ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | RCSL4.SA | RCSL4.SA | RCSL4.SA | RCSL4.SA | RCSL4.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 2.5199999809265137 | 2.559999942779541 | 2.5199999809265137 | 2.559999942779541 | 94325 |
| 5 | 2024-04-12 | 2.559999942779541 | 2.5999999046325684 | 2.5199999809265137 | 2.559999942779541 | 311375 |
| 6 | 2024-04-15 | 2.440000057220459 | 2.5999999046325684 | 2.4000000953674316 | 2.5999999046325684 | 527225 |
| 7 | 2024-04-16 | 2.440000057220459 | 2.4800000190734863 | 2.4000000953674316 | 2.440000057220459 | 72475 |
| 8 | 2024-04-17 | 2.200000047683716 | 2.4800000190734863 | 2.200000047683716 | 2.440000057220459 | 689525 |
| 9 | 2024-04-18 | 2.0 | 2.200000047683716 | 1.9600000381469727 | 2.200000047683716 | 926075 |
| 10 | 2024-04-19 | 2.0 | 2.0399999618530273 | 1.9600000381469727 | 2.0 | 315200 |
| 11 | 2024-04-22 | 2.0399999618530273 | 2.0799999237060547 | 2.0 | 2.0399999618530273 | 264025 |
| 12 | 2024-04-23 | 2.0799999237060547 | 2.0799999237060547 | 2.0 | 2.0799999237060547 | 274150 |
| 13 | 2024-04-24 | 2.0399999618530273 | 2.0799999237060547 | 2.0 | 2.0399999618530273 | 92575 |
| 14 | 2024-04-25 | 2.0 | 2.0399999618530273 | 1.9600000381469727 | 2.0399999618530273 | 368775 |
| 15 | 2024-04-26 | 2.0399999618530273 | 2.0399999618530273 | 1.9600000381469727 | 2.0399999618530273 | 119775 |
| 16 | 2024-04-29 | 2.0 | 2.0399999618530273 | 2.0 | 2.0399999618530273 | 223050 |
| 17 | 2024-04-30 | 2.0 | 2.0399999618530273 | 1.9600000381469727 | 2.0399999618530273 | 26325 |
| 18 | 2024-05-02 | 2.0 | 2.0399999618530273 | 1.9600000381469727 | 2.0 | 151500 |
| 19 | 2024-05-03 | 2.0 | 2.0399999618530273 | 1.9600000381469727 | 2.0 | 91875 |
| 20 | 2024-05-06 | 1.9600000381469727 | 2.0399999618530273 | 1.9600000381469727 | 2.0 | 283350 |
| 21 | 2024-05-07 | 1.9600000381469727 | 2.0399999618530273 | 1.9199999570846558 | 1.9600000381469727 | 256550 |
| 22 | 2024-05-08 | 1.9600000381469727 | 2.0 | 1.9600000381469727 | 2.0 | 32900 |
| 23 | 2024-05-09 | 2.0 | 2.0 | 1.9600000381469727 | 2.0 | 62200 |
| 24 | 2024-05-10 | 2.0 | 2.0 | 1.9199999570846558 | 1.9600000381469727 | 115000 |
| 25 | 2024-05-13 | 1.7999999523162842 | 2.0 | 1.7999999523162842 | 1.9600000381469727 | 560925 |
| 26 | 2024-05-14 | 1.6799999475479126 | 1.840000033378601 | 1.6799999475479126 | 1.7999999523162842 | 281525 |
| 27 | 2024-05-15 | 1.559999942779541 | 1.7200000286102295 | 1.559999942779541 | 1.7200000286102295 | 274725 |
| 28 | 2024-05-16 | 1.559999942779541 | 1.6399999856948853 | 1.559999942779541 | 1.600000023841858 | 301175 |
| 29 | 2024-05-17 | 1.4800000190734863 | 1.600000023841858 | 1.4800000190734863 | 1.600000023841858 | 121525 |
| 30 | 2024-05-20 | 1.5199999809265137 | 1.559999942779541 | 1.4800000190734863 | 1.5199999809265137 | 60500 |
| 31 | 2024-05-21 | 1.4800000190734863 | 1.559999942779541 | 1.4800000190734863 | 1.5199999809265137 | 117600 |
| 32 | 2024-05-22 | 1.5199999809265137 | 1.600000023841858 | 1.4800000190734863 | 1.5199999809265137 | 443875 |
| 33 | 2024-05-23 | 1.4800000190734863 | 1.559999942779541 | 1.440000057220459 | 1.559999942779541 | 203325 |
| 34 | 2024-05-24 | 1.4800000190734863 | 1.5199999809265137 | 1.440000057220459 | 1.5199999809265137 | 39475 |
| 35 | 2024-05-27 | 1.4800000190734863 | 1.5199999809265137 | 1.440000057220459 | 1.4800000190734863 | 59475 |
| 36 | 2024-05-28 | 1.2000000476837158 | 1.4800000190734863 | 1.1200000047683716 | 1.4800000190734863 | 631825 |
| 37 | 2024-05-29 | 1.2000000476837158 | 1.2799999713897705 | 1.159999966621399 | 1.2000000476837158 | 594175 |
| 38 | 2024-05-31 | 1.149999976158142 | 1.350000023841858 | 0.9900000095367432 | 1.0 | 2157600 |
| 39 | 2024-06-03 | 1.1399999856948853 | 1.2699999809265137 | 1.100000023841858 | 1.1799999475479126 | 944500 |
| 40 | 2024-06-04 | 1.1399999856948853 | 1.2000000476837158 | 1.1299999952316284 | 1.1799999475479126 | 707100 |
| 41 | 2024-06-05 | 1.149999976158142 | 1.1699999570846558 | 1.1399999856948853 | 1.159999966621399 | 228300 |
| 42 | 2024-06-06 | 1.159999966621399 | 1.2200000286102295 | 1.1399999856948853 | 1.1699999570846558 | 1379900 |
| 43 | 2024-06-07 | 1.159999966621399 | 1.1799999475479126 | 1.149999976158142 | 1.159999966621399 | 420500 |
| 44 | 2024-06-10 | 1.1799999475479126 | 1.2599999904632568 | 1.159999966621399 | 1.1699999570846558 | 359500 |
| 45 | 2024-06-11 | 1.2000000476837158 | 1.2799999713897705 | 1.149999976158142 | 1.2000000476837158 | 1703600 |
| 46 | 2024-06-12 | 1.190000057220459 | 1.2300000190734863 | 1.1699999570846558 | 1.2200000286102295 | 531700 |
| 47 | 2024-06-13 | 1.1799999475479126 | 1.2000000476837158 | 1.1699999570846558 | 1.2000000476837158 | 252200 |
| 48 | 2024-06-14 | 1.1799999475479126 | 1.190000057220459 | 1.1699999570846558 | 1.1799999475479126 | 279800 |
| 49 | 2024-06-17 | 1.1699999570846558 | 1.2300000190734863 | 1.149999976158142 | 1.1799999475479126 | 731800 |
| 50 | 2024-06-18 | 1.1399999856948853 | 1.1699999570846558 | 1.1399999856948853 | 1.1699999570846558 | 176300 |
| 51 | 2024-06-19 | 1.0800000429153442 | 1.1399999856948853 | 1.059999942779541 | 1.1399999856948853 | 496500 |
| 52 | 2024-06-20 | 1.0 | 1.1100000143051147 | 0.9900000095367432 | 1.0800000429153442 | 551100 |
| 53 | 2024-06-21 | 1.0 | 1.0199999809265137 | 0.9900000095367432 | 1.0 | 306800 |
| 54 | 2024-06-24 | 1.0499999523162842 | 1.0800000429153442 | 0.9900000095367432 | 1.0099999904632568 | 1127800 |
| 55 | 2024-06-25 | 1.0399999618530273 | 1.059999942779541 | 1.0399999618530273 | 1.0499999523162842 | 140800 |
| 56 | 2024-06-26 | 1.0399999618530273 | 1.0700000524520874 | 1.0199999809265137 | 1.0499999523162842 | 465500 |
| 57 | 2024-06-27 | 1.0499999523162842 | 1.0800000429153442 | 1.0299999713897705 | 1.0399999618530273 | 929400 |
| 58 | 2024-06-28 | 1.1699999570846558 | 1.2000000476837158 | 1.0700000524520874 | 1.0700000524520874 | 1587600 |
| 59 | 2024-07-01 | 1.1699999570846558 | 1.2400000095367432 | 1.159999966621399 | 1.1799999475479126 | 1393400 |
| 60 | 2024-07-02 | 1.1799999475479126 | 1.2200000286102295 | 1.1699999570846558 | 1.1799999475479126 | 641000 |
| 61 | 2024-07-03 | 1.2599999904632568 | 1.2699999809265137 | 1.190000057220459 | 1.190000057220459 | 2226000 |
| 62 | 2024-07-04 | 1.1299999952316284 | 1.2599999904632568 | 1.1299999952316284 | 1.25 | 2745500 |
| 63 | 2024-07-05 | 1.090000033378601 | 1.1299999952316284 | 1.059999942779541 | 1.1200000047683716 | 614400 |
| 64 | 2024-07-08 | 1.090000033378601 | 1.1100000143051147 | 1.059999942779541 | 1.090000033378601 | 970600 |
| 65 | 2024-07-09 | 1.149999976158142 | 1.159999966621399 | 1.090000033378601 | 1.090000033378601 | 971700 |
| 66 | 2024-07-10 | 1.2000000476837158 | 1.2200000286102295 | 1.1299999952316284 | 1.149999976158142 | 2152400 |
| 67 | 2024-07-11 | 1.190000057220459 | 1.2100000381469727 | 1.1799999475479126 | 1.190000057220459 | 1496100 |
| 68 | 2024-07-12 | 1.159999966621399 | 1.1799999475479126 | 1.1399999856948853 | 1.1799999475479126 | 534000 |
| 69 | 2024-07-15 | 1.1799999475479126 | 1.2000000476837158 | 1.1399999856948853 | 1.159999966621399 | 1221400 |
| 70 | 2024-07-16 | 1.1200000047683716 | 1.1699999570846558 | 1.1200000047683716 | 1.1699999570846558 | 490500 |
| 71 | 2024-07-17 | 1.090000033378601 | 1.1399999856948853 | 1.0800000429153442 | 1.1299999952316284 | 601100 |
| 72 | 2024-07-18 | 1.059999942779541 | 1.090000033378601 | 1.0499999523162842 | 1.0800000429153442 | 207100 |
| 73 | 2024-07-19 | 1.0199999809265137 | 1.0499999523162842 | 1.0 | 1.0499999523162842 | 432100 |
| 74 | 2024-07-22 | 1.0800000429153442 | 1.100000023841858 | 1.0 | 1.0199999809265137 | 1336400 |
| 75 | 2024-07-23 | 1.0299999713897705 | 1.0700000524520874 | 1.0199999809265137 | 1.0700000524520874 | 264700 |
| 76 | 2024-07-24 | 1.0299999713897705 | 1.0399999618530273 | 1.0099999904632568 | 1.0299999713897705 | 611600 |
| 77 | 2024-07-25 | 1.0399999618530273 | 1.0700000524520874 | 1.0099999904632568 | 1.0199999809265137 | 1717100 |
| 78 | 2024-07-26 | 1.0499999523162842 | 1.059999942779541 | 1.0299999713897705 | 1.0299999713897705 | 793500 |
| 79 | 2024-07-29 | 1.0399999618530273 | 1.059999942779541 | 1.0299999713897705 | 1.0399999618530273 | 613900 |
| 80 | 2024-07-30 | 1.0099999904632568 | 1.0399999618530273 | 1.0 | 1.0399999618530273 | 925900 |
| 81 | 2024-07-31 | 0.9900000095367432 | 1.0099999904632568 | 0.9900000095367432 | 0.9900000095367432 | 317100 |
| 82 | 2024-08-01 | 1.0 | 1.0099999904632568 | 0.9900000095367432 | 1.0 | 530900 |
| 83 | 2024-08-02 | 0.8799999952316284 | 1.0 | 0.8700000047683716 | 0.9900000095367432 | 569600 |
| 84 | 2024-08-05 | 0.8600000143051147 | 0.8700000047683716 | 0.7699999809265137 | 0.8500000238418579 | 555300 |
| 85 | 2024-08-06 | 0.8899999856948853 | 0.9200000166893005 | 0.8399999737739563 | 0.8700000047683716 | 771000 |
| 86 | 2024-08-07 | 0.8999999761581421 | 0.9100000262260437 | 0.8799999952316284 | 0.8999999761581421 | 410900 |
| 87 | 2024-08-08 | 0.8899999856948853 | 0.8999999761581421 | 0.8799999952316284 | 0.8899999856948853 | 183300 |
| 88 | 2024-08-09 | 0.8999999761581421 | 0.8999999761581421 | 0.8899999856948853 | 0.8999999761581421 | 82900 |
| 89 | 2024-08-12 | 0.8700000047683716 | 0.8999999761581421 | 0.8600000143051147 | 0.8999999761581421 | 398300 |
| 90 | 2024-08-13 | 0.8700000047683716 | 0.8799999952316284 | 0.8700000047683716 | 0.8700000047683716 | 105500 |
| 91 | 2024-08-14 | 0.8500000238418579 | 0.8799999952316284 | 0.8500000238418579 | 0.8799999952316284 | 224800 |
| 92 | 2024-08-15 | 0.8199999928474426 | 0.8500000238418579 | 0.8100000023841858 | 0.8500000238418579 | 195900 |
| 93 | 2024-08-16 | 0.8100000023841858 | 0.8299999833106995 | 0.800000011920929 | 0.8299999833106995 | 84000 |
| 94 | 2024-08-19 | 0.800000011920929 | 0.8199999928474426 | 0.800000011920929 | 0.8199999928474426 | 187900 |
| 95 | 2024-08-20 | 0.8299999833106995 | 0.8500000238418579 | 0.800000011920929 | 0.8100000023841858 | 431600 |
| 96 | 2024-08-21 | 0.8500000238418579 | 0.8700000047683716 | 0.8299999833106995 | 0.8299999833106995 | 490900 |
| 97 | 2024-08-22 | 0.8299999833106995 | 0.8500000238418579 | 0.8199999928474426 | 0.8500000238418579 | 95100 |
| 98 | 2024-08-23 | 0.8500000238418579 | 0.8600000143051147 | 0.8199999928474426 | 0.8299999833106995 | 388900 |
| 99 | 2024-08-26 | 0.8700000047683716 | 0.8700000047683716 | 0.8399999737739563 | 0.8500000238418579 | 264700 |
| 100 | 2024-08-27 | 0.8899999856948853 | 0.9100000262260437 | 0.8600000143051147 | 0.8600000143051147 | 591800 |
| 101 | 2024-08-28 | 0.8799999952316284 | 0.8999999761581421 | 0.8700000047683716 | 0.8999999761581421 | 367900 |
| 102 | 2024-08-29 | 0.8899999856948853 | 0.8899999856948853 | 0.8799999952316284 | 0.8899999856948853 | 107600 |
| 103 | 2024-08-30 | 0.8999999761581421 | 0.9100000262260437 | 0.8799999952316284 | 0.8899999856948853 | 219700 |
| 104 | 2024-09-02 | 1.0099999904632568 | 1.0700000524520874 | 0.8899999856948853 | 0.8999999761581421 | 2905700 |
| 105 | 2024-09-03 | 1.0099999904632568 | 1.1200000047683716 | 0.9800000190734863 | 1.0199999809265137 | 1711100 |
| 106 | 2024-09-04 | 1.0399999618530273 | 1.059999942779541 | 1.0099999904632568 | 1.0099999904632568 | 795000 |
| 107 | 2024-09-05 | 1.0499999523162842 | 1.090000033378601 | 1.0399999618530273 | 1.0499999523162842 | 829000 |
| 108 | 2024-09-06 | 1.0700000524520874 | 1.100000023841858 | 1.059999942779541 | 1.0700000524520874 | 849500 |
| 109 | 2024-09-09 | 1.1299999952316284 | 1.1799999475479126 | 1.0700000524520874 | 1.0800000429153442 | 1938900 |
| 110 | 2024-09-10 | 1.0700000524520874 | 1.1399999856948853 | 1.0700000524520874 | 1.1299999952316284 | 846100 |
| 111 | 2024-09-11 | 1.090000033378601 | 1.1100000143051147 | 1.0800000429153442 | 1.0800000429153442 | 359900 |
| 112 | 2024-09-12 | 1.0399999618530273 | 1.1100000143051147 | 1.0399999618530273 | 1.100000023841858 | 437200 |
| 113 | 2024-09-13 | 1.0099999904632568 | 1.059999942779541 | 1.0 | 1.0499999523162842 | 369800 |
| 114 | 2024-09-16 | 1.0199999809265137 | 1.0499999523162842 | 1.0099999904632568 | 1.0099999904632568 | 405500 |
| 115 | 2024-09-17 | 1.0 | 1.0399999618530273 | 0.9900000095367432 | 1.0399999618530273 | 251600 |
| 116 | 2024-09-18 | 1.0 | 1.0099999904632568 | 0.9700000286102295 | 1.0 | 243400 |
| 117 | 2024-09-19 | 1.0099999904632568 | 1.0099999904632568 | 0.9700000286102295 | 1.0099999904632568 | 268600 |
| 118 | 2024-09-20 | 0.9700000286102295 | 1.0199999809265137 | 0.949999988079071 | 1.0099999904632568 | 143500 |
| 119 | 2024-09-23 | 0.9800000190734863 | 0.9900000095367432 | 0.949999988079071 | 0.9700000286102295 | 197900 |
| 120 | 2024-09-24 | 1.0 | 1.0099999904632568 | 0.9800000190734863 | 0.9900000095367432 | 422600 |
| 121 | 2024-09-25 | 0.9800000190734863 | 1.0099999904632568 | 0.9800000190734863 | 1.0 | 256000 |
| 122 | 2024-09-26 | 0.949999988079071 | 1.0099999904632568 | 0.949999988079071 | 1.0 | 251900 |
| 123 | 2024-09-27 | 0.949999988079071 | 0.9700000286102295 | 0.9399999976158142 | 0.9599999785423279 | 209500 |
| 124 | 2024-09-30 | 0.949999988079071 | 0.9599999785423279 | 0.9399999976158142 | 0.9399999976158142 | 121600 |
| 125 | 2024-10-01 | 0.949999988079071 | 0.9700000286102295 | 0.9399999976158142 | 0.9599999785423279 | 140800 |
| 126 | 2024-10-02 | 0.9599999785423279 | 0.9700000286102295 | 0.949999988079071 | 0.9599999785423279 | 171200 |
| 127 | 2024-10-03 | 0.9100000262260437 | 0.9599999785423279 | 0.8899999856948853 | 0.949999988079071 | 395100 |
| 128 | 2024-10-04 | 0.9300000071525574 | 0.949999988079071 | 0.9100000262260437 | 0.9100000262260437 | 176300 |
| 129 | 2024-10-07 | 0.9800000190734863 | 1.0099999904632568 | 0.9200000166893005 | 0.9300000071525574 | 1021400 |
| 130 | 2024-10-08 | 1.0499999523162842 | 1.190000057220459 | 1.0 | 1.0 | 3643100 |
| 131 | 2024-10-09 | 1.0700000524520874 | 1.1299999952316284 | 1.0199999809265137 | 1.0299999713897705 | 3917500 |
| 132 | 2024-10-10 | 1.0700000524520874 | 1.1799999475479126 | 1.059999942779541 | 1.0800000429153442 | 2948100 |
| 133 | 2024-10-11 | 1.2100000381469727 | 1.2400000095367432 | 1.0700000524520874 | 1.100000023841858 | 3060300 |
| 134 | 2024-10-14 | 1.2799999713897705 | 1.3700000047683716 | 1.2200000286102295 | 1.2400000095367432 | 2776100 |
| 135 | 2024-10-15 | 1.350000023841858 | 1.3899999856948853 | 1.2400000095367432 | 1.2899999618530273 | 3736500 |
| 136 | 2024-10-16 | 1.3899999856948853 | 1.4500000476837158 | 1.2899999618530273 | 1.340000033378601 | 4921100 |
| 137 | 2024-10-17 | 1.4299999475479126 | 1.4600000381469727 | 1.350000023841858 | 1.3799999952316284 | 4151300 |
| 138 | 2024-10-18 | 1.8300000429153442 | 1.9700000286102295 | 1.4600000381469727 | 1.4700000286102295 | 4938100 |
| 139 | 2024-10-21 | 1.9700000286102295 | 2.3299999237060547 | 1.8700000047683716 | 1.8700000047683716 | 5803000 |
| 140 | 2024-10-22 | 1.5700000524520874 | 2.1700000762939453 | 1.5099999904632568 | 2.0299999713897705 | 5252400 |
| 141 | 2024-10-23 | 1.6399999856948853 | 1.7300000190734863 | 1.5700000524520874 | 1.5700000524520874 | 4207700 |
| 142 | 2024-10-24 | 1.8200000524520874 | 1.8899999856948853 | 1.5499999523162842 | 1.6299999952316284 | 6007500 |
| 143 | 2024-10-25 | 1.7100000381469727 | 1.909999966621399 | 1.600000023841858 | 1.8300000429153442 | 7449400 |
| 144 | 2024-10-28 | 1.7200000286102295 | 2.0799999237060547 | 1.7200000286102295 | 1.75 | 9366800 |
| 145 | 2024-10-29 | 1.9500000476837158 | 2.1700000762939453 | 1.7699999809265137 | 1.7799999713897705 | 9900300 |
| 146 | 2024-10-30 | 1.899999976158142 | 2.0399999618530273 | 1.809999942779541 | 1.9600000381469727 | 6847000 |
| 147 | 2024-10-31 | 1.8700000047683716 | 2.0 | 1.7999999523162842 | 1.9500000476837158 | 4560100 |
| 148 | 2024-11-01 | 1.9299999475479126 | 2.0999999046325684 | 1.8899999856948853 | 1.9500000476837158 | 7084000 |
| 149 | 2024-11-04 | 1.9199999570846558 | 2.059999942779541 | 1.8600000143051147 | 2.009999990463257 | 7730200 |
| 150 | 2024-11-05 | 1.9299999475479126 | 2.059999942779541 | 1.809999942779541 | 1.9600000381469727 | 17420900 |
| 151 | 2024-11-06 | 1.9700000286102295 | 2.140000104904175 | 1.9199999570846558 | 1.9600000381469727 | 16457600 |
| 152 | 2024-11-07 | 1.8899999856948853 | 2.0399999618530273 | 1.8600000143051147 | 2.009999990463257 | 7663200 |
| 153 | 2024-11-08 | 1.8899999856948853 | 1.9700000286102295 | 1.8700000047683716 | 1.909999966621399 | 5211700 |
| 154 | 2024-11-11 | 1.899999976158142 | 2.0 | 1.8899999856948853 | 1.9199999570846558 | 6396200 |
| 155 | 2024-11-12 | 1.5 | 1.899999976158142 | 1.409999966621399 | 1.8899999856948853 | 9398800 |
| 156 | 2024-11-13 | 1.7000000476837158 | 1.7300000190734863 | 1.5199999809265137 | 1.5199999809265137 | 6567900 |
| 157 | 2024-11-14 | 1.6399999856948853 | 1.809999942779541 | 1.6200000047683716 | 1.7400000095367432 | 8619900 |
| 158 | 2024-11-18 | 1.899999976158142 | 1.9900000095367432 | 1.7100000381469727 | 1.7100000381469727 | 6341500 |
| 159 | 2024-11-19 | 1.8200000524520874 | 1.9199999570846558 | 1.7899999618530273 | 1.909999966621399 | 3891600 |
| 160 | 2024-11-21 | 1.8200000524520874 | 1.9199999570846558 | 1.7999999523162842 | 1.8300000429153442 | 2812700 |
| 161 | 2024-11-22 | 1.809999942779541 | 1.850000023841858 | 1.6399999856948853 | 1.8200000524520874 | 8791700 |
| 162 | 2024-11-25 | 2.0199999809265137 | 2.180000066757202 | 1.840000033378601 | 1.840000033378601 | 7897500 |
| 163 | 2024-11-26 | 2.009999990463257 | 2.2100000381469727 | 2.009999990463257 | 2.0299999713897705 | 4811600 |
| 164 | 2024-11-27 | 1.7200000286102295 | 2.2100000381469727 | 1.7200000286102295 | 2.049999952316284 | 10338600 |
| 165 | 2024-11-28 | 1.649999976158142 | 1.7300000190734863 | 1.600000023841858 | 1.7000000476837158 | 3166000 |
| 166 | 2024-11-29 | 1.5800000429153442 | 1.7400000095367432 | 1.5499999523162842 | 1.7000000476837158 | 3344800 |
| 167 | 2024-12-02 | 1.440000057220459 | 1.649999976158142 | 1.3300000429153442 | 1.600000023841858 | 5189800 |
| 168 | 2024-12-03 | 1.440000057220459 | 1.5 | 1.4199999570846558 | 1.4299999475479126 | 1966600 |
| 169 | 2024-12-04 | 1.5499999523162842 | 1.5700000524520874 | 1.4500000476837158 | 1.4500000476837158 | 3732700 |
| 170 | 2024-12-05 | 1.5800000429153442 | 1.649999976158142 | 1.5499999523162842 | 1.5800000429153442 | 3702600 |
| 171 | 2024-12-06 | 1.6100000143051147 | 1.6299999952316284 | 1.5199999809265137 | 1.590000033378601 | 5662200 |
| 172 | 2024-12-09 | 1.6100000143051147 | 1.690000057220459 | 1.5700000524520874 | 1.6200000047683716 | 6810000 |
| 173 | 2024-12-10 | 1.7000000476837158 | 1.8200000524520874 | 1.6200000047683716 | 1.6299999952316284 | 6591700 |
| 174 | 2024-12-11 | 1.4600000381469727 | 1.7300000190734863 | 1.4199999570846558 | 1.7200000286102295 | 4196900 |
| 175 | 2024-12-12 | 1.3200000524520874 | 1.4800000190734863 | 1.309999942779541 | 1.4299999475479126 | 4092600 |
| 176 | 2024-12-13 | 1.350000023841858 | 1.3700000047683716 | 1.3200000524520874 | 1.3200000524520874 | 1929300 |
| 177 | 2024-12-16 | 1.2400000095367432 | 1.399999976158142 | 1.2100000381469727 | 1.340000033378601 | 2536600 |
| 178 | 2024-12-17 | 1.2100000381469727 | 1.2599999904632568 | 1.1699999570846558 | 1.2400000095367432 | 2125300 |
| 179 | 2024-12-18 | 1.2400000095367432 | 1.2699999809265137 | 1.2100000381469727 | 1.2100000381469727 | 4227000 |
| 180 | 2024-12-19 | 1.2400000095367432 | 1.25 | 1.2000000476837158 | 1.2200000286102295 | 3108100 |
| 181 | 2024-12-20 | 1.2799999713897705 | 1.2899999618530273 | 1.25 | 1.25 | 1183900 |
| 182 | 2024-12-23 | 1.2200000286102295 | 1.2899999618530273 | 1.2100000381469727 | 1.2699999809265137 | 643900 |
| 183 | 2024-12-26 | 1.25 | 1.2599999904632568 | 1.2200000286102295 | 1.2400000095367432 | 829500 |
| 184 | 2024-12-27 | 1.149999976158142 | 1.2699999809265137 | 1.1200000047683716 | 1.2599999904632568 | 5163200 |
| 185 | 2024-12-30 | 1.059999942779541 | 1.159999966621399 | 1.0499999523162842 | 1.149999976158142 | 3104000 |
| 186 | 2025-01-02 | 0.9399999976158142 | 1.059999942779541 | 0.9399999976158142 | 1.0499999523162842 | 2767200 |
| 187 | 2025-01-03 | 0.8899999856948853 | 1.1299999952316284 | 0.8899999856948853 | 0.949999988079071 | 9145400 |
| 188 | 2025-01-06 | 0.7799999713897705 | 0.949999988079071 | 0.7200000286102295 | 0.9300000071525574 | 10554800 |
| 189 | 2025-01-07 | 0.7799999713897705 | 0.8500000238418579 | 0.7599999904632568 | 0.7900000214576721 | 9784400 |
| 190 | 2025-01-08 | 0.7300000190734863 | 0.7900000214576721 | 0.7099999785423279 | 0.7799999713897705 | 3779900 |
| 191 | 2025-01-09 | 0.7099999785423279 | 0.7699999809265137 | 0.6800000071525574 | 0.7300000190734863 | 3163300 |
| 192 | 2025-01-10 | 0.7400000095367432 | 0.7400000095367432 | 0.6899999976158142 | 0.7099999785423279 | 1705900 |
| 193 | 2025-01-13 | 0.7200000286102295 | 0.7599999904632568 | 0.699999988079071 | 0.7300000190734863 | 2674100 |
| 194 | 2025-01-14 | 0.7200000286102295 | 0.75 | 0.6899999976158142 | 0.7300000190734863 | 3898900 |
| 195 | 2025-01-15 | 0.7300000190734863 | 0.7599999904632568 | 0.699999988079071 | 0.7300000190734863 | 5976400 |
| 196 | 2025-01-16 | 0.7400000095367432 | 0.7599999904632568 | 0.7099999785423279 | 0.7300000190734863 | 7679300 |
| 197 | 2025-01-17 | 0.7300000190734863 | 0.7599999904632568 | 0.7099999785423279 | 0.75 | 3608400 |
| 198 | 2025-01-20 | 0.7300000190734863 | 0.75 | 0.7099999785423279 | 0.7300000190734863 | 2262200 |
| 199 | 2025-01-21 | 0.7099999785423279 | 0.7599999904632568 | 0.6899999976158142 | 0.7300000190734863 | 6486600 |
| 200 | 2025-01-22 | 0.7099999785423279 | 0.7200000286102295 | 0.6899999976158142 | 0.7099999785423279 | 2324200 |
| 201 | 2025-01-23 | 0.7099999785423279 | 0.7200000286102295 | 0.6899999976158142 | 0.7099999785423279 | 1331400 |
| 202 | 2025-01-24 | 0.6899999976158142 | 0.7200000286102295 | 0.6899999976158142 | 0.699999988079071 | 1894400 |
| 203 | 2025-01-27 | 0.699999988079071 | 0.7099999785423279 | 0.6899999976158142 | 0.6899999976158142 | 1387500 |
| 204 | 2025-01-28 | 0.699999988079071 | 0.7099999785423279 | 0.6899999976158142 | 0.699999988079071 | 2133200 |
| 205 | 2025-01-29 | 0.6899999976158142 | 0.7099999785423279 | 0.6700000166893005 | 0.699999988079071 | 2396700 |
| 206 | 2025-01-30 | 0.6700000166893005 | 0.6899999976158142 | 0.6499999761581421 | 0.6800000071525574 | 2899300 |
| 207 | 2025-01-31 | 0.6600000262260437 | 0.6700000166893005 | 0.6499999761581421 | 0.6700000166893005 | 1313100 |
| 208 | 2025-02-03 | 0.6600000262260437 | 0.6700000166893005 | 0.6499999761581421 | 0.6600000262260437 | 1880100 |
| 209 | 2025-02-04 | 0.6600000262260437 | 0.6700000166893005 | 0.6399999856948853 | 0.6600000262260437 | 1720200 |
| 210 | 2025-02-05 | 0.6600000262260437 | 0.6700000166893005 | 0.6499999761581421 | 0.6600000262260437 | 789800 |
| 211 | 2025-02-06 | 0.6600000262260437 | 0.6700000166893005 | 0.6499999761581421 | 0.6499999761581421 | 1168900 |
| 212 | 2025-02-07 | 0.6600000262260437 | 0.6600000262260437 | 0.6399999856948853 | 0.6499999761581421 | 1104200 |
| 213 | 2025-02-10 | 0.6600000262260437 | 0.6700000166893005 | 0.6499999761581421 | 0.6499999761581421 | 1130000 |
| 214 | 2025-02-11 | 0.6700000166893005 | 0.6700000166893005 | 0.6499999761581421 | 0.6600000262260437 | 960000 |
| 215 | 2025-02-12 | 0.800000011920929 | 0.8399999737739563 | 0.6600000262260437 | 0.6600000262260437 | 8479800 |
| 216 | 2025-02-13 | 0.7400000095367432 | 0.8100000023841858 | 0.7400000095367432 | 0.7900000214576721 | 4504700 |
| 217 | 2025-02-14 | 0.7400000095367432 | 0.7799999713897705 | 0.7099999785423279 | 0.7400000095367432 | 3700500 |
| 218 | 2025-02-17 | 0.7300000190734863 | 0.7599999904632568 | 0.699999988079071 | 0.7300000190734863 | 4519400 |
| 219 | 2025-02-18 | 0.7400000095367432 | 0.75 | 0.699999988079071 | 0.7200000286102295 | 2260200 |
| 220 | 2025-02-19 | 0.7300000190734863 | 0.75 | 0.7099999785423279 | 0.7300000190734863 | 2394000 |
| 221 | 2025-02-20 | 0.7200000286102295 | 0.7300000190734863 | 0.6899999976158142 | 0.7200000286102295 | 3464000 |
| 222 | 2025-02-21 | 0.7699999809265137 | 0.7900000214576721 | 0.699999988079071 | 0.7200000286102295 | 3460100 |
| 223 | 2025-02-24 | 0.8100000023841858 | 0.8799999952316284 | 0.75 | 0.7699999809265137 | 4674100 |
| 224 | 2025-02-25 | 0.8399999737739563 | 0.8600000143051147 | 0.7799999713897705 | 0.8199999928474426 | 4529900 |
| 225 | 2025-02-26 | 0.8100000023841858 | 0.8399999737739563 | 0.7900000214576721 | 0.8199999928474426 | 4472500 |
| 226 | 2025-02-27 | 0.7900000214576721 | 0.8399999737739563 | 0.7599999904632568 | 0.8199999928474426 | 3960100 |
| 227 | 2025-02-28 | 0.7599999904632568 | 0.800000011920929 | 0.7200000286102295 | 0.7900000214576721 | 2607200 |
| 228 | 2025-03-05 | 0.800000011920929 | 0.800000011920929 | 0.7200000286102295 | 0.7599999904632568 | 5730500 |
| 229 | 2025-03-06 | 0.7799999713897705 | 0.8199999928474426 | 0.75 | 0.8100000023841858 | 2974500 |
| 230 | 2025-03-07 | 0.7900000214576721 | 0.8100000023841858 | 0.75 | 0.7699999809265137 | 2734700 |
| 231 | 2025-03-10 | 0.7699999809265137 | 0.8100000023841858 | 0.75 | 0.7799999713897705 | 3163700 |
| 232 | 2025-03-11 | 0.7699999809265137 | 0.800000011920929 | 0.7599999904632568 | 0.7699999809265137 | 2798000 |
| 233 | 2025-03-12 | 1.0099999904632568 | 1.0199999809265137 | 0.7599999904632568 | 0.7699999809265137 | 6466600 |
| 234 | 2025-03-13 | 0.9700000286102295 | 1.0499999523162842 | 0.949999988079071 | 1.0499999523162842 | 5027500 |
| 235 | 2025-03-14 | 0.9700000286102295 | 1.0 | 0.8500000238418579 | 0.9900000095367432 | 8317400 |
| 236 | 2025-03-17 | 0.9100000262260437 | 0.9900000095367432 | 0.8600000143051147 | 0.9700000286102295 | 7526500 |
| 237 | 2025-03-18 | 1.0299999713897705 | 1.059999942779541 | 0.8899999856948853 | 0.9200000166893005 | 7325500 |
| 238 | 2025-03-19 | 1.0099999904632568 | 1.059999942779541 | 0.9700000286102295 | 1.0499999523162842 | 2982400 |
| 239 | 2025-03-20 | 1.0399999618530273 | 1.059999942779541 | 1.0099999904632568 | 1.0199999809265137 | 3286400 |
| 240 | 2025-03-21 | 1.100000023841858 | 1.159999966621399 | 1.0399999618530273 | 1.0399999618530273 | 5761300 |
| 241 | 2025-03-24 | 1.149999976158142 | 1.1799999475479126 | 1.1100000143051147 | 1.1200000047683716 | 3453200 |
| 242 | 2025-03-25 | 1.1399999856948853 | 1.2100000381469727 | 1.1200000047683716 | 1.1799999475479126 | 4882100 |
| 243 | 2025-03-26 | 1.190000057220459 | 1.2699999809265137 | 1.149999976158142 | 1.149999976158142 | 4887100 |
| 244 | 2025-03-27 | 1.1699999570846558 | 1.2400000095367432 | 1.159999966621399 | 1.2100000381469727 | 2793100 |
| 245 | 2025-03-28 | 1.2100000381469727 | 1.2599999904632568 | 1.1699999570846558 | 1.190000057220459 | 5945500 |
| 246 | 2025-03-31 | 1.2200000286102295 | 1.3300000429153442 | 1.2200000286102295 | 1.2200000286102295 | 5353300 |
| 247 | 2025-04-01 | 1.25 | 1.25 | 1.2000000476837158 | 1.2300000190734863 | 3086700 |
| 248 | 2025-04-02 | 1.2400000095367432 | 1.2699999809265137 | 1.2300000190734863 | 1.2300000190734863 | 4181400 |
| 249 | 2025-04-03 | 1.2699999809265137 | 1.2999999523162842 | 1.2400000095367432 | 1.2400000095367432 | 4019700 |
| 250 | 2025-04-04 | 1.350000023841858 | 1.4299999475479126 | 1.2799999713897705 | 1.2799999713897705 | 5335300 |
| 251 | 2025-04-07 | 1.350000023841858 | 1.3799999952316284 | 1.350000023841858 | 1.3600000143051147 | 2388800 |
| 252 | 2025-04-08 | 1.3600000143051147 | 1.4299999475479126 | 1.3600000143051147 | 1.3799999952316284 | 2451200 |
| 253 | 2025-04-09 | 1.350000023841858 | 1.4199999570846558 | 1.350000023841858 | 1.3799999952316284 | 3116400 |
| 254 | 2025-04-10 | 1.340000033378601 | 1.440000057220459 | 1.2999999523162842 | 1.350000023841858 | 4298900 |
| 255 | 2025-04-11 | 1.3899999856948853 | 1.4700000286102295 | 1.340000033378601 | 1.350000023841858 | 4418200 |