ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 23.415555953979492 | 23.730644513921842 | 23.415555953979492 | 23.46056786950218 | 1500 |
| 3 | 2024-04-17 | 23.766653060913086 | 23.766653060913086 | 23.766653060913086 | 23.766653060913086 | 200 |
| 4 | 2024-04-18 | 23.766653060913086 | 23.856678606621117 | 23.541590055190245 | 23.829670427780368 | 1000 |
| 5 | 2024-04-19 | 23.77565574645996 | 23.973710573002737 | 23.27151509529096 | 23.442563460133723 | 4300 |
| 6 | 2024-04-22 | 24.099746704101562 | 24.837953077085505 | 24.099746704101562 | 24.837953077085505 | 500 |
| 7 | 2024-04-23 | 23.94670295715332 | 24.12675232248868 | 23.85667741593845 | 23.85667741593845 | 2400 |
| 8 | 2024-04-24 | 23.991716384887695 | 24.009721837687035 | 23.91069356438514 | 24.009721837687035 | 4400 |
| 9 | 2024-04-25 | 23.45156478881836 | 23.676627797221972 | 23.415555600362914 | 23.415555600362914 | 1600 |
| 10 | 2024-04-26 | 24.009721755981445 | 24.009721755981445 | 24.009721755981445 | 24.009721755981445 | 100 |
| 11 | 2024-04-29 | 23.766653060913086 | 24.60388771693717 | 23.766653060913086 | 24.60388771693717 | 200 |
| 12 | 2024-04-30 | 23.766653060913086 | 23.991716066635927 | 23.766653060913086 | 23.775655787193337 | 1800 |
| 13 | 2024-05-02 | 23.982711791992188 | 23.982711791992188 | 23.94670260629047 | 23.982711791992188 | 2700 |
| 14 | 2024-05-03 | 23.838672637939453 | 24.162763908633806 | 23.604606911004023 | 23.622612363174692 | 1600 |
| 15 | 2024-05-06 | 23.22650146484375 | 24.036729657764024 | 23.22650146484375 | 24.036729657764024 | 13100 |
| 16 | 2024-05-07 | 22.93842124938965 | 23.37954453682855 | 22.272234955067976 | 23.37954453682855 | 20300 |
| 17 | 2024-05-08 | 22.929418563842773 | 23.00143865748957 | 22.902412101909274 | 22.902412101909274 | 4600 |
| 18 | 2024-05-09 | 22.77637481689453 | 22.911413989999307 | 22.77637481689453 | 22.911413989999307 | 2400 |
| 19 | 2024-05-10 | 22.533309936523438 | 23.2985228225607 | 22.515304483015736 | 22.776376690499205 | 6200 |
| 20 | 2024-05-13 | 22.326248168945312 | 22.848394242856465 | 22.326248168945312 | 22.83939323419959 | 9100 |
| 21 | 2024-05-14 | 22.61433219909668 | 22.641338661593583 | 22.17320718457613 | 22.281238185847275 | 3100 |
| 22 | 2024-05-15 | 22.407272338867188 | 22.632335344977445 | 22.191212059052674 | 22.6233326186817 | 3600 |
| 23 | 2024-05-16 | 22.551311492919922 | 22.677347938195446 | 22.056173588984553 | 22.28123658479052 | 8300 |
| 24 | 2024-05-17 | 22.677349090576172 | 22.677349090576172 | 22.551312638895933 | 22.551312638895933 | 1300 |
| 25 | 2024-05-20 | 22.668346405029297 | 22.67734913138655 | 22.64133822595754 | 22.64133822595754 | 700 |
| 26 | 2024-05-21 | 22.254228591918945 | 22.659342674571143 | 22.173205775388507 | 22.659342674571143 | 1700 |
| 27 | 2024-05-22 | 22.236225128173828 | 22.362259858937904 | 22.236225128173828 | 22.35325713286984 | 300 |
| 28 | 2024-05-23 | 22.245227813720703 | 22.461289821449554 | 22.20921862382893 | 22.20921862382893 | 3700 |
| 29 | 2024-05-24 | 22.155202865600586 | 22.48829515299023 | 22.155202865600586 | 22.281237599521592 | 4000 |
| 30 | 2024-05-27 | 22.056175231933594 | 22.20021542261131 | 22.056175231933594 | 22.20021542261131 | 3500 |
| 31 | 2024-05-28 | 22.254228591918945 | 22.461287854771403 | 22.23622485709672 | 22.23622485709672 | 4400 |
| 32 | 2024-05-29 | 22.461288452148438 | 22.461288452148438 | 22.05617435872189 | 22.23622544848801 | 3100 |
| 33 | 2024-05-31 | 22.461288452148438 | 22.461288452148438 | 22.434280273555185 | 22.434280273555185 | 1200 |
| 34 | 2024-06-03 | 22.461288452148438 | 22.461288452148438 | 22.452285725950688 | 22.452285725950688 | 2100 |
| 35 | 2024-06-04 | 22.50629997253418 | 22.677348333111876 | 22.497297246493837 | 22.497297246493837 | 2300 |
| 36 | 2024-06-05 | 22.50629997253418 | 22.50629997253418 | 22.50629997253418 | 22.50629997253418 | 200 |
| 37 | 2024-06-06 | 22.326248168945312 | 22.506299249781307 | 22.1912107168655 | 22.497296524030073 | 3100 |
| 38 | 2024-06-07 | 22.317249298095703 | 22.434281309883744 | 22.191212842599516 | 22.434281309883744 | 1700 |
| 39 | 2024-06-10 | 22.281238555908203 | 22.497298844944453 | 22.272235829228208 | 22.317249462628183 | 3200 |
| 40 | 2024-06-11 | 22.326248168945312 | 22.326248168945312 | 22.23622434562168 | 22.254228080029787 | 1700 |
| 41 | 2024-06-12 | 22.200214385986328 | 22.254229025694663 | 22.200214385986328 | 22.254229025694663 | 3700 |
| 42 | 2024-06-13 | 22.191211700439453 | 22.32624915850449 | 22.191211700439453 | 22.281237244847624 | 500 |
| 43 | 2024-06-14 | 22.056175231933594 | 22.218220875719656 | 22.056175231933594 | 22.218220875719656 | 2200 |
| 44 | 2024-06-17 | 22.065176010131836 | 22.12819337335209 | 22.065176010131836 | 22.12819337335209 | 600 |
| 45 | 2024-06-18 | 22.236225128173828 | 22.236225128173828 | 22.236225128173828 | 22.236225128173828 | 400 |
| 46 | 2024-06-19 | 22.065176010131836 | 22.09218418740953 | 22.065176010131836 | 22.074178735891067 | 1300 |
| 47 | 2024-06-20 | 22.947423934936523 | 22.947423934936523 | 22.50630064828154 | 22.50630064828154 | 1600 |
| 48 | 2024-06-21 | 23.406553268432617 | 23.496578816730107 | 22.94742451750048 | 22.94742451750048 | 3700 |
| 49 | 2024-06-24 | 24.39682960510254 | 24.6849099710958 | 23.406552059179887 | 23.406552059179887 | 6300 |
| 50 | 2024-06-25 | 24.270793914794922 | 24.747928109049457 | 24.243787452824037 | 24.41483581938238 | 8800 |
| 51 | 2024-06-26 | 23.272571563720703 | 23.433332995791726 | 22.705178167958636 | 23.433332995791726 | 9900 |
| 52 | 2024-06-27 | 23.480615615844727 | 23.594095019319393 | 23.461702081316627 | 23.594095019319393 | 1400 |
| 53 | 2024-06-28 | 23.44278907775879 | 23.735941632253184 | 23.44278907775879 | 23.735941632253184 | 700 |
| 54 | 2024-07-01 | 23.96289825439453 | 23.981811787604723 | 23.96289825439453 | 23.981811787604723 | 400 |
| 55 | 2024-07-02 | 23.641376495361328 | 23.80213792767754 | 23.29148332960467 | 23.29148332960467 | 1500 |
| 56 | 2024-07-03 | 23.726486206054688 | 23.726486206054688 | 23.660290638754002 | 23.660290638754002 | 200 |
| 57 | 2024-07-04 | 23.925071716308594 | 23.925071716308594 | 23.72648502429764 | 23.735941791111568 | 900 |
| 58 | 2024-07-05 | 23.735942840576172 | 23.830508709202757 | 23.735942840576172 | 23.745399607808224 | 500 |
| 59 | 2024-07-08 | 23.925071716308594 | 24.019637580754026 | 23.754855324739424 | 24.00072404712617 | 1100 |
| 60 | 2024-07-09 | 23.972354888916016 | 23.972354888916016 | 23.972354888916016 | 23.972354888916016 | 300 |
| 61 | 2024-07-10 | 24.019638061523438 | 24.019638061523438 | 24.019638061523438 | 24.019638061523438 | 400 |
| 62 | 2024-07-11 | 24.019638061523438 | 24.019638061523438 | 23.97235603020126 | 23.97235603020126 | 200 |
| 63 | 2024-07-12 | 23.641376495361328 | 24.369531324304987 | 23.527897094558284 | 24.066921993755386 | 1000 |
| 64 | 2024-07-15 | 23.565723419189453 | 23.953441837184762 | 23.565723419189453 | 23.613005449210803 | 1900 |
| 65 | 2024-07-16 | 23.565723419189453 | 23.565723419189453 | 23.565723419189453 | 23.565723419189453 | 0 |
| 66 | 2024-07-17 | 24.06692123413086 | 24.076376197179957 | 23.584636952404566 | 24.048007700645005 | 1400 |
| 67 | 2024-07-18 | 23.60354995727539 | 23.75485642964206 | 23.60354995727539 | 23.75485642964206 | 700 |
| 68 | 2024-07-19 | 23.88724708557129 | 23.88724708557129 | 23.88724708557129 | 23.88724708557129 | 100 |
| 69 | 2024-07-22 | 23.896703720092773 | 23.896703720092773 | 23.896703720092773 | 23.896703720092773 | 400 |
| 70 | 2024-07-23 | 24.11420440673828 | 24.378988477004825 | 24.11420440673828 | 24.378988477004825 | 200 |
| 71 | 2024-07-24 | 24.49246597290039 | 24.520836274354103 | 24.38844514162459 | 24.520836274354103 | 900 |
| 72 | 2024-07-25 | 24.085832595825195 | 24.085832595825195 | 24.085832595825195 | 24.085832595825195 | 100 |
| 73 | 2024-07-26 | 23.86833381652832 | 23.86833381652832 | 23.86833381652832 | 23.86833381652832 | 100 |
| 74 | 2024-07-29 | 23.575180053710938 | 23.66974591691709 | 23.575180053710938 | 23.660289150227094 | 700 |
| 75 | 2024-07-30 | 23.764310836791992 | 23.830508206018578 | 23.546810606129142 | 23.546810606129142 | 800 |
| 76 | 2024-07-31 | 23.319852828979492 | 23.849419139234517 | 23.319852828979492 | 23.537353052372506 | 3200 |
| 77 | 2024-08-01 | 23.527896881103516 | 24.37898787017018 | 23.527896881103516 | 23.95344237563685 | 1700 |
| 78 | 2024-08-02 | 23.830507278442383 | 23.830507278442383 | 23.631918785880227 | 23.631918785880227 | 1600 |
| 79 | 2024-08-05 | 23.71702766418457 | 23.71702766418457 | 23.641375335259493 | 23.641375335259493 | 700 |
| 80 | 2024-08-06 | 23.45224380493164 | 23.622461997343365 | 23.45224380493164 | 23.622461997343365 | 1000 |
| 81 | 2024-08-07 | 23.45224380493164 | 23.849418985994387 | 23.45224380493164 | 23.45224380493164 | 1400 |
| 82 | 2024-08-08 | 23.631919860839844 | 23.631919860839844 | 23.452244893433253 | 23.452244893433253 | 400 |
| 83 | 2024-08-09 | 23.641376495361328 | 23.66029002944415 | 23.641376495361328 | 23.66029002944415 | 1700 |
| 84 | 2024-08-12 | 23.66974639892578 | 23.66974639892578 | 23.499528202427165 | 23.66974639892578 | 4800 |
| 85 | 2024-08-13 | 23.925071716308594 | 23.97235555037823 | 23.925071716308594 | 23.962898783564302 | 1100 |
| 86 | 2024-08-14 | 23.45224380493164 | 23.603548464032325 | 23.404961775347857 | 23.56572320110406 | 6900 |
| 87 | 2024-08-15 | 24.06692123413086 | 24.06692123413086 | 23.47115755518327 | 23.47115755518327 | 1900 |
| 88 | 2024-08-16 | 24.142574310302734 | 24.142574310302734 | 23.65083324664041 | 23.68865851108696 | 2400 |
| 89 | 2024-08-19 | 24.388444900512695 | 24.388444900512695 | 24.388444900512695 | 24.388444900512695 | 100 |
| 90 | 2024-08-20 | 24.256052017211914 | 24.256052017211914 | 23.925072384259384 | 23.925072384259384 | 2300 |
| 91 | 2024-08-21 | 24.303335189819336 | 24.303335189819336 | 24.303335189819336 | 24.303335189819336 | 800 |
| 92 | 2024-08-22 | 24.010181427001953 | 24.133117595028146 | 23.811594729920404 | 24.095290526806583 | 600 |
| 93 | 2024-08-23 | 23.745399475097656 | 23.925072640420673 | 23.745399475097656 | 23.745399475097656 | 3200 |
| 94 | 2024-08-26 | 24.11420440673828 | 24.11420440673828 | 23.79268153701959 | 23.79268153701959 | 1700 |
| 95 | 2024-08-27 | 24.34115982055664 | 24.34115982055664 | 24.303334557953715 | 24.303334557953715 | 200 |
| 96 | 2024-08-28 | 24.34115982055664 | 24.34115982055664 | 24.34115982055664 | 24.34115982055664 | 0 |
| 97 | 2024-08-29 | 24.34115982055664 | 24.34115982055664 | 24.34115982055664 | 24.34115982055664 | 0 |
| 98 | 2024-08-30 | 24.34115982055664 | 24.34115982055664 | 24.34115982055664 | 24.34115982055664 | 0 |
| 99 | 2024-09-02 | 23.80213737487793 | 24.23713782651672 | 23.80213737487793 | 24.23713782651672 | 2000 |
| 100 | 2024-09-03 | 24.00072479248047 | 24.29387916173475 | 23.80213809430231 | 24.189856527244913 | 1200 |
| 101 | 2024-09-04 | 24.11420440673828 | 24.11420440673828 | 24.11420440673828 | 24.11420440673828 | 100 |
| 102 | 2024-09-05 | 24.019638061523438 | 24.24659505851887 | 24.019638061523438 | 24.208769794199902 | 600 |
| 103 | 2024-09-06 | 23.735942840576172 | 24.019638642762 | 23.735942840576172 | 23.792681640274555 | 2400 |
| 104 | 2024-09-09 | 23.650833129882812 | 23.915617194477026 | 23.650833129882812 | 23.764310726356136 | 2000 |
| 105 | 2024-09-10 | 24.00072479248047 | 24.00072479248047 | 24.00072479248047 | 24.00072479248047 | 100 |
| 106 | 2024-09-11 | 23.272571563720703 | 23.735942325879794 | 23.272571563720703 | 23.735942325879794 | 2700 |
| 107 | 2024-09-12 | 23.641376495361328 | 23.641376495361328 | 23.565724162723924 | 23.565724162723924 | 900 |
| 108 | 2024-09-13 | 23.953441619873047 | 23.953441619873047 | 23.953441619873047 | 23.953441619873047 | 1000 |
| 109 | 2024-09-16 | 23.565723419189453 | 23.821050710169924 | 23.565723419189453 | 23.650832516182945 | 2400 |
| 110 | 2024-09-17 | 23.55626678466797 | 23.934528438043426 | 23.55626678466797 | 23.934528438043426 | 400 |
| 111 | 2024-09-18 | 23.972354888916016 | 23.972354888916016 | 23.972354888916016 | 23.972354888916016 | 100 |
| 112 | 2024-09-19 | 23.631919860839844 | 23.7359424951848 | 23.631919860839844 | 23.7359424951848 | 1100 |
| 113 | 2024-09-20 | 23.934528350830078 | 23.934528350830078 | 23.631919029232368 | 23.631919029232368 | 2800 |
| 114 | 2024-09-23 | 23.641376495361328 | 23.650833262402738 | 23.631919728319914 | 23.631919728319914 | 2200 |
| 115 | 2024-09-24 | 23.641376495361328 | 23.641376495361328 | 23.641376495361328 | 23.641376495361328 | 0 |
| 116 | 2024-09-25 | 23.641376495361328 | 23.80213792767754 | 23.641376495361328 | 23.688658526874494 | 500 |
| 117 | 2024-09-26 | 23.641376495361328 | 23.80213792767754 | 23.631919728319914 | 23.650833262402738 | 1100 |
| 118 | 2024-09-27 | 23.631919860839844 | 23.688658659712594 | 23.631919860839844 | 23.650833395028727 | 600 |
| 119 | 2024-09-30 | 23.631919860839844 | 23.821051595340876 | 23.631919860839844 | 23.821051595340876 | 700 |
| 120 | 2024-10-01 | 23.660289764404297 | 23.830507961855155 | 23.641376230533343 | 23.82105119491968 | 1400 |
| 121 | 2024-10-02 | 23.688657760620117 | 23.717028060826657 | 23.688657760620117 | 23.717028060826657 | 300 |
| 122 | 2024-10-03 | 23.650833129882812 | 24.284422088556138 | 23.650833129882812 | 23.72648546209632 | 1400 |
| 123 | 2024-10-04 | 23.86833381652832 | 23.86833381652832 | 23.641376815542383 | 23.641376815542383 | 500 |
| 124 | 2024-10-07 | 23.8210506439209 | 24.11420319736439 | 23.650832450407314 | 23.650832450407314 | 2000 |
| 125 | 2024-10-08 | 23.71702766418457 | 23.85887555545737 | 23.71702766418457 | 23.85887555545737 | 300 |
| 126 | 2024-10-09 | 23.707571029663086 | 23.764309825749493 | 23.707571029663086 | 23.764309825749493 | 1400 |
| 127 | 2024-10-10 | 23.896703720092773 | 23.896703720092773 | 23.726485521264433 | 23.726485521264433 | 300 |
| 128 | 2024-10-11 | 23.906160354614258 | 23.906160354614258 | 23.688658321931307 | 23.688658321931307 | 10600 |
| 129 | 2024-10-14 | 24.208768844604492 | 24.28442117396882 | 23.688657501992655 | 23.783223364621517 | 2000 |
| 130 | 2024-10-15 | 23.641376495361328 | 24.350617790222167 | 23.641376495361328 | 24.274965457584766 | 1600 |
| 131 | 2024-10-16 | 23.641376495361328 | 23.66029002944415 | 23.641376495361328 | 23.66029002944415 | 600 |
| 132 | 2024-10-17 | 23.641376495361328 | 23.641376495361328 | 23.641376495361328 | 23.641376495361328 | 700 |
| 133 | 2024-10-18 | 23.641376495361328 | 23.641376495361328 | 23.641376495361328 | 23.641376495361328 | 100 |
| 134 | 2024-10-21 | 23.641376495361328 | 23.641376495361328 | 23.641376495361328 | 23.641376495361328 | 100 |
| 135 | 2024-10-22 | 23.641376495361328 | 23.641376495361328 | 23.641376495361328 | 23.641376495361328 | 300 |
| 136 | 2024-10-23 | 23.66974639892578 | 24.189855951610358 | 23.641376098278062 | 23.641376098278062 | 400 |
| 137 | 2024-10-24 | 23.66974639892578 | 23.66974639892578 | 23.66974639892578 | 23.66974639892578 | 0 |
| 138 | 2024-10-25 | 23.660289764404297 | 23.73594209619425 | 23.660289764404297 | 23.73594209619425 | 200 |
| 139 | 2024-10-28 | 24.303335189819336 | 24.303335189819336 | 24.274964889359193 | 24.274964889359193 | 500 |
| 140 | 2024-10-29 | 24.16148567199707 | 24.303335371665312 | 24.114203641236895 | 24.114203641236895 | 500 |
| 141 | 2024-10-30 | 24.303335189819336 | 24.350617220225732 | 24.303335189819336 | 24.32224691976559 | 600 |
| 142 | 2024-10-31 | 23.631919860839844 | 23.830508362435317 | 23.631919860839844 | 23.830508362435317 | 1800 |
| 143 | 2024-11-01 | 23.641376495361328 | 23.73594236208155 | 23.631919728319914 | 23.66974679648556 | 2700 |
| 144 | 2024-11-04 | 23.906160354614258 | 24.095290282724555 | 22.695721239194114 | 23.631919523867605 | 8000 |
| 145 | 2024-11-05 | 22.96050453186035 | 23.45224377138732 | 22.96050453186035 | 23.414418508513155 | 3200 |
| 146 | 2024-11-06 | 23.310396194458008 | 23.310396194458008 | 22.960504842440436 | 22.960504842440436 | 300 |
| 147 | 2024-11-07 | 23.44278907775879 | 23.44278907775879 | 23.433332311008154 | 23.433332311008154 | 300 |
| 148 | 2024-11-08 | 23.44278907775879 | 23.44278907775879 | 23.300939380193082 | 23.300939380193082 | 300 |
| 149 | 2024-11-11 | 24.11420440673828 | 24.587031944125304 | 23.46170190010989 | 24.010181771331084 | 3200 |
| 150 | 2024-11-12 | 23.461700439453125 | 23.461700439453125 | 23.25365698528482 | 23.43333194334015 | 1200 |
| 151 | 2024-11-13 | 23.47115707397461 | 23.764309622219773 | 23.47115707397461 | 23.50898414017078 | 1200 |
| 152 | 2024-11-14 | 23.6981143951416 | 24.114203110713675 | 23.556266502287933 | 23.877789354726286 | 1100 |
| 153 | 2024-11-18 | 23.839962005615234 | 23.943984634199577 | 23.206374878619823 | 23.206374878619823 | 2400 |
| 154 | 2024-11-19 | 24.67214012145996 | 24.681596888296923 | 23.87778974409362 | 23.87778974409362 | 1900 |
| 155 | 2024-11-21 | 23.75485610961914 | 24.672140876551836 | 23.75485610961914 | 24.672140876551836 | 4100 |
| 156 | 2024-11-22 | 23.71702766418457 | 23.887245855189448 | 23.707570897607212 | 23.887245855189448 | 1000 |
| 157 | 2024-11-25 | 24.284421920776367 | 24.284421920776367 | 24.284421920776367 | 24.284421920776367 | 100 |
| 158 | 2024-11-26 | 24.11420440673828 | 24.11420440673828 | 24.11420440673828 | 24.11420440673828 | 300 |
| 159 | 2024-11-27 | 24.24659538269043 | 24.284422451209014 | 24.24659538269043 | 24.284422451209014 | 200 |
| 160 | 2024-11-28 | 23.537353515625 | 24.237138033158324 | 23.282028024035473 | 23.660289681662423 | 1900 |
| 161 | 2024-11-29 | 23.830507278442383 | 23.92507133769751 | 23.471157359975173 | 23.906159608062772 | 1600 |
| 162 | 2024-12-02 | 24.142574310302734 | 24.142574310302734 | 23.839963176260923 | 23.839963176260923 | 300 |
| 163 | 2024-12-03 | 23.546810150146484 | 23.868333008245244 | 23.546810150146484 | 23.849419474546764 | 5900 |
| 164 | 2024-12-04 | 23.830507278442383 | 23.830507278442383 | 23.6035484858874 | 23.6035484858874 | 1800 |
| 165 | 2024-12-05 | 23.84942054748535 | 24.53029336171096 | 23.76431144570715 | 24.53029336171096 | 700 |
| 166 | 2024-12-06 | 24.5870304107666 | 24.5870304107666 | 23.89670268212005 | 23.89670268212005 | 2500 |
| 167 | 2024-12-09 | 24.208768844604492 | 24.303334707233354 | 24.208768844604492 | 24.303334707233354 | 400 |
| 168 | 2024-12-10 | 24.189855575561523 | 24.21822587576821 | 24.189855575561523 | 24.21822587576821 | 1200 |
| 169 | 2024-12-11 | 24.189855575561523 | 24.246594372281066 | 24.189855575561523 | 24.246594372281066 | 1500 |
| 170 | 2024-12-12 | 24.189855575561523 | 24.369530536149536 | 24.180398808825963 | 24.369530536149536 | 1000 |
| 171 | 2024-12-13 | 24.5870304107666 | 24.596487177367845 | 24.473551015245484 | 24.473551015245484 | 700 |
| 172 | 2024-12-16 | 24.303335189819336 | 24.483008348318716 | 23.934528498612842 | 24.24659458889905 | 8500 |
| 173 | 2024-12-17 | 24.208768844604492 | 24.208768844604492 | 24.208768844604492 | 24.208768844604492 | 600 |
| 174 | 2024-12-18 | 24.218225479125977 | 24.218225479125977 | 23.631918576980393 | 24.208768712545297 | 13000 |
| 175 | 2024-12-19 | 24.0 | 24.010000228881836 | 23.739999771118164 | 23.799999237060547 | 4700 |
| 176 | 2024-12-20 | 24.6299991607666 | 24.6299991607666 | 24.0 | 24.0 | 1000 |
| 177 | 2024-12-23 | 25.0 | 25.0 | 24.100000381469727 | 24.100000381469727 | 400 |
| 178 | 2024-12-26 | 25.600000381469727 | 26.59000015258789 | 25.059999465942383 | 25.059999465942383 | 2400 |
| 179 | 2024-12-27 | 26.5 | 26.5 | 25.219999313354492 | 26.299999237060547 | 27000 |
| 180 | 2024-12-30 | 25.579999923706055 | 26.399999618530273 | 25.579999923706055 | 26.399999618530273 | 1200 |
| 181 | 2025-01-02 | 25.34000015258789 | 25.34000015258789 | 25.170000076293945 | 25.18000030517578 | 800 |
| 182 | 2025-01-03 | 26.649999618530273 | 26.649999618530273 | 25.350000381469727 | 25.350000381469727 | 700 |
| 183 | 2025-01-06 | 26.489999771118164 | 26.5 | 25.950000762939453 | 26.489999771118164 | 8900 |
| 184 | 2025-01-07 | 27.0 | 27.0 | 26.489999771118164 | 26.489999771118164 | 6500 |
| 185 | 2025-01-08 | 26.989999771118164 | 27.299999237060547 | 26.760000228881836 | 27.0 | 4300 |
| 186 | 2025-01-09 | 27.040000915527344 | 28.389999389648438 | 27.030000686645508 | 27.5 | 2300 |
| 187 | 2025-01-10 | 28.0 | 28.299999237060547 | 27.850000381469727 | 27.850000381469727 | 1000 |
| 188 | 2025-01-13 | 27.020000457763672 | 27.389999389648438 | 26.0 | 27.389999389648438 | 9400 |
| 189 | 2025-01-14 | 27.549999237060547 | 27.549999237060547 | 27.299999237060547 | 27.299999237060547 | 25000 |
| 190 | 2025-01-15 | 27.549999237060547 | 27.549999237060547 | 27.549999237060547 | 27.549999237060547 | 300 |
| 191 | 2025-01-16 | 28.479999542236328 | 28.5 | 27.799999237060547 | 27.799999237060547 | 8500 |
| 192 | 2025-01-17 | 28.350000381469727 | 28.350000381469727 | 28.15999984741211 | 28.15999984741211 | 600 |
| 193 | 2025-01-20 | 26.100000381469727 | 27.809999465942383 | 25.399999618530273 | 27.809999465942383 | 18900 |
| 194 | 2025-01-21 | 26.889999389648438 | 26.889999389648438 | 26.0 | 26.0 | 2600 |
| 195 | 2025-01-22 | 25.809999465942383 | 26.5 | 25.809999465942383 | 26.5 | 2000 |
| 196 | 2025-01-23 | 26.040000915527344 | 26.389999389648438 | 26.040000915527344 | 26.139999389648438 | 1300 |
| 197 | 2025-01-24 | 26.040000915527344 | 26.110000610351562 | 26.040000915527344 | 26.110000610351562 | 800 |
| 198 | 2025-01-27 | 26.059999465942383 | 26.100000381469727 | 26.059999465942383 | 26.100000381469727 | 600 |
| 199 | 2025-01-28 | 26.049999237060547 | 26.049999237060547 | 26.049999237060547 | 26.049999237060547 | 100 |
| 200 | 2025-01-29 | 25.600000381469727 | 25.739999771118164 | 25.600000381469727 | 25.739999771118164 | 200 |
| 201 | 2025-01-30 | 25.600000381469727 | 25.600000381469727 | 25.600000381469727 | 25.600000381469727 | 0 |
| 202 | 2025-01-31 | 25.610000610351562 | 26.200000762939453 | 25.610000610351562 | 26.190000534057617 | 1000 |
| 203 | 2025-02-03 | 25.600000381469727 | 25.649999618530273 | 25.600000381469727 | 25.649999618530273 | 700 |
| 204 | 2025-02-04 | 25.600000381469727 | 25.600000381469727 | 25.600000381469727 | 25.600000381469727 | 0 |
| 205 | 2025-02-05 | 25.969999313354492 | 25.969999313354492 | 25.81999969482422 | 25.81999969482422 | 1200 |
| 206 | 2025-02-06 | 25.639999389648438 | 25.829999923706055 | 25.6200008392334 | 25.829999923706055 | 1300 |
| 207 | 2025-02-07 | 26.209999084472656 | 26.209999084472656 | 25.989999771118164 | 26.149999618530273 | 600 |
| 208 | 2025-02-10 | 25.860000610351562 | 26.479999542236328 | 25.700000762939453 | 26.479999542236328 | 900 |
| 209 | 2025-02-11 | 25.979999542236328 | 25.979999542236328 | 25.6200008392334 | 25.709999084472656 | 1700 |
| 210 | 2025-02-12 | 25.979999542236328 | 25.979999542236328 | 25.979999542236328 | 25.979999542236328 | 0 |
| 211 | 2025-02-13 | 25.959999084472656 | 25.959999084472656 | 25.229999542236328 | 25.229999542236328 | 200 |
| 212 | 2025-02-14 | 25.610000610351562 | 25.6299991607666 | 25.610000610351562 | 25.6299991607666 | 400 |
| 213 | 2025-02-17 | 25.969999313354492 | 25.969999313354492 | 25.959999084472656 | 25.959999084472656 | 1200 |
| 214 | 2025-02-18 | 25.989999771118164 | 25.989999771118164 | 25.469999313354492 | 25.989999771118164 | 900 |
| 215 | 2025-02-19 | 25.969999313354492 | 25.969999313354492 | 25.969999313354492 | 25.969999313354492 | 100 |
| 216 | 2025-02-20 | 25.049999237060547 | 26.010000228881836 | 25.049999237060547 | 25.950000762939453 | 9300 |
| 217 | 2025-02-21 | 25.25 | 25.479999542236328 | 25.25 | 25.479999542236328 | 1300 |
| 218 | 2025-02-24 | 25.399999618530273 | 25.43000030517578 | 25.399999618530273 | 25.420000076293945 | 300 |
| 219 | 2025-02-25 | 25.860000610351562 | 25.860000610351562 | 25.200000762939453 | 25.399999618530273 | 2300 |
| 220 | 2025-02-26 | 25.75 | 25.75 | 25.600000381469727 | 25.600000381469727 | 200 |
| 221 | 2025-02-27 | 25.31999969482422 | 25.739999771118164 | 25.200000762939453 | 25.219999313354492 | 700 |
| 222 | 2025-02-28 | 25.31999969482422 | 25.31999969482422 | 25.31999969482422 | 25.31999969482422 | 0 |
| 223 | 2025-03-05 | 25.209999084472656 | 26.399999618530273 | 25.209999084472656 | 25.31999969482422 | 1800 |
| 224 | 2025-03-06 | 25.329999923706055 | 25.940000534057617 | 25.329999923706055 | 25.940000534057617 | 2400 |
| 225 | 2025-03-07 | 25.989999771118164 | 25.989999771118164 | 25.329999923706055 | 25.329999923706055 | 600 |
| 226 | 2025-03-10 | 25.510000228881836 | 26.6200008392334 | 25.510000228881836 | 26.6200008392334 | 900 |
| 227 | 2025-03-11 | 25.350000381469727 | 25.549999237060547 | 25.25 | 25.25 | 400 |
| 228 | 2025-03-12 | 25.350000381469727 | 25.350000381469727 | 25.350000381469727 | 25.350000381469727 | 0 |
| 229 | 2025-03-13 | 25.350000381469727 | 25.350000381469727 | 25.350000381469727 | 25.350000381469727 | 100 |
| 230 | 2025-03-14 | 26.190000534057617 | 26.190000534057617 | 25.5 | 25.5 | 4900 |
| 231 | 2025-03-17 | 26.100000381469727 | 26.889999389648438 | 26.100000381469727 | 26.190000534057617 | 1100 |
| 232 | 2025-03-18 | 26.100000381469727 | 26.100000381469727 | 26.100000381469727 | 26.100000381469727 | 0 |
| 233 | 2025-03-19 | 26.299999237060547 | 26.299999237060547 | 25.799999237060547 | 26.1200008392334 | 1600 |
| 234 | 2025-03-20 | 26.559999465942383 | 27.079999923706055 | 26.299999237060547 | 26.299999237060547 | 700 |
| 235 | 2025-03-21 | 27.0 | 27.0 | 27.0 | 27.0 | 100 |
| 236 | 2025-03-24 | 26.43000030517578 | 26.43000030517578 | 26.43000030517578 | 26.43000030517578 | 100 |
| 237 | 2025-03-25 | 27.200000762939453 | 27.760000228881836 | 26.780000686645508 | 27.489999771118164 | 1700 |
| 238 | 2025-03-26 | 26.850000381469727 | 27.799999237060547 | 26.6200008392334 | 27.799999237060547 | 8700 |
| 239 | 2025-03-27 | 27.549999237060547 | 27.549999237060547 | 27.540000915527344 | 27.540000915527344 | 300 |
| 240 | 2025-03-28 | 26.90999984741211 | 26.989999771118164 | 26.90999984741211 | 26.989999771118164 | 200 |
| 241 | 2025-03-31 | 27.0 | 27.18000030517578 | 26.0 | 26.0 | 6400 |
| 242 | 2025-04-01 | 27.059999465942383 | 27.059999465942383 | 27.059999465942383 | 27.059999465942383 | 200 |
| 243 | 2025-04-02 | 27.25 | 27.25 | 27.25 | 27.25 | 200 |
| 244 | 2025-04-03 | 27.0 | 27.0 | 26.75 | 26.75 | 1400 |
| 245 | 2025-04-04 | 27.100000381469727 | 27.100000381469727 | 26.5 | 26.5 | 700 |
| 246 | 2025-04-07 | 26.75 | 26.75 | 25.5 | 26.690000534057617 | 2100 |
| 247 | 2025-04-08 | 25.610000610351562 | 26.239999771118164 | 25.610000610351562 | 26.239999771118164 | 2200 |
| 248 | 2025-04-09 | 26.850000381469727 | 26.850000381469727 | 26.079999923706055 | 26.079999923706055 | 200 |
| 249 | 2025-04-10 | 26.399999618530273 | 27.030000686645508 | 26.399999618530273 | 27.030000686645508 | 700 |
| 250 | 2025-04-11 | 26.399999618530273 | 26.399999618530273 | 26.399999618530273 | 26.399999618530273 | 0 |