ImGabreuw
20 KiB
20 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 21.976526260375977 | 21.976526260375977 | 21.77490675340005 | 21.77490675340005 | 300 |
| 3 | 2024-04-17 | 22.178146362304688 | 22.178146362304688 | 21.9765268499201 | 21.9765268499201 | 700 |
| 4 | 2024-04-18 | 21.46038055419922 | 22.170080533314614 | 21.46038055419922 | 22.170080533314614 | 4500 |
| 5 | 2024-04-19 | 21.774906158447266 | 21.912007480974285 | 21.774906158447266 | 21.912007480974285 | 200 |
| 6 | 2024-04-22 | 22.258792877197266 | 22.258792877197266 | 21.516833063349534 | 21.774905774560104 | 1200 |
| 7 | 2024-04-23 | 21.516834259033203 | 22.170081037865007 | 21.516834259033203 | 21.782971949537625 | 500 |
| 8 | 2024-04-24 | 21.573286056518555 | 21.928136799929618 | 21.557156127673807 | 21.557156127673807 | 400 |
| 9 | 2024-04-25 | 21.928136825561523 | 21.928136825561523 | 21.89587696783432 | 21.89587696783432 | 200 |
| 10 | 2024-04-26 | 22.178146362304688 | 22.178146362304688 | 21.936203562737102 | 21.936203562737102 | 2300 |
| 11 | 2024-04-29 | 22.581384658813477 | 22.581384658813477 | 22.18621061187241 | 22.573319693990015 | 6600 |
| 12 | 2024-04-30 | 22.23459815979004 | 22.581383945063934 | 22.21846823065295 | 22.581383945063934 | 10000 |
| 13 | 2024-05-02 | 22.233407974243164 | 23.574297639956786 | 21.843824768972254 | 23.574297639956786 | 4200 |
| 14 | 2024-05-03 | 22.206228256225586 | 22.46896934596687 | 22.206228256225586 | 22.23340908402128 | 600 |
| 15 | 2024-05-06 | 22.215288162231445 | 22.224348438012473 | 22.215288162231445 | 22.224348438012473 | 1300 |
| 16 | 2024-05-07 | 22.523330688476562 | 22.523330688476562 | 22.22434849916364 | 22.22434849916364 | 1100 |
| 17 | 2024-05-08 | 22.641111373901367 | 22.650171649929852 | 22.55957061771594 | 22.55957061771594 | 400 |
| 18 | 2024-05-09 | 22.650171279907227 | 22.650171279907227 | 22.641111004026754 | 22.641111004026754 | 200 |
| 19 | 2024-05-10 | 22.37837028503418 | 22.650171653649593 | 22.37837028503418 | 22.650171653649593 | 400 |
| 20 | 2024-05-13 | 22.197168350219727 | 22.650171785938497 | 22.197168350219727 | 22.37837041573562 | 700 |
| 21 | 2024-05-14 | 22.514270782470703 | 22.650171465650416 | 22.514270782470703 | 22.650171465650416 | 400 |
| 22 | 2024-05-15 | 22.514270782470703 | 22.514270782470703 | 22.215288588246956 | 22.514270782470703 | 1500 |
| 23 | 2024-05-16 | 22.650171279907227 | 22.650171279907227 | 22.378369915776712 | 22.641111004026754 | 600 |
| 24 | 2024-05-17 | 22.650171279907227 | 22.650171279907227 | 22.641111004026754 | 22.641111004026754 | 200 |
| 25 | 2024-05-20 | 22.650171279907227 | 22.650171279907227 | 22.650171279907227 | 22.650171279907227 | 3900 |
| 26 | 2024-05-21 | 22.650171279907227 | 22.786071961972485 | 22.650171279907227 | 22.786071961972485 | 300 |
| 27 | 2024-05-22 | 22.83137321472168 | 22.83137321472168 | 22.650171154259237 | 22.650171154259237 | 200 |
| 28 | 2024-05-23 | 22.83137321472168 | 22.83137321472168 | 22.650171154259237 | 22.650171154259237 | 200 |
| 29 | 2024-05-24 | 22.423669815063477 | 23.09411468499383 | 22.423669815063477 | 22.87667324567082 | 700 |
| 30 | 2024-05-27 | 22.423669815063477 | 22.423669815063477 | 22.423669815063477 | 22.423669815063477 | 0 |
| 31 | 2024-05-28 | 22.695470809936523 | 22.695470809936523 | 22.695470809936523 | 22.695470809936523 | 500 |
| 32 | 2024-05-29 | 22.650171279907227 | 22.74077231064104 | 22.251527781521 | 22.74077231064104 | 600 |
| 33 | 2024-05-31 | 22.650171279907227 | 22.650171279907227 | 22.650171279907227 | 22.650171279907227 | 0 |
| 34 | 2024-06-03 | 22.251527786254883 | 22.251527786254883 | 22.251527786254883 | 22.251527786254883 | 200 |
| 35 | 2024-06-04 | 22.296829223632812 | 22.296829223632812 | 22.296829223632812 | 22.296829223632812 | 1000 |
| 36 | 2024-06-05 | 22.296829223632812 | 22.296829223632812 | 22.296829223632812 | 22.296829223632812 | 0 |
| 37 | 2024-06-06 | 22.650171279907227 | 22.650171279907227 | 22.650171279907227 | 22.650171279907227 | 100 |
| 38 | 2024-06-07 | 22.650171279907227 | 22.650171279907227 | 22.650171279907227 | 22.650171279907227 | 300 |
| 39 | 2024-06-10 | 22.650171279907227 | 22.650171279907227 | 22.641111004026754 | 22.641111004026754 | 200 |
| 40 | 2024-06-11 | 23.075992584228516 | 23.075992584228516 | 23.075992584228516 | 23.075992584228516 | 100 |
| 41 | 2024-06-12 | 23.075992584228516 | 23.075992584228516 | 23.075992584228516 | 23.075992584228516 | 0 |
| 42 | 2024-06-13 | 23.075992584228516 | 23.075992584228516 | 23.075992584228516 | 23.075992584228516 | 0 |
| 43 | 2024-06-14 | 22.921972274780273 | 22.921972274780273 | 22.921972274780273 | 22.921972274780273 | 200 |
| 44 | 2024-06-17 | 22.921972274780273 | 22.921972274780273 | 22.921972274780273 | 22.921972274780273 | 0 |
| 45 | 2024-06-18 | 22.876672744750977 | 22.89479329631552 | 22.650171034406906 | 22.876672744750977 | 700 |
| 46 | 2024-06-19 | 23.00351333618164 | 23.00351333618164 | 22.43272978183519 | 22.43272978183519 | 600 |
| 47 | 2024-06-20 | 23.0125732421875 | 23.0125732421875 | 23.0125732421875 | 23.0125732421875 | 200 |
| 48 | 2024-06-21 | 22.432729721069336 | 23.003513273869647 | 22.432729721069336 | 22.650171156806167 | 800 |
| 49 | 2024-06-24 | 23.420276641845703 | 24.099781756823408 | 22.432729069832437 | 22.6501704992568 | 3000 |
| 50 | 2024-06-25 | 24.00918197631836 | 24.00918197631836 | 24.000121700279536 | 24.000121700279536 | 400 |
| 51 | 2024-06-26 | 23.782678604125977 | 23.873279630136814 | 23.619597102920636 | 23.628657378328803 | 1200 |
| 52 | 2024-06-27 | 23.782678604125977 | 23.864219354728647 | 23.619597102920636 | 23.782678604125977 | 1000 |
| 53 | 2024-06-28 | 23.73737907409668 | 23.73737907409668 | 23.64677804763187 | 23.64677804763187 | 300 |
| 54 | 2024-07-01 | 22.885732650756836 | 23.7373795517499 | 22.885732650756836 | 23.7373795517499 | 700 |
| 55 | 2024-07-02 | 22.885732650756836 | 22.885732650756836 | 22.885732650756836 | 22.885732650756836 | 0 |
| 56 | 2024-07-03 | 23.55617904663086 | 23.55617904663086 | 23.55617904663086 | 23.55617904663086 | 100 |
| 57 | 2024-07-04 | 23.646780014038086 | 23.646780014038086 | 23.55617898003912 | 23.646780014038086 | 500 |
| 58 | 2024-07-05 | 23.637718200683594 | 23.646778476301407 | 23.637718200683594 | 23.646778476301407 | 600 |
| 59 | 2024-07-08 | 23.637718200683594 | 23.737379504408636 | 23.637718200683594 | 23.737379504408636 | 300 |
| 60 | 2024-07-09 | 23.55617904663086 | 23.963882836743252 | 23.55617904663086 | 23.827980421325123 | 800 |
| 61 | 2024-07-10 | 24.00918197631836 | 24.00918197631836 | 24.00918197631836 | 24.00918197631836 | 200 |
| 62 | 2024-07-11 | 24.099782943725586 | 24.099782943725586 | 23.782680195504668 | 24.00918191165233 | 600 |
| 63 | 2024-07-12 | 24.090721130371094 | 24.090721130371094 | 23.55617697612866 | 23.782678677822204 | 300 |
| 64 | 2024-07-15 | 24.090721130371094 | 24.090721130371094 | 24.090721130371094 | 24.090721130371094 | 0 |
| 65 | 2024-07-16 | 24.00918197631836 | 24.00918197631836 | 23.78268025956064 | 23.78268025956064 | 300 |
| 66 | 2024-07-17 | 24.00918197631836 | 24.00918197631836 | 23.55617854280292 | 24.00918197631836 | 600 |
| 67 | 2024-07-18 | 23.55617904663086 | 24.00012221360269 | 23.55617904663086 | 24.00012221360269 | 400 |
| 68 | 2024-07-19 | 23.782678604125977 | 23.991059754301318 | 23.5561769031343 | 23.782678604125977 | 600 |
| 69 | 2024-07-22 | 23.374975204467773 | 23.374975204467773 | 23.374975204467773 | 23.374975204467773 | 400 |
| 70 | 2024-07-23 | 23.465578079223633 | 23.465578079223633 | 23.374977044710445 | 23.374977044710445 | 1000 |
| 71 | 2024-07-24 | 23.465578079223633 | 23.55617911373682 | 23.465578079223633 | 23.55617911373682 | 500 |
| 72 | 2024-07-25 | 23.782678604125977 | 23.782678604125977 | 23.5561769031343 | 23.5561769031343 | 300 |
| 73 | 2024-07-26 | 23.782678604125977 | 23.782678604125977 | 23.782678604125977 | 23.782678604125977 | 0 |
| 74 | 2024-07-29 | 23.374975204467773 | 24.000120392514837 | 23.374975204467773 | 23.991060116969706 | 500 |
| 75 | 2024-07-30 | 23.782678604125977 | 23.782678604125977 | 23.782678604125977 | 23.782678604125977 | 100 |
| 76 | 2024-07-31 | 24.054481506347656 | 24.054481506347656 | 23.782680138846363 | 23.782680138846363 | 1200 |
| 77 | 2024-08-01 | 24.054481506347656 | 24.054481506347656 | 24.054481506347656 | 24.054481506347656 | 0 |
| 78 | 2024-08-02 | 23.782678604125977 | 24.05447995408765 | 23.782678604125977 | 24.05447995408765 | 200 |
| 79 | 2024-08-05 | 23.782678604125977 | 23.782678604125977 | 23.782678604125977 | 23.782678604125977 | 200 |
| 80 | 2024-08-06 | 23.55617904663086 | 23.55617904663086 | 23.11223587965903 | 23.55617904663086 | 900 |
| 81 | 2024-08-07 | 23.55617904663086 | 23.55617904663086 | 23.11223587965903 | 23.329677325028637 | 400 |
| 82 | 2024-08-08 | 23.55617904663086 | 23.55617904663086 | 23.55617904663086 | 23.55617904663086 | 0 |
| 83 | 2024-08-09 | 23.55617904663086 | 23.55617904663086 | 23.55617904663086 | 23.55617904663086 | 500 |
| 84 | 2024-08-12 | 23.98200035095215 | 24.0001209024274 | 23.98200035095215 | 24.0001209024274 | 400 |
| 85 | 2024-08-13 | 23.963882446289062 | 23.963882446289062 | 23.655839971683434 | 23.655839971683434 | 1200 |
| 86 | 2024-08-14 | 23.954822540283203 | 23.96388281650816 | 23.782680748150995 | 23.96388281650816 | 400 |
| 87 | 2024-08-15 | 23.827980041503906 | 23.827980041503906 | 23.782680389133944 | 23.782680389133944 | 300 |
| 88 | 2024-08-16 | 23.56523895263672 | 23.791740670680436 | 23.56523895263672 | 23.78268039459017 | 600 |
| 89 | 2024-08-19 | 23.55617904663086 | 23.954822560510642 | 23.38403725435329 | 23.565239322863466 | 1200 |
| 90 | 2024-08-20 | 23.55617904663086 | 23.782680768233078 | 23.55617904663086 | 23.782680768233078 | 300 |
| 91 | 2024-08-21 | 23.56523895263672 | 23.954822184163266 | 23.56523895263672 | 23.954822184163266 | 600 |
| 92 | 2024-08-22 | 23.55617904663086 | 23.827980421325123 | 23.55617904663086 | 23.782680768233078 | 500 |
| 93 | 2024-08-23 | 23.909521102905273 | 23.909521102905273 | 23.556178971318218 | 23.556178971318218 | 300 |
| 94 | 2024-08-26 | 23.900461196899414 | 23.900461196899414 | 23.782681060569747 | 23.782681060569747 | 400 |
| 95 | 2024-08-27 | 23.963882446289062 | 23.963882446289062 | 23.918581065864135 | 23.918581065864135 | 300 |
| 96 | 2024-08-28 | 24.00918197631836 | 24.00918197631836 | 23.9638823241952 | 23.9638823241952 | 300 |
| 97 | 2024-08-29 | 24.46218490600586 | 24.46218490600586 | 24.009181481820566 | 24.009181481820566 | 1800 |
| 98 | 2024-08-30 | 24.869888305664062 | 24.906127680457995 | 24.73398589799185 | 24.73398589799185 | 500 |
| 99 | 2024-09-02 | 24.46218490600586 | 24.46218490600586 | 24.235683193913214 | 24.235683193913214 | 400 |
| 100 | 2024-09-03 | 24.915189743041992 | 24.915189743041992 | 24.906129466676 | 24.906129466676 | 600 |
| 101 | 2024-09-04 | 25.821195602416992 | 25.821195602416992 | 25.322892518861888 | 25.322892518861888 | 400 |
| 102 | 2024-09-05 | 25.821195602416992 | 25.821195602416992 | 25.821195602416992 | 25.821195602416992 | 0 |
| 103 | 2024-09-06 | 25.86649513244629 | 25.86649513244629 | 25.86649513244629 | 25.86649513244629 | 100 |
| 104 | 2024-09-09 | 25.821195602416992 | 25.821195602416992 | 25.36819217079564 | 25.821195602416992 | 1900 |
| 105 | 2024-09-10 | 25.812135696411133 | 25.812135696411133 | 25.368192534427173 | 25.368192534427173 | 200 |
| 106 | 2024-09-11 | 25.812135696411133 | 25.812135696411133 | 25.368192534427173 | 25.377252810557987 | 800 |
| 107 | 2024-09-12 | 25.368192672729492 | 25.81213583713374 | 25.368192672729492 | 25.81213583713374 | 300 |
| 108 | 2024-09-13 | 25.812135696411133 | 25.821195972541943 | 25.812135696411133 | 25.821195972541943 | 300 |
| 109 | 2024-09-16 | 25.821195602416992 | 25.821195602416992 | 25.821195602416992 | 25.821195602416992 | 200 |
| 110 | 2024-09-17 | 26.274198532104492 | 26.72720195507181 | 26.13829785082848 | 26.13829785082848 | 3300 |
| 111 | 2024-09-18 | 26.274198532104492 | 26.274198532104492 | 26.274198532104492 | 26.274198532104492 | 0 |
| 112 | 2024-09-19 | 26.274198532104492 | 26.274198532104492 | 26.274198532104492 | 26.274198532104492 | 0 |
| 113 | 2024-09-20 | 26.047697067260742 | 26.50070049451745 | 26.047697067260742 | 26.50070049451745 | 500 |
| 114 | 2024-09-23 | 26.727203369140625 | 27.180206816075213 | 26.727203369140625 | 26.82686468044896 | 3300 |
| 115 | 2024-09-24 | 27.171144485473633 | 27.171144485473633 | 27.153023934229225 | 27.153023934229225 | 300 |
| 116 | 2024-09-25 | 27.162084579467773 | 27.180205130958765 | 27.162084579467773 | 27.171144855213267 | 600 |
| 117 | 2024-09-26 | 26.736263275146484 | 27.180206439625177 | 26.736263275146484 | 26.999004372132617 | 700 |
| 118 | 2024-09-27 | 27.180206298828125 | 27.180206298828125 | 26.745323412783907 | 26.745323412783907 | 600 |
| 119 | 2024-09-30 | 26.32855987548828 | 27.18020684034566 | 26.32855987548828 | 27.18020684034566 | 900 |
| 120 | 2024-10-01 | 26.81780242919922 | 26.81780242919922 | 26.274197987296155 | 26.274197987296155 | 1000 |
| 121 | 2024-10-02 | 27.180206298828125 | 27.180206298828125 | 27.171146022693332 | 27.171146022693332 | 800 |
| 122 | 2024-10-03 | 26.439321517944336 | 28.225110345398033 | 26.439321517944336 | 28.225110345398033 | 1000 |
| 123 | 2024-10-04 | 27.13433265686035 | 27.13433265686035 | 27.13433265686035 | 27.13433265686035 | 100 |
| 124 | 2024-10-07 | 27.33704376220703 | 27.896912528707297 | 27.32739063023243 | 27.32739063023243 | 600 |
| 125 | 2024-10-08 | 27.33704376220703 | 27.33704376220703 | 27.33704376220703 | 27.33704376220703 | 0 |
| 126 | 2024-10-09 | 27.993440628051758 | 27.993440628051758 | 27.337042415293297 | 27.337042415293297 | 300 |
| 127 | 2024-10-10 | 27.993440628051758 | 27.993440628051758 | 27.993440628051758 | 27.993440628051758 | 0 |
| 128 | 2024-10-11 | 27.993440628051758 | 27.993440628051758 | 27.993440628051758 | 27.993440628051758 | 0 |
| 129 | 2024-10-14 | 28.28302764892578 | 28.28302764892578 | 26.78682722506545 | 27.346695972700232 | 1500 |
| 130 | 2024-10-15 | 28.27337646484375 | 28.27337646484375 | 28.27337646484375 | 28.27337646484375 | 100 |
| 131 | 2024-10-16 | 28.263723373413086 | 28.263723373413086 | 28.263723373413086 | 28.263723373413086 | 100 |
| 132 | 2024-10-17 | 27.906564712524414 | 28.283027641009813 | 27.906564712524414 | 28.263723218863163 | 1200 |
| 133 | 2024-10-18 | 27.89691162109375 | 27.89691162109375 | 27.89691162109375 | 27.89691162109375 | 100 |
| 134 | 2024-10-21 | 27.89691162109375 | 27.89691162109375 | 27.89691162109375 | 27.89691162109375 | 400 |
| 135 | 2024-10-22 | 28.717409133911133 | 28.717409133911133 | 27.9741345732759 | 28.003093967988416 | 1700 |
| 136 | 2024-10-23 | 28.717409133911133 | 28.717409133911133 | 28.717409133911133 | 28.717409133911133 | 0 |
| 137 | 2024-10-24 | 28.28302764892578 | 28.28302764892578 | 28.28302764892578 | 28.28302764892578 | 100 |
| 138 | 2024-10-25 | 28.47608757019043 | 28.47608757019043 | 27.752119242134743 | 27.752119242134743 | 400 |
| 139 | 2024-10-28 | 28.47608757019043 | 28.47608757019043 | 28.47608757019043 | 28.47608757019043 | 0 |
| 140 | 2024-10-29 | 28.47608757019043 | 28.47608757019043 | 28.47608757019043 | 28.47608757019043 | 0 |
| 141 | 2024-10-30 | 29.257972717285156 | 29.257972717285156 | 29.257972717285156 | 29.257972717285156 | 100 |
| 142 | 2024-10-31 | 29.19040298461914 | 29.19040298461914 | 28.47608778319854 | 28.47608778319854 | 400 |
| 143 | 2024-11-01 | 28.47608757019043 | 29.20005589824612 | 28.24441792615021 | 29.20005589824612 | 600 |
| 144 | 2024-11-04 | 28.47608757019043 | 29.190402766267777 | 28.47608757019043 | 29.190402766267777 | 300 |
| 145 | 2024-11-05 | 28.95873260498047 | 28.95873260498047 | 28.95873260498047 | 28.95873260498047 | 100 |
| 146 | 2024-11-06 | 28.717409133911133 | 28.95873189974232 | 28.717409133911133 | 28.95873189974232 | 400 |
| 147 | 2024-11-07 | 28.717409133911133 | 28.95873189974232 | 28.717409133911133 | 28.95873189974232 | 200 |
| 148 | 2024-11-08 | 28.717409133911133 | 28.717409133911133 | 28.717409133911133 | 28.717409133911133 | 100 |
| 149 | 2024-11-11 | 28.717409133911133 | 28.717409133911133 | 28.717409133911133 | 28.717409133911133 | 100 |
| 150 | 2024-11-12 | 29.161441802978516 | 29.161441802978516 | 28.476086039672346 | 28.476086039672346 | 1200 |
| 151 | 2024-11-13 | 29.161441802978516 | 29.161441802978516 | 29.161441802978516 | 29.161441802978516 | 0 |
| 152 | 2024-11-14 | 28.717409133911133 | 28.717409133911133 | 28.717409133911133 | 28.717409133911133 | 100 |
| 153 | 2024-11-18 | 29.180749893188477 | 29.3448494559829 | 29.1614436290605 | 29.1614436290605 | 1400 |
| 154 | 2024-11-19 | 29.200056076049805 | 29.200056076049805 | 28.95873329856179 | 28.987692694673157 | 700 |
| 155 | 2024-11-21 | 29.248319625854492 | 29.257972757802754 | 29.248319625854492 | 29.248319625854492 | 900 |
| 156 | 2024-11-22 | 29.277278900146484 | 29.277278900146484 | 29.20005568602765 | 29.20005568602765 | 200 |
| 157 | 2024-11-25 | 29.79853630065918 | 29.79853630065918 | 29.6344367442341 | 29.721313088291296 | 500 |
| 158 | 2024-11-26 | 29.79853630065918 | 29.79853630065918 | 29.79853630065918 | 29.79853630065918 | 0 |
| 159 | 2024-11-27 | 29.79853630065918 | 29.827493854580503 | 29.79853630065918 | 29.827493854580503 | 700 |
| 160 | 2024-11-28 | 29.924022674560547 | 29.924022674560547 | 29.924022674560547 | 29.924022674560547 | 100 |
| 161 | 2024-11-29 | 29.634437561035156 | 30.40666970599868 | 29.60547816516903 | 30.40666970599868 | 700 |
| 162 | 2024-12-02 | 29.634437561035156 | 29.634437561035156 | 29.634437561035156 | 29.634437561035156 | 0 |
| 163 | 2024-12-03 | 29.634437561035156 | 29.634437561035156 | 29.634437561035156 | 29.634437561035156 | 100 |
| 164 | 2024-12-04 | 29.682701110839844 | 29.682701110839844 | 29.63443729264673 | 29.63443729264673 | 200 |
| 165 | 2024-12-05 | 29.5958251953125 | 30.37771047651385 | 29.5958251953125 | 30.37771047651385 | 600 |
| 166 | 2024-12-06 | 29.5958251953125 | 29.605478327320746 | 29.5958251953125 | 29.605478327320746 | 300 |
| 167 | 2024-12-09 | 29.924022674560547 | 29.924022674560547 | 29.924022674560547 | 29.924022674560547 | 100 |
| 168 | 2024-12-10 | 29.924022674560547 | 29.924022674560547 | 29.924022674560547 | 29.924022674560547 | 0 |
| 169 | 2024-12-11 | 30.87000846862793 | 30.889314732210753 | 30.39701605772855 | 30.39701605772855 | 1600 |
| 170 | 2024-12-12 | 30.889314651489258 | 30.889314651489258 | 30.561115536025454 | 30.561115536025454 | 500 |
| 171 | 2024-12-13 | 30.561115264892578 | 30.889314377444656 | 30.561115264892578 | 30.889314377444656 | 200 |
| 172 | 2024-12-16 | 31.217514038085938 | 31.217514038085938 | 30.242569814993047 | 30.242569814993047 | 300 |
| 173 | 2024-12-17 | 31.989999771118164 | 31.989999771118164 | 31.389999389648438 | 31.389999389648438 | 200 |
| 174 | 2024-12-18 | 30.75 | 30.809999465942383 | 30.510000228881836 | 30.510000228881836 | 400 |
| 175 | 2024-12-19 | 29.510000228881836 | 30.5 | 29.510000228881836 | 30.389999389648438 | 7100 |
| 176 | 2024-12-20 | 29.520000457763672 | 29.520000457763672 | 29.520000457763672 | 29.520000457763672 | 200 |
| 177 | 2024-12-23 | 29.520000457763672 | 29.520000457763672 | 29.520000457763672 | 29.520000457763672 | 0 |
| 178 | 2024-12-26 | 29.510000228881836 | 29.510000228881836 | 29.510000228881836 | 29.510000228881836 | 100 |
| 179 | 2024-12-27 | 30.0 | 30.0 | 29.989999771118164 | 29.989999771118164 | 700 |
| 180 | 2024-12-30 | 29.75 | 30.0 | 29.399999618530273 | 30.0 | 1200 |
| 181 | 2025-01-02 | 29.75 | 29.75 | 29.75 | 29.75 | 0 |
| 182 | 2025-01-03 | 30.06999969482422 | 30.639999389648438 | 30.06999969482422 | 30.639999389648438 | 300 |
| 183 | 2025-01-06 | 29.5 | 29.5 | 29.5 | 29.5 | 100 |
| 184 | 2025-01-07 | 30.3799991607666 | 30.3799991607666 | 30.3799991607666 | 30.3799991607666 | 200 |
| 185 | 2025-01-08 | 29.5 | 30.25 | 29.5 | 30.25 | 200 |
| 186 | 2025-01-09 | 30.100000381469727 | 30.100000381469727 | 30.100000381469727 | 30.100000381469727 | 200 |
| 187 | 2025-01-10 | 29.0 | 29.260000228881836 | 28.399999618530273 | 29.260000228881836 | 1100 |
| 188 | 2025-01-13 | 29.0 | 29.0 | 29.0 | 29.0 | 0 |
| 189 | 2025-01-14 | 28.530000686645508 | 28.530000686645508 | 28.520000457763672 | 28.520000457763672 | 200 |
| 190 | 2025-01-15 | 28.600000381469727 | 29.0 | 28.600000381469727 | 28.600000381469727 | 800 |
| 191 | 2025-01-16 | 28.600000381469727 | 28.610000610351562 | 28.600000381469727 | 28.610000610351562 | 600 |
| 192 | 2025-01-17 | 28.700000762939453 | 28.899999618530273 | 28.700000762939453 | 28.899999618530273 | 600 |
| 193 | 2025-01-20 | 28.8700008392334 | 29.0 | 28.8700008392334 | 29.0 | 300 |
| 194 | 2025-01-21 | 28.5 | 28.799999237060547 | 28.5 | 28.799999237060547 | 1200 |
| 195 | 2025-01-22 | 28.600000381469727 | 28.600000381469727 | 28.600000381469727 | 28.600000381469727 | 100 |
| 196 | 2025-01-23 | 28.600000381469727 | 29.0 | 28.600000381469727 | 29.0 | 1100 |
| 197 | 2025-01-24 | 29.0 | 29.0 | 29.0 | 29.0 | 100 |
| 198 | 2025-01-27 | 28.81999969482422 | 28.81999969482422 | 28.81999969482422 | 28.81999969482422 | 100 |
| 199 | 2025-01-28 | 29.0 | 29.489999771118164 | 29.0 | 29.0 | 500 |
| 200 | 2025-01-29 | 29.0 | 29.0 | 29.0 | 29.0 | 200 |
| 201 | 2025-01-30 | 29.0 | 29.0 | 28.799999237060547 | 29.0 | 1700 |
| 202 | 2025-01-31 | 29.0 | 29.0 | 29.0 | 29.0 | 0 |
| 203 | 2025-02-03 | 29.0 | 29.0 | 29.0 | 29.0 | 100 |
| 204 | 2025-02-04 | 29.700000762939453 | 29.700000762939453 | 29.200000762939453 | 29.200000762939453 | 200 |
| 205 | 2025-02-05 | 29.100000381469727 | 29.200000762939453 | 29.010000228881836 | 29.200000762939453 | 500 |
| 206 | 2025-02-06 | 29.200000762939453 | 29.200000762939453 | 29.100000381469727 | 29.100000381469727 | 300 |
| 207 | 2025-02-07 | 29.5 | 29.989999771118164 | 29.489999771118164 | 29.989999771118164 | 400 |
| 208 | 2025-02-10 | 30.079999923706055 | 31.0 | 29.989999771118164 | 29.989999771118164 | 1800 |
| 209 | 2025-02-11 | 30.0 | 30.25 | 29.350000381469727 | 30.25 | 800 |
| 210 | 2025-02-12 | 29.5 | 29.5 | 29.5 | 29.5 | 100 |
| 211 | 2025-02-13 | 29.600000381469727 | 29.760000228881836 | 29.600000381469727 | 29.760000228881836 | 2700 |
| 212 | 2025-02-14 | 29.600000381469727 | 29.600000381469727 | 29.600000381469727 | 29.600000381469727 | 300 |
| 213 | 2025-02-17 | 29.600000381469727 | 29.600000381469727 | 29.600000381469727 | 29.600000381469727 | 0 |
| 214 | 2025-02-18 | 29.600000381469727 | 29.600000381469727 | 29.600000381469727 | 29.600000381469727 | 0 |
| 215 | 2025-02-19 | 29.75 | 29.75 | 29.75 | 29.75 | 1800 |
| 216 | 2025-02-20 | 29.75 | 29.75 | 29.75 | 29.75 | 9100 |
| 217 | 2025-02-21 | 29.75 | 29.75 | 29.75 | 29.75 | 0 |
| 218 | 2025-02-24 | 30.579999923706055 | 30.579999923706055 | 30.579999923706055 | 30.579999923706055 | 100 |
| 219 | 2025-02-25 | 29.889999389648438 | 30.579999923706055 | 29.5 | 30.579999923706055 | 600 |
| 220 | 2025-02-26 | 29.75 | 29.75 | 29.399999618530273 | 29.399999618530273 | 200 |
| 221 | 2025-02-27 | 29.899999618530273 | 29.899999618530273 | 29.899999618530273 | 29.899999618530273 | 100 |
| 222 | 2025-02-28 | 30.799999237060547 | 30.799999237060547 | 30.770000457763672 | 30.770000457763672 | 900 |
| 223 | 2025-03-05 | 30.799999237060547 | 30.799999237060547 | 30.780000686645508 | 30.780000686645508 | 600 |
| 224 | 2025-03-06 | 30.760000228881836 | 30.799999237060547 | 30.0 | 30.0 | 4800 |
| 225 | 2025-03-07 | 30.760000228881836 | 30.760000228881836 | 30.760000228881836 | 30.760000228881836 | 0 |
| 226 | 2025-03-10 | 30.790000915527344 | 30.790000915527344 | 30.790000915527344 | 30.790000915527344 | 500 |
| 227 | 2025-03-11 | 30.790000915527344 | 30.799999237060547 | 30.780000686645508 | 30.790000915527344 | 800 |
| 228 | 2025-03-12 | 30.790000915527344 | 30.790000915527344 | 30.790000915527344 | 30.790000915527344 | 0 |
| 229 | 2025-03-13 | 30.799999237060547 | 30.799999237060547 | 30.1299991607666 | 30.1299991607666 | 400 |
| 230 | 2025-03-14 | 31.0 | 31.0 | 31.0 | 31.0 | 100 |
| 231 | 2025-03-17 | 30.799999237060547 | 30.799999237060547 | 30.799999237060547 | 30.799999237060547 | 200 |
| 232 | 2025-03-18 | 30.799999237060547 | 30.799999237060547 | 30.799999237060547 | 30.799999237060547 | 0 |
| 233 | 2025-03-19 | 31.0 | 31.989999771118164 | 31.0 | 31.0 | 500 |
| 234 | 2025-03-20 | 30.799999237060547 | 31.049999237060547 | 30.190000534057617 | 31.049999237060547 | 2100 |
| 235 | 2025-03-21 | 30.799999237060547 | 30.799999237060547 | 30.799999237060547 | 30.799999237060547 | 100 |
| 236 | 2025-03-24 | 31.31999969482422 | 31.31999969482422 | 31.31999969482422 | 31.31999969482422 | 100 |
| 237 | 2025-03-25 | 31.31999969482422 | 31.31999969482422 | 31.31999969482422 | 31.31999969482422 | 100 |
| 238 | 2025-03-26 | 30.799999237060547 | 30.799999237060547 | 30.799999237060547 | 30.799999237060547 | 100 |
| 239 | 2025-03-27 | 30.09000015258789 | 31.0 | 30.09000015258789 | 31.0 | 2000 |
| 240 | 2025-03-28 | 32.5 | 32.5 | 30.329999923706055 | 30.329999923706055 | 600 |
| 241 | 2025-03-31 | 32.5 | 32.5 | 31.5 | 32.5 | 300 |
| 242 | 2025-04-01 | 32.5 | 32.5 | 32.5 | 32.5 | 0 |
| 243 | 2025-04-02 | 31.719999313354492 | 31.719999313354492 | 31.719999313354492 | 31.719999313354492 | 100 |
| 244 | 2025-04-03 | 31.799999237060547 | 32.0 | 31.799999237060547 | 32.0 | 200 |
| 245 | 2025-04-04 | 31.799999237060547 | 31.799999237060547 | 31.799999237060547 | 31.799999237060547 | 0 |
| 246 | 2025-04-07 | 31.799999237060547 | 31.799999237060547 | 31.799999237060547 | 31.799999237060547 | 0 |
| 247 | 2025-04-08 | 32.5 | 32.5 | 32.5 | 32.5 | 100 |
| 248 | 2025-04-09 | 32.5 | 32.5 | 32.5 | 32.5 | 500 |
| 249 | 2025-04-10 | 32.5 | 32.5 | 32.5 | 32.5 | 0 |
| 250 | 2025-04-11 | 33.0 | 33.0 | 32.9900016784668 | 32.9900016784668 | 400 |