ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 16.320743560791016 | 16.829268262577756 | 16.320743560791016 | 16.829268262577756 | 1000 |
| 3 | 2024-04-17 | 15.83140754699707 | 16.33033719375354 | 15.83140754699707 | 16.33033719375354 | 1900 |
| 4 | 2024-04-18 | 15.783434867858887 | 16.215199445270347 | 15.783434867858887 | 16.215199445270347 | 500 |
| 5 | 2024-04-19 | 15.783434867858887 | 15.783434867858887 | 15.783434867858887 | 15.783434867858887 | 100 |
| 6 | 2024-04-22 | 15.399641990661621 | 15.639511815002528 | 15.399641990661621 | 15.639511815002528 | 200 |
| 7 | 2024-04-23 | 15.447616577148438 | 15.447616577148438 | 15.447616577148438 | 15.447616577148438 | 100 |
| 8 | 2024-04-24 | 15.447616577148438 | 15.447616577148438 | 15.447616577148438 | 15.447616577148438 | 0 |
| 9 | 2024-04-25 | 15.351668357849121 | 15.409236601773841 | 15.351668357849121 | 15.409236601773841 | 300 |
| 10 | 2024-04-26 | 15.351668357849121 | 15.361263370180154 | 14.967877014915189 | 15.361263370180154 | 2100 |
| 11 | 2024-04-29 | 15.025444984436035 | 15.76424444987987 | 15.025444984436035 | 15.76424444987987 | 200 |
| 12 | 2024-04-30 | 14.987066268920898 | 15.351668505735814 | 14.987066268920898 | 15.351668505735814 | 300 |
| 13 | 2024-05-02 | 14.775979995727539 | 14.785575007777597 | 14.775979995727539 | 14.785575007777597 | 200 |
| 14 | 2024-05-03 | 14.775979995727539 | 14.775979995727539 | 14.775979995727539 | 14.775979995727539 | 0 |
| 15 | 2024-05-06 | 15.246126174926758 | 15.246126174926758 | 15.246126174926758 | 15.246126174926758 | 100 |
| 16 | 2024-05-07 | 15.246126174926758 | 15.246126174926758 | 15.246126174926758 | 15.246126174926758 | 0 |
| 17 | 2024-05-08 | 15.246126174926758 | 15.246126174926758 | 15.246126174926758 | 15.246126174926758 | 0 |
| 18 | 2024-05-09 | 14.392189025878906 | 14.967876952926357 | 14.392189025878906 | 14.967876952926357 | 1500 |
| 19 | 2024-05-10 | 14.392189025878906 | 14.392189025878906 | 14.392189025878906 | 14.392189025878906 | 0 |
| 20 | 2024-05-13 | 14.286646842956543 | 14.929498035304434 | 14.286646842956543 | 14.756791471679405 | 1300 |
| 21 | 2024-05-14 | 14.104345321655273 | 14.286646898418459 | 14.104345321655273 | 14.286646898418459 | 300 |
| 22 | 2024-05-15 | 14.01799201965332 | 14.10434530167876 | 13.720553953822083 | 14.10434530167876 | 2100 |
| 23 | 2024-05-16 | 14.01799201965332 | 14.01799201965332 | 14.01799201965332 | 14.01799201965332 | 0 |
| 24 | 2024-05-17 | 14.104345321655273 | 14.104345321655273 | 13.720553973255019 | 13.797312242935071 | 1500 |
| 25 | 2024-05-20 | 14.334619522094727 | 14.334619522094727 | 14.334619522094727 | 14.334619522094727 | 100 |
| 26 | 2024-05-21 | 14.334619522094727 | 14.334619522094727 | 14.334619522094727 | 14.334619522094727 | 0 |
| 27 | 2024-05-22 | 13.912449836730957 | 13.960423984691355 | 13.912449836730957 | 13.960423984691355 | 700 |
| 28 | 2024-05-23 | 14.37299919128418 | 14.37299919128418 | 13.816501281463315 | 13.912449575583084 | 600 |
| 29 | 2024-05-24 | 14.440163612365723 | 14.449758624949425 | 14.440163612365723 | 14.440163612365723 | 400 |
| 30 | 2024-05-27 | 14.440163612365723 | 14.440163612365723 | 14.440163612365723 | 14.440163612365723 | 100 |
| 31 | 2024-05-28 | 14.440163612365723 | 14.440163612365723 | 14.440163612365723 | 14.440163612365723 | 0 |
| 32 | 2024-05-29 | 14.440163612365723 | 14.440163612365723 | 14.440163612365723 | 14.440163612365723 | 0 |
| 33 | 2024-05-31 | 14.229077339172363 | 14.229077339172363 | 13.845286001546762 | 13.845286001546762 | 300 |
| 34 | 2024-06-03 | 14.43056869506836 | 14.43056869506836 | 14.229078004633976 | 14.229078004633976 | 200 |
| 35 | 2024-06-04 | 14.392189025878906 | 14.392189025878906 | 14.38259401358761 | 14.38259401358761 | 500 |
| 36 | 2024-06-05 | 14.392189025878906 | 14.392189025878906 | 14.392189025878906 | 14.392189025878906 | 0 |
| 37 | 2024-06-06 | 14.392189025878906 | 14.44016317230465 | 14.392189025878906 | 14.44016317230465 | 200 |
| 38 | 2024-06-07 | 14.392189025878906 | 14.392189025878906 | 14.392189025878906 | 14.392189025878906 | 0 |
| 39 | 2024-06-10 | 14.392189025878906 | 14.392189025878906 | 14.392189025878906 | 14.392189025878906 | 0 |
| 40 | 2024-06-11 | 14.392189025878906 | 14.392189025878906 | 14.113940074646477 | 14.113940074646477 | 500 |
| 41 | 2024-06-12 | 14.584084510803223 | 14.584084510803223 | 14.584084510803223 | 14.584084510803223 | 100 |
| 42 | 2024-06-13 | 14.584084510803223 | 14.68003280243268 | 14.584084510803223 | 14.68003280243268 | 700 |
| 43 | 2024-06-14 | 14.584084510803223 | 14.584084510803223 | 14.584084510803223 | 14.584084510803223 | 0 |
| 44 | 2024-06-17 | 14.29624080657959 | 14.29624080657959 | 14.29624080657959 | 14.29624080657959 | 200 |
| 45 | 2024-06-18 | 14.152318954467773 | 14.248267245595096 | 14.152318954467773 | 14.248267245595096 | 200 |
| 46 | 2024-06-19 | 14.584084510803223 | 14.584084510803223 | 14.574489498634133 | 14.574489498634133 | 400 |
| 47 | 2024-06-20 | 14.584084510803223 | 14.584084510803223 | 14.584084510803223 | 14.584084510803223 | 0 |
| 48 | 2024-06-21 | 14.584084510803223 | 14.584084510803223 | 14.584084510803223 | 14.584084510803223 | 0 |
| 49 | 2024-06-24 | 14.392189025878906 | 14.430568160013355 | 14.392189025878906 | 14.430568160013355 | 200 |
| 50 | 2024-06-25 | 14.488137245178223 | 14.488137245178223 | 14.392188952813838 | 14.392188952813838 | 200 |
| 51 | 2024-06-26 | 14.488137245178223 | 14.622463756451484 | 14.488137245178223 | 14.622463756451484 | 1000 |
| 52 | 2024-06-27 | 14.718412399291992 | 14.718412399291992 | 14.718412399291992 | 14.718412399291992 | 100 |
| 53 | 2024-06-28 | 14.737601280212402 | 14.737601280212402 | 14.737601280212402 | 14.737601280212402 | 500 |
| 54 | 2024-07-01 | 14.392189025878906 | 14.737601233088936 | 14.392189025878906 | 14.737601233088936 | 200 |
| 55 | 2024-07-02 | 14.392189025878906 | 14.392189025878906 | 14.392189025878906 | 14.392189025878906 | 0 |
| 56 | 2024-07-03 | 14.40178394317627 | 14.40178394317627 | 14.40178394317627 | 14.40178394317627 | 100 |
| 57 | 2024-07-04 | 15.198151588439941 | 15.198151588439941 | 14.804765239186121 | 14.82395434852423 | 800 |
| 58 | 2024-07-05 | 15.6491060256958 | 15.6491060256958 | 15.6491060256958 | 15.6491060256958 | 300 |
| 59 | 2024-07-08 | 15.370858192443848 | 15.754649530632033 | 15.370858192443848 | 15.543564752143896 | 500 |
| 60 | 2024-07-09 | 15.370858192443848 | 15.370858192443848 | 15.370858192443848 | 15.370858192443848 | 0 |
| 61 | 2024-07-10 | 15.773839950561523 | 15.773839950561523 | 15.764244938108558 | 15.764244938108558 | 200 |
| 62 | 2024-07-11 | 15.773839950561523 | 15.773839950561523 | 15.62032341143706 | 15.62032341143706 | 300 |
| 63 | 2024-07-12 | 15.629918098449707 | 15.75464959761816 | 15.629918098449707 | 15.745054585364976 | 1800 |
| 64 | 2024-07-15 | 15.591538429260254 | 15.591538429260254 | 15.591538429260254 | 15.591538429260254 | 100 |
| 65 | 2024-07-16 | 16.301551818847656 | 16.301551818847656 | 15.965733723967853 | 16.157630301059566 | 600 |
| 66 | 2024-07-17 | 16.69493865966797 | 16.810076975416937 | 16.407095615387714 | 16.407095615387714 | 1400 |
| 67 | 2024-07-18 | 15.821812629699707 | 16.503043849555308 | 15.399641246834044 | 16.503043849555308 | 2000 |
| 68 | 2024-07-19 | 15.601133346557617 | 15.601133346557617 | 15.601133346557617 | 15.601133346557617 | 200 |
| 69 | 2024-07-22 | 16.13844108581543 | 16.14803609815683 | 16.13844108581543 | 16.14803609815683 | 200 |
| 70 | 2024-07-23 | 15.591538429260254 | 15.754649981414975 | 15.591538429260254 | 15.706676749041854 | 1000 |
| 71 | 2024-07-24 | 15.668296813964844 | 16.291957989695266 | 15.591538543568198 | 15.60113355612547 | 1000 |
| 72 | 2024-07-25 | 15.601133346557617 | 15.601133346557617 | 15.601133346557617 | 15.601133346557617 | 100 |
| 73 | 2024-07-26 | 15.601133346557617 | 15.601133346557617 | 15.601133346557617 | 15.601133346557617 | 0 |
| 74 | 2024-07-29 | 15.591538429260254 | 15.591538429260254 | 15.591538429260254 | 15.591538429260254 | 200 |
| 75 | 2024-07-30 | 15.591538429260254 | 15.591538429260254 | 15.591538429260254 | 15.591538429260254 | 0 |
| 76 | 2024-07-31 | 15.591538429260254 | 15.591538429260254 | 15.591538429260254 | 15.591538429260254 | 0 |
| 77 | 2024-08-01 | 16.311147689819336 | 16.311147689819336 | 15.98492458961803 | 16.06168285848531 | 800 |
| 78 | 2024-08-02 | 15.591538429260254 | 15.591538429260254 | 15.591538429260254 | 15.591538429260254 | 100 |
| 79 | 2024-08-05 | 15.543564796447754 | 15.543564796447754 | 15.543564796447754 | 15.543564796447754 | 200 |
| 80 | 2024-08-06 | 15.543564796447754 | 15.543564796447754 | 15.543564796447754 | 15.543564796447754 | 0 |
| 81 | 2024-08-07 | 15.236531257629395 | 15.236531257629395 | 15.236531257629395 | 15.236531257629395 | 200 |
| 82 | 2024-08-08 | 15.236531257629395 | 15.236531257629395 | 15.236531257629395 | 15.236531257629395 | 0 |
| 83 | 2024-08-09 | 15.236531257629395 | 15.351668662796678 | 15.236531257629395 | 15.351668662796678 | 200 |
| 84 | 2024-08-12 | 15.236531257629395 | 15.236531257629395 | 15.236531257629395 | 15.236531257629395 | 0 |
| 85 | 2024-08-13 | 16.023303985595703 | 16.023303985595703 | 14.948686435219 | 14.958281447193778 | 500 |
| 86 | 2024-08-14 | 16.023303985595703 | 16.023303985595703 | 15.390047835751696 | 15.390047835751696 | 900 |
| 87 | 2024-08-15 | 15.428426742553711 | 16.013709688721352 | 15.428426742553711 | 15.869788162795627 | 700 |
| 88 | 2024-08-16 | 15.428426742553711 | 15.428426742553711 | 15.428426742553711 | 15.428426742553711 | 0 |
| 89 | 2024-08-19 | 15.975329399108887 | 15.975329399108887 | 15.975329399108887 | 15.975329399108887 | 100 |
| 90 | 2024-08-20 | 16.023303985595703 | 16.023303985595703 | 15.975328925721817 | 15.975328925721817 | 1000 |
| 91 | 2024-08-21 | 15.975329399108887 | 15.975329399108887 | 15.975329399108887 | 15.975329399108887 | 200 |
| 92 | 2024-08-22 | 15.994519233703613 | 16.503043897028768 | 15.994519233703613 | 16.503043897028768 | 200 |
| 93 | 2024-08-23 | 16.071277618408203 | 16.55101724880845 | 16.071277618408203 | 16.55101724880845 | 200 |
| 94 | 2024-08-26 | 16.7908878326416 | 16.7908878326416 | 16.311148180280412 | 16.311148180280412 | 1200 |
| 95 | 2024-08-27 | 16.7908878326416 | 16.7908878326416 | 16.78129281998699 | 16.78129281998699 | 200 |
| 96 | 2024-08-28 | 16.7908878326416 | 16.7908878326416 | 16.7908878326416 | 16.7908878326416 | 0 |
| 97 | 2024-08-29 | 16.733318328857422 | 16.790886570395873 | 16.733318328857422 | 16.790886570395873 | 3100 |
| 98 | 2024-08-30 | 16.69493865966797 | 17.06913681330603 | 16.69493865966797 | 17.06913681330603 | 200 |
| 99 | 2024-09-02 | 16.69493865966797 | 16.7908869511152 | 16.69493865966797 | 16.7908869511152 | 500 |
| 100 | 2024-09-03 | 16.311147689819336 | 16.32074270218543 | 16.311147689819336 | 16.32074270218543 | 600 |
| 101 | 2024-09-04 | 16.7908878326416 | 16.7908878326416 | 16.311148180280412 | 16.311148180280412 | 2100 |
| 102 | 2024-09-05 | 16.781291961669922 | 16.79088697383377 | 16.368715588931604 | 16.79088697383377 | 300 |
| 103 | 2024-09-06 | 16.311147689819336 | 16.982783914954137 | 16.311147689819336 | 16.973188902588042 | 1900 |
| 104 | 2024-09-09 | 16.311147689819336 | 16.311147689819336 | 16.311147689819336 | 16.311147689819336 | 100 |
| 105 | 2024-09-10 | 16.03289794921875 | 16.03289794921875 | 15.975329704624665 | 15.975329704624665 | 900 |
| 106 | 2024-09-11 | 16.03289794921875 | 16.03289794921875 | 16.03289794921875 | 16.03289794921875 | 0 |
| 107 | 2024-09-12 | 16.733318328857422 | 17.24184115089297 | 15.97532885667865 | 16.0328970982171 | 2300 |
| 108 | 2024-09-13 | 16.9348087310791 | 16.9348087310791 | 16.9348087310791 | 16.9348087310791 | 100 |
| 109 | 2024-09-16 | 16.9348087310791 | 16.9348087310791 | 16.9348087310791 | 16.9348087310791 | 0 |
| 110 | 2024-09-17 | 16.9348087310791 | 16.9348087310791 | 16.9348087310791 | 16.9348087310791 | 100 |
| 111 | 2024-09-18 | 16.9348087310791 | 16.9348087310791 | 16.9348087310791 | 16.9348087310791 | 0 |
| 112 | 2024-09-19 | 16.9348087310791 | 16.9348087310791 | 16.9348087310791 | 16.9348087310791 | 0 |
| 113 | 2024-09-20 | 15.639511108398438 | 16.311147318232592 | 15.639511108398436 | 16.119250735405277 | 4200 |
| 114 | 2024-09-23 | 16.39750099182129 | 16.39750099182129 | 16.39750099182129 | 16.39750099182129 | 100 |
| 115 | 2024-09-24 | 16.39750099182129 | 16.39750099182129 | 16.39750099182129 | 16.39750099182129 | 100 |
| 116 | 2024-09-25 | 15.927356719970703 | 15.927356719970703 | 15.860193461890363 | 15.860193461890363 | 200 |
| 117 | 2024-09-26 | 15.86978816986084 | 15.92735641424446 | 15.86978816986084 | 15.92735641424446 | 200 |
| 118 | 2024-09-27 | 15.86978816986084 | 15.86978816986084 | 15.86978816986084 | 15.86978816986084 | 0 |
| 119 | 2024-09-30 | 15.130988121032715 | 15.869787578319736 | 15.130988121032715 | 15.869787578319736 | 200 |
| 120 | 2024-10-01 | 16.359121322631836 | 16.359121322631836 | 16.359121322631836 | 16.359121322631836 | 200 |
| 121 | 2024-10-02 | 16.359121322631836 | 16.359121322631836 | 16.31114808968678 | 16.31114808968678 | 300 |
| 122 | 2024-10-03 | 16.359121322631836 | 16.359121322631836 | 16.359121322631836 | 16.359121322631836 | 0 |
| 123 | 2024-10-04 | 16.359121322631836 | 16.359121322631836 | 16.359121322631836 | 16.359121322631836 | 0 |
| 124 | 2024-10-07 | 16.359121322631836 | 16.359121322631836 | 16.359121322631836 | 16.359121322631836 | 0 |
| 125 | 2024-10-08 | 16.570207595825195 | 16.570207595825195 | 16.31114775115098 | 16.31114775115098 | 300 |
| 126 | 2024-10-09 | 16.570207595825195 | 16.570207595825195 | 16.570207595825195 | 16.570207595825195 | 0 |
| 127 | 2024-10-10 | 15.5051851272583 | 15.5051851272583 | 15.5051851272583 | 15.5051851272583 | 100 |
| 128 | 2024-10-11 | 15.543564796447754 | 15.543564796447754 | 15.543564796447754 | 15.543564796447754 | 100 |
| 129 | 2024-10-14 | 15.495590209960938 | 15.543565272629344 | 15.495590209960938 | 15.543565272629344 | 300 |
| 130 | 2024-10-15 | 15.495590209960938 | 15.639511737843122 | 15.495590209960938 | 15.639511737843122 | 400 |
| 131 | 2024-10-16 | 15.5051851272583 | 15.5051851272583 | 15.5051851272583 | 15.5051851272583 | 200 |
| 132 | 2024-10-17 | 15.092608451843262 | 15.130988501006545 | 15.092608451843262 | 15.130988501006545 | 1200 |
| 133 | 2024-10-18 | 16.40709686279297 | 16.40709686279297 | 16.119251966566885 | 16.40709686279297 | 1900 |
| 134 | 2024-10-21 | 16.215198516845703 | 16.215198516845703 | 15.841002205168623 | 15.841002205168623 | 200 |
| 135 | 2024-10-22 | 15.620323181152344 | 15.620323181152344 | 15.620323181152344 | 15.620323181152344 | 100 |
| 136 | 2024-10-23 | 15.639511108398438 | 15.639511108398436 | 15.36126307636642 | 15.447616355632567 | 1300 |
| 137 | 2024-10-24 | 15.639511108398438 | 15.639511108398436 | 15.639511108398436 | 15.639511108398436 | 300 |
| 138 | 2024-10-25 | 15.639511108398438 | 15.639511108398436 | 15.236530663540954 | 15.236530663540954 | 200 |
| 139 | 2024-10-28 | 15.083014488220215 | 15.620323285867235 | 15.083014488220215 | 15.620323285867235 | 1700 |
| 140 | 2024-10-29 | 15.351668357849121 | 15.351668357849121 | 15.102203527426695 | 15.102203527426695 | 2000 |
| 141 | 2024-10-30 | 15.447616577148438 | 15.447616577148438 | 15.447616577148438 | 15.447616577148438 | 100 |
| 142 | 2024-10-31 | 15.121393203735352 | 15.121393203735352 | 15.121393203735352 | 15.121393203735352 | 200 |
| 143 | 2024-11-01 | 15.121393203735352 | 15.121393203735352 | 15.121393203735352 | 15.121393203735352 | 0 |
| 144 | 2024-11-04 | 15.121393203735352 | 15.121393203735352 | 15.121393203735352 | 15.121393203735352 | 100 |
| 145 | 2024-11-05 | 15.447616577148438 | 15.447616577148438 | 15.438021564863337 | 15.438021564863337 | 1000 |
| 146 | 2024-11-06 | 15.447616577148438 | 15.447616577148438 | 15.447616577148438 | 15.447616577148438 | 0 |
| 147 | 2024-11-07 | 15.447616577148438 | 15.447616577148438 | 15.447616577148438 | 15.447616577148438 | 0 |
| 148 | 2024-11-08 | 15.303693771362305 | 15.303693771362305 | 15.111798105410848 | 15.1213931174661 | 300 |
| 149 | 2024-11-11 | 15.72586441040039 | 15.72586441040039 | 15.418831341481948 | 15.418831341481948 | 600 |
| 150 | 2024-11-12 | 15.72586441040039 | 15.72586441040039 | 15.706676216139073 | 15.706676216139073 | 800 |
| 151 | 2024-11-13 | 15.351668357849121 | 15.447616651097974 | 15.313289223555728 | 15.313289223555728 | 300 |
| 152 | 2024-11-14 | 15.351668357849121 | 15.831407994031906 | 15.313289223555728 | 15.313289223555728 | 2600 |
| 153 | 2024-11-18 | 15.351668357849121 | 15.351668357849121 | 15.351668357849121 | 15.351668357849121 | 0 |
| 154 | 2024-11-19 | 15.351668357849121 | 15.351668357849121 | 15.351668357849121 | 15.351668357849121 | 0 |
| 155 | 2024-11-21 | 15.351668357849121 | 15.351668357849121 | 15.083014417795368 | 15.083014417795368 | 600 |
| 156 | 2024-11-22 | 16.40709686279297 | 16.40709686279297 | 15.927357199144412 | 16.01371048500608 | 1900 |
| 157 | 2024-11-25 | 16.263174057006836 | 16.877240192802436 | 16.263174057006836 | 16.877240192802436 | 300 |
| 158 | 2024-11-26 | 16.263174057006836 | 16.263174057006836 | 16.263174057006836 | 16.263174057006836 | 0 |
| 159 | 2024-11-27 | 16.263174057006836 | 16.263174057006836 | 16.263174057006836 | 16.263174057006836 | 0 |
| 160 | 2024-11-28 | 16.080873489379883 | 16.11925171022943 | 16.080873489379883 | 16.11925171022943 | 200 |
| 161 | 2024-11-29 | 16.080873489379883 | 16.080873489379883 | 16.080873489379883 | 16.080873489379883 | 0 |
| 162 | 2024-12-02 | 16.311147689819336 | 16.359120921588328 | 16.311147689819336 | 16.311147689819336 | 300 |
| 163 | 2024-12-03 | 16.311147689819336 | 16.311147689819336 | 16.311147689819336 | 16.311147689819336 | 600 |
| 164 | 2024-12-04 | 16.330337524414062 | 16.330337524414062 | 16.119250914940658 | 16.119250914940658 | 2400 |
| 165 | 2024-12-05 | 16.119251251220703 | 16.119251251220703 | 16.119251251220703 | 16.119251251220703 | 100 |
| 166 | 2024-12-06 | 16.023303985595703 | 16.119250445220654 | 16.023303985595703 | 16.119250445220654 | 1100 |
| 167 | 2024-12-09 | 16.071277618408203 | 16.071277618408203 | 16.071277618408203 | 16.071277618408203 | 100 |
| 168 | 2024-12-10 | 16.042491912841797 | 16.071276948287693 | 16.042491912841797 | 16.071276948287693 | 300 |
| 169 | 2024-12-11 | 16.042491912841797 | 16.042491912841797 | 16.042491912841797 | 16.042491912841797 | 0 |
| 170 | 2024-12-12 | 16.042491912841797 | 16.042491912841797 | 16.042491912841797 | 16.042491912841797 | 0 |
| 171 | 2024-12-13 | 16.042491912841797 | 16.071276948287693 | 16.042491912841797 | 16.071276948287693 | 300 |
| 172 | 2024-12-16 | 16.023303985595703 | 16.042492179483848 | 16.023303985595703 | 16.042492179483848 | 1900 |
| 173 | 2024-12-17 | 16.023303985595703 | 16.023303985595703 | 16.023303985595703 | 16.023303985595703 | 0 |
| 174 | 2024-12-18 | 16.023303985595703 | 16.023303985595703 | 16.023303985595703 | 16.023303985595703 | 200 |
| 175 | 2024-12-19 | 16.023303985595703 | 16.023303985595703 | 16.023303985595703 | 16.023303985595703 | 0 |
| 176 | 2024-12-20 | 16.023303985595703 | 16.03289716750907 | 16.023303985595703 | 16.023303985595703 | 900 |
| 177 | 2024-12-23 | 16.023303985595703 | 16.090467239357732 | 16.023303985595703 | 16.090467239357732 | 700 |
| 178 | 2024-12-26 | 15.591538429260254 | 15.591538429260254 | 15.591538429260254 | 15.591538429260254 | 100 |
| 179 | 2024-12-27 | 15.553157806396484 | 15.59153785493042 | 15.543564624324441 | 15.543564624324441 | 400 |
| 180 | 2024-12-30 | 16.301551818847656 | 16.301551818847656 | 16.301551818847656 | 16.301551818847656 | 100 |
| 181 | 2025-01-02 | 15.927356719970703 | 15.927356719970703 | 15.927356719970703 | 15.927356719970703 | 100 |
| 182 | 2025-01-03 | 15.850598335266113 | 15.879381542772599 | 15.850598335266113 | 15.879381542772599 | 200 |
| 183 | 2025-01-06 | 15.83140754699707 | 15.89857080135632 | 15.83140754699707 | 15.888975789296223 | 1500 |
| 184 | 2025-01-07 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| 185 | 2025-01-08 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| 186 | 2025-01-09 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| 187 | 2025-01-10 | 15.199999809265137 | 15.199999809265137 | 15.0 | 15.0 | 700 |
| 188 | 2025-01-13 | 14.5600004196167 | 14.5600004196167 | 14.5600004196167 | 14.5600004196167 | 100 |
| 189 | 2025-01-14 | 15.199999809265137 | 15.199999809265137 | 15.1899995803833 | 15.1899995803833 | 300 |
| 190 | 2025-01-15 | 15.199999809265137 | 15.199999809265137 | 15.199999809265137 | 15.199999809265137 | 0 |
| 191 | 2025-01-16 | 15.199999809265137 | 15.199999809265137 | 15.199999809265137 | 15.199999809265137 | 100 |
| 192 | 2025-01-17 | 15.199999809265137 | 15.199999809265137 | 15.199999809265137 | 15.199999809265137 | 0 |
| 193 | 2025-01-20 | 15.300000190734863 | 15.300000190734863 | 15.1899995803833 | 15.1899995803833 | 200 |
| 194 | 2025-01-21 | 15.300000190734863 | 15.300000190734863 | 15.300000190734863 | 15.300000190734863 | 100 |
| 195 | 2025-01-22 | 15.300000190734863 | 15.300000190734863 | 15.300000190734863 | 15.300000190734863 | 0 |
| 196 | 2025-01-23 | 15.300000190734863 | 15.300000190734863 | 15.300000190734863 | 15.300000190734863 | 0 |
| 197 | 2025-01-24 | 15.300000190734863 | 15.300000190734863 | 15.300000190734863 | 15.300000190734863 | 0 |
| 198 | 2025-01-27 | 16.270000457763672 | 16.290000915527344 | 16.270000457763672 | 16.270000457763672 | 400 |
| 199 | 2025-01-28 | 16.270000457763672 | 16.270000457763672 | 16.270000457763672 | 16.270000457763672 | 0 |
| 200 | 2025-01-29 | 15.5600004196167 | 15.5600004196167 | 15.5600004196167 | 15.5600004196167 | 100 |
| 201 | 2025-01-30 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 100 |
| 202 | 2025-01-31 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 0 |
| 203 | 2025-02-03 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 0 |
| 204 | 2025-02-04 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 0 |
| 205 | 2025-02-05 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 0 |
| 206 | 2025-02-06 | 15.510000228881836 | 15.510000228881836 | 15.329999923706055 | 15.329999923706055 | 200 |
| 207 | 2025-02-07 | 15.510000228881836 | 15.510000228881836 | 15.510000228881836 | 15.510000228881836 | 0 |
| 208 | 2025-02-10 | 15.510000228881836 | 15.510000228881836 | 15.510000228881836 | 15.510000228881836 | 0 |
| 209 | 2025-02-11 | 16.0 | 16.0 | 15.5 | 15.5 | 500 |
| 210 | 2025-02-12 | 16.0 | 16.0 | 15.609999656677246 | 15.609999656677246 | 400 |
| 211 | 2025-02-13 | 16.969999313354492 | 16.969999313354492 | 16.969999313354492 | 16.969999313354492 | 200 |
| 212 | 2025-02-14 | 16.5 | 16.5 | 16.5 | 16.5 | 200 |
| 213 | 2025-02-17 | 16.5 | 16.5 | 16.5 | 16.5 | 200 |
| 214 | 2025-02-18 | 16.399999618530273 | 16.399999618530273 | 16.399999618530273 | 16.399999618530273 | 100 |
| 215 | 2025-02-19 | 16.399999618530273 | 16.399999618530273 | 16.399999618530273 | 16.399999618530273 | 0 |
| 216 | 2025-02-20 | 16.399999618530273 | 16.399999618530273 | 16.399999618530273 | 16.399999618530273 | 0 |
| 217 | 2025-02-21 | 16.399999618530273 | 16.399999618530273 | 16.399999618530273 | 16.399999618530273 | 0 |
| 218 | 2025-02-24 | 16.100000381469727 | 16.100000381469727 | 16.100000381469727 | 16.100000381469727 | 100 |
| 219 | 2025-02-25 | 16.139999389648438 | 16.139999389648438 | 16.139999389648438 | 16.139999389648438 | 100 |
| 220 | 2025-02-26 | 15.449999809265137 | 16.5 | 15.449999809265137 | 16.5 | 700 |
| 221 | 2025-02-27 | 15.25 | 15.90999984741211 | 15.25 | 15.90999984741211 | 1100 |
| 222 | 2025-02-28 | 15.199999809265137 | 15.25 | 15.199999809265137 | 15.25 | 600 |
| 223 | 2025-03-05 | 15.069999694824219 | 15.100000381469727 | 15.069999694824219 | 15.100000381469727 | 200 |
| 224 | 2025-03-06 | 15.069999694824219 | 15.069999694824219 | 15.069999694824219 | 15.069999694824219 | 0 |
| 225 | 2025-03-07 | 15.199999809265137 | 15.25 | 15.199999809265137 | 15.199999809265137 | 500 |
| 226 | 2025-03-10 | 15.0 | 15.300000190734863 | 15.0 | 15.300000190734863 | 1300 |
| 227 | 2025-03-11 | 15.0 | 15.0 | 15.0 | 15.0 | 1400 |
| 228 | 2025-03-12 | 15.0 | 15.0 | 15.0 | 15.0 | 0 |
| 229 | 2025-03-13 | 15.0 | 15.0 | 15.0 | 15.0 | 0 |
| 230 | 2025-03-14 | 15.050000190734863 | 15.199999809265137 | 15.050000190734863 | 15.199999809265137 | 1000 |
| 231 | 2025-03-17 | 15.050000190734863 | 15.050000190734863 | 15.050000190734863 | 15.050000190734863 | 0 |
| 232 | 2025-03-18 | 15.729999542236328 | 15.729999542236328 | 15.729999542236328 | 15.729999542236328 | 100 |
| 233 | 2025-03-19 | 15.729999542236328 | 15.729999542236328 | 15.729999542236328 | 15.729999542236328 | 0 |
| 234 | 2025-03-20 | 15.729999542236328 | 15.729999542236328 | 15.729999542236328 | 15.729999542236328 | 0 |
| 235 | 2025-03-21 | 15.729999542236328 | 15.729999542236328 | 15.729999542236328 | 15.729999542236328 | 0 |
| 236 | 2025-03-24 | 15.729999542236328 | 15.729999542236328 | 15.729999542236328 | 15.729999542236328 | 0 |
| 237 | 2025-03-25 | 15.729999542236328 | 15.729999542236328 | 15.699999809265137 | 15.699999809265137 | 400 |
| 238 | 2025-03-26 | 15.75 | 15.75 | 15.75 | 15.75 | 1000 |
| 239 | 2025-03-27 | 15.050000190734863 | 15.050000190734863 | 15.020000457763672 | 15.020000457763672 | 1200 |
| 240 | 2025-03-28 | 15.050000190734863 | 15.050000190734863 | 15.050000190734863 | 15.050000190734863 | 100 |
| 241 | 2025-03-31 | 15.050000190734863 | 15.0600004196167 | 15.050000190734863 | 15.0600004196167 | 1100 |
| 242 | 2025-04-01 | 15.149999618530273 | 15.149999618530273 | 15.149999618530273 | 15.149999618530273 | 100 |
| 243 | 2025-04-02 | 15.149999618530273 | 15.149999618530273 | 15.149999618530273 | 15.149999618530273 | 0 |
| 244 | 2025-04-03 | 15.050000190734863 | 15.100000381469727 | 15.050000190734863 | 15.100000381469727 | 1200 |
| 245 | 2025-04-04 | 15.050000190734863 | 15.050000190734863 | 15.050000190734863 | 15.050000190734863 | 100 |
| 246 | 2025-04-07 | 15.050000190734863 | 15.050000190734863 | 15.050000190734863 | 15.050000190734863 | 0 |
| 247 | 2025-04-08 | 15.050000190734863 | 15.050000190734863 | 15.050000190734863 | 15.050000190734863 | 0 |
| 248 | 2025-04-09 | 15.050000190734863 | 15.050000190734863 | 15.050000190734863 | 15.050000190734863 | 0 |
| 249 | 2025-04-10 | 15.600000381469727 | 15.600000381469727 | 15.25 | 15.25 | 200 |
| 250 | 2025-04-11 | 15.600000381469727 | 15.600000381469727 | 15.600000381469727 | 15.600000381469727 | 0 |