726 | 631000 |
| 92 | 2024-08-15 | 3.6012213230133057 | 3.6285032764521707 | 3.510281261399395 | 3.5466574161355746 | 748900 |
| 93 | 2024-08-16 | 3.482999086380005 | 3.628503045615013 | 3.473905102478922 | 3.61940906171393 | 781900 |
| 94 | 2024-08-19 | 3.6194090843200684 | 3.6194090843200684 | 3.4648111402183877 | 3.519375043965682 | 760000 |
| 95 | 2024-08-20 | 3.5830330848693848 | 3.6285030038514474 | 3.546657149683734 | 3.619409020055035 | 694500 |
| 96 | 2024-08-21 | 3.5648458003997803 | 3.6194097136342136 | 3.546657829321636 | 3.6103157280951415 | 646700 |
| 97 | 2024-08-22 | 3.482999086380005 | 3.5739391422085145 | 3.482999086380005 | 3.5648451583074316 | 600500 |
| 98 | 2024-08-23 | 3.600022792816162 | 3.600022792816162 | 3.4900983210293695 | 3.5084190299271554 | 724900 |
| 99 | 2024-08-26 | 3.545060634613037 | 3.6275040473994444 | 3.5175795698175976 | 3.600022982604005 | 838900 |
| 100 | 2024-08-27 | 3.5633814334869385 | 3.600022851883706 | 3.52673979669009 | 3.5725417880861303 | 577800 |
| 101 | 2024-08-28 | 3.5542211532592773 | 3.5542211532592773 | 3.4992588061139664 | 3.545060580068321 | 540000 |
| 102 | 2024-08-29 | 3.4442965984344482 | 3.5450604988247822 | 3.435136243853509 | 3.5450604988247822 | 779700 |
| 103 | 2024-08-30 | 3.4076554775238037 | 3.4534572544259854 | 3.3984951221433675 | 3.444296899045549 | 776300 |
| 104 | 2024-09-02 | 3.425975799560547 | 3.425975799560547 | 3.352692964832003 | 3.407655090878411 | 930300 |
| 105 | 2024-09-03 | 3.4168155193328857 | 3.5084190647305182 | 3.398494810253359 | 3.4259758738726487 | 1179600 |
| 106 | 2024-09-04 | 3.4626171588897705 | 3.5633812733527406 | 3.444296450514698 | 3.4900982214523792 | 1103700 |
| 107 | 2024-09-05 | 3.4992589950561523 | 3.5175797056271194 | 3.4259761527722845 | 3.4626175739142186 | 931300 |
| 108 | 2024-09-06 | 3.48093843460083 | 3.5267402130034515 | 3.4442970118787333 | 3.48093843460083 | 620500 |
| 109 | 2024-09-09 | 3.4442965984344482 | 3.4717776621772667 | 3.425975889272569 | 3.4442965984344482 | 333300 |
| 110 | 2024-09-10 | 3.361853837966919 | 3.4717781070230047 | 3.361853837966919 | 3.4717781070230047 | 709300 |
| 111 | 2024-09-11 | 3.435136318206787 | 3.435136318206787 | 3.3618534799730693 | 3.3618534799730693 | 310900 |
| 112 | 2024-09-12 | 3.371013641357422 | 3.4351361211332216 | 3.3618532871037363 | 3.4351361211332216 | 390500 |
| 113 | 2024-09-13 | 3.5175797939300537 | 3.5267401494454926 | 3.3801744611984716 | 3.3801744611984716 | 786800 |
| 114 | 2024-09-16 | 3.5633814334869385 | 3.590862497284514 | 3.4717776690949385 | 3.4717776690949385 | 607600 |
| 115 | 2024-09-17 | 3.5542211532592773 | 3.6000229272136317 | 3.508419160904837 | 3.5633815080501483 | 322200 |
| 116 | 2024-09-18 | 3.645824909210205 | 3.700787041091742 | 3.5359004270470327 | 3.5542213560743097 | 496600 |
| 117 | 2024-09-19 | 3.48093843460083 | 3.673306340692054 | 3.48093843460083 | 3.6458250552503744 | 567700 |
| 118 | 2024-09-20 | 3.3343725204467773 | 3.526739976857088 | 3.3343725204467773 | 3.526739976857088 | 1302000 |
| 119 | 2024-09-23 | 3.361853837966919 | 3.3801745494762665 | 3.3068914850387676 | 3.361853837966919 | 475200 |
| 120 | 2024-09-24 | 3.3135533332824707 | 3.4061108233376185 | 3.3042976063443494 | 3.378343642523255 | 541500 |
| 121 | 2024-09-25 | 3.341320514678955 | 3.3690879161720932 | 3.304297606920021 | 3.341320514678955 | 394400 |
| 122 | 2024-09-26 | 3.3598320484161377 | 3.3875992280715694 | 3.2857860153277256 | 3.341320374638589 | 666400 |
| 123 | 2024-09-27 | 3.3320648670196533 | 3.369087996333423 | 3.3042976855397828 | 3.369087996333423 | 623600 |
| 124 | 2024-09-30 | 3.2857861518859863 | 3.3413205135048742 | 3.2580189710765426 | 3.332064786568393 | 478900 |
| 125 | 2024-10-01 | 3.3135533332824707 | 3.3968550963994972 | 3.295041879406228 | 3.3042976063443494 | 809100 |
| 126 | 2024-10-02 | 3.6097371578216553 | 3.618992885070472 | 3.3413206262580797 | 3.3413206262580797 | 1720300 |
| 127 | 2024-10-03 | 3.6467599868774414 | 3.656015713923366 | 3.461645225285004 | 3.517179587560553 | 824000 |
| 128 | 2024-10-04 | 3.526435136795044 | 3.618992623261259 | 3.498667957057358 | 3.6097368966820302 | 509100 |
| 129 | 2024-10-07 | 3.5079236030578613 | 3.5634579612575816 | 3.498667876691241 | 3.554202234890962 | 295500 |
| 130 | 2024-10-08 | 3.4986679553985596 | 3.572713767997282 | 3.4986679553985596 | 3.51717940854824 | 325800 |
| 131 | 2024-10-09 | 3.396855115890503 | 3.517179566776494 | 3.396855115890503 | 3.507923839785264 | 477000 |
| 132 | 2024-10-10 | 3.295041799545288 | 3.4061107407847335 | 3.295041799545288 | 3.4061107407847335 | 1022600 |
| 133 | 2024-10-11 | 3.350576162338257 | 3.37834356317437 | 3.267274621851713 | 3.2950418020138943 | 229000 |
| 134 | 2024-10-14 | 3.4523892402648926 | 3.4709006929735042 | 3.3228088506306888 | 3.350576029693606 | 382000 |
| 135 | 2024-10-15 | 3.443133592605591 | 3.489412225434847 | 3.4061106863421857 | 3.4153664129080368 | 1972500 |
| 136 | 2024-10-16 | 3.4246222972869873 | 3.507923840218342 | 3.406110843302242 | 3.452389478264106 | 781300 |
| 137 | 2024-10-17 | 3.4523892402648926 | 3.4523892402648926 | 3.369087703076141 | 3.4246220612019753 | 342500 |
| 138 | 2024-10-18 | 3.3690876960754395 | 3.4986678647664626 | 3.3598319697403665 | 3.470900685761243 | 402500 |
| 139 | 2024-10-21 | 3.396855115890503 | 3.4061108428817333 | 3.3413205332691844 | 3.387599388899273 | 729600 |
| 140 | 2024-10-22 | 3.341320514678955 | 3.3875993700515603 | 3.322809060799488 | 3.3690879161720932 | 387500 |
| 141 | 2024-10-23 | 3.3598320484161377 | 3.3783435015197587 | 3.3320646480867784 | 3.3320646480867784 | 240400 |
| 142 | 2024-10-24 | 3.4061105251312256 | 3.4246219773867823 | 3.322808769307302 | 3.37834334674789 | 593900 |
| 143 | 2024-10-25 | 3.3760125637054443 | 3.4508274003479995 | 3.35730891028609 | 3.4040682667996127 | 372100 |
| 144 | 2024-10-28 | 3.432123899459839 | 3.4695312079610123 | 3.3947165909586654 | 3.404068418083959 | 439300 |
| 145 | 2024-10-29 | 3.3666605949401855 | 3.4508272547410224 | 3.3666605949401855 | 3.4321236021108645 | 223900 |
| 146 | 2024-10-30 | 3.534993886947632 | 3.544345713779564 | 3.3666607810077047 | 3.3666607810077047 | 472100 |
| 147 | 2024-10-31 | 3.4508275985717773 | 3.5349940437935956 | 3.4227721168311716 | 3.4788830803123836 | 324800 |
| 148 | 2024-11-01 | 3.4040682315826416 | 3.4508273646472793 | 3.310549742488232 | 3.4508273646472793 | 684000 |
| 149 | 2024-11-04 | 3.4414756298065186 | 3.4882347641180598 | 3.3853644456675296 | 3.404068322357286 | 618300 |
| 150 | 2024-11-05 | 3.525642156600952 | 3.525642156600952 | 3.4134202315466147 | 3.441475712810199 | 364900 |
| 151 | 2024-11-06 | 3.5536978244781494 | 3.563049652057099 | 3.432124065951806 | 3.506938686583402 | 453800 |
| 152 | 2024-11-07 | 3.422771692276001 | 3.581752735753012 | 3.413419866189118 | 3.553697257492363 | 599800 |
| 153 | 2024-11-08 | 3.4134202003479004 | 3.6846234063822263 | 3.3573090153684433 | 3.4321238543526715 | 1459500 |
| 154 | 2024-11-11 | 3.460179328918457 | 3.5911049067081287 | 3.3947165400236217 | 3.4414756749485043 | 905000 |
| 155 | 2024-11-12 | 3.4414756298065186 | 3.5162902447049844 | 3.366660791942913 | 3.4882347641180598 | 784100 |
| 156 | 2024-11-13 | 3.572401285171509 | 3.572401285171509 | 3.385364520808755 | 3.441475706193182 | 523000 |
| 157 | 2024-11-14 | 3.6285126209259033 | 3.6472162758407665 | 3.4788831586418447 | 3.5817532606735916 | 984600 |
| 158 | 2024-11-18 | 3.6191604137420654 | 3.6939752531261227 | 3.4975866620613325 | 3.6004567596373374 | 547000 |
| 159 | 2024-11-19 | 3.6472160816192627 | 3.6846233894569753 | 3.5817530699381233 | 3.6472160816192627 | 666900 |
| 160 | 2024-11-21 | 3.5817532539367676 | 3.6472162689808147 | 3.5443459441773997 | 3.6472162689808147 | 588900 |
| 161 | 2024-11-22 | 3.626915693283081 | 3.7024765917102864 | 3.579690272508933 | 3.6552509457475697 | 1115800 |
| 162 | 2024-11-25 | 3.7119216918945312 | 3.7119216918945312 | 3.5985804563585595 | 3.6458058773366435 | 358900 |
| 163 | 2024-11-26 | 3.8819336891174316 | 3.9291588880275263 | 3.664696513074919 | 3.693031767534127 | 1483000 |
| 164 | 2024-11-27 | 3.5891354084014893 | 3.900823640381018 | 3.5891354084014893 | 3.825262966053167 | 676700 |
| 165 | 2024-11-28 | 3.249112129211426 | 3.636360808002987 | 3.249112129211426 | 3.636360808002987 | 1846400 |
| 166 | 2024-11-29 | 3.3246729373931885 | 3.3246729373931885 | 3.192441752772328 | 3.305782768161637 | 1580500 |
| 167 | 2024-12-02 | 3.2396669387817383 | 3.3246726941032443 | 3.173551126120892 | 3.3246726941032443 | 1276300 |
| 168 | 2024-12-03 | 3.1452159881591797 | 3.277447393077206 | 3.1168807353600108 | 3.277447393077206 | 1117000 |
| 169 | 2024-12-04 | 3.107435703277588 | 3.1829963786776148 | 3.0696553655775745 | 3.1452160409776013 | 764800 |
| 170 | 2024-12-05 | 3.1641061305999756 | 3.211331776731061 | 3.1168807096574596 | 3.1168807096574596 | 597500 |
| 171 | 2024-12-06 | 3.069655179977417 | 3.1924414952670235 | 3.050765012269564 | 3.182996186224535 | 781600 |
| 172 | 2024-12-09 | 2.96575927734375 | 3.1074355360965726 | 2.956314193426895 | 3.079100284346008 | 1159400 |
| 173 | 2024-12-10 | 3.0413200855255127 | 3.0413200855255127 | 2.9657594107907537 | 3.003539748158133 | 1073700 |
| 174 | 2024-12-11 | 3.0507652759552 | 3.182996461339259 | 2.984649683263171 | 3.0413201912849104 | 869300 |
| 175 | 2024-12-12 | 2.927978754043579 | 3.0507650717261785 | 2.8807533338535665 | 3.0507650717261785 | 1280700 |
| 176 | 2024-12-13 | 2.927978754043579 | 2.9563142313461532 | 2.8618631657775615 | 2.937423838081582 | 845000 |
| 177 | 2024-12-16 | 2.8335280418395996 | 2.956314365076499 | 2.8335280418395996 | 2.956314365076499 | 729600 |
| 178 | 2024-12-17 | 2.909088611602783 | 2.918533695724017 | 2.7107416198683083 | 2.833527938632914 | 1520200 |
| 179 | 2024-12-18 | 2.7485220432281494 | 2.89964338156302 | 2.720186792290361 | 2.8429728796874434 | 804400 |
| 180 | 2024-12-19 | 2.7674124240875244 | 2.814637845961665 | 2.7107416926499814 | 2.748522255337868 | 997800 |
| 181 | 2024-12-20 | 2.8895912170410156 | 2.8991911787369204 | 2.774391676690159 | 2.803191561777873 | 730400 |
| 182 | 2024-12-23 | 2.783991575241089 | 2.889591151500889 | 2.7263915774909715 | 2.889591151500889 | 745900 |
| 183 | 2024-12-26 | 2.7359914779663086 | 2.7935914744321524 | 2.716791555438071 | 2.7935914744321524 | 547200 |
| 184 | 2024-12-27 | 2.745591402053833 | 2.803191397739746 | 2.7071915575173096 | 2.7647915532032226 | 587000 |
| 185 | 2024-12-30 | 2.783991575241089 | 2.81279145967558 | 2.7263915774909715 | 2.7551914619254623 | 387100 |
| 186 | 2025-01-02 | 2.6879916191101074 | 2.831991264138612 | 2.6879916191101074 | 2.831991264138612 | 799300 |
| 187 | 2025-01-03 | 2.7359914779663086 | 2.7455914392304277 | 2.6879916716457144 | 2.697591632909833 | 661100 |
| 188 | 2025-01-06 | 2.851191520690918 | 2.851191520690918 | 2.735991745380792 | 2.735991745380792 | 685900 |
| 189 | 2025-01-07 | 2.9279909133911133 | 2.956790796999155 | 2.8415912625669884 | 2.8799911073777107 | 898400 |
| 190 | 2025-01-08 | 2.812791585922241 | 2.9183911669216727 | 2.812791585922241 | 2.9183911669216727 | 565700 |
| 191 | 2025-01-09 | 2.8895912170410156 | 2.8895912170410156 | 2.7935916000819683 | 2.8223914851696827 | 186800 |
| 192 | 2025-01-10 | 2.7551915645599365 | 2.8607913736346027 | 2.745591602724162 | 2.8319914881272785 | 715900 |
| 193 | 2025-01-13 | 2.783991575241089 | 2.8319913826319074 | 2.735991538969135 | 2.783991575241089 | 576900 |
| 194 | 2025-01-14 | 2.76479172706604 | 2.8415914209686046 | 2.76479172706604 | 2.812791535755143 | 509800 |
| 195 | 2025-01-15 | 2.985590934753418 | 2.985590934753418 | 2.812791618395754 | 2.8319915424354947 | 1168800 |
| 196 | 2025-01-16 | 2.879991292953491 | 2.985590872987416 | 2.879991292953491 | 2.985590872987416 | 452200 |
| 197 | 2025-01-17 | 2.9087910652160645 | 2.9375909495590586 | 2.870391219425405 | 2.87999118087307 | 332400 |
| 198 | 2025-01-20 | 3.004790782928467 | 3.043190627113436 | 2.889591021492434 | 2.927990865677403 | 476700 |
| 199 | 2025-01-21 | 3.0143909454345703 | 3.0719907155615718 | 2.9855908314899287 | 3.004790983746737 | 305300 |
| 200 | 2025-01-22 | 3.119990587234497 | 3.119990587234497 | 3.0335909302929083 | 3.052790854057706 | 530100 |
| 201 | 2025-01-23 | 3.052790880203247 | 3.129590575920186 | 3.033590956274012 | 3.1199906139555686 | 482800 |
| 202 | 2025-01-24 | 3.0208957195281982 | 3.1378337427601495 | 3.0208957195281982 | 3.0696200314034416 | 604500 |
| 203 | 2025-01-27 | 3.118344306945801 | 3.137833939987013 | 2.9916614598431663 | 3.0014062763637726 | 413900 |
| 204 | 2025-01-28 | 3.069620132446289 | 3.1378338460483914 | 3.069620132446289 | 3.1378338460483914 | 382800 |
| 205 | 2025-01-29 | 3.0208957195281982 | 3.108599295035846 | 3.0208957195281982 | 3.108599295035846 | 239600 |
| 206 | 2025-01-30 | 3.215792417526245 | 3.245026866591468 | 3.0501305394899823 | 3.0793649885552052 | 1083700 |
| 207 | 2025-01-31 | 3.1865580081939697 | 3.2840061729597863 | 3.1768131917173883 | 3.215792457623715 | 454200 |
| 208 | 2025-02-03 | 3.2937512397766113 | 3.2937512397766113 | 3.137833942964222 | 3.2547717413224495 | 572200 |
| 209 | 2025-02-04 | 3.196302890777588 | 3.3132409232498716 | 3.1768132574213332 | 3.3132409232498716 | 369900 |
| 210 | 2025-02-05 | 3.1768131256103516 | 3.2645164720745474 | 3.0988545954199553 | 3.2645164720745474 | 276100 |
| 211 | 2025-02-06 | 3.196302890777588 | 3.2157925241338425 | 3.1475788073869513 | 3.196302890777588 | 163700 |
| 212 | 2025-02-07 | 3.0793650150299072 | 3.235282078051586 | 3.0793650150299072 | 3.215792445173876 | 468400 |
| 213 | 2025-02-10 | 3.147578716278076 | 3.19630279825836 | 3.0891098179017358 | 3.118344267089906 | 368200 |
| 214 | 2025-02-11 | 3.147578716278076 | 3.19630279825836 | 3.1085994506938492 | 3.19630279825836 | 567600 |
| 215 | 2025-02-12 | 3.0891096591949463 | 3.1768130022535903 | 3.030640531487779 | 3.1768130022535903 | 634300 |
| 216 | 2025-02-13 | 3.0306406021118164 | 3.0988545473040006 | 2.9916613376218497 | 3.0793649150590174 | 643000 |
| 217 | 2025-02-14 | 3.1670682430267334 | 3.215792323375581 | 3.020895769645449 | 3.020895769645449 | 965500 |
| 218 | 2025-02-17 | 3.2547717094421387 | 3.303496023948901 | 3.1573235450981154 | 3.1573235450981154 | 567300 |
| 219 | 2025-02-18 | 3.206047534942627 | 3.293751112661318 | 3.176813086481311 | 3.2547716157114865 | 579500 |
| 220 | 2025-02-19 | 3.215792417526245 | 3.245026866591468 | 3.176813152105948 | 3.215792417526245 | 688900 |
| 221 | 2025-02-20 | 3.1573233604431152 | 3.2450267032234357 | 3.1475785445786353 | 3.2255370714944758 | 499200 |
| 222 | 2025-02-21 | 3.115067481994629 | 3.1941802290911374 | 3.115067481994629 | 3.154623855542883 | 618700 |
| 223 | 2025-02-24 | 3.0557327270507812 | 3.1447348045075745 | 3.0062872594495555 | 3.124956617467084 | 546000 |
| 224 | 2025-02-25 | 3.0656216144561768 | 3.095289128796826 | 3.0260652430347403 | 3.095289128796826 | 310000 |
| 225 | 2025-02-26 | 2.9766199588775635 | 3.115067503004825 | 2.9766199588775635 | 3.0952893160973 | 265500 |
| 226 | 2025-02-27 | 3.0260653495788574 | 3.0755108155965685 | 3.0161762563753154 | 3.045843535985942 | 572500 |
| 227 | 2025-02-28 | 3.006287097930908 | 3.0853998418423823 | 2.9766198189641053 | 3.0853998418423823 | 508100 |
| 228 | 2025-03-05 | 3.0260653495788574 | 3.045843535985942 | 2.996398069968231 | 3.0161762563753154 | 298500 |
| 229 | 2025-03-06 | 3.0557327270507812 | 3.0854000076115162 | 3.0161763529698007 | 3.026065446490046 | 358800 |
| 230 | 2025-03-07 | 3.0755107402801514 | 3.144734626784297 | 3.0260652754733144 | 3.065621647318784 | 541600 |
| 231 | 2025-03-10 | 3.1051783561706543 | 3.1447347293057 | 3.075510840544788 | 3.1348456360219386 | 248000 |
| 232 | 2025-03-11 | 3.0952892303466797 | 3.144734696245676 | 3.0557326218529037 | 3.144734696245676 | 699400 |
| 233 | 2025-03-12 | 3.0557327270507812 | 3.124956617467084 | 3.0557327270507812 | 3.105178430426594 | 381800 |
| 234 | 2025-03-13 | 3.035954475402832 | 3.0656217553322245 | 3.016176288783237 | 3.016176288783237 | 525800 |
| 235 | 2025-03-14 | 3.2930710315704346 | 3.2930710315704346 | 3.03595437799098 | 3.03595437799098 | 1651700 |
| 236 | 2025-03-17 | 3.2436256408691406 | 3.32273838662035 | 3.223847454431338 | 3.2831820137447454 | 741800 |
| 237 | 2025-03-18 | 3.28318190574646 | 3.3326273702144875 | 3.233736441278433 | 3.233736441278433 | 804400 |
| 238 | 2025-03-19 | 3.2930710315704346 | 3.332627403540416 | 3.273292845585444 | 3.2930710315704346 | 684300 |
| 239 | 2025-03-20 | 3.3524057865142822 | 3.4117403437827827 | 3.273292807715043 | 3.2930709934712095 | 786300 |
| 240 | 2025-03-21 | 3.3721840381622314 | 3.4018513173761744 | 3.302960150888455 | 3.352405852019603 | 450200 |
| 241 | 2025-03-24 | 3.2300000190734863 | 3.4000000953674316 | 3.2200000286102295 | 3.4000000953674316 | 661600 |
| 242 | 2025-03-25 | 3.3499999046325684 | 3.369999885559082 | 3.2300000190734863 | 3.259999990463257 | 463500 |
| 243 | 2025-03-26 | 3.3399999141693115 | 3.4100000858306885 | 3.309999942779541 | 3.309999942779541 | 388000 |
| 244 | 2025-03-27 | 3.430000066757202 | 3.440000057220459 | 3.3299999237060547 | 3.3299999237060547 | 570400 |
| 245 | 2025-03-28 | 3.450000047683716 | 3.569999933242798 | 3.380000114440918 | 3.430000066757202 | 1056000 |
| 246 | 2025-03-31 | 3.369999885559082 | 3.4700000286102295 | 3.359999895095825 | 3.4700000286102295 | 680600 |
| 247 | 2025-04-01 | 3.509999990463257 | 3.549999952316284 | 3.359999895095825 | 3.359999895095825 | 747200 |
| 248 | 2025-04-02 | 3.5999999046325684 | 3.619999885559082 | 3.509999990463257 | 3.5399999618530273 | 768700 |
| 249 | 2025-04-03 | 3.799999952316284 | 3.809999942779541 | 3.569999933242798 | 3.569999933242798 | 991200 |
| 250 | 2025-04-04 | 3.5 | 3.740000009536743 | 3.450000047683716 | 3.700000047683716 | 1322900 |
| 251 | 2025-04-07 | 3.440000057220459 | 3.5199999809265137 | 3.319999933242798 | 3.440000057220459 | 848300 |
| 252 | 2025-04-08 | 3.4000000953674316 | 3.559999942779541 | 3.359999895095825 | 3.440000057220459 | 781500 |
| 253 | 2025-04-09 | 3.609999895095825 | 3.630000114440918 | 3.309999942779541 | 3.369999885559082 | 1142600 |
| 254 | 2025-04-10 | 3.5799999237060547 | 3.609999895095825 | 3.490000009536743 | 3.609999895095825 | 506400 |
| 255 | 2025-04-11 | 3.609999895095825 | 3.609999895095825 | 3.5 | 3.609999895095825 | 356200 |