ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 26.39573097229004 | 26.39573097229004 | 25.535426486977588 | 26.14154963546416 | 1700 |
| 3 | 2024-04-17 | 28.282535552978516 | 28.321639367667927 | 26.425058671026523 | 26.425058671026523 | 1100 |
| 4 | 2024-04-18 | 28.54649543762207 | 28.595375675818673 | 27.529770074110967 | 28.25320841445776 | 2400 |
| 5 | 2024-04-19 | 28.644254684448242 | 28.93754169502308 | 28.644254684448242 | 28.93754169502308 | 700 |
| 6 | 2024-04-22 | 29.015750885009766 | 29.015750885009766 | 28.59537414622372 | 28.59537414622372 | 2100 |
| 7 | 2024-04-23 | 30.012924194335938 | 31.76286427415404 | 29.015751697389135 | 29.12329045627404 | 3900 |
| 8 | 2024-04-24 | 30.012924194335938 | 30.012924194335938 | 30.012924194335938 | 30.012924194335938 | 0 |
| 9 | 2024-04-25 | 30.795019149780273 | 30.795019149780273 | 29.95426564931681 | 30.795019149780273 | 1100 |
| 10 | 2024-04-26 | 32.26144790649414 | 32.26144790649414 | 31.283828272964016 | 31.283828272964016 | 1500 |
| 11 | 2024-04-29 | 32.94578552246094 | 32.94578552246094 | 32.75026083133458 | 32.75026083133458 | 600 |
| 12 | 2024-04-30 | 32.88238525390625 | 33.07811449309403 | 32.78452250092472 | 33.07811449309403 | 1400 |
| 13 | 2024-05-02 | 33.76316452026367 | 33.76316452026367 | 33.27384329533231 | 33.27384329533231 | 300 |
| 14 | 2024-05-03 | 33.782737731933594 | 33.782737731933594 | 33.782737731933594 | 33.782737731933594 | 100 |
| 15 | 2024-05-06 | 31.903743743896484 | 33.78273926969481 | 31.31655974202348 | 31.345917822149676 | 1700 |
| 16 | 2024-05-07 | 32.2854118347168 | 32.295196615314914 | 30.944671032711067 | 32.295196615314914 | 800 |
| 17 | 2024-05-08 | 32.26584243774414 | 32.26584243774414 | 31.31655807642075 | 31.31655807642075 | 200 |
| 18 | 2024-05-09 | 32.2854118347168 | 32.2854118347168 | 31.805875454476812 | 31.805875454476812 | 200 |
| 19 | 2024-05-10 | 30.298768997192383 | 30.367275535835415 | 28.390417362260735 | 30.367275535835415 | 1900 |
| 20 | 2024-05-13 | 31.013179779052734 | 31.013179779052734 | 28.400204361548496 | 28.409991010046998 | 2000 |
| 21 | 2024-05-14 | 31.120830535888672 | 31.120830535888672 | 31.120830535888672 | 31.120830535888672 | 200 |
| 22 | 2024-05-15 | 29.408203125 | 29.408203125 | 29.359271752058127 | 29.398418343701408 | 4000 |
| 23 | 2024-05-16 | 29.06568145751953 | 29.848594669416673 | 29.06568145751953 | 29.848594669416673 | 700 |
| 24 | 2024-05-17 | 30.318340301513672 | 30.318340301513672 | 29.652863188470295 | 30.21069090965938 | 600 |
| 25 | 2024-05-20 | 30.318340301513672 | 30.318340301513672 | 30.318340301513672 | 30.318340301513672 | 0 |
| 26 | 2024-05-21 | 30.318340301513672 | 30.318340301513672 | 30.318340301513672 | 30.318340301513672 | 0 |
| 27 | 2024-05-22 | 28.977602005004883 | 31.316556739143767 | 28.977602005004883 | 31.316556739143767 | 1100 |
| 28 | 2024-05-23 | 29.750728607177734 | 29.750728607177734 | 29.750728607177734 | 29.750728607177734 | 100 |
| 29 | 2024-05-24 | 29.750728607177734 | 30.044322447347387 | 29.104824772061644 | 30.044322447347387 | 400 |
| 30 | 2024-05-27 | 30.073680877685547 | 30.073680877685547 | 30.073680877685547 | 30.073680877685547 | 100 |
| 31 | 2024-05-28 | 29.848594665527344 | 30.386847265309953 | 29.848594665527344 | 30.386847265309953 | 300 |
| 32 | 2024-05-29 | 30.23026466369629 | 30.33791593044284 | 29.65286546923952 | 29.83880805727111 | 600 |
| 33 | 2024-05-31 | 30.112829208374023 | 30.631508522127064 | 30.112829208374023 | 30.631508522127064 | 500 |
| 34 | 2024-06-03 | 30.112829208374023 | 30.435781148364313 | 30.112829208374023 | 30.435781148364313 | 200 |
| 35 | 2024-06-04 | 30.112829208374023 | 30.112829208374023 | 30.112829208374023 | 30.112829208374023 | 0 |
| 36 | 2024-06-05 | 30.33791732788086 | 30.33791732788086 | 30.33791732788086 | 30.33791732788086 | 100 |
| 37 | 2024-06-06 | 30.660869598388672 | 30.82723889885652 | 30.660869598388672 | 30.82723889885652 | 200 |
| 38 | 2024-06-07 | 31.013179779052734 | 31.013179779052734 | 31.013179779052734 | 31.013179779052734 | 100 |
| 39 | 2024-06-10 | 31.316558837890625 | 31.316558837890625 | 31.316558837890625 | 31.316558837890625 | 100 |
| 40 | 2024-06-11 | 31.316558837890625 | 31.316558837890625 | 31.316558837890625 | 31.316558837890625 | 100 |
| 41 | 2024-06-12 | 30.719585418701172 | 31.610149884682016 | 29.70179825755691 | 31.610149884682016 | 1300 |
| 42 | 2024-06-13 | 30.70979881286621 | 30.70979881286621 | 29.555002306622743 | 29.58436038506369 | 1100 |
| 43 | 2024-06-14 | 29.9268856048584 | 30.024750221737182 | 29.67243834761849 | 29.67243834761849 | 1200 |
| 44 | 2024-06-17 | 30.14218521118164 | 30.14218521118164 | 30.14218521118164 | 30.14218521118164 | 200 |
| 45 | 2024-06-18 | 29.339698791503906 | 30.132400481828554 | 28.546998967791506 | 28.546998967791506 | 1700 |
| 46 | 2024-06-19 | 29.555002212524414 | 29.750729579086034 | 29.290768307723305 | 29.750729579086034 | 800 |
| 47 | 2024-06-20 | 29.349485397338867 | 29.349485397338867 | 28.96781545806527 | 29.075464852935216 | 1700 |
| 48 | 2024-06-21 | 29.64307975769043 | 29.93667173664852 | 29.11461195563113 | 29.34948591212006 | 400 |
| 49 | 2024-06-24 | 29.94645881652832 | 30.230264151397428 | 29.94645881652832 | 30.230264151397428 | 400 |
| 50 | 2024-06-25 | 29.417991638183594 | 29.897526216545707 | 29.417991638183594 | 29.574574281460514 | 300 |
| 51 | 2024-06-26 | 30.132402420043945 | 30.142187202083736 | 29.84859520896834 | 30.142187202083736 | 300 |
| 52 | 2024-06-27 | 30.33791732788086 | 30.33791732788086 | 29.388634780246996 | 30.33791732788086 | 1900 |
| 53 | 2024-06-28 | 30.729372024536133 | 30.729372024536133 | 30.729372024536133 | 30.729372024536133 | 100 |
| 54 | 2024-07-01 | 31.316558837890625 | 31.512288077272387 | 31.316558837890625 | 31.512288077272387 | 200 |
| 55 | 2024-07-02 | 30.347702026367188 | 31.580791714113996 | 30.337915378058206 | 31.580791714113996 | 2400 |
| 56 | 2024-07-03 | 30.82723617553711 | 31.08168342828105 | 30.46513765946743 | 30.46513765946743 | 700 |
| 57 | 2024-07-04 | 30.122615814208984 | 31.120829712187646 | 30.122615814208984 | 31.120829712187646 | 3600 |
| 58 | 2024-07-05 | 30.3868465423584 | 30.71958511610803 | 30.3868465423584 | 30.71958511610803 | 600 |
| 59 | 2024-07-08 | 30.33791732788086 | 30.729373952337482 | 29.603935457045033 | 30.729373952337482 | 1300 |
| 60 | 2024-07-09 | 30.729372024536133 | 30.729372024536133 | 30.337915424637465 | 30.63150740790839 | 400 |
| 61 | 2024-07-10 | 30.729372024536133 | 30.729372024536133 | 30.729372024536133 | 30.729372024536133 | 0 |
| 62 | 2024-07-11 | 30.70001220703125 | 30.729370283727835 | 29.946457128282262 | 30.729370283727835 | 2000 |
| 63 | 2024-07-12 | 31.11104393005371 | 31.120828711792875 | 31.071897336647805 | 31.11104393005371 | 800 |
| 64 | 2024-07-15 | 30.68044090270996 | 30.68044090270996 | 30.33791567499242 | 30.33791567499242 | 800 |
| 65 | 2024-07-16 | 30.82723617553711 | 30.82723617553711 | 30.82723617553711 | 30.82723617553711 | 100 |
| 66 | 2024-07-17 | 30.641292572021484 | 31.21869172888342 | 30.445565214858995 | 30.82723514794623 | 600 |
| 67 | 2024-07-18 | 30.925100326538086 | 30.925100326538086 | 30.925100326538086 | 30.925100326538086 | 100 |
| 68 | 2024-07-19 | 31.21869468688965 | 31.571004709808783 | 30.807664771307 | 31.571004709808783 | 500 |
| 69 | 2024-07-22 | 30.132402420043945 | 31.512288147588574 | 30.132402420043945 | 31.512288147588574 | 1200 |
| 70 | 2024-07-23 | 30.33791732788086 | 30.63150932957022 | 30.33791732788086 | 30.63150932957022 | 200 |
| 71 | 2024-07-24 | 30.79787826538086 | 30.79787826538086 | 30.79787826538086 | 30.79787826538086 | 100 |
| 72 | 2024-07-25 | 29.966032028198242 | 29.966032028198242 | 29.55500213292979 | 29.966032028198242 | 800 |
| 73 | 2024-07-26 | 30.504283905029297 | 30.504283905029297 | 30.504283905029297 | 30.504283905029297 | 100 |
| 74 | 2024-07-29 | 31.1893367767334 | 31.1893367767334 | 29.770304428727762 | 30.827238236456047 | 500 |
| 75 | 2024-07-30 | 31.512287139892578 | 31.512287139892578 | 31.512287139892578 | 31.512287139892578 | 100 |
| 76 | 2024-07-31 | 30.925100326538086 | 31.50249762736865 | 30.553215167873773 | 31.50249762736865 | 1900 |
| 77 | 2024-08-01 | 30.35748863220215 | 30.954459245316205 | 30.35748863220215 | 30.954459245316205 | 200 |
| 78 | 2024-08-02 | 30.925100326538086 | 30.925100326538086 | 30.925100326538086 | 30.925100326538086 | 100 |
| 79 | 2024-08-05 | 30.42599105834961 | 30.60214698144061 | 30.093252507313753 | 30.151970526140033 | 1000 |
| 80 | 2024-08-06 | 30.641292572021484 | 30.641292572021484 | 30.42599191915908 | 30.42599191915908 | 500 |
| 81 | 2024-08-07 | 29.35927391052246 | 30.641295015297146 | 29.35927391052246 | 29.447351881583018 | 1300 |
| 82 | 2024-08-08 | 29.848594665527344 | 30.230264622950926 | 28.71336957511824 | 30.230264622950926 | 2000 |
| 83 | 2024-08-09 | 30.33791732788086 | 30.533646573415382 | 29.848596080656975 | 29.848596080656975 | 700 |
| 84 | 2024-08-12 | 30.719585418701172 | 30.719585418701172 | 30.719585418701172 | 30.719585418701172 | 100 |
| 85 | 2024-08-13 | 31.665176391601562 | 31.665176391601562 | 31.665176391601562 | 31.665176391601562 | 100 |
| 86 | 2024-08-14 | 31.546876907348633 | 31.72432839080693 | 30.649762745723137 | 31.72432839080693 | 1400 |
| 87 | 2024-08-15 | 32.13838195800781 | 32.542576200817834 | 31.744048221014253 | 31.744048221014253 | 2000 |
| 88 | 2024-08-16 | 32.13838195800781 | 32.13838195800781 | 32.13838195800781 | 32.13838195800781 | 0 |
| 89 | 2024-08-19 | 32.532718658447266 | 32.532718658447266 | 31.54687869910038 | 31.54687869910038 | 400 |
| 90 | 2024-08-20 | 34.50439453125 | 34.50439453125 | 31.556731743738055 | 31.556731743738055 | 900 |
| 91 | 2024-08-21 | 34.307228088378906 | 34.445245073959406 | 32.60172549672695 | 32.60172549672695 | 800 |
| 92 | 2024-08-22 | 34.307228088378906 | 34.307228088378906 | 34.307228088378906 | 34.307228088378906 | 0 |
| 93 | 2024-08-23 | 35.490234375 | 35.490234375 | 35.490234375 | 35.490234375 | 100 |
| 94 | 2024-08-26 | 35.81556701660156 | 36.278909233613035 | 35.81556701660156 | 36.278909233613035 | 300 |
| 95 | 2024-08-27 | 35.490234375 | 35.490234375 | 34.50439453125 | 34.50439453125 | 900 |
| 96 | 2024-08-28 | 35.490234375 | 35.490234375 | 35.490234375 | 35.490234375 | 0 |
| 97 | 2024-08-29 | 35.490234375 | 35.490234375 | 35.490234375 | 35.490234375 | 0 |
| 98 | 2024-08-30 | 35.490234375 | 35.59867735952139 | 35.490234375 | 35.59867735952139 | 200 |
| 99 | 2024-09-02 | 35.490234375 | 35.490234375 | 35.490234375 | 35.490234375 | 0 |
| 100 | 2024-09-03 | 35.490234375 | 35.490234375 | 35.490234375 | 35.490234375 | 0 |
| 101 | 2024-09-04 | 34.997314453125 | 34.997314453125 | 33.774871392175555 | 33.774871392175555 | 400 |
| 102 | 2024-09-05 | 34.800148010253906 | 34.800148010253906 | 34.35651929939039 | 34.366379804454475 | 1000 |
| 103 | 2024-09-06 | 34.770572662353516 | 34.770572662353516 | 34.1100579939723 | 34.14949249133131 | 800 |
| 104 | 2024-09-09 | 31.201833724975586 | 34.51425464474871 | 31.201833724975586 | 34.51425464474871 | 5500 |
| 105 | 2024-09-10 | 29.575197219848633 | 31.842628254567533 | 29.575197219848633 | 31.842628254567533 | 2000 |
| 106 | 2024-09-11 | 30.432878494262695 | 30.432878494262695 | 30.40330262038495 | 30.40330262038495 | 300 |
| 107 | 2024-09-12 | 30.37372589111328 | 30.39344313980983 | 29.506187632208707 | 29.525904880905255 | 800 |
| 108 | 2024-09-13 | 30.906082153320312 | 30.906082153320312 | 30.56103780206759 | 30.56103780206759 | 400 |
| 109 | 2024-09-16 | 31.152542114257812 | 31.152542114257812 | 31.044099120422263 | 31.044099120422263 | 300 |
| 110 | 2024-09-17 | 31.231407165527344 | 31.300415655093573 | 31.231407165527344 | 31.300415655093573 | 300 |
| 111 | 2024-09-18 | 31.053956985473633 | 31.418718577414687 | 31.053956985473633 | 31.418718577414687 | 600 |
| 112 | 2024-09-19 | 30.984949111938477 | 31.014523106240375 | 30.245569168944108 | 30.36386890683257 | 1400 |
| 113 | 2024-09-20 | 30.97509002685547 | 30.97509002685547 | 29.979391492775463 | 29.979391492775463 | 200 |
| 114 | 2024-09-23 | 30.363866806030273 | 31.389141158609625 | 29.58505429773738 | 30.975088343966473 | 2200 |
| 115 | 2024-09-24 | 30.561037063598633 | 31.15254138283314 | 30.561037063598633 | 31.15254138283314 | 600 |
| 116 | 2024-09-25 | 30.561037063598633 | 30.561037063598633 | 30.561037063598633 | 30.561037063598633 | 100 |
| 117 | 2024-09-26 | 30.561037063598633 | 30.561037063598633 | 30.561037063598633 | 30.561037063598633 | 0 |
| 118 | 2024-09-27 | 30.561037063598633 | 30.561037063598633 | 30.561037063598633 | 30.561037063598633 | 0 |
| 119 | 2024-09-30 | 30.561037063598633 | 31.034239766850078 | 30.166701477555762 | 30.551178438905012 | 3900 |
| 120 | 2024-10-01 | 30.561037063598633 | 30.561037063598633 | 30.561037063598633 | 30.561037063598633 | 0 |
| 121 | 2024-10-02 | 30.837072372436523 | 30.837072372436523 | 30.561036526884074 | 30.561036526884074 | 200 |
| 122 | 2024-10-03 | 30.955373764038086 | 30.955373764038086 | 30.955373764038086 | 30.955373764038086 | 100 |
| 123 | 2024-10-04 | 30.955373764038086 | 30.955373764038086 | 30.955373764038086 | 30.955373764038086 | 0 |
| 124 | 2024-10-07 | 33.50870132446289 | 33.50870132446289 | 31.004666966141926 | 31.004666966141926 | 400 |
| 125 | 2024-10-08 | 33.50870132446289 | 33.50870132446289 | 33.50870132446289 | 33.50870132446289 | 0 |
| 126 | 2024-10-09 | 32.039798736572266 | 33.06507319870602 | 30.60047329589277 | 31.546878756009615 | 2300 |
| 127 | 2024-10-10 | 31.793336868286133 | 31.803193612615516 | 31.793336868286133 | 31.803193612615516 | 300 |
| 128 | 2024-10-11 | 31.931354522705078 | 32.00036301650047 | 31.83277203462048 | 32.00036301650047 | 500 |
| 129 | 2024-10-14 | 31.842626571655273 | 31.901778316813832 | 31.842626571655273 | 31.882061068427646 | 800 |
| 130 | 2024-10-15 | 31.842626571655273 | 31.842626571655273 | 31.842626571655273 | 31.842626571655273 | 0 |
| 131 | 2024-10-16 | 31.73418426513672 | 31.793336011561415 | 30.75820489355369 | 30.768061637617464 | 900 |
| 132 | 2024-10-17 | 31.97079086303711 | 32.00036485902914 | 31.970790863037106 | 32.00036485902914 | 200 |
| 133 | 2024-10-18 | 31.97079086303711 | 31.970790863037106 | 31.970790863037106 | 31.970790863037106 | 0 |
| 134 | 2024-10-21 | 31.89192008972168 | 31.89192008972168 | 31.89192008972168 | 31.89192008972168 | 200 |
| 135 | 2024-10-22 | 31.89192008972168 | 31.89192008972168 | 31.89192008972168 | 31.89192008972168 | 0 |
| 136 | 2024-10-23 | 31.724327087402344 | 31.724327087402344 | 30.76806121701899 | 30.76806121701899 | 900 |
| 137 | 2024-10-24 | 30.176559448242188 | 31.487726418630967 | 30.176559448242188 | 30.777920498796806 | 2300 |
| 138 | 2024-10-25 | 30.176559448242188 | 30.176559448242188 | 30.176559448242188 | 30.176559448242188 | 0 |
| 139 | 2024-10-28 | 30.16670036315918 | 30.31457596741999 | 30.16670036315918 | 30.31457596741999 | 1100 |
| 140 | 2024-10-29 | 29.65406608581543 | 30.37372880931932 | 29.65406608581543 | 30.37372880931932 | 1200 |
| 141 | 2024-10-30 | 30.561037063598633 | 30.561037063598633 | 29.80193988525336 | 29.80193988525336 | 300 |
| 142 | 2024-10-31 | 30.561037063598633 | 30.561037063598633 | 30.551178438905012 | 30.551178438905012 | 600 |
| 143 | 2024-11-01 | 30.068117141723633 | 30.068117141723633 | 29.70335554904803 | 29.70335554904803 | 1100 |
| 144 | 2024-11-04 | 29.565338134765625 | 30.570895275864405 | 29.25972829474789 | 30.570895275864405 | 1200 |
| 145 | 2024-11-05 | 29.565338134765625 | 29.565338134765625 | 29.565338134765625 | 29.565338134765625 | 0 |
| 146 | 2024-11-06 | 29.575197219848633 | 29.575197219848633 | 29.575197219848633 | 29.575197219848633 | 1000 |
| 147 | 2024-11-07 | 29.575197219848633 | 29.575197219848633 | 29.575197219848633 | 29.575197219848633 | 0 |
| 148 | 2024-11-08 | 29.575197219848633 | 29.575197219848633 | 29.565338595134502 | 29.565338595134502 | 200 |
| 149 | 2024-11-11 | 30.270450592041016 | 30.270450592041016 | 30.270450592041016 | 30.270450592041016 | 100 |
| 150 | 2024-11-12 | 29.39707374572754 | 29.39707374572754 | 29.39707374572754 | 29.39707374572754 | 100 |
| 151 | 2024-11-13 | 29.57571792602539 | 29.57571792602539 | 29.57571792602539 | 29.57571792602539 | 100 |
| 152 | 2024-11-14 | 29.57571792602539 | 29.57571792602539 | 29.02985810349888 | 29.02985810349888 | 1200 |
| 153 | 2024-11-18 | 29.585643768310547 | 29.76428935712386 | 27.789266700897848 | 29.000084068530715 | 1400 |
| 154 | 2024-11-19 | 29.277976989746094 | 29.764288922755533 | 28.791665056736655 | 29.764288922755533 | 1900 |
| 155 | 2024-11-21 | 29.665040969848633 | 29.665040969848633 | 29.665040969848633 | 29.665040969848633 | 100 |
| 156 | 2024-11-22 | 29.774213790893555 | 29.774213790893555 | 29.67496603299187 | 29.67496603299187 | 2200 |
| 157 | 2024-11-25 | 30.617816925048828 | 30.617816925048828 | 29.774213821507413 | 29.774213821507413 | 700 |
| 158 | 2024-11-26 | 30.00248146057129 | 30.00248146057129 | 29.387148786369384 | 30.00248146057129 | 3400 |
| 159 | 2024-11-27 | 30.270450592041016 | 30.270450592041016 | 29.803988592264282 | 30.00248221444876 | 1300 |
| 160 | 2024-11-28 | 29.238277435302734 | 30.270451102856725 | 29.238277435302734 | 29.277977296205684 | 3000 |
| 161 | 2024-11-29 | 29.436771392822266 | 30.270449497639348 | 28.801588796006754 | 28.831361797111573 | 2400 |
| 162 | 2024-12-02 | 29.07948112487793 | 29.575718017063515 | 29.07948112487793 | 29.526095085042364 | 2500 |
| 163 | 2024-12-03 | 29.039783477783203 | 29.188654168480245 | 28.285503166192186 | 29.08940641035104 | 2400 |
| 164 | 2024-12-04 | 29.277976989746094 | 29.277976989746094 | 28.603094505408574 | 28.622944435652276 | 800 |
| 165 | 2024-12-05 | 29.674964904785156 | 29.674964904785156 | 29.674964904785156 | 29.674964904785156 | 100 |
| 166 | 2024-12-06 | 29.774213790893555 | 29.774213790893555 | 28.345050998892475 | 28.354975963981996 | 1200 |
| 167 | 2024-12-09 | 29.674964904785156 | 30.27044953656212 | 28.831361834183912 | 30.27044953656212 | 1300 |
| 168 | 2024-12-10 | 28.275577545166016 | 29.645192410992067 | 28.275577545166016 | 28.970309942961084 | 1600 |
| 169 | 2024-12-11 | 28.146556854248047 | 29.367299142723784 | 27.997684273658837 | 27.997684273658837 | 3600 |
| 170 | 2024-12-12 | 25.72492027282715 | 28.771814453170403 | 25.72492027282715 | 27.81904053969219 | 13700 |
| 171 | 2024-12-13 | 26.300554275512695 | 26.350177205627606 | 25.804317402389817 | 26.350177205627606 | 500 |
| 172 | 2024-12-16 | 26.69754409790039 | 26.69754409790039 | 25.70507032553983 | 26.598296342065634 | 600 |
| 173 | 2024-12-17 | 26.69754409790039 | 26.69754409790039 | 26.69754409790039 | 26.69754409790039 | 0 |
| 174 | 2024-12-18 | 26.469276428222656 | 26.469276428222656 | 25.208834242832637 | 25.536350522430705 | 2300 |
| 175 | 2024-12-19 | 27.183856964111328 | 27.183856964111328 | 26.429576643739225 | 26.469276504650495 | 2000 |
| 176 | 2024-12-20 | 27.76941680908203 | 27.76941680908203 | 27.56099821717162 | 27.56099821717162 | 200 |
| 177 | 2024-12-23 | 28.285503387451172 | 28.285503387451172 | 27.789266485916944 | 27.789266485916944 | 200 |
| 178 | 2024-12-26 | 28.47407341003418 | 28.78173975322007 | 27.799190933631436 | 28.78173975322007 | 1100 |
| 179 | 2024-12-27 | 28.771814346313477 | 28.771814346313477 | 28.106856845128863 | 28.771814346313477 | 1300 |
| 180 | 2024-12-30 | 29.774213790893555 | 29.774213790893555 | 28.781739997863767 | 28.781739997863767 | 2100 |
| 181 | 2025-01-02 | 29.665040969848633 | 29.674965934905348 | 28.781739902729683 | 28.781739902729683 | 600 |
| 182 | 2025-01-03 | 30.766687393188477 | 30.766687393188477 | 28.84128771660882 | 30.270450499749955 | 900 |
| 183 | 2025-01-06 | 30.75676155090332 | 30.75676155090332 | 29.77421275707893 | 29.77421275707893 | 300 |
| 184 | 2025-01-07 | 30.270450592041016 | 30.270450592041016 | 29.784138662147775 | 29.784138662147775 | 400 |
| 185 | 2025-01-08 | 30.726987838745117 | 30.756762734125292 | 29.774213902501952 | 30.756762734125292 | 1300 |
| 186 | 2025-01-09 | 30.558269500732422 | 30.756763126820633 | 29.93300994072033 | 29.93300994072033 | 1500 |
| 187 | 2025-01-10 | 29.37722396850586 | 29.77421309787888 | 29.019932805573397 | 29.77421309787888 | 1200 |
| 188 | 2025-01-13 | 29.37722396850586 | 29.37722396850586 | 29.37722396850586 | 29.37722396850586 | 0 |
| 189 | 2025-01-14 | 29.277976989746094 | 29.277976989746094 | 28.791665056736655 | 28.791665056736655 | 500 |
| 190 | 2025-01-15 | 29.297826766967773 | 29.297826766967773 | 28.98023545670149 | 28.98023545670149 | 1500 |
| 191 | 2025-01-16 | 28.60309410095215 | 29.297826505709644 | 28.60309410095215 | 29.297826505709644 | 800 |
| 192 | 2025-01-17 | 28.920684814453125 | 28.920684814453125 | 28.593168548763472 | 28.61301847831884 | 1100 |
| 193 | 2025-01-20 | 28.593168258666992 | 28.781738801542854 | 28.593168258666992 | 28.781738801542854 | 200 |
| 194 | 2025-01-21 | 28.771814346313477 | 29.168803475455004 | 28.771814346313477 | 29.168803475455004 | 800 |
| 195 | 2025-01-22 | 28.573320388793945 | 29.029857408634758 | 28.573320388793945 | 29.01993244389994 | 600 |
| 196 | 2025-01-23 | 28.920684814453125 | 28.920684814453125 | 28.920684814453125 | 28.920684814453125 | 100 |
| 197 | 2025-01-24 | 28.146556854248047 | 28.146556854248047 | 28.146556854248047 | 28.146556854248047 | 100 |
| 198 | 2025-01-27 | 29.039783477783203 | 29.039783477783203 | 28.682492305715474 | 28.682492305715474 | 500 |
| 199 | 2025-01-28 | 28.58324432373047 | 28.58324432373047 | 28.58324432373047 | 28.58324432373047 | 400 |
| 200 | 2025-01-29 | 28.97031021118164 | 28.97031021118164 | 28.97031021118164 | 28.97031021118164 | 400 |
| 201 | 2025-01-30 | 29.049707412719727 | 29.049707412719727 | 28.950459658110095 | 28.950459658110095 | 1300 |
| 202 | 2025-01-31 | 29.049707412719727 | 29.049707412719727 | 29.049707412719727 | 29.049707412719727 | 0 |
| 203 | 2025-02-03 | 28.900836944580078 | 29.565794444572283 | 28.900836944580078 | 29.565794444572283 | 200 |
| 204 | 2025-02-04 | 29.476472854614258 | 29.764289274575816 | 28.811515327538647 | 29.764289274575816 | 500 |
| 205 | 2025-02-05 | 29.7642879486084 | 29.7642879486084 | 29.7642879486084 | 29.7642879486084 | 100 |
| 206 | 2025-02-06 | 29.7642879486084 | 29.7642879486084 | 29.7642879486084 | 29.7642879486084 | 0 |
| 207 | 2025-02-07 | 29.774213790893555 | 29.774213790893555 | 29.774213790893555 | 29.774213790893555 | 100 |
| 208 | 2025-02-10 | 30.11165428161621 | 30.171202177675944 | 29.77421304895524 | 29.77421304895524 | 900 |
| 209 | 2025-02-11 | 30.270450592041016 | 30.270450592041016 | 30.270450592041016 | 30.270450592041016 | 100 |
| 210 | 2025-02-12 | 30.73691177368164 | 30.73691177368164 | 29.47647153272955 | 29.77421290457794 | 1300 |
| 211 | 2025-02-13 | 30.617816925048828 | 30.697214752853107 | 29.774213821507413 | 29.784138786607137 | 600 |
| 212 | 2025-02-14 | 30.220827102661133 | 30.756761954972838 | 30.220827102661133 | 30.756761954972838 | 900 |
| 213 | 2025-02-17 | 30.450000762939453 | 30.450000762939453 | 30.450000762939453 | 30.450000762939453 | 0 |
| 214 | 2025-02-18 | 31.0 | 31.0 | 30.329999923706055 | 30.329999923706055 | 200 |
| 215 | 2025-02-19 | 31.0 | 31.0 | 31.0 | 31.0 | 0 |
| 216 | 2025-02-20 | 31.0 | 31.0 | 31.0 | 31.0 | 0 |
| 217 | 2025-02-21 | 30.700000762939453 | 30.989999771118164 | 30.139999389648438 | 30.149999618530273 | 1600 |
| 218 | 2025-02-24 | 29.989999771118164 | 31.489999771118164 | 29.229999542236328 | 30.700000762939453 | 3200 |
| 219 | 2025-02-25 | 29.510000228881836 | 30.5 | 29.510000228881836 | 30.0 | 1000 |
| 220 | 2025-02-26 | 29.989999771118164 | 29.989999771118164 | 29.989999771118164 | 29.989999771118164 | 100 |
| 221 | 2025-02-27 | 29.989999771118164 | 29.989999771118164 | 29.989999771118164 | 29.989999771118164 | 0 |
| 222 | 2025-02-28 | 29.969999313354492 | 29.969999313354492 | 29.969999313354492 | 29.969999313354492 | 300 |
| 223 | 2025-03-05 | 29.969999313354492 | 29.969999313354492 | 29.969999313354492 | 29.969999313354492 | 0 |
| 224 | 2025-03-06 | 29.989999771118164 | 29.989999771118164 | 29.5 | 29.5 | 300 |
| 225 | 2025-03-07 | 31.889999389648438 | 31.899999618530273 | 29.489999771118164 | 29.889999389648438 | 7200 |
| 226 | 2025-03-10 | 31.8700008392334 | 31.8799991607666 | 30.0 | 30.010000228881836 | 1900 |
| 227 | 2025-03-11 | 31.5 | 32.150001525878906 | 31.06999969482422 | 32.150001525878906 | 1900 |
| 228 | 2025-03-12 | 30.0 | 31.0 | 30.0 | 31.0 | 2500 |
| 229 | 2025-03-13 | 29.989999771118164 | 30.690000534057617 | 29.5 | 30.0 | 2400 |
| 230 | 2025-03-14 | 31.479999542236328 | 31.479999542236328 | 30.200000762939453 | 30.200000762939453 | 200 |
| 231 | 2025-03-17 | 32.5 | 32.5 | 31.399999618530273 | 31.399999618530273 | 500 |
| 232 | 2025-03-18 | 32.599998474121094 | 32.599998474121094 | 31.010000228881836 | 31.010000228881836 | 200 |
| 233 | 2025-03-19 | 32.97999954223633 | 32.97999954223633 | 32.599998474121094 | 32.599998474121094 | 500 |
| 234 | 2025-03-20 | 31.010000228881836 | 31.969999313354492 | 31.0 | 31.5 | 2800 |
| 235 | 2025-03-21 | 29.989999771118164 | 30.989999771118164 | 29.989999771118164 | 30.049999237060547 | 1200 |
| 236 | 2025-03-24 | 29.989999771118164 | 30.0 | 29.989999771118164 | 30.0 | 400 |
| 237 | 2025-03-25 | 29.989999771118164 | 29.989999771118164 | 29.989999771118164 | 29.989999771118164 | 0 |
| 238 | 2025-03-26 | 29.989999771118164 | 29.989999771118164 | 29.989999771118164 | 29.989999771118164 | 0 |
| 239 | 2025-03-27 | 29.989999771118164 | 29.989999771118164 | 29.989999771118164 | 29.989999771118164 | 0 |
| 240 | 2025-03-28 | 30.979999542236328 | 30.989999771118164 | 29.0 | 29.010000228881836 | 1800 |
| 241 | 2025-03-31 | 30.889999389648438 | 30.899999618530273 | 29.0 | 29.049999237060547 | 2400 |
| 242 | 2025-04-01 | 30.889999389648438 | 30.889999389648438 | 30.889999389648438 | 30.889999389648438 | 0 |
| 243 | 2025-04-02 | 29.25 | 30.010000228881836 | 29.25 | 30.010000228881836 | 3000 |
| 244 | 2025-04-03 | 29.489999771118164 | 30.0 | 29.1299991607666 | 29.989999771118164 | 700 |
| 245 | 2025-04-04 | 29.479999542236328 | 29.479999542236328 | 28.68000030517578 | 28.889999389648438 | 3400 |
| 246 | 2025-04-07 | 29.389999389648438 | 29.389999389648438 | 28.600000381469727 | 28.6299991607666 | 2100 |
| 247 | 2025-04-08 | 29.979999542236328 | 30.0 | 29.309999465942383 | 29.479999542236328 | 1700 |
| 248 | 2025-04-09 | 29.889999389648438 | 30.350000381469727 | 29.889999389648438 | 30.350000381469727 | 1400 |
| 249 | 2025-04-10 | 31.0 | 31.0 | 29.399999618530273 | 30.0 | 600 |
| 250 | 2025-04-11 | 30.5 | 30.8700008392334 | 30.0 | 30.020000457763672 | 1300 |