ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 31.6426944732666 | 31.94306981737408 | 31.633309310344234 | 31.94306981737408 | 600 |
| 3 | 2024-04-17 | 31.86797523498535 | 31.86797523498535 | 31.473730389253937 | 31.473730389253937 | 400 |
| 4 | 2024-04-18 | 31.1827449798584 | 32.093256136725984 | 31.1827449798584 | 31.867976428518983 | 4500 |
| 5 | 2024-04-19 | 31.351707458496094 | 31.914910326065232 | 30.45057785732637 | 31.914910326065232 | 800 |
| 6 | 2024-04-22 | 30.647703170776367 | 31.163973081153696 | 30.506900658511356 | 30.929304614549764 | 2700 |
| 7 | 2024-04-23 | 30.272232055664062 | 30.64770303284316 | 30.272232055664062 | 30.64770303284316 | 500 |
| 8 | 2024-04-24 | 30.68524742126465 | 30.68524742126465 | 30.319165186078294 | 30.563222396706955 | 800 |
| 9 | 2024-04-25 | 30.901142120361328 | 30.901142120361328 | 30.422420021594327 | 30.68524755968157 | 400 |
| 10 | 2024-04-26 | 30.713407516479492 | 30.713407516479492 | 30.713407516479492 | 30.713407516479492 | 100 |
| 11 | 2024-04-29 | 31.0982666015625 | 31.239065534902718 | 30.760343432335297 | 31.107651764815845 | 2400 |
| 12 | 2024-04-30 | 30.741567611694336 | 30.797889329978922 | 30.60076510636109 | 30.797889329978922 | 1700 |
| 13 | 2024-05-02 | 31.163972854614258 | 31.82104527248016 | 30.74156890164642 | 30.74156890164642 | 2600 |
| 14 | 2024-05-03 | 31.351707458496094 | 32.07448315893244 | 31.351707458496094 | 32.07448315893244 | 300 |
| 15 | 2024-05-06 | 32.68462371826172 | 32.778489672532075 | 30.769728172790714 | 30.769728172790714 | 2300 |
| 16 | 2024-05-07 | 32.68462371826172 | 32.68462371826172 | 32.68462371826172 | 32.68462371826172 | 300 |
| 17 | 2024-05-08 | 31.633310317993164 | 32.83481173269576 | 31.548829525974593 | 31.727176273233052 | 1900 |
| 18 | 2024-05-09 | 31.398639678955078 | 31.924294721177404 | 31.332932798677287 | 31.614534225690164 | 2700 |
| 19 | 2024-05-10 | 31.445571899414062 | 31.802268941481874 | 31.417412831614822 | 31.7741062929263 | 1000 |
| 20 | 2024-05-13 | 31.821046829223633 | 31.905527623950157 | 31.445575834715367 | 31.45496099823752 | 3100 |
| 21 | 2024-05-14 | 31.877365112304688 | 31.877365112304688 | 31.267229219486794 | 31.267229219486794 | 1200 |
| 22 | 2024-05-15 | 32.9849967956543 | 33.210280083436906 | 31.58637483732701 | 31.87736142396559 | 5800 |
| 23 | 2024-05-16 | 33.55759048461914 | 33.66084518210826 | 32.85358508983692 | 32.85358508983692 | 1400 |
| 24 | 2024-05-17 | 33.84857940673828 | 33.84857940673828 | 33.210280919500924 | 33.210280919500924 | 200 |
| 25 | 2024-05-20 | 33.00376892089844 | 33.84857672856257 | 32.86296642603568 | 33.59513438626333 | 2000 |
| 26 | 2024-05-21 | 33.7265510559082 | 33.961219513808615 | 33.23844023378456 | 33.820417006765766 | 2200 |
| 27 | 2024-05-22 | 33.49188232421875 | 33.85796454262971 | 33.050704481130424 | 33.85796454262971 | 1400 |
| 28 | 2024-05-23 | 33.041316986083984 | 33.041316986083984 | 32.9474474618634 | 32.95683620466357 | 500 |
| 29 | 2024-05-27 | 33.238441467285156 | 33.73593747065436 | 33.238441467285156 | 33.73593747065436 | 700 |
| 30 | 2024-05-28 | 32.90990447998047 | 32.92867838553598 | 32.59075524704945 | 32.881741831269025 | 4800 |
| 31 | 2024-05-29 | 32.384246826171875 | 32.86296889937375 | 32.35608775738249 | 32.86296889937375 | 2500 |
| 32 | 2024-05-31 | 31.727174758911133 | 32.38424715649864 | 31.727174758911133 | 32.38424715649864 | 1000 |
| 33 | 2024-06-03 | 31.717788696289062 | 32.3654723319716 | 31.436187271242584 | 32.3654723319716 | 4000 |
| 34 | 2024-06-04 | 31.163972854614258 | 31.33293443580139 | 31.088877227083707 | 31.33293443580139 | 3700 |
| 35 | 2024-06-05 | 30.97623634338379 | 31.25783777580871 | 30.97623634338379 | 31.25783777580871 | 1100 |
| 36 | 2024-06-06 | 31.257837295532227 | 31.44557277451645 | 31.041942747965127 | 31.257837295532227 | 2200 |
| 37 | 2024-06-07 | 31.351707458496094 | 31.351707458496094 | 31.257837926730236 | 31.332933552142922 | 800 |
| 38 | 2024-06-10 | 31.11703872680664 | 31.417414064305135 | 31.11703872680664 | 31.32354453336406 | 1600 |
| 39 | 2024-06-11 | 30.985620498657227 | 31.163970811974025 | 30.957461430557256 | 31.11703783822195 | 1100 |
| 40 | 2024-06-12 | 30.929304122924805 | 30.995011006068957 | 30.929304122924805 | 30.995011006068957 | 200 |
| 41 | 2024-06-13 | 31.257837295532227 | 31.257837295532227 | 30.788500388449894 | 30.929302892877168 | 700 |
| 42 | 2024-06-14 | 31.154584884643555 | 31.783498248185385 | 31.060718928655433 | 31.060718928655433 | 400 |
| 43 | 2024-06-17 | 31.633310317993164 | 31.633310317993164 | 31.11704040266043 | 31.22968026509963 | 1400 |
| 44 | 2024-06-18 | 31.19213104248047 | 31.548828101650372 | 31.051332115977235 | 31.548828101650372 | 1700 |
| 45 | 2024-06-19 | 31.163972854614258 | 31.192131924559913 | 30.94807829659883 | 31.192131924559913 | 1800 |
| 46 | 2024-06-20 | 31.492507934570312 | 31.511281841847236 | 31.48312277131019 | 31.48312277131019 | 500 |
| 47 | 2024-06-21 | 32.32792663574219 | 32.32792663574219 | 31.20152086185221 | 31.20152086185221 | 1900 |
| 48 | 2024-06-24 | 31.924293518066406 | 32.844196968800475 | 31.71778772244284 | 31.736561627637034 | 1400 |
| 49 | 2024-06-25 | 31.417417526245117 | 31.924298726155154 | 31.40802878173821 | 31.924298726155154 | 400 |
| 50 | 2024-06-26 | 31.417417526245117 | 31.417417526245117 | 31.041946522619956 | 31.417417526245117 | 2700 |
| 51 | 2024-06-27 | 31.417417526245117 | 31.417417526245117 | 31.182749044168606 | 31.39864361798817 | 1800 |
| 52 | 2024-06-28 | 31.999391555786133 | 32.112031414702805 | 31.999391555786133 | 32.112031414702805 | 800 |
| 53 | 2024-07-01 | 31.727174758911133 | 32.12141962976624 | 31.727174758911133 | 32.05571274808313 | 1100 |
| 54 | 2024-07-02 | 32.05571365356445 | 32.12142053710358 | 31.811656445484886 | 32.11203179330851 | 1800 |
| 55 | 2024-07-03 | 31.914907455444336 | 32.05570995005024 | 31.914907455444336 | 32.05570995005024 | 500 |
| 56 | 2024-07-04 | 32.29976272583008 | 32.29976272583008 | 31.914906641907905 | 31.99000225865179 | 1200 |
| 57 | 2024-07-05 | 32.42179489135742 | 32.478113029375606 | 32.37486191609011 | 32.37486191609011 | 900 |
| 58 | 2024-07-08 | 32.39363479614258 | 32.39363479614258 | 32.39363479614258 | 32.39363479614258 | 200 |
| 59 | 2024-07-09 | 32.37485885620117 | 32.38424401806501 | 31.91490714823798 | 31.924292310101816 | 400 |
| 60 | 2024-07-10 | 32.29976272583008 | 32.346695695916964 | 31.999387420366727 | 32.346695695916964 | 1200 |
| 61 | 2024-07-11 | 32.018165588378906 | 32.3842478168659 | 31.821044939309992 | 32.027550751343654 | 2400 |
| 62 | 2024-07-12 | 31.351707458496094 | 32.018165020629425 | 31.351707458496094 | 32.018165020629425 | 2500 |
| 63 | 2024-07-15 | 30.938688278198242 | 31.35170705108793 | 30.938688278198242 | 31.35170705108793 | 5300 |
| 64 | 2024-07-16 | 30.591379165649414 | 30.88236933158424 | 30.55383135441466 | 30.88236933158424 | 6300 |
| 65 | 2024-07-17 | 30.506898880004883 | 30.769726401436714 | 30.506898880004883 | 30.59137966628746 | 5400 |
| 66 | 2024-07-18 | 30.131427764892578 | 30.375484959875376 | 30.03756181651852 | 30.375484959875376 | 3000 |
| 67 | 2024-07-19 | 29.849828720092773 | 30.337939568237882 | 29.840443556809287 | 30.03756421257269 | 5300 |
| 68 | 2024-07-22 | 30.225297927856445 | 30.225297927856445 | 29.80289398980244 | 29.89676173052313 | 2300 |
| 69 | 2024-07-23 | 29.97185516357422 | 30.30038956612883 | 29.97185516357422 | 29.97185516357422 | 2300 |
| 70 | 2024-07-24 | 30.131427764892578 | 30.244071199849135 | 29.99062884233149 | 29.99062884233149 | 2100 |
| 71 | 2024-07-25 | 29.85921287536621 | 30.16897515566249 | 29.84982592258412 | 29.85921287536621 | 800 |
| 72 | 2024-07-26 | 29.849828720092773 | 30.225299705052606 | 29.6620950179912 | 29.8592156737546 | 2500 |
| 73 | 2024-07-29 | 30.028175354003906 | 30.037562307070253 | 29.868600732632466 | 30.037562307070253 | 2100 |
| 74 | 2024-07-30 | 30.00001335144043 | 30.0281742095662 | 29.72779888440396 | 29.8592126415679 | 2300 |
| 75 | 2024-07-31 | 30.028175354003906 | 30.17836481268723 | 29.755960876592763 | 30.028175354003906 | 2400 |
| 76 | 2024-08-01 | 29.849828720092773 | 30.544448968041458 | 29.849828720092773 | 30.215910961012433 | 2300 |
| 77 | 2024-08-02 | 29.840442657470703 | 30.04694847029387 | 29.840442657470703 | 30.04694847029387 | 1700 |
| 78 | 2024-08-05 | 30.43180274963379 | 30.459965398430036 | 29.45558293272382 | 29.75596005138199 | 2700 |
| 79 | 2024-08-06 | 30.03756332397461 | 30.441193367601045 | 29.877988697200863 | 30.225298810900767 | 3700 |
| 80 | 2024-08-07 | 30.356712341308594 | 30.356712341308594 | 30.037563090244483 | 30.037563090244483 | 4400 |
| 81 | 2024-08-08 | 30.103269577026367 | 30.431803986701325 | 30.046947857900726 | 30.046947857900726 | 2200 |
| 82 | 2024-08-09 | 30.103269577026367 | 30.328552872772416 | 30.0751105078418 | 30.103269577026367 | 2100 |
| 83 | 2024-08-12 | 30.11265754699707 | 30.319163350306255 | 30.103268803672403 | 30.309778187738008 | 5800 |
| 84 | 2024-08-13 | 30.150203704833984 | 30.187751519019372 | 29.953083051495664 | 30.14081854166596 | 3300 |
| 85 | 2024-08-14 | 30.03756332397461 | 30.21591006713834 | 29.953082533895667 | 30.03756332397461 | 4400 |
| 86 | 2024-08-15 | 29.943695068359375 | 30.037562810216954 | 29.943695068359375 | 29.953082021582958 | 2800 |
| 87 | 2024-08-16 | 30.05633544921875 | 30.131427491084345 | 29.774732235520933 | 30.131427491084345 | 3200 |
| 88 | 2024-08-19 | 29.981245040893555 | 30.037564973913693 | 29.680869677614957 | 30.037564973913693 | 3400 |
| 89 | 2024-08-20 | 30.168975830078125 | 30.215908804659566 | 29.859213542857233 | 30.215908804659566 | 2400 |
| 90 | 2024-08-21 | 30.018789291381836 | 30.27223166055635 | 29.896762478656115 | 30.037563198071418 | 3200 |
| 91 | 2024-08-22 | 30.375484466552734 | 30.535057292348323 | 30.084494302108823 | 30.18774899209719 | 6200 |
| 92 | 2024-08-23 | 30.450578689575195 | 30.450578689575195 | 29.990630503999345 | 30.000015667054186 | 1200 |
| 93 | 2024-08-26 | 30.178363800048828 | 30.272229746806154 | 30.065720367032423 | 30.272229746806154 | 900 |
| 94 | 2024-08-27 | 30.084495544433594 | 30.178365075915835 | 30.084495544433594 | 30.178365075915835 | 600 |
| 95 | 2024-08-28 | 29.96246910095215 | 30.037562936678714 | 29.96246910095215 | 30.037562936678714 | 700 |
| 96 | 2024-08-29 | 29.96246910095215 | 30.037562936678714 | 29.868601358699372 | 29.924921287899732 | 2700 |
| 97 | 2024-08-30 | 30.2816162109375 | 30.2816162109375 | 30.093884309352553 | 30.093884309352553 | 2400 |
| 98 | 2024-09-02 | 30.12204360961914 | 30.366097232006528 | 30.037562820954943 | 30.366097232006528 | 3900 |
| 99 | 2024-09-03 | 29.953083038330078 | 30.122044621333416 | 29.94369608478786 | 30.037563829831747 | 3700 |
| 100 | 2024-09-04 | 30.12204360961914 | 30.150202678921698 | 29.915536009761247 | 30.009401961274122 | 3400 |
| 101 | 2024-09-05 | 30.03756332397461 | 30.03756332397461 | 29.91553651073741 | 29.962469487279805 | 2100 |
| 102 | 2024-09-06 | 29.802892684936523 | 30.337936456126847 | 29.802892684936523 | 30.337936456126847 | 3300 |
| 103 | 2024-09-09 | 30.215909957885742 | 30.215909957885742 | 29.821668659447205 | 29.821668659447205 | 1600 |
| 104 | 2024-09-10 | 30.028175354003906 | 30.037562307070253 | 29.896761591831506 | 30.037562307070253 | 1200 |
| 105 | 2024-09-11 | 29.85921287536621 | 30.084494371001853 | 29.831053807398117 | 30.084494371001853 | 2700 |
| 106 | 2024-09-12 | 29.784122467041016 | 29.990631871227997 | 29.75596339583616 | 29.990631871227997 | 2600 |
| 107 | 2024-09-13 | 29.76534652709961 | 29.91553598824436 | 29.746574411037493 | 29.793507386760176 | 3200 |
| 108 | 2024-09-16 | 29.915536880493164 | 29.99063071811613 | 29.77473436836908 | 29.77473436836908 | 700 |
| 109 | 2024-09-17 | 29.849828720092773 | 29.915537395725586 | 29.774734881176474 | 29.906150442063755 | 1400 |
| 110 | 2024-09-18 | 29.8310546875 | 29.94369454345193 | 29.737186947287903 | 29.90614852159403 | 1800 |
| 111 | 2024-09-19 | 29.849828720092773 | 29.849828720092773 | 29.65270806432937 | 29.75596276423116 | 1300 |
| 112 | 2024-09-20 | 29.568225860595703 | 29.896762061566864 | 29.568225860595703 | 29.802894319806782 | 2900 |
| 113 | 2024-09-23 | 29.436811447143555 | 29.577612161489252 | 29.436811447143555 | 29.577612161489252 | 2400 |
| 114 | 2024-09-24 | 29.25846290588379 | 29.474357453795896 | 29.249075952881757 | 29.446198385168017 | 3500 |
| 115 | 2024-09-25 | 29.173982620239258 | 29.34294419642094 | 29.173982620239258 | 29.34294419642094 | 2500 |
| 116 | 2024-09-26 | 29.380489349365234 | 29.474357087841884 | 29.164594804133674 | 29.17398175701916 | 1000 |
| 117 | 2024-09-27 | 29.19275665283203 | 29.474358087434005 | 29.183369699628198 | 29.474358087434005 | 800 |
| 118 | 2024-09-30 | 29.286624908447266 | 29.371105698386074 | 29.249077094973 | 29.324170931543243 | 1600 |
| 119 | 2024-10-01 | 29.11766242980957 | 29.53067762300843 | 29.11766242980957 | 29.41803776681901 | 2800 |
| 120 | 2024-10-02 | 29.418039321899414 | 29.418039321899414 | 29.20214476080866 | 29.418039321899414 | 1100 |
| 121 | 2024-10-03 | 29.155210494995117 | 29.21153221741519 | 29.098890562953407 | 29.21153221741519 | 2400 |
| 122 | 2024-10-04 | 29.40865135192871 | 29.474358234304706 | 29.01440826729448 | 29.474358234304706 | 1400 |
| 123 | 2024-10-07 | 29.446199417114258 | 29.474358486728978 | 29.16459618831909 | 29.446199417114258 | 600 |
| 124 | 2024-10-08 | 29.164594650268555 | 29.558837717488004 | 29.108274723630974 | 29.558837717488004 | 600 |
| 125 | 2024-10-09 | 29.1082763671875 | 29.474358596569363 | 29.1082763671875 | 29.14582239027314 | 2700 |
| 126 | 2024-10-10 | 29.75596046447754 | 29.75596046447754 | 29.202142773880958 | 29.464970294585637 | 4000 |
| 127 | 2024-10-11 | 29.727800369262695 | 30.225298145398273 | 29.709026462907786 | 30.215909401842566 | 800 |
| 128 | 2024-10-14 | 29.671480178833008 | 29.727800107022663 | 29.662093225738356 | 29.727800107022663 | 1100 |
| 129 | 2024-10-15 | 29.662092208862305 | 30.018787462339546 | 29.56822447151203 | 29.577611424284875 | 2100 |
| 130 | 2024-10-16 | 29.52129364013672 | 29.577613570482278 | 29.52129364013672 | 29.577613570482278 | 1200 |
| 131 | 2024-10-17 | 30.319164276123047 | 30.319164276123047 | 29.474358179305607 | 29.4837451325387 | 800 |
| 132 | 2024-10-18 | 29.06134033203125 | 30.009401096079703 | 29.03318126354054 | 30.009401096079703 | 5200 |
| 133 | 2024-10-21 | 29.277238845825195 | 29.286625799479353 | 28.92992872213464 | 29.192758053316094 | 700 |
| 134 | 2024-10-22 | 29.1082763671875 | 29.239690133554674 | 29.1082763671875 | 29.239690133554674 | 900 |
| 135 | 2024-10-23 | 28.995634078979492 | 29.108275726513746 | 28.79851343376736 | 29.108275726513746 | 1700 |
| 136 | 2024-10-24 | 28.958087921142578 | 28.967474874258006 | 28.958087921142578 | 28.967474874258006 | 500 |
| 137 | 2024-10-25 | 28.864219665527344 | 29.051955143730837 | 28.751578020529603 | 29.051955143730837 | 1900 |
| 138 | 2024-10-28 | 28.779739379882812 | 29.558838584333692 | 28.25408253830081 | 29.09888862415216 | 3200 |
| 139 | 2024-10-29 | 28.638938903808594 | 28.995634173131837 | 28.638938903808594 | 28.85483345604051 | 2000 |
| 140 | 2024-10-30 | 28.798513412475586 | 28.882994200469255 | 28.38549642565968 | 28.638938789640687 | 1100 |
| 141 | 2024-10-31 | 29.005020141601562 | 29.005020141601562 | 28.545070193183456 | 28.545070193183456 | 900 |
| 142 | 2024-11-01 | 28.723419189453125 | 29.145821333334684 | 28.3854960420453 | 28.413656901122028 | 1600 |
| 143 | 2024-11-04 | 28.676485061645508 | 29.1833697940225 | 28.676485061645508 | 28.676485061645508 | 1300 |
| 144 | 2024-11-05 | 28.873607635498047 | 28.873607635498047 | 28.301016018149234 | 28.301016018149234 | 1500 |
| 145 | 2024-11-06 | 29.26784896850586 | 30.506898081028673 | 28.56384362817443 | 28.83605809543927 | 7800 |
| 146 | 2024-11-07 | 28.638938903808594 | 29.699639548966722 | 28.498138186717267 | 29.699639548966722 | 3300 |
| 147 | 2024-11-08 | 28.75157928466797 | 28.817287958192992 | 28.498138705441747 | 28.817287958192992 | 400 |
| 148 | 2024-11-11 | 29.1082763671875 | 29.549452433118933 | 28.27285721177626 | 29.549452433118933 | 4100 |
| 149 | 2024-11-12 | 28.817289352416992 | 29.136438620609162 | 28.629553856876292 | 29.117664712979415 | 2000 |
| 150 | 2024-11-13 | 29.0144100189209 | 29.380492265904024 | 28.817289359892563 | 28.817289359892563 | 1000 |
| 151 | 2024-11-14 | 28.864219665527344 | 29.427424309759616 | 28.82667185373536 | 29.427424309759616 | 1300 |
| 152 | 2024-11-18 | 28.798513412475586 | 29.709026383722815 | 28.704645671329484 | 28.864220294164383 | 600 |
| 153 | 2024-11-19 | 29.342945098876953 | 30.30977981988635 | 28.35733647096369 | 28.35733647096369 | 1100 |
| 154 | 2024-11-21 | 29.286624908447266 | 30.093884994361094 | 29.098889421832517 | 30.093884994361094 | 3200 |
| 155 | 2024-11-22 | 29.11766242980957 | 29.65270622265491 | 28.84544616165837 | 29.23030228599899 | 3000 |
| 156 | 2024-11-25 | 29.0144100189209 | 29.42742703499056 | 29.0144100189209 | 29.155210745423762 | 4300 |
| 157 | 2024-11-26 | 28.817289352416992 | 29.64332159396366 | 28.817289352416992 | 29.64332159396366 | 2700 |
| 158 | 2024-11-27 | 28.41365623474121 | 29.521291600486805 | 28.404269281935786 | 29.230301434653178 | 6900 |
| 159 | 2024-11-28 | 29.577611923217773 | 29.596385829080155 | 28.394882709560928 | 28.967474305716074 | 3600 |
| 160 | 2024-11-29 | 29.643320083618164 | 29.643320083618164 | 28.929927743441002 | 29.09888932274326 | 4100 |
| 161 | 2024-12-02 | 29.098888397216797 | 29.61515828166129 | 28.892380801514648 | 29.61515828166129 | 1700 |
| 162 | 2024-12-03 | 29.080116271972656 | 29.84044340121121 | 28.742194893800523 | 29.08950322558554 | 7900 |
| 163 | 2024-12-04 | 29.005020141601562 | 29.662092519557824 | 29.005020141601562 | 29.080113974192717 | 2000 |
| 164 | 2024-12-05 | 29.4743595123291 | 29.69964102897724 | 28.873608801267398 | 29.211531971428776 | 2300 |
| 165 | 2024-12-06 | 29.127050399780273 | 30.14081809276919 | 29.089502586154097 | 29.389877933650325 | 6900 |
| 166 | 2024-12-09 | 28.18837547302246 | 28.976861625441146 | 28.18837547302246 | 28.817287004347406 | 10300 |
| 167 | 2024-12-10 | 28.18837547302246 | 28.66709933630368 | 28.18837547302246 | 28.629551524103633 | 11200 |
| 168 | 2024-12-11 | 28.582618713378906 | 29.03318172009763 | 28.582618713378906 | 29.03318172009763 | 4100 |
| 169 | 2024-12-12 | 28.91115379333496 | 28.91115379333496 | 28.225922314197014 | 28.592004541883096 | 2200 |
| 170 | 2024-12-13 | 29.127050399780273 | 29.802894931646787 | 29.005021795873496 | 29.15520946962161 | 14900 |
| 171 | 2024-12-16 | 28.901769638061523 | 29.455585580371753 | 28.667101167952072 | 29.455585580371753 | 2600 |
| 172 | 2024-12-17 | 29.089502334594727 | 29.50251932901951 | 29.005021545044695 | 29.427425492794846 | 4600 |
| 173 | 2024-12-18 | 28.62955093383789 | 29.305395426100535 | 28.62955093383789 | 29.305395426100535 | 3500 |
| 174 | 2024-12-19 | 28.958087921142578 | 29.089501684002073 | 28.676484698814498 | 28.676484698814498 | 2600 |
| 175 | 2024-12-20 | 28.732807159423828 | 29.023795552002777 | 28.629552462866208 | 28.65771332293964 | 3800 |
| 176 | 2024-12-23 | 28.554458618164062 | 29.098889380112322 | 28.554458618164062 | 28.80790098761712 | 3900 |
| 177 | 2024-12-26 | 28.68587303161621 | 28.845447661496944 | 28.498139331413086 | 28.695259985183114 | 3500 |
| 178 | 2024-12-27 | 28.31040382385254 | 28.845447644196955 | 28.216536078618113 | 28.638940036983872 | 4400 |
| 179 | 2024-12-30 | 28.620166778564453 | 29.089503724996234 | 28.545072938750504 | 28.826674390458226 | 7200 |
| 180 | 2025-01-02 | 29.230300903320312 | 29.493130205960092 | 29.070726289285115 | 29.098887147189497 | 13600 |
| 181 | 2025-01-03 | 29.49312973022461 | 29.80289200066363 | 29.2960073088299 | 29.80289200066363 | 4200 |
| 182 | 2025-01-06 | 29.361717224121094 | 29.840441078851015 | 29.35233027123876 | 29.66209255484304 | 6900 |
| 183 | 2025-01-07 | 29.568225860595703 | 29.802894319806782 | 29.31478349495696 | 29.568225860595703 | 2800 |
| 184 | 2025-01-08 | 29.802892684936523 | 29.802892684936523 | 29.55883728589954 | 29.568224238598443 | 4400 |
| 185 | 2025-01-09 | 29.849828720092773 | 30.488127246070476 | 29.61516024968205 | 29.802895742161965 | 5700 |
| 186 | 2025-01-10 | 30.635026931762695 | 30.635026931762695 | 29.743302871816653 | 29.839187513643175 | 1700 |
| 187 | 2025-01-13 | 29.915895462036133 | 30.606261605124057 | 29.877540872996406 | 30.606261605124057 | 8300 |
| 188 | 2025-01-14 | 30.2994327545166 | 30.615850804409746 | 29.9158960014412 | 30.107663463555152 | 2000 |
| 189 | 2025-01-15 | 30.347373962402344 | 30.539143252097244 | 30.021367267229508 | 30.539143252097244 | 1700 |
| 190 | 2025-01-16 | 30.635026931762695 | 30.635026931762695 | 30.318608893928367 | 30.347373006283124 | 900 |
| 191 | 2025-01-17 | 30.050132751464844 | 30.558320081219847 | 30.050132751464844 | 30.424080848939823 | 2800 |
| 192 | 2025-01-20 | 30.280254364013672 | 30.67337975029735 | 29.561122292200004 | 30.059720967580862 | 3500 |
| 193 | 2025-01-21 | 30.011777877807617 | 30.644613957767195 | 29.724125779225062 | 30.280254510972796 | 3100 |
| 194 | 2025-01-22 | 29.676185607910156 | 30.01177912727899 | 29.580300961441555 | 30.01177912727899 | 3300 |
| 195 | 2025-01-23 | 30.050132751464844 | 30.30902073995404 | 29.53235677448645 | 29.609064123426123 | 3800 |
| 196 | 2025-01-24 | 30.491199493408203 | 30.51996543502437 | 30.299432035842795 | 30.328196148611507 | 8000 |
| 197 | 2025-01-27 | 30.481613159179688 | 31.066507846065903 | 29.8200111222795 | 30.673380619790876 | 8100 |
| 198 | 2025-01-28 | 30.098073959350586 | 30.385727887604403 | 30.078898493878288 | 30.107662606510456 | 1300 |
| 199 | 2025-01-29 | 30.2994327545166 | 30.433670160881118 | 30.126840758420798 | 30.126840758420798 | 1700 |
| 200 | 2025-01-30 | 31.143213272094727 | 31.162390566751508 | 30.040544433194555 | 30.117251782974197 | 5800 |
| 201 | 2025-01-31 | 31.056915283203125 | 31.15280175033751 | 30.692554023481915 | 30.922677886909714 | 900 |
| 202 | 2025-02-03 | 30.961034774780273 | 31.056917591345922 | 30.78844277880611 | 31.047330772767356 | 3400 |
| 203 | 2025-02-04 | 30.66379165649414 | 30.874738238494725 | 30.644614361976366 | 30.80761953652998 | 3200 |
| 204 | 2025-02-05 | 30.57749366760254 | 30.692553769517012 | 30.3090188772372 | 30.692553769517012 | 2500 |
| 205 | 2025-02-06 | 30.539142608642578 | 30.539142608642578 | 30.078898517689073 | 30.42408067148048 | 2900 |
| 206 | 2025-02-07 | 30.20354652404785 | 30.491198616547443 | 30.136427824387773 | 30.491198616547443 | 1900 |
| 207 | 2025-02-10 | 30.51996421813965 | 30.61584885752299 | 30.376138173488325 | 30.376138173488325 | 1400 |
| 208 | 2025-02-11 | 31.152803421020508 | 31.152803421020508 | 30.635027443811378 | 30.635027443811378 | 7300 |
| 209 | 2025-02-12 | 31.102779388427734 | 31.719549421595094 | 30.848239582216422 | 31.719549421595094 | 4900 |
| 210 | 2025-02-13 | 31.210466384887695 | 31.386688252864168 | 30.926557836121134 | 30.926557836121134 | 2100 |
| 211 | 2025-02-14 | 31.0538272857666 | 31.435637915663843 | 31.004878114716504 | 31.01466832238476 | 3200 |
| 212 | 2025-02-17 | 31.2006778717041 | 31.2006778717041 | 30.887396834838444 | 31.0440364196257 | 4300 |
| 213 | 2025-02-18 | 31.32794761657715 | 31.474798864862805 | 31.230047406817107 | 31.474798864862805 | 3300 |
| 214 | 2025-02-19 | 31.171308517456055 | 31.30836769289806 | 30.906978507139716 | 30.906978507139716 | 4100 |
| 215 | 2025-02-20 | 31.014667510986328 | 31.47479792290061 | 31.014667510986328 | 31.06361668075583 | 2700 |
| 216 | 2025-02-21 | 31.08319854736328 | 31.533536905607974 | 31.08319854736328 | 31.533536905607974 | 600 |
| 217 | 2025-02-24 | 31.27899932861328 | 31.416058505772963 | 31.10277931952726 | 31.416058505772963 | 2300 |
| 218 | 2025-02-25 | 31.269208908081055 | 31.269208908081055 | 31.04403786061771 | 31.092988900192886 | 1600 |
| 219 | 2025-02-26 | 31.318157196044922 | 31.416057405139668 | 30.98529760549749 | 31.24962760986595 | 900 |
| 220 | 2025-02-27 | 31.08319854736328 | 31.288787310746844 | 31.08319854736328 | 31.102778963102065 | 1800 |
| 221 | 2025-02-28 | 30.98529815673828 | 31.36710879227124 | 30.98529815673828 | 31.083198367574713 | 1300 |
| 222 | 2025-03-05 | 31.18109893798828 | 31.337736662925206 | 30.603489741412748 | 31.337736662925206 | 5700 |
| 223 | 2025-03-06 | 31.1517276763916 | 31.161517884116815 | 30.769918911564265 | 30.769918911564265 | 3000 |
| 224 | 2025-03-07 | 31.13214683532715 | 31.269207874315146 | 30.887397247416427 | 31.122358495026948 | 3100 |
| 225 | 2025-03-10 | 31.2496280670166 | 31.27899869036204 | 31.024458889908512 | 31.26920848258023 | 2500 |
| 226 | 2025-03-11 | 31.18109893798828 | 31.23983831825103 | 30.81886871390365 | 31.23983831825103 | 3800 |
| 227 | 2025-03-12 | 30.940000534057617 | 31.40999984741211 | 30.940000534057617 | 31.40999984741211 | 4100 |
| 228 | 2025-03-13 | 31.059999465942383 | 31.719999313354492 | 30.579999923706055 | 30.969999313354492 | 8100 |
| 229 | 2025-03-14 | 30.889999389648438 | 31.639999389648438 | 30.889999389648438 | 31.059999465942383 | 800 |
| 230 | 2025-03-17 | 31.219999313354492 | 32.099998474121094 | 31.209999084472656 | 31.229999542236328 | 4900 |
| 231 | 2025-03-18 | 31.06999969482422 | 31.59000015258789 | 30.959999084472656 | 30.969999313354492 | 900 |
| 232 | 2025-03-19 | 31.290000915527344 | 31.670000076293945 | 31.100000381469727 | 31.1200008392334 | 1000 |
| 233 | 2025-03-20 | 31.15999984741211 | 31.6200008392334 | 31.15999984741211 | 31.200000762939453 | 3100 |
| 234 | 2025-03-21 | 31.399999618530273 | 32.0099983215332 | 31.399999618530273 | 32.0099983215332 | 2600 |
| 235 | 2025-03-24 | 31.229999542236328 | 31.850000381469727 | 31.079999923706055 | 31.829999923706055 | 3700 |
| 236 | 2025-03-25 | 31.34000015258789 | 31.829999923706055 | 31.309999465942383 | 31.690000534057617 | 2200 |
| 237 | 2025-03-26 | 31.68000030517578 | 31.68000030517578 | 31.0 | 31.34000015258789 | 1500 |
| 238 | 2025-03-27 | 31.450000762939453 | 31.850000381469727 | 31.020000457763672 | 31.540000915527344 | 2500 |
| 239 | 2025-03-28 | 31.459999084472656 | 31.829999923706055 | 31.190000534057617 | 31.34000015258789 | 3000 |
| 240 | 2025-03-31 | 31.520000457763672 | 31.600000381469727 | 31.040000915527344 | 31.459999084472656 | 2400 |
| 241 | 2025-04-01 | 31.290000915527344 | 31.290000915527344 | 30.469999313354492 | 31.06999969482422 | 6600 |
| 242 | 2025-04-02 | 31.1200008392334 | 31.40999984741211 | 30.979999542236328 | 30.989999771118164 | 1900 |
| 243 | 2025-04-03 | 31.1299991607666 | 31.690000534057617 | 30.770000457763672 | 31.170000076293945 | 2500 |
| 244 | 2025-04-04 | 30.479999542236328 | 31.610000610351562 | 30.479999542236328 | 31.06999969482422 | 3500 |
| 245 | 2025-04-07 | 31.670000076293945 | 31.670000076293945 | 30.479999542236328 | 30.479999542236328 | 4100 |
| 246 | 2025-04-08 | 32.290000915527344 | 32.5 | 31.1200008392334 | 31.84000015258789 | 17300 |
| 247 | 2025-04-09 | 31.690000534057617 | 32.25 | 31.540000915527344 | 32.25 | 1800 |
| 248 | 2025-04-10 | 31.93000030517578 | 31.93000030517578 | 31.389999389648438 | 31.450000762939453 | 1600 |
| 249 | 2025-04-11 | 32.20000076293945 | 32.20000076293945 | 31.540000915527344 | 31.540000915527344 | 1400 |