ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 21.857440948486328 | 22.08945247804214 | 21.857440948486328 | 22.08945247804214 | 1000 |
| 3 | 2024-04-17 | 21.857440948486328 | 21.857440948486328 | 21.857440948486328 | 21.857440948486328 | 0 |
| 4 | 2024-04-18 | 21.857440948486328 | 21.857440948486328 | 21.857440948486328 | 21.857440948486328 | 100 |
| 5 | 2024-04-19 | 21.857440948486328 | 21.857440948486328 | 21.70276659544912 | 21.780103771967724 | 400 |
| 6 | 2024-04-22 | 21.847774505615234 | 21.99278148730824 | 21.847774505615234 | 21.944446441365177 | 900 |
| 7 | 2024-04-23 | 21.925111770629883 | 21.925111770629883 | 21.84777459050221 | 21.84777459050221 | 600 |
| 8 | 2024-04-24 | 21.847774505615234 | 21.847774505615234 | 21.751102569865292 | 21.847774505615234 | 400 |
| 9 | 2024-04-25 | 21.847774505615234 | 21.847774505615234 | 21.847774505615234 | 21.847774505615234 | 0 |
| 10 | 2024-04-26 | 21.847774505615234 | 21.847774505615234 | 21.847774505615234 | 21.847774505615234 | 0 |
| 11 | 2024-04-29 | 22.1474552154541 | 22.1474552154541 | 21.412751106113102 | 21.412751106113102 | 300 |
| 12 | 2024-04-30 | 22.1474552154541 | 22.1474552154541 | 22.1474552154541 | 22.1474552154541 | 0 |
| 13 | 2024-05-02 | 22.1474552154541 | 22.1474552154541 | 22.1474552154541 | 22.1474552154541 | 0 |
| 14 | 2024-05-03 | 22.698482513427734 | 22.85315686647029 | 22.234459454300072 | 22.234459454300072 | 400 |
| 15 | 2024-05-06 | 22.42780303955078 | 22.71781698694502 | 22.42780303955078 | 22.71781698694502 | 300 |
| 16 | 2024-05-07 | 22.717817306518555 | 22.717817306518555 | 22.717817306518555 | 22.717817306518555 | 200 |
| 17 | 2024-05-08 | 22.234458923339844 | 22.234458923339844 | 22.234458923339844 | 22.234458923339844 | 200 |
| 18 | 2024-05-09 | 22.195789337158203 | 22.195789337158203 | 22.195789337158203 | 22.195789337158203 | 100 |
| 19 | 2024-05-10 | 22.118452072143555 | 22.118452072143555 | 22.099119161518896 | 22.099119161518896 | 200 |
| 20 | 2024-05-13 | 22.118452072143555 | 22.118452072143555 | 22.118452072143555 | 22.118452072143555 | 0 |
| 21 | 2024-05-14 | 22.118452072143555 | 22.118452072143555 | 22.118452072143555 | 22.118452072143555 | 0 |
| 22 | 2024-05-15 | 22.118452072143555 | 22.118452072143555 | 21.412750128092437 | 21.46108701431327 | 1100 |
| 23 | 2024-05-16 | 21.103403091430664 | 21.374084143964282 | 20.784386992738533 | 21.374084143964282 | 3800 |
| 24 | 2024-05-17 | 20.784385681152344 | 21.03573196181597 | 20.784385681152344 | 21.03573196181597 | 1300 |
| 25 | 2024-05-20 | 21.238740921020508 | 21.258075675413796 | 20.784385255960206 | 20.784385255960206 | 1300 |
| 26 | 2024-05-21 | 21.267744064331055 | 21.267744064331055 | 21.258076686674528 | 21.267744064331055 | 300 |
| 27 | 2024-05-22 | 21.751102447509766 | 21.751102447509766 | 21.596428088725467 | 21.596428088725467 | 1100 |
| 28 | 2024-05-23 | 22.68881607055664 | 22.68881607055664 | 21.65443060052364 | 21.65443060052364 | 800 |
| 29 | 2024-05-24 | 22.176456451416016 | 22.669481630261107 | 22.176456451416016 | 22.650146875671805 | 600 |
| 30 | 2024-05-27 | 22.12812042236328 | 22.12812042236328 | 22.12812042236328 | 22.12812042236328 | 100 |
| 31 | 2024-05-28 | 21.654430389404297 | 21.70276727866493 | 21.654430389404297 | 21.70276727866493 | 200 |
| 32 | 2024-05-29 | 21.654430389404297 | 21.654430389404297 | 21.654430389404297 | 21.654430389404297 | 0 |
| 33 | 2024-05-31 | 21.857440948486328 | 21.857440948486328 | 21.857440948486328 | 21.857440948486328 | 400 |
| 34 | 2024-06-03 | 21.267744064331055 | 21.267744064331055 | 21.267744064331055 | 21.267744064331055 | 200 |
| 35 | 2024-06-04 | 21.557758331298828 | 21.751102199506622 | 21.26774437285092 | 21.751102199506622 | 500 |
| 36 | 2024-06-05 | 21.557758331298828 | 21.557758331298828 | 21.557758331298828 | 21.557758331298828 | 0 |
| 37 | 2024-06-06 | 22.070117950439453 | 22.070117950439453 | 21.335413844007718 | 21.5577579983076 | 1100 |
| 38 | 2024-06-07 | 22.070117950439453 | 22.070117950439453 | 22.070117950439453 | 22.070117950439453 | 0 |
| 39 | 2024-06-10 | 22.070117950439453 | 22.070117950439453 | 22.070117950439453 | 22.070117950439453 | 0 |
| 40 | 2024-06-11 | 22.070117950439453 | 22.070117950439453 | 22.070117950439453 | 22.070117950439453 | 0 |
| 41 | 2024-06-12 | 21.258075714111328 | 21.36441501960433 | 21.258075714111328 | 21.36441501960433 | 500 |
| 42 | 2024-06-13 | 21.267744064331055 | 21.267744064331055 | 21.267744064331055 | 21.267744064331055 | 600 |
| 43 | 2024-06-14 | 21.66409683227539 | 22.42780305485919 | 21.66409683227539 | 22.224791816453685 | 1400 |
| 44 | 2024-06-17 | 21.66409683227539 | 21.751101385325793 | 21.66409683227539 | 21.751101385325793 | 700 |
| 45 | 2024-06-18 | 22.041114807128906 | 22.041114807128906 | 21.393415285351033 | 21.557757010096573 | 1200 |
| 46 | 2024-06-19 | 21.606094360351562 | 21.751101333804183 | 21.606094360351562 | 21.751101333804183 | 300 |
| 47 | 2024-06-20 | 22.679147720336914 | 22.679147720336914 | 21.267743790222212 | 21.316078834018136 | 1000 |
| 48 | 2024-06-21 | 22.679147720336914 | 22.679147720336914 | 22.679147720336914 | 22.679147720336914 | 0 |
| 49 | 2024-06-24 | 21.383750915527344 | 22.041116006413905 | 21.32574664914554 | 22.041116006413905 | 800 |
| 50 | 2024-06-25 | 21.374082565307617 | 21.799436102905293 | 21.374082565307617 | 21.799436102905293 | 500 |
| 51 | 2024-06-26 | 21.374082565307617 | 21.374082565307617 | 21.374082565307617 | 21.374082565307617 | 800 |
| 52 | 2024-06-27 | 21.345081329345703 | 21.37408346243435 | 21.345081329345703 | 21.37408346243435 | 400 |
| 53 | 2024-06-28 | 21.345081329345703 | 21.345081329345703 | 21.345081329345703 | 21.345081329345703 | 100 |
| 54 | 2024-07-01 | 21.345081329345703 | 21.345081329345703 | 21.345081329345703 | 21.345081329345703 | 0 |
| 55 | 2024-07-02 | 21.70276641845703 | 21.70276641845703 | 21.70276641845703 | 21.70276641845703 | 100 |
| 56 | 2024-07-03 | 21.944446563720703 | 21.944446563720703 | 21.751102691142794 | 21.751102691142794 | 700 |
| 57 | 2024-07-04 | 21.944446563720703 | 21.944446563720703 | 21.944446563720703 | 21.944446563720703 | 0 |
| 58 | 2024-07-05 | 22.041114807128906 | 22.041114807128906 | 22.002447142175427 | 22.002447142175427 | 600 |
| 59 | 2024-07-08 | 22.041114807128906 | 22.041114807128906 | 22.041114807128906 | 22.041114807128906 | 0 |
| 60 | 2024-07-09 | 22.137786865234375 | 22.137786865234375 | 22.04111493648781 | 22.04111493648781 | 700 |
| 61 | 2024-07-10 | 22.379467010498047 | 22.379467010498047 | 22.30212983197002 | 22.30212983197002 | 200 |
| 62 | 2024-07-11 | 22.36979866027832 | 22.379466037657053 | 22.33113099462709 | 22.379466037657053 | 600 |
| 63 | 2024-07-12 | 21.66409683227539 | 21.91544311399169 | 21.644762077405588 | 21.91544311399169 | 1800 |
| 64 | 2024-07-15 | 22.137786865234375 | 22.137786865234375 | 22.137786865234375 | 22.137786865234375 | 200 |
| 65 | 2024-07-16 | 22.234458923339844 | 22.234458923339844 | 22.234458923339844 | 22.234458923339844 | 500 |
| 66 | 2024-07-17 | 21.751102447509766 | 22.234460279676647 | 21.751102447509766 | 22.234460279676647 | 100 |
| 67 | 2024-07-18 | 21.751102447509766 | 21.751102447509766 | 21.751102447509766 | 21.751102447509766 | 200 |
| 68 | 2024-07-19 | 22.215124130249023 | 22.215124130249023 | 22.215124130249023 | 22.215124130249023 | 100 |
| 69 | 2024-07-22 | 21.751102447509766 | 21.751102447509766 | 21.751102447509766 | 21.751102447509766 | 200 |
| 70 | 2024-07-23 | 21.29674530029297 | 21.490087313688807 | 21.29674530029297 | 21.461087025804453 | 700 |
| 71 | 2024-07-24 | 21.40308380126953 | 21.40308380126953 | 21.40308380126953 | 21.40308380126953 | 300 |
| 72 | 2024-07-25 | 21.40308380126953 | 21.40308380126953 | 21.40308380126953 | 21.40308380126953 | 0 |
| 73 | 2024-07-26 | 21.751102447509766 | 21.751102447509766 | 21.751102447509766 | 21.751102447509766 | 100 |
| 74 | 2024-07-29 | 21.847774505615234 | 22.23446040475119 | 21.751102569865292 | 21.751102569865292 | 500 |
| 75 | 2024-07-30 | 22.22479248046875 | 22.234459858192483 | 22.041115991445306 | 22.041115991445306 | 500 |
| 76 | 2024-07-31 | 22.22479248046875 | 22.22479248046875 | 22.22479248046875 | 22.22479248046875 | 100 |
| 77 | 2024-08-01 | 22.22479248046875 | 22.22479248046875 | 22.22479248046875 | 22.22479248046875 | 0 |
| 78 | 2024-08-02 | 21.61576271057129 | 22.224792764026898 | 21.61576271057129 | 22.224792764026898 | 600 |
| 79 | 2024-08-05 | 21.606094360351562 | 21.606094360351562 | 21.606094360351562 | 21.606094360351562 | 900 |
| 80 | 2024-08-06 | 21.606094360351562 | 21.606094360351562 | 21.606094360351562 | 21.606094360351562 | 0 |
| 81 | 2024-08-07 | 22.717817306518555 | 23.201175121550865 | 22.041115627927827 | 22.041115627927827 | 1200 |
| 82 | 2024-08-08 | 22.621145248413086 | 22.71781717965244 | 22.621145248413086 | 22.71781717965244 | 500 |
| 83 | 2024-08-09 | 22.72748565673828 | 23.201176114478564 | 22.71781827876026 | 23.201176114478564 | 300 |
| 84 | 2024-08-12 | 23.19150733947754 | 23.20117471687321 | 23.104502786780166 | 23.104502786780166 | 1900 |
| 85 | 2024-08-13 | 23.278512954711914 | 23.297847710385792 | 23.249510821201103 | 23.249510821201103 | 300 |
| 86 | 2024-08-14 | 23.201175689697266 | 23.201175689697266 | 22.746819996231658 | 22.746819996231658 | 300 |
| 87 | 2024-08-15 | 25.550294876098633 | 26.584680324620198 | 23.732868424979067 | 24.709251450892406 | 5800 |
| 88 | 2024-08-16 | 26.439672470092773 | 27.551395059876448 | 25.666298870865734 | 25.69530100314075 | 16500 |
| 89 | 2024-08-19 | 27.029367446899414 | 27.532060004327132 | 26.09165397327992 | 27.532060004327132 | 15400 |
| 90 | 2024-08-20 | 24.022884368896484 | 25.90797878773883 | 22.331131974521572 | 25.90797878773883 | 5300 |
| 91 | 2024-08-21 | 23.201175689697266 | 24.167891343434654 | 23.181840934095213 | 24.167891343434654 | 2800 |
| 92 | 2024-08-22 | 22.24412727355957 | 23.201175543463798 | 22.24412727355957 | 23.201175543463798 | 1600 |
| 93 | 2024-08-23 | 22.26346206665039 | 23.191508204902124 | 21.75110210874239 | 21.75110210874239 | 10200 |
| 94 | 2024-08-26 | 22.379467010498047 | 22.524473989755123 | 22.379467010498047 | 22.524473989755123 | 200 |
| 95 | 2024-08-27 | 22.379467010498047 | 22.379467010498047 | 22.379467010498047 | 22.379467010498047 | 0 |
| 96 | 2024-08-28 | 22.717370986938477 | 23.19105220290771 | 22.717370986938477 | 23.19105220290771 | 500 |
| 97 | 2024-08-29 | 22.44669532775879 | 23.0943819592492 | 22.427362416713663 | 22.814040920117026 | 1500 |
| 98 | 2024-08-30 | 22.456363677978516 | 22.49503134560749 | 22.398361254603163 | 22.398361254603163 | 1000 |
| 99 | 2024-09-02 | 23.68406867980957 | 24.43809095291289 | 22.47569624834422 | 22.47569624834422 | 700 |
| 100 | 2024-09-03 | 23.4907283782959 | 23.92574193507411 | 23.4907283782959 | 23.684068556358994 | 500 |
| 101 | 2024-09-04 | 24.061079025268555 | 24.061079025268555 | 23.510062483215236 | 23.510062483215236 | 200 |
| 102 | 2024-09-05 | 24.312419891357422 | 24.312419891357422 | 23.68406801474909 | 23.68406801474909 | 1100 |
| 103 | 2024-09-06 | 25.037935256958008 | 25.05727001270982 | 24.32256588891507 | 24.32256588891507 | 1100 |
| 104 | 2024-09-09 | 25.424619674682617 | 25.424619674682617 | 24.409569026949026 | 24.651247928205947 | 2000 |
| 105 | 2024-09-10 | 25.134607315063477 | 25.617965148045467 | 25.134607315063477 | 25.617965148045467 | 800 |
| 106 | 2024-09-11 | 25.134607315063477 | 25.898313576229647 | 25.134607315063477 | 25.617965148045467 | 900 |
| 107 | 2024-09-12 | 24.264562606811523 | 25.617964115857674 | 24.264562606811523 | 25.60829673832389 | 2300 |
| 108 | 2024-09-13 | 24.27423095703125 | 24.747921411985335 | 24.26456357911009 | 24.747921411985335 | 1000 |
| 109 | 2024-09-16 | 25.134607315063477 | 25.134607315063477 | 24.167891649099495 | 24.361235519837813 | 2500 |
| 110 | 2024-09-17 | 24.854257583618164 | 25.12493861968558 | 24.854257583618164 | 25.115271242269205 | 400 |
| 111 | 2024-09-18 | 24.844593048095703 | 24.844593048095703 | 24.844593048095703 | 24.844593048095703 | 200 |
| 112 | 2024-09-19 | 24.54490852355957 | 24.54490852355957 | 24.216225071654154 | 24.312897000543455 | 400 |
| 113 | 2024-09-20 | 24.15822410583496 | 24.264563418399618 | 23.68453365401825 | 24.264563418399618 | 900 |
| 114 | 2024-09-23 | 23.964881896972656 | 23.964881896972656 | 23.684533472851637 | 23.684533472851637 | 1200 |
| 115 | 2024-09-24 | 23.568527221679688 | 23.974547876806326 | 23.568527221679688 | 23.68453391337179 | 1000 |
| 116 | 2024-09-25 | 24.651248931884766 | 25.124939376371056 | 24.64158155417724 | 24.64158155417724 | 800 |
| 117 | 2024-09-26 | 24.293563842773438 | 24.50624246908169 | 24.16789161766167 | 24.50624246908169 | 700 |
| 118 | 2024-09-27 | 24.167890548706055 | 24.554576428712608 | 24.167890548706055 | 24.30323014574242 | 1600 |
| 119 | 2024-09-30 | 24.167890548706055 | 24.167890548706055 | 24.167890548706055 | 24.167890548706055 | 1100 |
| 120 | 2024-10-01 | 23.394519805908203 | 24.361235469890133 | 23.201175935566297 | 23.877877637899168 | 1700 |
| 121 | 2024-10-02 | 24.119556427001953 | 24.119556427001953 | 24.119556427001953 | 24.119556427001953 | 100 |
| 122 | 2024-10-03 | 24.119556427001953 | 24.119556427001953 | 24.119556427001953 | 24.119556427001953 | 0 |
| 123 | 2024-10-04 | 23.684532165527344 | 23.684532165527344 | 23.684532165527344 | 23.684532165527344 | 500 |
| 124 | 2024-10-07 | 23.781204223632812 | 23.781204223632812 | 23.781204223632812 | 23.781204223632812 | 100 |
| 125 | 2024-10-08 | 23.587862014770508 | 23.597529392748733 | 23.587862014770508 | 23.597529392748733 | 300 |
| 126 | 2024-10-09 | 23.21084213256836 | 23.694199939967458 | 23.201174755156735 | 23.694199939967458 | 600 |
| 127 | 2024-10-10 | 23.346181869506836 | 23.346181869506836 | 23.346181869506836 | 23.346181869506836 | 100 |
| 128 | 2024-10-11 | 22.717817306518555 | 23.375184229980693 | 22.717817306518555 | 23.375184229980693 | 600 |
| 129 | 2024-10-14 | 23.007831573486328 | 23.201175439695966 | 23.007831573486328 | 23.201175439695966 | 900 |
| 130 | 2024-10-15 | 23.201175689697266 | 23.201175689697266 | 23.201175689697266 | 23.201175689697266 | 600 |
| 131 | 2024-10-16 | 23.201175689697266 | 23.201175689697266 | 23.123838511152826 | 23.123838511152826 | 500 |
| 132 | 2024-10-17 | 23.007831573486328 | 23.007831573486328 | 22.24412717407216 | 22.71781761803563 | 1100 |
| 133 | 2024-10-18 | 22.978830337524414 | 23.007830625556405 | 22.978830337524414 | 23.007830625556405 | 200 |
| 134 | 2024-10-21 | 22.959495544433594 | 23.201174444901316 | 22.959495544433594 | 23.027165341546365 | 600 |
| 135 | 2024-10-22 | 22.911161422729492 | 22.969163844891145 | 22.76615260152973 | 22.969163844891145 | 1500 |
| 136 | 2024-10-23 | 22.862823486328125 | 22.862823486328125 | 22.862823486328125 | 22.862823486328125 | 700 |
| 137 | 2024-10-24 | 22.862823486328125 | 22.862823486328125 | 22.62114458722558 | 22.862823486328125 | 700 |
| 138 | 2024-10-25 | 23.056167602539062 | 23.442853476680643 | 22.54380766688666 | 22.76615181403511 | 2500 |
| 139 | 2024-10-28 | 23.056167602539062 | 23.056167602539062 | 23.056167602539062 | 23.056167602539062 | 100 |
| 140 | 2024-10-29 | 22.940160751342773 | 23.085167722607142 | 22.940160751342773 | 23.085167722607142 | 400 |
| 141 | 2024-10-30 | 22.940160751342773 | 22.940160751342773 | 22.940160751342773 | 22.940160751342773 | 0 |
| 142 | 2024-10-31 | 22.630813598632812 | 22.94016231680407 | 22.630813598632812 | 22.94016231680407 | 300 |
| 143 | 2024-11-01 | 22.630813598632812 | 22.630813598632812 | 22.630813598632812 | 22.630813598632812 | 100 |
| 144 | 2024-11-04 | 23.19150733947754 | 23.19150733947754 | 22.601810225387293 | 22.640479734969993 | 700 |
| 145 | 2024-11-05 | 23.201175689697266 | 23.201175689697266 | 22.630813306483105 | 22.65014806208516 | 800 |
| 146 | 2024-11-06 | 22.582477569580078 | 23.20117497898324 | 22.582477569580078 | 23.20117497898324 | 400 |
| 147 | 2024-11-07 | 22.601810455322266 | 22.601810455322266 | 22.601810455322266 | 22.601810455322266 | 300 |
| 148 | 2024-11-08 | 22.601810455322266 | 22.601810455322266 | 22.601810455322266 | 22.601810455322266 | 0 |
| 149 | 2024-11-11 | 23.249509811401367 | 23.249509811401367 | 22.582477364398066 | 22.621145030202573 | 700 |
| 150 | 2024-11-12 | 22.814489364624023 | 22.824156742241847 | 22.814489364624023 | 22.824156742241847 | 300 |
| 151 | 2024-11-13 | 23.201175689697266 | 23.201175689697266 | 23.007831821404277 | 23.007831821404277 | 200 |
| 152 | 2024-11-14 | 22.476139068603516 | 23.201175812752016 | 22.437469557194312 | 22.717817983319684 | 3200 |
| 153 | 2024-11-18 | 24.167890548706055 | 24.931596775099752 | 23.96488115315151 | 23.96488115315151 | 800 |
| 154 | 2024-11-19 | 23.79087257385254 | 23.79087257385254 | 23.79087257385254 | 23.79087257385254 | 100 |
| 155 | 2024-11-21 | 23.684532165527344 | 23.684532165527344 | 23.684532165527344 | 23.684532165527344 | 200 |
| 156 | 2024-11-22 | 23.684532165527344 | 23.684532165527344 | 23.684532165527344 | 23.684532165527344 | 100 |
| 157 | 2024-11-25 | 22.96916389465332 | 24.28389775892415 | 22.96916389465332 | 23.68453324907605 | 1700 |
| 158 | 2024-11-26 | 22.524473190307617 | 23.58786074022364 | 22.524473190307617 | 23.49118880952878 | 2200 |
| 159 | 2024-11-27 | 23.51052474975586 | 23.51052474975586 | 23.007832159889627 | 23.007832159889627 | 400 |
| 160 | 2024-11-28 | 23.201175689697266 | 23.674866138764934 | 22.95949677626292 | 23.510524403875024 | 900 |
| 161 | 2024-11-29 | 22.717817306518555 | 22.717817306518555 | 22.717817306518555 | 22.717817306518555 | 100 |
| 162 | 2024-12-02 | 23.201175689697266 | 23.201175689697266 | 23.201175689697266 | 23.201175689697266 | 400 |
| 163 | 2024-12-03 | 23.201175689697266 | 23.201175689697266 | 23.201175689697266 | 23.201175689697266 | 100 |
| 164 | 2024-12-04 | 23.19150733947754 | 23.19150733947754 | 22.39880083166923 | 23.00783085668712 | 2700 |
| 165 | 2024-12-05 | 23.57819366455078 | 23.57819366455078 | 23.57819366455078 | 23.57819366455078 | 600 |
| 166 | 2024-12-06 | 23.278512954711914 | 23.57819429220184 | 23.278512954711914 | 23.57819429220184 | 300 |
| 167 | 2024-12-09 | 23.49118995666504 | 23.49118995666504 | 23.278513173841755 | 23.278513173841755 | 200 |
| 168 | 2024-12-10 | 23.104503631591797 | 23.49118952223937 | 22.872492097203253 | 23.49118952223937 | 800 |
| 169 | 2024-12-11 | 23.06583595275879 | 23.104503619872048 | 23.03683381952602 | 23.104503619872048 | 2600 |
| 170 | 2024-12-12 | 23.201175689697266 | 23.201175689697266 | 23.201175689697266 | 23.201175689697266 | 100 |
| 171 | 2024-12-13 | 23.297847747802734 | 23.68453364258234 | 23.201175813141887 | 23.68453364258234 | 300 |
| 172 | 2024-12-16 | 23.19150733947754 | 23.19150733947754 | 22.95949581357245 | 23.00783085668712 | 700 |
| 173 | 2024-12-17 | 22.717817306518555 | 22.911161170076973 | 22.717817306518555 | 22.911161170076973 | 1000 |
| 174 | 2024-12-18 | 22.814489364624023 | 22.814489364624023 | 22.814489364624023 | 22.814489364624023 | 500 |
| 175 | 2024-12-19 | 22.7468204498291 | 22.766153361952895 | 22.727485693841487 | 22.727485693841487 | 700 |
| 176 | 2024-12-20 | 23.201175689697266 | 23.201175689697266 | 23.201175689697266 | 23.201175689697266 | 100 |
| 177 | 2024-12-23 | 23.201175689697266 | 23.201175689697266 | 23.201175689697266 | 23.201175689697266 | 0 |
| 178 | 2024-12-26 | 23.684532165527344 | 23.684532165527344 | 22.959495466582627 | 22.959495466582627 | 300 |
| 179 | 2024-12-27 | 23.539525985717773 | 23.539525985717773 | 23.297847077946262 | 23.297847077946262 | 400 |
| 180 | 2024-12-30 | 23.201175689697266 | 23.29784762384376 | 23.007831821404277 | 23.29784762384376 | 1100 |
| 181 | 2025-01-02 | 22.24412727355957 | 23.201175543463798 | 22.24412727355957 | 23.201175543463798 | 4500 |
| 182 | 2025-01-03 | 22.418136596679688 | 22.621145999545877 | 22.418136596679688 | 22.427803974511 | 6700 |
| 183 | 2025-01-06 | 22.650148391723633 | 22.650148391723633 | 22.47613927650026 | 22.48580665444198 | 300 |
| 184 | 2025-01-07 | 23.201175689697266 | 23.201175689697266 | 22.95949677626292 | 22.95949677626292 | 500 |
| 185 | 2025-01-08 | 22.534141540527344 | 23.201175862866624 | 22.534141540527344 | 23.201175862866624 | 300 |
| 186 | 2025-01-09 | 22.534141540527344 | 22.534141540527344 | 22.534141540527344 | 22.534141540527344 | 0 |
| 187 | 2025-01-10 | 22.630813598632812 | 22.630813598632812 | 22.630813598632812 | 22.630813598632812 | 100 |
| 188 | 2025-01-13 | 22.717817306518555 | 22.717817306518555 | 22.63081275230364 | 22.717817306518555 | 500 |
| 189 | 2025-01-14 | 22.717817306518555 | 22.766152350476293 | 22.717817306518555 | 22.717817306518555 | 500 |
| 190 | 2025-01-15 | 23.297847747802734 | 23.68453364258234 | 23.201175813141887 | 23.201175813141887 | 700 |
| 191 | 2025-01-16 | 23.684532165527344 | 25.13460556341677 | 23.491188308263283 | 23.491188308263283 | 1900 |
| 192 | 2025-01-17 | 23.761869430541992 | 24.167890057258482 | 23.761869430541992 | 24.167890057258482 | 1500 |
| 193 | 2025-01-20 | 23.684532165527344 | 23.684532165527344 | 23.684532165527344 | 23.684532165527344 | 1400 |
| 194 | 2025-01-21 | 24.167890548706055 | 24.167890548706055 | 23.201174926757815 | 23.201174926757815 | 1100 |
| 195 | 2025-01-22 | 23.69420051574707 | 23.69420051574707 | 23.69420051574707 | 23.69420051574707 | 500 |
| 196 | 2025-01-23 | 23.201175689697266 | 23.819873118052783 | 23.201175689697266 | 23.819873118052783 | 1300 |
| 197 | 2025-01-24 | 25.60829734802246 | 25.60829734802246 | 24.167891250741896 | 24.651249075756734 | 5100 |
| 198 | 2025-01-27 | 24.167890548706055 | 24.3708999442606 | 23.88754213328648 | 24.22589296974111 | 2600 |
| 199 | 2025-01-28 | 24.129220962524414 | 24.129220962524414 | 23.99388136591573 | 23.99388136591573 | 1300 |
| 200 | 2025-01-29 | 26.678600311279297 | 27.860079952086878 | 26.183141226028617 | 26.183141226028617 | 18668 |
| 201 | 2025-01-30 | 26.364173889160156 | 27.72668777099192 | 25.94494012511758 | 26.688129682831608 | 11870 |
| 202 | 2025-01-31 | 26.954914093017578 | 27.23122813012353 | 26.592847487287838 | 27.05972299287595 | 15016 |
| 203 | 2025-02-03 | 24.312898635864258 | 24.863926270573412 | 23.268845790135394 | 24.863926270573412 | 6200 |
| 204 | 2025-02-04 | 24.25489616394043 | 24.457905568381644 | 24.167891606647395 | 24.167891606647395 | 4200 |
| 205 | 2025-02-05 | 23.926212310791016 | 24.225893645674624 | 23.926212310791016 | 24.225893645674624 | 1000 |
| 206 | 2025-02-06 | 23.43318748474121 | 23.92621269486883 | 23.31718263757224 | 23.92621269486883 | 3800 |
| 207 | 2025-02-07 | 23.394519805908203 | 23.433187473658304 | 23.22051069137325 | 23.433187473658304 | 3000 |
| 208 | 2025-02-10 | 23.326847076416016 | 23.34618183132434 | 23.201174857239337 | 23.26884465555476 | 4500 |
| 209 | 2025-02-11 | 23.317182540893555 | 23.317182540893555 | 23.201175850341777 | 23.23017798394567 | 1200 |
| 210 | 2025-02-12 | 23.781204223632812 | 24.167890096402516 | 23.655530162567857 | 23.655530162567857 | 2200 |
| 211 | 2025-02-13 | 23.587862014770508 | 23.587862014770508 | 23.326848340949887 | 23.326848340949887 | 400 |
| 212 | 2025-02-14 | 23.723201751708984 | 23.723201751708984 | 23.54919264837793 | 23.723201751708984 | 3000 |
| 213 | 2025-02-17 | 23.684532165527344 | 24.158222587574247 | 23.684532165527344 | 24.138887833075106 | 1000 |
| 214 | 2025-02-18 | 23.781204223632812 | 23.819871888977943 | 23.587860365316118 | 23.587860365316118 | 1200 |
| 215 | 2025-02-19 | 23.684532165527344 | 23.781204094159374 | 23.665197411028203 | 23.684532165527344 | 700 |
| 216 | 2025-02-20 | 23.51052474975586 | 23.597529307381315 | 23.500857371812607 | 23.500857371812607 | 1400 |
| 217 | 2025-02-21 | 23.684532165527344 | 24.138887833075106 | 23.684532165527344 | 24.138887833075106 | 600 |
| 218 | 2025-02-24 | 25.134607315063477 | 25.134607315063477 | 24.13888951532961 | 24.13888951532961 | 5100 |
| 219 | 2025-02-25 | 25.02826690673828 | 25.134606215378195 | 24.06155128306989 | 25.134606215378195 | 5800 |
| 220 | 2025-02-26 | 24.071218490600586 | 24.583578431317942 | 24.071218490600586 | 24.583578431317942 | 1400 |
| 221 | 2025-02-27 | 24.58357810974121 | 24.58357810974121 | 23.974546246533603 | 23.974546246533603 | 1100 |
| 222 | 2025-02-28 | 24.167890548706055 | 24.583578561161996 | 24.167890548706055 | 24.583578561161996 | 1400 |
| 223 | 2025-03-05 | 24.167890548706055 | 24.245227724707366 | 24.167890548706055 | 24.245227724707366 | 900 |
| 224 | 2025-03-06 | 24.167890548706055 | 24.167890548706055 | 23.81020495728517 | 24.167890548706055 | 2000 |
| 225 | 2025-03-07 | 23.810205459594727 | 24.457905013718726 | 23.810205459594727 | 23.92621214797588 | 2000 |
| 226 | 2025-03-10 | 24.167890548706055 | 24.167890548706055 | 24.119555505154132 | 24.15822317122293 | 1400 |
| 227 | 2025-03-11 | 23.83920669555664 | 24.167890149093406 | 23.819871940910083 | 23.877876204849763 | 3000 |
| 228 | 2025-03-12 | 24.15822410583496 | 24.16789148369209 | 23.829540634147644 | 24.15822410583496 | 900 |
| 229 | 2025-03-13 | 24.361234664916992 | 24.361234664916992 | 24.35156728733296 | 24.35156728733296 | 900 |
| 230 | 2025-03-14 | 23.974546432495117 | 24.351566774883555 | 23.974546432495117 | 24.167890292379635 | 1800 |
| 231 | 2025-03-17 | 24.844593048095703 | 24.844593048095703 | 23.92621243914853 | 23.92621243914853 | 3700 |
| 232 | 2025-03-18 | 24.361234664916992 | 24.7962555930161 | 24.26456273294039 | 24.26456273294039 | 1600 |
| 233 | 2025-03-19 | 24.47723960876465 | 24.651248718264718 | 24.341900009759595 | 24.40956980926212 | 2800 |
| 234 | 2025-03-20 | 24.68025016784668 | 25.03793391070411 | 24.477238931095854 | 24.477238931095854 | 3400 |
| 235 | 2025-03-21 | 25.07660484313965 | 25.095937755085238 | 24.622247300937936 | 24.622247300937936 | 1700 |
| 236 | 2025-03-24 | 26.101322174072266 | 26.101322174072266 | 25.134606537995516 | 25.134606537995516 | 3000 |
| 237 | 2025-03-25 | 25.617963790893555 | 26.101321598268907 | 25.617963790893555 | 26.101321598268907 | 1700 |
| 238 | 2025-03-26 | 25.617963790893555 | 26.101321598268907 | 25.617963790893555 | 26.091654220857755 | 1800 |
| 239 | 2025-03-27 | 25.714635848999023 | 25.714635848999023 | 25.376285013381196 | 25.4826243215689 | 1200 |
| 240 | 2025-03-28 | 25.811307907104492 | 25.830640818254626 | 25.18294127620028 | 25.714635975898943 | 2900 |
| 241 | 2025-03-31 | 25.811307907104492 | 25.811307907104492 | 25.289280584912756 | 25.31828271743354 | 1300 |
| 242 | 2025-04-01 | 26.101322174072266 | 26.101322174072266 | 26.08198741882343 | 26.08198741882343 | 2700 |
| 243 | 2025-04-02 | 25.60829734802246 | 26.052987505845273 | 25.37628581327899 | 26.052987505845273 | 1200 |
| 244 | 2025-04-03 | 25.32794952392578 | 25.60829608985141 | 25.25061234947764 | 25.60829608985141 | 2300 |
| 245 | 2025-04-04 | 25.859643936157227 | 25.859643936157227 | 24.85425876349126 | 25.18294223579638 | 4500 |
| 246 | 2025-04-07 | 24.825258255004883 | 25.608297417367464 | 24.709251565387124 | 25.134606968833864 | 2600 |
| 247 | 2025-04-08 | 26.488008499145508 | 27.068038259186547 | 26.09165522928795 | 26.09165522928795 | 2900 |
| 248 | 2025-04-09 | 26.778024673461914 | 26.778024673461914 | 26.10132297002681 | 26.48800886747667 | 6100 |
| 249 | 2025-04-10 | 26.275331497192383 | 26.768356696863275 | 26.197994319432073 | 26.197994319432073 | 5200 |
| 250 | 2025-04-11 | 26.049999237060547 | 26.200000762939453 | 26.049999237060547 | 26.139999389648438 | 1200 |