ImGabreuw
19 KiB
19 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 19.309999465942383 | 19.309999465942383 | 19.309999465942383 | 19.309999465942383 | 0 |
| 3 | 2024-04-17 | 19.5 | 19.5 | 18.149999618530273 | 18.510000228881836 | 2500 |
| 4 | 2024-04-18 | 18.0 | 18.709999084472656 | 18.0 | 18.65999984741211 | 3200 |
| 5 | 2024-04-19 | 18.969999313354492 | 19.0 | 18.5 | 18.5 | 2300 |
| 6 | 2024-04-22 | 18.969999313354492 | 18.969999313354492 | 18.969999313354492 | 18.969999313354492 | 0 |
| 7 | 2024-04-23 | 18.889999389648438 | 18.989999771118164 | 18.889999389648438 | 18.989999771118164 | 700 |
| 8 | 2024-04-24 | 17.989999771118164 | 18.200000762939453 | 17.989999771118164 | 18.110000610351562 | 3800 |
| 9 | 2024-04-25 | 18.3799991607666 | 18.559999465942383 | 18.3799991607666 | 18.559999465942383 | 2300 |
| 10 | 2024-04-26 | 18.3799991607666 | 18.3799991607666 | 18.3799991607666 | 18.3799991607666 | 100 |
| 11 | 2024-04-29 | 18.3799991607666 | 18.3799991607666 | 18.3799991607666 | 18.3799991607666 | 0 |
| 12 | 2024-04-30 | 18.3799991607666 | 18.3799991607666 | 18.3799991607666 | 18.3799991607666 | 0 |
| 13 | 2024-05-02 | 17.5 | 17.59000015258789 | 17.5 | 17.59000015258789 | 900 |
| 14 | 2024-05-03 | 17.5 | 17.5 | 17.5 | 17.5 | 0 |
| 15 | 2024-05-06 | 14.359999656677246 | 16.309999465942383 | 12.25 | 16.309999465942383 | 33200 |
| 16 | 2024-05-07 | 15.4399995803833 | 15.479999542236328 | 13.5 | 15.479999542236328 | 12200 |
| 17 | 2024-05-08 | 14.989999771118164 | 15.479999542236328 | 14.140000343322754 | 15.479999542236328 | 4200 |
| 18 | 2024-05-09 | 15.09000015258789 | 15.25 | 14.220000267028809 | 15.25 | 1800 |
| 19 | 2024-05-10 | 13.829999923706055 | 13.90999984741211 | 13.210000038146973 | 13.600000381469727 | 4500 |
| 20 | 2024-05-13 | 13.40999984741211 | 13.800000190734863 | 13.350000381469727 | 13.800000190734863 | 900 |
| 21 | 2024-05-14 | 13.890000343322754 | 13.890000343322754 | 13.890000343322754 | 13.890000343322754 | 100 |
| 22 | 2024-05-15 | 12.260000228881836 | 13.399999618530273 | 12.109999656677246 | 13.199999809265137 | 5600 |
| 23 | 2024-05-16 | 13.0 | 13.0 | 12.199999809265137 | 12.390000343322754 | 8300 |
| 24 | 2024-05-17 | 12.800000190734863 | 12.989999771118164 | 12.399999618530273 | 12.460000038146973 | 22800 |
| 25 | 2024-05-20 | 12.970000267028809 | 12.970000267028809 | 12.899999618530273 | 12.949999809265137 | 2200 |
| 26 | 2024-05-21 | 12.970000267028809 | 12.970000267028809 | 12.899999618530273 | 12.899999618530273 | 2000 |
| 27 | 2024-05-22 | 12.970000267028809 | 12.970000267028809 | 12.970000267028809 | 12.970000267028809 | 0 |
| 28 | 2024-05-23 | 12.600000381469727 | 12.609999656677246 | 12.600000381469727 | 12.609999656677246 | 300 |
| 29 | 2024-05-24 | 12.600000381469727 | 12.600000381469727 | 12.600000381469727 | 12.600000381469727 | 0 |
| 30 | 2024-05-27 | 12.0 | 12.210000038146973 | 11.800000190734863 | 12.210000038146973 | 4300 |
| 31 | 2024-05-28 | 11.5 | 12.289999961853027 | 11.5 | 12.289999961853027 | 1500 |
| 32 | 2024-05-29 | 11.279999732971191 | 11.279999732971191 | 11.0 | 11.0 | 4000 |
| 33 | 2024-05-31 | 10.699999809265137 | 11.079999923706055 | 10.520000457763672 | 11.079999923706055 | 3000 |
| 34 | 2024-06-03 | 11.0 | 11.5 | 10.949999809265137 | 10.949999809265137 | 2900 |
| 35 | 2024-06-04 | 11.0 | 11.0 | 11.0 | 11.0 | 0 |
| 36 | 2024-06-05 | 10.210000038146973 | 11.0 | 10.210000038146973 | 11.0 | 900 |
| 37 | 2024-06-06 | 11.0 | 11.0 | 10.399999618530273 | 10.399999618530273 | 2700 |
| 38 | 2024-06-07 | 11.0 | 11.399999618530273 | 11.0 | 11.0 | 1800 |
| 39 | 2024-06-10 | 10.40999984741211 | 11.140000343322754 | 10.380000114440918 | 11.140000343322754 | 1500 |
| 40 | 2024-06-11 | 10.800000190734863 | 10.800000190734863 | 10.800000190734863 | 10.800000190734863 | 100 |
| 41 | 2024-06-12 | 10.5 | 10.5 | 10.5 | 10.5 | 100 |
| 42 | 2024-06-13 | 10.199999809265137 | 10.199999809265137 | 10.199999809265137 | 10.199999809265137 | 1100 |
| 43 | 2024-06-14 | 10.5 | 10.5 | 10.029999732971191 | 10.25 | 25600 |
| 44 | 2024-06-17 | 10.319999694824219 | 11.0 | 10.319999694824219 | 11.0 | 900 |
| 45 | 2024-06-18 | 10.699999809265137 | 11.0 | 10.550000190734863 | 10.550000190734863 | 2900 |
| 46 | 2024-06-19 | 11.180000305175781 | 11.180000305175781 | 10.5 | 10.5 | 4500 |
| 47 | 2024-06-20 | 12.0 | 12.3100004196167 | 11.15999984741211 | 11.15999984741211 | 2800 |
| 48 | 2024-06-21 | 11.100000381469727 | 11.4399995803833 | 10.869999885559082 | 11.100000381469727 | 4000 |
| 49 | 2024-06-24 | 11.0 | 11.0 | 11.0 | 11.0 | 100 |
| 50 | 2024-06-25 | 10.770000457763672 | 10.819999694824219 | 10.770000457763672 | 10.8100004196167 | 2200 |
| 51 | 2024-06-26 | 11.199999809265137 | 11.199999809265137 | 11.0 | 11.0 | 1200 |
| 52 | 2024-06-27 | 11.399999618530273 | 11.899999618530273 | 11.300000190734863 | 11.300000190734863 | 4600 |
| 53 | 2024-06-28 | 11.800000190734863 | 11.899999618530273 | 11.5 | 11.5 | 1600 |
| 54 | 2024-07-01 | 12.25 | 13.0 | 11.600000381469727 | 11.899999618530273 | 13500 |
| 55 | 2024-07-02 | 13.479999542236328 | 13.479999542236328 | 12.350000381469727 | 12.579999923706055 | 3500 |
| 56 | 2024-07-03 | 13.199999809265137 | 14.0 | 12.5 | 13.34000015258789 | 15900 |
| 57 | 2024-07-04 | 13.800000190734863 | 13.800000190734863 | 13.399999618530273 | 13.399999618530273 | 2500 |
| 58 | 2024-07-05 | 13.170000076293945 | 13.6899995803833 | 12.720000267028809 | 13.6899995803833 | 4700 |
| 59 | 2024-07-08 | 13.0 | 13.0 | 13.0 | 13.0 | 600 |
| 60 | 2024-07-09 | 13.0 | 13.0 | 13.0 | 13.0 | 500 |
| 61 | 2024-07-10 | 13.5 | 13.5 | 12.989999771118164 | 13.0 | 3900 |
| 62 | 2024-07-11 | 13.65999984741211 | 13.699999809265137 | 13.0 | 13.020000457763672 | 14000 |
| 63 | 2024-07-12 | 13.699999809265137 | 13.800000190734863 | 13.600000381469727 | 13.789999961853027 | 1300 |
| 64 | 2024-07-15 | 13.210000038146973 | 13.489999771118164 | 13.149999618530273 | 13.149999618530273 | 1100 |
| 65 | 2024-07-16 | 13.010000228881836 | 13.220000267028809 | 13.0 | 13.220000267028809 | 2400 |
| 66 | 2024-07-17 | 13.479999542236328 | 13.479999542236328 | 13.010000228881836 | 13.010000228881836 | 300 |
| 67 | 2024-07-18 | 13.149999618530273 | 13.149999618530273 | 12.260000228881836 | 13.0600004196167 | 5600 |
| 68 | 2024-07-19 | 13.199999809265137 | 13.199999809265137 | 13.199999809265137 | 13.199999809265137 | 1300 |
| 69 | 2024-07-22 | 12.399999618530273 | 13.199999809265137 | 12.100000381469727 | 13.199999809265137 | 8500 |
| 70 | 2024-07-23 | 13.489999771118164 | 13.600000381469727 | 12.489999771118164 | 12.489999771118164 | 15000 |
| 71 | 2024-07-24 | 13.789999961853027 | 13.800000190734863 | 13.029999732971191 | 13.640000343322754 | 5500 |
| 72 | 2024-07-25 | 13.779999732971191 | 13.779999732971191 | 13.199999809265137 | 13.199999809265137 | 1800 |
| 73 | 2024-07-26 | 13.779999732971191 | 13.779999732971191 | 13.350000381469727 | 13.399999618530273 | 1900 |
| 74 | 2024-07-29 | 14.880000114440918 | 15.0 | 13.770000457763672 | 13.770000457763672 | 6500 |
| 75 | 2024-07-30 | 13.8100004196167 | 14.5 | 13.8100004196167 | 14.5 | 1400 |
| 76 | 2024-07-31 | 14.869999885559082 | 14.869999885559082 | 13.8100004196167 | 13.8100004196167 | 800 |
| 77 | 2024-08-01 | 13.510000228881836 | 14.539999961853027 | 13.510000228881836 | 14.319999694824219 | 2000 |
| 78 | 2024-08-02 | 13.859999656677246 | 13.989999771118164 | 13.510000228881836 | 13.979999542236328 | 900 |
| 79 | 2024-08-05 | 13.079999923706055 | 13.699999809265137 | 13.0 | 13.0 | 10900 |
| 80 | 2024-08-06 | 13.270000457763672 | 13.430000305175781 | 12.8100004196167 | 13.430000305175781 | 3100 |
| 81 | 2024-08-07 | 13.699999809265137 | 13.699999809265137 | 13.6899995803833 | 13.6899995803833 | 600 |
| 82 | 2024-08-08 | 13.390000343322754 | 13.680000305175781 | 12.699999809265137 | 13.59000015258789 | 4200 |
| 83 | 2024-08-09 | 13.390000343322754 | 13.390000343322754 | 13.390000343322754 | 13.390000343322754 | 0 |
| 84 | 2024-08-12 | 15.3100004196167 | 15.3100004196167 | 13.3100004196167 | 13.699999809265137 | 7100 |
| 85 | 2024-08-13 | 16.3799991607666 | 16.489999771118164 | 15.489999771118164 | 15.489999771118164 | 3800 |
| 86 | 2024-08-14 | 16.399999618530273 | 16.399999618530273 | 16.0 | 16.389999389648438 | 1700 |
| 87 | 2024-08-15 | 16.200000762939453 | 16.200000762939453 | 16.010000228881836 | 16.200000762939453 | 800 |
| 88 | 2024-08-16 | 16.0 | 16.280000686645508 | 15.100000381469727 | 15.100000381469727 | 2400 |
| 89 | 2024-08-19 | 16.299999237060547 | 16.299999237060547 | 15.449999809265137 | 15.460000038146973 | 1400 |
| 90 | 2024-08-20 | 16.149999618530273 | 16.149999618530273 | 16.139999389648438 | 16.139999389648438 | 200 |
| 91 | 2024-08-21 | 15.640000343322754 | 16.280000686645508 | 15.640000343322754 | 15.710000038146973 | 2100 |
| 92 | 2024-08-22 | 15.0600004196167 | 15.869999885559082 | 15.0 | 15.869999885559082 | 2200 |
| 93 | 2024-08-23 | 15.119999885559082 | 15.130000114440918 | 14.600000381469727 | 15.130000114440918 | 2200 |
| 94 | 2024-08-26 | 15.789999961853027 | 15.979999542236328 | 15.279999732971191 | 15.279999732971191 | 6500 |
| 95 | 2024-08-27 | 15.779999732971191 | 15.779999732971191 | 15.1899995803833 | 15.1899995803833 | 3600 |
| 96 | 2024-08-28 | 16.290000915527344 | 16.299999237060547 | 15.130000114440918 | 15.979999542236328 | 4900 |
| 97 | 2024-08-29 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 200 |
| 98 | 2024-08-30 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 16.010000228881836 | 600 |
| 99 | 2024-09-02 | 16.18000030517578 | 16.18000030517578 | 16.18000030517578 | 16.18000030517578 | 100 |
| 100 | 2024-09-03 | 16.18000030517578 | 16.18000030517578 | 16.149999618530273 | 16.149999618530273 | 400 |
| 101 | 2024-09-04 | 16.139999389648438 | 16.139999389648438 | 15.5 | 15.5 | 1600 |
| 102 | 2024-09-05 | 16.190000534057617 | 16.190000534057617 | 16.100000381469727 | 16.18000030517578 | 700 |
| 103 | 2024-09-06 | 16.190000534057617 | 16.190000534057617 | 16.190000534057617 | 16.190000534057617 | 0 |
| 104 | 2024-09-09 | 16.15999984741211 | 16.15999984741211 | 16.0 | 16.0 | 600 |
| 105 | 2024-09-10 | 16.15999984741211 | 16.15999984741211 | 16.15999984741211 | 16.15999984741211 | 0 |
| 106 | 2024-09-11 | 16.100000381469727 | 16.100000381469727 | 16.09000015258789 | 16.09000015258789 | 300 |
| 107 | 2024-09-12 | 16.200000762939453 | 16.200000762939453 | 16.09000015258789 | 16.09000015258789 | 400 |
| 108 | 2024-09-13 | 16.18000030517578 | 16.18000030517578 | 15.199999809265137 | 15.199999809265137 | 500 |
| 109 | 2024-09-16 | 16.18000030517578 | 16.18000030517578 | 15.5 | 15.5 | 1600 |
| 110 | 2024-09-17 | 16.200000762939453 | 16.200000762939453 | 16.09000015258789 | 16.09000015258789 | 300 |
| 111 | 2024-09-18 | 16.200000762939453 | 16.200000762939453 | 16.200000762939453 | 16.200000762939453 | 0 |
| 112 | 2024-09-19 | 16.200000762939453 | 16.200000762939453 | 16.200000762939453 | 16.200000762939453 | 0 |
| 113 | 2024-09-20 | 16.200000762939453 | 16.200000762939453 | 16.200000762939453 | 16.200000762939453 | 0 |
| 114 | 2024-09-23 | 17.100000381469727 | 17.5 | 15.8100004196167 | 16.190000534057617 | 11000 |
| 115 | 2024-09-24 | 17.700000762939453 | 17.979999542236328 | 16.299999237060547 | 16.40999984741211 | 3300 |
| 116 | 2024-09-25 | 17.690000534057617 | 17.700000762939453 | 17.690000534057617 | 17.690000534057617 | 2600 |
| 117 | 2024-09-26 | 17.899999618530273 | 17.979999542236328 | 17.0 | 17.969999313354492 | 1200 |
| 118 | 2024-09-27 | 17.829999923706055 | 17.829999923706055 | 17.200000762939453 | 17.200000762939453 | 700 |
| 119 | 2024-09-30 | 17.829999923706055 | 17.829999923706055 | 17.829999923706055 | 17.829999923706055 | 0 |
| 120 | 2024-10-01 | 17.829999923706055 | 17.829999923706055 | 17.829999923706055 | 17.829999923706055 | 0 |
| 121 | 2024-10-02 | 16.450000762939453 | 17.780000686645508 | 16.450000762939453 | 16.799999237060547 | 1500 |
| 122 | 2024-10-03 | 17.3799991607666 | 17.3799991607666 | 17.3799991607666 | 17.3799991607666 | 200 |
| 123 | 2024-10-04 | 17.200000762939453 | 17.450000762939453 | 17.0 | 17.3799991607666 | 6900 |
| 124 | 2024-10-07 | 18.600000381469727 | 19.0 | 17.299999237060547 | 17.399999618530273 | 8400 |
| 125 | 2024-10-08 | 18.5 | 18.5 | 18.100000381469727 | 18.469999313354492 | 2200 |
| 126 | 2024-10-09 | 18.399999618530273 | 18.969999313354492 | 18.100000381469727 | 18.969999313354492 | 5200 |
| 127 | 2024-10-10 | 18.100000381469727 | 18.389999389648438 | 18.100000381469727 | 18.110000610351562 | 700 |
| 128 | 2024-10-11 | 18.780000686645508 | 18.93000030517578 | 18.100000381469727 | 18.389999389648438 | 7000 |
| 129 | 2024-10-14 | 18.6200008392334 | 19.3700008392334 | 18.6200008392334 | 18.81999969482422 | 6200 |
| 130 | 2024-10-15 | 20.0 | 20.0 | 18.809999465942383 | 19.450000762939453 | 3100 |
| 131 | 2024-10-16 | 20.40999984741211 | 21.0 | 19.350000381469727 | 20.0 | 3500 |
| 132 | 2024-10-17 | 20.0 | 20.0 | 19.0 | 20.0 | 1700 |
| 133 | 2024-10-18 | 20.5 | 20.899999618530273 | 19.100000381469727 | 19.149999618530273 | 3800 |
| 134 | 2024-10-21 | 20.8799991607666 | 20.899999618530273 | 20.229999542236328 | 20.520000457763672 | 1800 |
| 135 | 2024-10-22 | 20.459999084472656 | 20.989999771118164 | 20.209999084472656 | 20.889999389648438 | 7900 |
| 136 | 2024-10-23 | 20.290000915527344 | 20.420000076293945 | 20.219999313354492 | 20.219999313354492 | 300 |
| 137 | 2024-10-24 | 19.610000610351562 | 20.950000762939453 | 19.610000610351562 | 20.0 | 3900 |
| 138 | 2024-10-25 | 19.549999237060547 | 20.059999465942383 | 19.469999313354492 | 19.5 | 4100 |
| 139 | 2024-10-28 | 19.510000228881836 | 20.280000686645508 | 19.510000228881836 | 19.940000534057617 | 1000 |
| 140 | 2024-10-29 | 20.0 | 20.0 | 19.75 | 19.75 | 600 |
| 141 | 2024-10-30 | 19.25 | 19.799999237060547 | 19.25 | 19.510000228881836 | 3600 |
| 142 | 2024-10-31 | 20.299999237060547 | 20.5 | 19.25 | 19.25 | 2200 |
| 143 | 2024-11-01 | 19.739999771118164 | 20.290000915527344 | 19.399999618530273 | 20.290000915527344 | 1200 |
| 144 | 2024-11-04 | 19.700000762939453 | 20.280000686645508 | 19.700000762939453 | 19.700000762939453 | 400 |
| 145 | 2024-11-05 | 20.200000762939453 | 20.450000762939453 | 19.649999618530273 | 19.649999618530273 | 1600 |
| 146 | 2024-11-06 | 20.489999771118164 | 20.489999771118164 | 20.0 | 20.489999771118164 | 1900 |
| 147 | 2024-11-07 | 20.200000762939453 | 20.399999618530273 | 20.0 | 20.0 | 1600 |
| 148 | 2024-11-08 | 20.0 | 20.0 | 19.989999771118164 | 20.0 | 2300 |
| 149 | 2024-11-11 | 19.989999771118164 | 20.190000534057617 | 19.100000381469727 | 19.760000228881836 | 700 |
| 150 | 2024-11-12 | 19.989999771118164 | 19.989999771118164 | 19.209999084472656 | 19.209999084472656 | 1600 |
| 151 | 2024-11-13 | 20.049999237060547 | 20.049999237060547 | 19.989999771118164 | 20.0 | 1300 |
| 152 | 2024-11-14 | 20.510000228881836 | 21.799999237060547 | 20.5 | 20.5 | 6000 |
| 153 | 2024-11-18 | 21.56999969482422 | 21.56999969482422 | 19.56999969482422 | 19.56999969482422 | 1000 |
| 154 | 2024-11-19 | 21.56999969482422 | 21.56999969482422 | 21.56999969482422 | 21.56999969482422 | 0 |
| 155 | 2024-11-21 | 21.56999969482422 | 21.56999969482422 | 21.56999969482422 | 21.56999969482422 | 0 |
| 156 | 2024-11-22 | 21.760000228881836 | 21.760000228881836 | 21.0 | 21.0 | 400 |
| 157 | 2024-11-25 | 22.0 | 22.0 | 21.600000381469727 | 21.700000762939453 | 1100 |
| 158 | 2024-11-26 | 21.690000534057617 | 22.0 | 21.18000030517578 | 22.0 | 1600 |
| 159 | 2024-11-27 | 21.600000381469727 | 21.690000534057617 | 21.0 | 21.200000762939453 | 1300 |
| 160 | 2024-11-28 | 18.149999618530273 | 21.790000915527344 | 18.149999618530273 | 20.610000610351562 | 6300 |
| 161 | 2024-11-29 | 19.489999771118164 | 19.639999389648438 | 18.229999542236328 | 18.229999542236328 | 1200 |
| 162 | 2024-12-02 | 20.0 | 20.389999389648438 | 19.489999771118164 | 19.489999771118164 | 1100 |
| 163 | 2024-12-03 | 20.579999923706055 | 20.65999984741211 | 19.520000457763672 | 19.520000457763672 | 1200 |
| 164 | 2024-12-04 | 20.799999237060547 | 20.889999389648438 | 19.81999969482422 | 20.010000228881836 | 2700 |
| 165 | 2024-12-05 | 21.049999237060547 | 21.100000381469727 | 20.510000228881836 | 20.84000015258789 | 1000 |
| 166 | 2024-12-06 | 21.399999618530273 | 21.399999618530273 | 21.0 | 21.049999237060547 | 1700 |
| 167 | 2024-12-09 | 22.0 | 22.0 | 21.399999618530273 | 21.399999618530273 | 1300 |
| 168 | 2024-12-10 | 21.510000228881836 | 22.0 | 21.5 | 22.0 | 2300 |
| 169 | 2024-12-11 | 22.0 | 22.0 | 21.399999618530273 | 21.799999237060547 | 1200 |
| 170 | 2024-12-12 | 22.0 | 22.0 | 22.0 | 22.0 | 0 |
| 171 | 2024-12-13 | 21.84000015258789 | 21.940000534057617 | 20.100000381469727 | 21.940000534057617 | 2900 |
| 172 | 2024-12-16 | 22.100000381469727 | 22.100000381469727 | 21.899999618530273 | 21.989999771118164 | 2100 |
| 173 | 2024-12-17 | 22.0 | 22.25 | 21.829999923706055 | 21.829999923706055 | 1000 |
| 174 | 2024-12-18 | 22.0 | 22.0 | 22.0 | 22.0 | 0 |
| 175 | 2024-12-19 | 22.200000762939453 | 22.200000762939453 | 21.399999618530273 | 21.399999618530273 | 3300 |
| 176 | 2024-12-20 | 21.59000015258789 | 22.0 | 20.5 | 22.0 | 5800 |
| 177 | 2024-12-23 | 21.34000015258789 | 22.09000015258789 | 21.010000228881836 | 21.010000228881836 | 1700 |
| 178 | 2024-12-26 | 21.979999542236328 | 21.979999542236328 | 21.979999542236328 | 21.979999542236328 | 100 |
| 179 | 2024-12-27 | 21.0 | 21.600000381469727 | 20.950000762939453 | 21.0 | 1800 |
| 180 | 2024-12-30 | 21.389999389648438 | 21.469999313354492 | 21.0 | 21.010000228881836 | 2000 |
| 181 | 2025-01-02 | 21.389999389648438 | 21.389999389648438 | 21.389999389648438 | 21.389999389648438 | 0 |
| 182 | 2025-01-03 | 21.950000762939453 | 21.950000762939453 | 21.950000762939453 | 21.950000762939453 | 100 |
| 183 | 2025-01-06 | 21.84000015258789 | 21.899999618530273 | 21.84000015258789 | 21.889999389648438 | 300 |
| 184 | 2025-01-07 | 22.049999237060547 | 22.049999237060547 | 21.059999465942383 | 21.059999465942383 | 2300 |
| 185 | 2025-01-08 | 22.8799991607666 | 22.8799991607666 | 22.0 | 22.0 | 3000 |
| 186 | 2025-01-09 | 23.940000534057617 | 24.899999618530273 | 22.649999618530273 | 22.649999618530273 | 3800 |
| 187 | 2025-01-10 | 25.479999542236328 | 26.899999618530273 | 24.399999618530273 | 24.690000534057617 | 15700 |
| 188 | 2025-01-13 | 24.989999771118164 | 25.209999084472656 | 24.010000228881836 | 25.209999084472656 | 1400 |
| 189 | 2025-01-14 | 24.0 | 24.889999389648438 | 24.0 | 24.739999771118164 | 1400 |
| 190 | 2025-01-15 | 25.489999771118164 | 25.700000762939453 | 24.049999237060547 | 24.049999237060547 | 4100 |
| 191 | 2025-01-16 | 26.0 | 26.0 | 25.229999542236328 | 25.229999542236328 | 1000 |
| 192 | 2025-01-17 | 25.940000534057617 | 26.0 | 25.739999771118164 | 25.989999771118164 | 2000 |
| 193 | 2025-01-20 | 26.5 | 26.5 | 25.5 | 25.68000030517578 | 2000 |
| 194 | 2025-01-21 | 26.450000762939453 | 27.0 | 25.399999618530273 | 26.229999542236328 | 5700 |
| 195 | 2025-01-22 | 26.600000381469727 | 27.0 | 26.18000030517578 | 26.18000030517578 | 2600 |
| 196 | 2025-01-23 | 26.59000015258789 | 26.799999237060547 | 26.329999923706055 | 26.59000015258789 | 2500 |
| 197 | 2025-01-24 | 26.489999771118164 | 26.489999771118164 | 26.0 | 26.010000228881836 | 500 |
| 198 | 2025-01-27 | 26.399999618530273 | 26.399999618530273 | 25.200000762939453 | 25.200000762939453 | 500 |
| 199 | 2025-01-28 | 26.989999771118164 | 27.489999771118164 | 26.489999771118164 | 26.489999771118164 | 6900 |
| 200 | 2025-01-29 | 27.450000762939453 | 27.5 | 26.989999771118164 | 26.989999771118164 | 2700 |
| 201 | 2025-01-30 | 27.450000762939453 | 27.479999542236328 | 27.0 | 27.030000686645508 | 6000 |
| 202 | 2025-01-31 | 28.0 | 28.0 | 27.459999084472656 | 27.459999084472656 | 5700 |
| 203 | 2025-02-03 | 27.889999389648438 | 27.889999389648438 | 26.549999237060547 | 27.110000610351562 | 1900 |
| 204 | 2025-02-04 | 28.899999618530273 | 28.899999618530273 | 27.979999542236328 | 27.979999542236328 | 7300 |
| 205 | 2025-02-05 | 28.860000610351562 | 28.899999618530273 | 28.5 | 28.790000915527344 | 3900 |
| 206 | 2025-02-06 | 28.799999237060547 | 29.299999237060547 | 28.799999237060547 | 28.8799991607666 | 9100 |
| 207 | 2025-02-07 | 28.690000534057617 | 28.899999618530273 | 28.690000534057617 | 28.889999389648438 | 800 |
| 208 | 2025-02-10 | 26.8700008392334 | 28.899999618530273 | 26.8700008392334 | 28.899999618530273 | 8300 |
| 209 | 2025-02-11 | 27.0 | 27.280000686645508 | 26.149999618530273 | 26.8700008392334 | 3900 |
| 210 | 2025-02-12 | 25.600000381469727 | 27.780000686645508 | 25.600000381469727 | 26.729999542236328 | 6800 |
| 211 | 2025-02-13 | 25.5 | 26.0 | 25.0 | 25.600000381469727 | 3500 |
| 212 | 2025-02-14 | 27.75 | 27.790000915527344 | 25.989999771118164 | 25.989999771118164 | 3400 |
| 213 | 2025-02-17 | 27.690000534057617 | 27.799999237060547 | 27.489999771118164 | 27.799999237060547 | 3800 |
| 214 | 2025-02-18 | 27.690000534057617 | 27.700000762939453 | 27.219999313354492 | 27.700000762939453 | 2700 |
| 215 | 2025-02-19 | 27.690000534057617 | 27.690000534057617 | 27.690000534057617 | 27.690000534057617 | 0 |
| 216 | 2025-02-20 | 28.68000030517578 | 28.690000534057617 | 27.600000381469727 | 27.670000076293945 | 5300 |
| 217 | 2025-02-21 | 27.889999389648438 | 28.989999771118164 | 27.200000762939453 | 28.68000030517578 | 2000 |
| 218 | 2025-02-24 | 27.299999237060547 | 28.479999542236328 | 26.989999771118164 | 28.479999542236328 | 5200 |
| 219 | 2025-02-25 | 27.59000015258789 | 27.989999771118164 | 26.979999542236328 | 27.979999542236328 | 1400 |
| 220 | 2025-02-26 | 27.860000610351562 | 27.8799991607666 | 26.610000610351562 | 27.59000015258789 | 500 |
| 221 | 2025-02-27 | 27.780000686645508 | 27.780000686645508 | 26.610000610351562 | 26.610000610351562 | 500 |
| 222 | 2025-02-28 | 27.729999542236328 | 27.729999542236328 | 27.0 | 27.0 | 200 |
| 223 | 2025-03-05 | 27.690000534057617 | 27.690000534057617 | 27.690000534057617 | 27.690000534057617 | 100 |
| 224 | 2025-03-06 | 27.950000762939453 | 27.950000762939453 | 27.0 | 27.030000686645508 | 2000 |
| 225 | 2025-03-07 | 27.540000915527344 | 27.799999237060547 | 27.0 | 27.790000915527344 | 4900 |
| 226 | 2025-03-10 | 27.860000610351562 | 27.899999618530273 | 26.65999984741211 | 27.8799991607666 | 1000 |
| 227 | 2025-03-11 | 27.969999313354492 | 27.969999313354492 | 27.860000610351562 | 27.8799991607666 | 800 |
| 228 | 2025-03-12 | 28.989999771118164 | 28.989999771118164 | 27.989999771118164 | 27.989999771118164 | 1700 |
| 229 | 2025-03-13 | 28.989999771118164 | 28.989999771118164 | 28.989999771118164 | 28.989999771118164 | 0 |
| 230 | 2025-03-14 | 28.8700008392334 | 28.989999771118164 | 28.8700008392334 | 28.989999771118164 | 1300 |
| 231 | 2025-03-17 | 28.899999618530273 | 28.969999313354492 | 28.899999618530273 | 28.969999313354492 | 200 |
| 232 | 2025-03-18 | 29.479999542236328 | 29.479999542236328 | 28.5 | 28.5 | 11600 |
| 233 | 2025-03-19 | 29.450000762939453 | 29.469999313354492 | 29.0 | 29.010000228881836 | 1300 |
| 234 | 2025-03-20 | 29.479999542236328 | 29.479999542236328 | 29.0 | 29.459999084472656 | 900 |
| 235 | 2025-03-21 | 29.469999313354492 | 29.469999313354492 | 29.0 | 29.0 | 1300 |
| 236 | 2025-03-24 | 28.610000610351562 | 29.479999542236328 | 28.5 | 29.469999313354492 | 9800 |
| 237 | 2025-03-25 | 29.469999313354492 | 29.479999542236328 | 28.6200008392334 | 29.299999237060547 | 3300 |
| 238 | 2025-03-26 | 29.18000030517578 | 29.200000762939453 | 28.309999465942383 | 29.190000534057617 | 700 |
| 239 | 2025-03-27 | 29.170000076293945 | 29.200000762939453 | 29.0 | 29.200000762939453 | 1200 |
| 240 | 2025-03-28 | 29.479999542236328 | 29.479999542236328 | 29.190000534057617 | 29.190000534057617 | 600 |
| 241 | 2025-03-31 | 29.479999542236328 | 29.489999771118164 | 29.0 | 29.299999237060547 | 1900 |
| 242 | 2025-04-01 | 28.489999771118164 | 28.5 | 27.149999618530273 | 27.149999618530273 | 2100 |
| 243 | 2025-04-02 | 27.610000610351562 | 29.459999084472656 | 27.610000610351562 | 29.459999084472656 | 2700 |
| 244 | 2025-04-03 | 27.989999771118164 | 29.440000534057617 | 27.799999237060547 | 27.799999237060547 | 7100 |
| 245 | 2025-04-04 | 28.0 | 28.100000381469727 | 27.739999771118164 | 28.030000686645508 | 2500 |
| 246 | 2025-04-07 | 27.8700008392334 | 27.8799991607666 | 27.200000762939453 | 27.299999237060547 | 500 |
| 247 | 2025-04-08 | 27.639999389648438 | 27.8700008392334 | 27.0 | 27.510000228881836 | 2700 |
| 248 | 2025-04-09 | 27.5 | 27.600000381469727 | 27.0 | 27.59000015258789 | 2100 |
| 249 | 2025-04-10 | 27.549999237060547 | 27.579999923706055 | 27.0 | 27.149999618530273 | 3500 |
| 250 | 2025-04-11 | 27.3700008392334 | 27.489999771118164 | 26.0 | 27.479999542236328 | 1800 |