ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | BMEB4.SA | BMEB4.SA | BMEB4.SA | BMEB4.SA | BMEB4.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 21.533618927001953 | 21.815719819097357 | 21.3549552080291 | 21.627652557700422 | 4900 |
| 5 | 2024-04-12 | 21.345552444458008 | 21.43018252870939 | 21.054048023795577 | 21.43018252870939 | 6900 |
| 6 | 2024-04-15 | 21.383163452148438 | 22.220058905653936 | 19.85042207869401 | 20.997627223440816 | 21300 |
| 7 | 2024-04-16 | 21.618247985839844 | 22.154237323692875 | 21.448987817351046 | 22.022591323109253 | 13000 |
| 8 | 2024-04-17 | 21.533618927001953 | 21.881542822523585 | 21.28913220460287 | 21.28913220460287 | 9400 |
| 9 | 2024-04-18 | 21.054046630859375 | 21.514809395998256 | 20.856577643032196 | 21.514809395998256 | 17900 |
| 10 | 2024-04-19 | 21.063451766967773 | 21.401972107206806 | 20.997628766041796 | 21.401972107206806 | 2300 |
| 11 | 2024-04-22 | 21.7216854095459 | 21.815719036872697 | 21.1856960653881 | 21.1856960653881 | 6500 |
| 12 | 2024-04-23 | 21.148080825805664 | 22.041397549846774 | 21.148080825805664 | 22.022590466625616 | 13900 |
| 13 | 2024-04-24 | 21.063451766967773 | 21.6370552782523 | 20.988225223974904 | 21.25151902122107 | 8900 |
| 14 | 2024-04-25 | 20.217153549194336 | 21.110470353668692 | 19.98207036838975 | 20.781353541833806 | 9600 |
| 15 | 2024-04-26 | 20.5462703704834 | 20.781353551396155 | 20.45223673940983 | 20.499252658175447 | 7600 |
| 16 | 2024-04-29 | 20.66851043701172 | 21.054046665487373 | 20.546267986280807 | 20.73433343306237 | 19300 |
| 17 | 2024-04-30 | 21.580636978149414 | 21.580636978149414 | 20.46164052169735 | 20.912999803889956 | 26100 |
| 18 | 2024-05-02 | 22.05080223083496 | 22.088414605678558 | 20.94120937304375 | 21.571232345168813 | 15000 |
| 19 | 2024-05-03 | 24.448650360107422 | 24.45805390239408 | 22.088415052425823 | 22.09781859471248 | 27000 |
| 20 | 2024-05-06 | 24.552087783813477 | 24.702540874860183 | 23.73399753189746 | 24.448650611140494 | 20800 |
| 21 | 2024-05-07 | 28.209980010986328 | 28.4920790936793 | 24.608505967992098 | 24.617909509887493 | 39800 |
| 22 | 2024-05-08 | 28.304014205932617 | 29.29136280876772 | 27.927881490259352 | 28.633131004725072 | 35300 |
| 23 | 2024-05-09 | 26.94053077697754 | 28.097139536645855 | 26.94053077697754 | 28.0877377882141 | 20900 |
| 24 | 2024-05-10 | 26.56439971923828 | 27.269649269306555 | 26.047217433271822 | 26.329316535882192 | 26100 |
| 25 | 2024-05-13 | 26.667835235595703 | 27.28845465758119 | 26.084828187966366 | 26.084828187966366 | 19100 |
| 26 | 2024-05-14 | 25.285545349121094 | 26.667835545217603 | 25.285545349121094 | 26.667835545217603 | 8000 |
| 27 | 2024-05-15 | 24.36402130126953 | 25.624067324180512 | 24.251182376152283 | 25.388984137720144 | 35300 |
| 28 | 2024-05-16 | 24.711942672729492 | 25.12568774712888 | 24.44864888521354 | 24.533278967145733 | 10600 |
| 29 | 2024-05-17 | 24.76836395263672 | 25.05046305081379 | 24.448650684813465 | 24.721348034121313 | 20700 |
| 30 | 2024-05-20 | 24.9188175201416 | 25.34196796903265 | 24.777767968358706 | 25.34196796903265 | 10600 |
| 31 | 2024-05-21 | 25.03165626525879 | 25.388981887855213 | 24.918815556598634 | 25.341965972146443 | 16400 |
| 32 | 2024-05-22 | 25.012849807739258 | 25.11628518359644 | 24.777766636225813 | 25.041058640453823 | 10700 |
| 33 | 2024-05-23 | 26.423349380493164 | 27.062775907133013 | 24.97523615327441 | 25.07867332480212 | 31400 |
| 34 | 2024-05-24 | 25.09748077392578 | 26.4139462219025 | 25.078673689094405 | 26.4139462219025 | 30300 |
| 35 | 2024-05-27 | 25.29494857788086 | 25.388982204011572 | 25.13509195152132 | 25.379578662044278 | 2500 |
| 36 | 2024-05-28 | 24.6461181640625 | 25.577049076019982 | 24.6461181640625 | 25.28554465999433 | 14000 |
| 37 | 2024-05-29 | 25.012849807739258 | 25.341966606566537 | 24.26058258277087 | 24.646118840569542 | 16000 |
| 38 | 2024-05-31 | 25.285545349121094 | 25.285545349121094 | 24.335809121166932 | 25.003446260776883 | 8900 |
| 39 | 2024-06-03 | 24.730749130249023 | 25.341966816070787 | 24.448650039517656 | 25.285545563090693 | 18100 |
| 40 | 2024-06-04 | 24.36402130126953 | 24.53328148248778 | 24.33581067321903 | 24.448651391878656 | 12100 |
| 41 | 2024-06-05 | 24.458053588867188 | 25.088076565658483 | 24.326407585626175 | 24.40163412941279 | 24600 |
| 42 | 2024-06-06 | 25.483015060424805 | 25.483015060424805 | 24.40163287644048 | 24.40163287644048 | 21000 |
| 43 | 2024-06-07 | 25.953182220458984 | 26.36692910015698 | 25.078672544672372 | 25.417192882020025 | 24800 |
| 44 | 2024-06-10 | 26.23528289794922 | 26.23528289794922 | 25.84034307825784 | 25.962587337959317 | 7400 |
| 45 | 2024-06-11 | 26.16005516052246 | 26.86530467833759 | 26.04721624205571 | 26.13184632767691 | 7600 |
| 46 | 2024-06-12 | 25.06926918029785 | 26.696044291113335 | 24.975235553308153 | 26.160054948876972 | 20600 |
| 47 | 2024-06-13 | 24.80597496032715 | 25.276141293713913 | 24.80597496032715 | 25.088075836484542 | 11000 |
| 48 | 2024-06-14 | 24.82478141784668 | 25.238528282981076 | 24.82478141784668 | 24.91881504086025 | 4400 |
| 49 | 2024-06-17 | 24.655521392822266 | 25.16330188380599 | 24.636716102948277 | 24.824781556483508 | 3600 |
| 50 | 2024-06-18 | 24.82478141784668 | 25.896761850533878 | 24.664924796786266 | 24.664924796786266 | 19200 |
| 51 | 2024-06-19 | 24.401634216308594 | 25.106883739397947 | 24.345212963111 | 24.834186396236433 | 12500 |
| 52 | 2024-06-20 | 24.260583877563477 | 25.012851142680532 | 23.903258226951085 | 24.721348496638132 | 16700 |
| 53 | 2024-06-21 | 24.636716842651367 | 26.319911401008245 | 24.166550504383533 | 24.655522133089974 | 31200 |
| 54 | 2024-06-24 | 25.67108154296875 | 25.67108154296875 | 24.646118774437006 | 25.059865657382307 | 11700 |
| 55 | 2024-06-25 | 24.85299301147461 | 25.774518607131835 | 24.85299301147461 | 25.774518607131835 | 9200 |
| 56 | 2024-06-26 | 25.20091438293457 | 25.20091438293457 | 24.852992305708874 | 24.852992305708874 | 4200 |
| 57 | 2024-06-27 | 26.0942325592041 | 26.0942325592041 | 25.266740568106872 | 25.266740568106872 | 10600 |
| 58 | 2024-06-28 | 26.000198364257812 | 26.094231991403756 | 25.53943556413918 | 26.094231991403756 | 3700 |
| 59 | 2024-07-01 | 26.56439971923828 | 26.56439971923828 | 26.0942333525261 | 26.329316535882192 | 9600 |
| 60 | 2024-07-02 | 27.2696475982666 | 27.2696475982666 | 26.56439809141488 | 26.56439809141488 | 6300 |
| 61 | 2024-07-03 | 26.545591354370117 | 27.21322849555699 | 26.160055095736023 | 26.85590106969859 | 8200 |
| 62 | 2024-07-04 | 26.893516540527344 | 26.893516540527344 | 26.282300622376297 | 26.649029814558453 | 6400 |
| 63 | 2024-07-05 | 26.620817184448242 | 26.893514517588905 | 26.122442020979367 | 26.893514517588905 | 9300 |
| 64 | 2024-07-08 | 26.705446243286133 | 26.978143565967294 | 26.517380794045263 | 26.978143565967294 | 3500 |
| 65 | 2024-07-09 | 27.833847045898438 | 27.833847045898438 | 26.705447138460336 | 26.705447138460336 | 3800 |
| 66 | 2024-07-10 | 27.692798614501953 | 27.97489770588387 | 27.43890835613286 | 27.739814531884846 | 5100 |
| 67 | 2024-07-11 | 28.191173553466797 | 28.191173553466797 | 27.5235382059421 | 28.050124008986874 | 7900 |
| 68 | 2024-07-12 | 27.880863189697266 | 27.965493273125215 | 27.62697293941342 | 27.946686189354065 | 6400 |
| 69 | 2024-07-15 | 27.796234130859375 | 28.087738559430594 | 27.495327953598252 | 27.673991668925403 | 3800 |
| 70 | 2024-07-16 | 27.62697410583496 | 27.68339535953054 | 26.978145830216544 | 27.67399181724794 | 2600 |
| 71 | 2024-07-17 | 28.021913528442383 | 28.021913528442383 | 27.532941891271197 | 27.626973725718784 | 8400 |
| 72 | 2024-07-18 | 28.63313102722168 | 28.63313102722168 | 28.059527514405367 | 28.15356114178313 | 9500 |
| 73 | 2024-07-19 | 29.150312423706055 | 29.73331946133875 | 28.021912515694098 | 28.435659387770777 | 6700 |
| 74 | 2024-07-22 | 29.22553825378418 | 29.432410788019414 | 28.77417901897521 | 29.15031171464935 | 4700 |
| 75 | 2024-07-23 | 28.821195602416992 | 29.234942474034426 | 28.81179206061407 | 28.81179206061407 | 1600 |
| 76 | 2024-07-24 | 30.00601577758789 | 31.482337803252967 | 29.281959181069908 | 29.281959181069908 | 19300 |
| 77 | 2024-07-25 | 32.074745178222656 | 32.73297870780608 | 30.400954318008825 | 30.400954318008825 | 24700 |
| 78 | 2024-07-26 | 31.73622703552246 | 33.09971009965067 | 31.68921112029412 | 31.97131019874855 | 42800 |
| 79 | 2024-07-29 | 33.372406005859375 | 33.372406005859375 | 31.98071058231167 | 31.98071058231167 | 27600 |
| 80 | 2024-07-30 | 31.40125846862793 | 32.83475540170381 | 30.994457981142546 | 32.83475540170381 | 25500 |
| 81 | 2024-07-31 | 30.31645393371582 | 32.0405231975522 | 30.11305368688771 | 32.0405231975522 | 18400 |
| 82 | 2024-08-01 | 31.0913143157959 | 31.285030417962155 | 29.686879041038367 | 30.684513826591356 | 22200 |
| 83 | 2024-08-02 | 33.02846908569336 | 33.02846908569336 | 30.51017075525416 | 31.15911547081699 | 19800 |
| 84 | 2024-08-05 | 32.883182525634766 | 32.98003872601513 | 31.004141201707107 | 32.97035458390798 | 9200 |
| 85 | 2024-08-06 | 34.287620544433594 | 34.287620544433594 | 32.592611127304224 | 32.825067492550104 | 19700 |
| 86 | 2024-08-07 | 35.3724250793457 | 35.82765735640303 | 34.40384828208485 | 34.40384828208485 | 22500 |
| 87 | 2024-08-08 | 34.38447570800781 | 35.53708074667367 | 34.24887554990915 | 35.36273663059618 | 15600 |
| 88 | 2024-08-09 | 35.44990921020508 | 35.44990921020508 | 34.28762001235751 | 34.8590804690577 | 10000 |
| 89 | 2024-08-12 | 35.21744918823242 | 35.44990552571063 | 34.86876098718824 | 35.44990552571063 | 17500 |
| 90 | 2024-08-13 | 34.675048828125 | 35.401481430787506 | 34.675048828125 | 35.401481430787506 | 13900 |
| 91 | 2024-08-14 | 35.943885803222656 | 36.76717460904929 | 34.86876495914337 | 34.87844910146357 | 20400 |
| 92 | 2024-08-15 | 35.556453704833984 | 36.69937463289304 | 35.23682527977465 | 36.69937463289304 | 10000 |
| 93 | 2024-08-16 | 35.488651275634766 | 35.55645135206488 | 34.88813472947072 | 35.3336791445335 | 29300 |
| 94 | 2024-08-19 | 35.54676818847656 | 35.55645233045003 | 34.89781983143967 | 35.072163945579305 | 22000 |
| 95 | 2024-08-20 | 36.19571304321289 | 36.19571304321289 | 35.35305228360728 | 35.44022434114077 | 17100 |
| 96 | 2024-08-21 | 36.95120620727539 | 36.98994647100678 | 35.7404852135223 | 36.1182295724009 | 12200 |
| 97 | 2024-08-22 | 36.4669189453125 | 37.057747705006854 | 36.4669189453125 | 36.999635460186596 | 6900 |
| 98 | 2024-08-23 | 37.638893127441406 | 37.94883739211273 | 36.68968835503209 | 36.79623238879294 | 18700 |
| 99 | 2024-08-26 | 37.687320709228516 | 38.46218136028154 | 37.57109253527732 | 37.6292047748394 | 13100 |
| 100 | 2024-08-27 | 38.21035385131836 | 38.21035385131836 | 37.425805347010616 | 37.77449357114739 | 3700 |
| 101 | 2024-08-28 | 38.442813873291016 | 38.442813873291016 | 37.58078106735956 | 37.58078106735956 | 15600 |
| 102 | 2024-08-29 | 37.29020690917969 | 38.0650676124829 | 37.08680666734271 | 37.813239269469584 | 26200 |
| 103 | 2024-08-30 | 37.77449417114258 | 38.200666621397176 | 37.29020578433306 | 37.29020578433306 | 14800 |
| 104 | 2024-09-02 | 38.21035385131836 | 38.21035385131836 | 36.80591681291284 | 36.999632903525175 | 14900 |
| 105 | 2024-09-03 | 38.35564041137695 | 38.74307261546251 | 37.77449580007595 | 38.13286818721732 | 16600 |
| 106 | 2024-09-04 | 37.939151763916016 | 38.714016165525784 | 37.939151763916016 | 38.35564008659171 | 8800 |
| 107 | 2024-09-05 | 38.04569625854492 | 38.30721244298938 | 37.38706372620199 | 37.78418007410046 | 6700 |
| 108 | 2024-09-06 | 37.9488410949707 | 38.0069570358274 | 37.396752588728184 | 37.99726919827089 | 10100 |
| 109 | 2024-09-09 | 39.69227600097656 | 39.905364074921025 | 38.045694736012955 | 38.045694736012955 | 29600 |
| 110 | 2024-09-10 | 38.791500091552734 | 39.314532450183435 | 38.791500091552734 | 39.25641651205982 | 5600 |
| 111 | 2024-09-11 | 39.42107391357422 | 39.42107391357422 | 38.80118539340135 | 39.091757675379 | 10300 |
| 112 | 2024-09-12 | 39.227359771728516 | 39.53730404717822 | 38.994899717727634 | 39.38233190945336 | 6100 |
| 113 | 2024-09-13 | 40.58336639404297 | 40.68022258894298 | 39.23704163803994 | 39.23704163803994 | 13900 |
| 114 | 2024-09-16 | 40.17656707763672 | 41.358232010599615 | 40.1184511368127 | 40.58337127374995 | 13400 |
| 115 | 2024-09-17 | 39.71165084838867 | 40.86425596970402 | 39.67290688763165 | 40.14751116983648 | 14500 |
| 116 | 2024-09-18 | 40.6705436706543 | 40.68022781345722 | 39.71165096075586 | 39.740707083992106 | 22700 |
| 117 | 2024-09-19 | 40.48651123046875 | 40.6511712148126 | 40.341226921159105 | 40.39933916695199 | 13400 |
| 118 | 2024-09-20 | 40.254051208496094 | 40.8351957827071 | 40.11844735934157 | 40.680223649929026 | 16300 |
| 119 | 2024-09-23 | 40.099082946777344 | 41.40666021239571 | 39.96347908453198 | 40.25405509451602 | 23000 |
| 120 | 2024-09-24 | 40.66085433959961 | 40.95142664577215 | 40.38965401314888 | 40.7480264009341 | 17300 |
| 121 | 2024-09-25 | 40.4477653503418 | 40.89331348429629 | 40.34122500650226 | 40.64148144838802 | 23100 |
| 122 | 2024-09-26 | 40.18625259399414 | 40.8739412273 | 39.81819237968974 | 40.47682489167562 | 22200 |
| 123 | 2024-09-27 | 38.936790466308594 | 40.28311170899209 | 38.83993056352318 | 40.28311170899209 | 43700 |
| 124 | 2024-09-30 | 37.890724182128906 | 38.74307281869178 | 37.716380058858604 | 38.74307281869178 | 22700 |
| 125 | 2024-10-01 | 36.37005615234375 | 37.61952104415654 | 36.37005615234375 | 37.61952104415654 | 36900 |
| 126 | 2024-10-02 | 38.065067291259766 | 38.70432782794374 | 36.70906199562901 | 36.70906199562901 | 40200 |
| 127 | 2024-10-03 | 37.67763900756836 | 38.16192740769223 | 37.503294887937585 | 38.084439490155326 | 16100 |
| 128 | 2024-10-04 | 37.687320709228516 | 38.45249721863021 | 37.29020439463715 | 37.842292839439125 | 25400 |
| 129 | 2024-10-07 | 38.21035385131836 | 38.626842152945386 | 37.67763737325478 | 37.6873215151132 | 26800 |
| 130 | 2024-10-08 | 37.91978454589844 | 38.12318479437034 | 37.65826835722282 | 38.08444083423453 | 16000 |
| 131 | 2024-10-09 | 37.755123138427734 | 37.91978311537945 | 37.06743449868338 | 37.91978311537945 | 23700 |
| 132 | 2024-10-10 | 37.86166763305664 | 38.54935628107775 | 37.7551235928339 | 37.7551235928339 | 38200 |
| 133 | 2024-10-11 | 38.336273193359375 | 38.45250137988857 | 37.78418099398397 | 37.86166891488839 | 17400 |
| 134 | 2024-10-14 | 38.258785247802734 | 38.3169011884436 | 38.06506914049395 | 38.3169011884436 | 15800 |
| 135 | 2024-10-15 | 34.86876678466797 | 38.39438594616756 | 34.86876678466797 | 38.08444164811226 | 50400 |
| 136 | 2024-10-16 | 37.58077621459961 | 37.58077621459961 | 34.86876212186444 | 34.86876212186444 | 51800 |
| 137 | 2024-10-17 | 38.743072509765625 | 39.58573330230138 | 37.09649118913512 | 37.60015157514135 | 33200 |
| 138 | 2024-10-18 | 38.18129348754883 | 39.1498702318681 | 37.83260896324862 | 38.743069772770994 | 37200 |
| 139 | 2024-10-21 | 37.87135314941406 | 38.355641571758625 | 37.299892663254376 | 38.24910122249787 | 23700 |
| 140 | 2024-10-22 | 36.51534652709961 | 37.697007724471774 | 36.51534652709961 | 37.38706344042393 | 21500 |
| 141 | 2024-10-23 | 37.173980712890625 | 37.173980712890625 | 35.372427172220824 | 36.68969228560638 | 42900 |
| 142 | 2024-10-24 | 38.384700775146484 | 38.97553323212161 | 36.67031934411005 | 37.144919921307284 | 29800 |
| 143 | 2024-10-25 | 39.779449462890625 | 40.24436589031896 | 37.551723529236256 | 38.1716120991407 | 32100 |
| 144 | 2024-10-28 | 39.32421875 | 41.890948888128456 | 38.59778611032147 | 40.195939395545224 | 56700 |
| 145 | 2024-10-29 | 38.0360107421875 | 41.20325726850801 | 38.0360107421875 | 39.12081570546285 | 54100 |
| 146 | 2024-10-30 | 40.94173812866211 | 40.94173812866211 | 38.23940821086652 | 38.24909604710594 | 22900 |
| 147 | 2024-10-31 | 41.15482711791992 | 41.774715637479666 | 40.71896684797103 | 40.91268293404021 | 17200 |
| 148 | 2024-11-01 | 42.49146270751953 | 42.49146270751953 | 40.496196886463196 | 41.15482939870331 | 15600 |
| 149 | 2024-11-04 | 41.242000579833984 | 42.47208982448808 | 40.34122388946447 | 42.03623323448689 | 35900 |
| 150 | 2024-11-05 | 41.46477127075195 | 43.24695260730304 | 40.92236697012266 | 40.92236697012266 | 57400 |
| 151 | 2024-11-06 | 39.15956115722656 | 41.4357152079836 | 38.93678893184064 | 40.195938059808945 | 100000 |
| 152 | 2024-11-07 | 38.13286590576172 | 40.54462365750496 | 37.50329323032363 | 39.87630333018375 | 38600 |
| 153 | 2024-11-08 | 37.4742317199707 | 38.59778055998134 | 37.096487392829694 | 38.12318003940872 | 32300 |
| 154 | 2024-11-11 | 35.64362716674805 | 36.80592012003029 | 35.63394302401949 | 36.80592012003029 | 54400 |
| 155 | 2024-11-12 | 38.7333869934082 | 38.7333869934082 | 35.8470249423679 | 36.24414127371336 | 24600 |
| 156 | 2024-11-13 | 37.58077621459961 | 38.52998096231557 | 36.747799639404974 | 38.17160860839241 | 22000 |
| 157 | 2024-11-14 | 36.19571304321289 | 37.65826604240507 | 35.817968692176834 | 37.65826604240507 | 20400 |
| 158 | 2024-11-18 | 38.839927673339844 | 38.98521566929294 | 36.8059178989598 | 36.8059178989598 | 26100 |
| 159 | 2024-11-19 | 38.27815628051758 | 39.595421343818195 | 37.90041191277083 | 38.83992891349735 | 27800 |
| 160 | 2024-11-21 | 38.006954193115234 | 39.508247452097216 | 38.006954193115234 | 39.04333104449921 | 16300 |
| 161 | 2024-11-22 | 39.469505310058594 | 39.469505310058594 | 37.93915216501036 | 37.93915216501036 | 13600 |
| 162 | 2024-11-25 | 38.85930252075195 | 40.57368400333583 | 38.85930252075195 | 39.4598228331785 | 21100 |
| 163 | 2024-11-26 | 39.76007843017578 | 39.76007843017578 | 37.997268881965695 | 38.86898951342229 | 16100 |
| 164 | 2024-11-27 | 39.5179328918457 | 40.17656541461207 | 39.02396034718457 | 40.03128111080693 | 18800 |
| 165 | 2024-11-28 | 38.113494873046875 | 39.517931945148725 | 37.8229225775703 | 39.517931945148725 | 23100 |
| 166 | 2024-11-29 | 38.45249938964844 | 39.68259235913268 | 37.290206500032625 | 37.96821099354412 | 24300 |
| 167 | 2024-12-02 | 36.57345962524414 | 38.24910079947231 | 36.46691927716169 | 38.24910079947231 | 32400 |
| 168 | 2024-12-03 | 37.019004821777344 | 37.03837680028974 | 36.5734567056465 | 36.738116675588294 | 11400 |
| 169 | 2024-12-04 | 36.9996337890625 | 37.522666137785755 | 36.302257324098164 | 37.28052194243171 | 20900 |
| 170 | 2024-12-05 | 38.743072509765625 | 39.04333265185414 | 36.970575168926736 | 37.37737935158948 | 27700 |
| 171 | 2024-12-06 | 38.316898345947266 | 39.314531236562225 | 37.74543790393457 | 37.968210117623975 | 29000 |
| 172 | 2024-12-09 | 37.56140899658203 | 38.946474185305554 | 37.56140899658203 | 38.316901450775966 | 25000 |
| 173 | 2024-12-10 | 38.17161178588867 | 38.74307224935982 | 37.609839159583146 | 37.80355156496811 | 24600 |
| 174 | 2024-12-11 | 38.96584701538086 | 39.1111350237323 | 37.65826971952797 | 38.16193013503145 | 32000 |
| 175 | 2024-12-12 | 37.46455001831055 | 38.500926873792494 | 37.32894986074501 | 38.500926873792494 | 26600 |
| 176 | 2024-12-13 | 35.97294235229492 | 37.842295902617025 | 35.70174202618057 | 37.29020741312576 | 43400 |
| 177 | 2024-12-16 | 36.06011199951172 | 37.164288904576175 | 35.32399529441111 | 36.21508413189222 | 18000 |
| 178 | 2024-12-17 | 35.847023010253906 | 36.58314339125497 | 34.86876214253445 | 36.51534331600842 | 29100 |
| 179 | 2024-12-18 | 35.83734130859375 | 36.26351376699057 | 35.07216475605713 | 35.847025450791 | 47500 |
| 180 | 2024-12-19 | 36.61220169067383 | 36.970574066147776 | 36.176341398974586 | 36.23445733614355 | 23300 |
| 181 | 2024-12-20 | 36.699371337890625 | 36.83497148754884 | 36.28288305261069 | 36.83497148754884 | 19900 |
| 182 | 2024-12-23 | 36.576255798339844 | 38.66490015316614 | 36.17651756847967 | 38.66490015316614 | 41200 |
| 183 | 2024-12-26 | 38.00532913208008 | 38.77483009890871 | 36.27645182175966 | 36.576256452573006 | 38600 |
| 184 | 2024-12-27 | 37.505653381347656 | 38.315129313487226 | 37.505653381347656 | 38.02531651914091 | 10400 |
| 185 | 2024-12-30 | 37.77547836303711 | 38.674896057580504 | 37.05594801962506 | 37.71551972488266 | 18400 |
| 186 | 2025-01-02 | 37.17586898803711 | 38.06529103186582 | 36.76613510900739 | 37.875415657952466 | 11200 |
| 187 | 2025-01-03 | 38.754844665527344 | 38.754844665527344 | 36.956012973258424 | 37.47567613986463 | 14600 |
| 188 | 2025-01-06 | 37.37574005126953 | 39.28450087699952 | 37.37574005126953 | 38.764837744834466 | 18100 |
| 189 | 2025-01-07 | 38.165225982666016 | 38.475026267872465 | 37.355753843865834 | 37.355753843865834 | 8700 |
| 190 | 2025-01-08 | 37.28580093383789 | 38.66490307766734 | 37.28580093383789 | 38.4650358537312 | 10600 |
| 191 | 2025-01-09 | 37.625579833984375 | 37.77548024907733 | 36.49631174161436 | 36.49631174161436 | 12200 |
| 192 | 2025-01-10 | 37.18586349487305 | 37.96536015436145 | 36.956013137659454 | 37.27580527049775 | 9000 |
| 193 | 2025-01-13 | 37.77547836303711 | 38.295141496304105 | 36.69618094180771 | 36.81610203033927 | 21700 |
| 194 | 2025-01-14 | 37.02596664428711 | 37.855430092172625 | 36.72616200262859 | 37.80546328726668 | 18200 |
| 195 | 2025-01-15 | 37.625579833984375 | 38.22518911880193 | 36.74614957899215 | 36.74614957899215 | 16000 |
| 196 | 2025-01-16 | 36.87606430053711 | 38.17522022124549 | 36.75613940036884 | 37.63556960715623 | 11200 |
| 197 | 2025-01-17 | 37.195858001708984 | 37.975350825048686 | 37.00597880776114 | 37.09592058062517 | 9300 |
| 198 | 2025-01-20 | 35.976646423339844 | 37.71551934451256 | 35.6468586679257 | 37.16587308548898 | 29100 |
| 199 | 2025-01-21 | 37.075931549072266 | 37.075931549072266 | 35.47697100069076 | 35.97664664858781 | 28000 |
| 200 | 2025-01-22 | 36.576255798339844 | 38.225186956653154 | 36.576255798339844 | 37.075931444832044 | 26300 |
| 201 | 2025-01-23 | 37.84543228149414 | 37.84543228149414 | 36.086575688629345 | 37.175868747120866 | 24000 |
| 202 | 2025-01-24 | 38.06529235839844 | 38.06529235839844 | 37.00597857491228 | 37.865421329711246 | 12800 |
| 203 | 2025-01-27 | 37.95536422729492 | 38.654910942328584 | 37.395726092823416 | 37.975351711978504 | 23000 |
| 204 | 2025-01-28 | 38.095272064208984 | 38.39507670416446 | 37.17587066004916 | 37.17587066004916 | 13200 |
| 205 | 2025-01-29 | 37.695533752441406 | 39.11461082491254 | 37.695533752441406 | 37.88540913457938 | 15500 |
| 206 | 2025-01-30 | 37.695533752441406 | 38.46503474145767 | 37.32577101196133 | 38.07528451671737 | 14400 |
| 207 | 2025-01-31 | 38.1252555847168 | 38.674898065598704 | 37.625579908965456 | 37.96535952096528 | 15100 |
| 208 | 2025-02-03 | 38.81480407714844 | 38.82479591262442 | 37.745498506755865 | 38.47502448762595 | 9200 |
| 209 | 2025-02-04 | 38.88475799560547 | 39.154583297584786 | 37.475672848972984 | 38.63492017661231 | 22300 |
| 210 | 2025-02-05 | 37.925384521484375 | 39.12460690476815 | 37.725513488899935 | 39.12460690476815 | 18200 |
| 211 | 2025-02-06 | 37.68553924560547 | 38.87476981565995 | 37.47567637285101 | 38.68489061554816 | 21100 |
| 212 | 2025-02-07 | 37.83544158935547 | 38.32512160136508 | 37.68553736644973 | 37.95536268034641 | 12200 |
| 213 | 2025-02-10 | 38.7400016784668 | 38.79999923706055 | 37.47999954223633 | 37.86000061035156 | 28300 |
| 214 | 2025-02-11 | 38.5 | 38.79999923706055 | 37.810001373291016 | 38.79999923706055 | 12900 |
| 215 | 2025-02-12 | 38.290000915527344 | 38.4900016784668 | 37.88999938964844 | 38.41999816894531 | 11300 |
| 216 | 2025-02-13 | 38.20000076293945 | 38.20000076293945 | 37.959999084472656 | 38.099998474121094 | 7000 |
| 217 | 2025-02-14 | 38.58000183105469 | 38.58000183105469 | 37.939998626708984 | 38.20000076293945 | 8900 |
| 218 | 2025-02-17 | 38.59000015258789 | 38.79999923706055 | 38.09000015258789 | 38.70000076293945 | 16400 |
| 219 | 2025-02-18 | 37.68000030517578 | 38.619998931884766 | 37.61000061035156 | 38.619998931884766 | 11700 |
| 220 | 2025-02-19 | 38.5 | 38.5 | 37.11000061035156 | 37.61000061035156 | 14500 |
| 221 | 2025-02-20 | 38.5 | 38.5 | 37.58000183105469 | 38.4900016784668 | 12600 |
| 222 | 2025-02-21 | 38.4900016784668 | 38.70000076293945 | 38.20000076293945 | 38.5 | 14600 |
| 223 | 2025-02-24 | 38.189998626708984 | 38.65999984741211 | 37.119998931884766 | 37.5 | 18800 |
| 224 | 2025-02-25 | 37.779998779296875 | 38.47999954223633 | 37.54999923706055 | 38.400001525878906 | 9000 |
| 225 | 2025-02-26 | 38.0 | 38.599998474121094 | 37.630001068115234 | 38.599998474121094 | 11800 |
| 226 | 2025-02-27 | 37.650001525878906 | 38.61000061035156 | 37.5 | 38.34000015258789 | 9300 |
| 227 | 2025-02-28 | 37.5099983215332 | 38.38999938964844 | 37.5 | 38.38999938964844 | 12000 |
| 228 | 2025-03-05 | 37.040000915527344 | 38.04999923706055 | 36.79999923706055 | 37.5 | 5700 |
| 229 | 2025-03-06 | 37.40999984741211 | 38.459999084472656 | 37.20000076293945 | 37.20000076293945 | 12300 |
| 230 | 2025-03-07 | 37.779998779296875 | 38.099998474121094 | 37.40999984741211 | 37.45000076293945 | 9300 |
| 231 | 2025-03-10 | 37.02000045776367 | 38.25 | 36.91999816894531 | 38.25 | 8700 |
| 232 | 2025-03-11 | 37.29999923706055 | 37.47999954223633 | 36.88999938964844 | 37.02000045776367 | 8100 |
| 233 | 2025-03-12 | 36.709999084472656 | 37.70000076293945 | 36.709999084472656 | 37.20000076293945 | 16200 |
| 234 | 2025-03-13 | 37.5 | 37.66999816894531 | 36.709999084472656 | 36.720001220703125 | 12900 |
| 235 | 2025-03-14 | 37.20000076293945 | 37.900001525878906 | 36.939998626708984 | 37.439998626708984 | 14800 |
| 236 | 2025-03-17 | 37.380001068115234 | 37.790000915527344 | 37.099998474121094 | 37.099998474121094 | 9300 |
| 237 | 2025-03-18 | 37.900001525878906 | 37.900001525878906 | 36.849998474121094 | 37.02000045776367 | 11500 |
| 238 | 2025-03-19 | 38.08000183105469 | 38.150001525878906 | 37.0 | 38.150001525878906 | 11600 |
| 239 | 2025-03-20 | 37.83000183105469 | 38.060001373291016 | 37.400001525878906 | 37.5 | 9500 |
| 240 | 2025-03-21 | 37.70000076293945 | 37.9900016784668 | 37.5 | 37.61000061035156 | 8400 |
| 241 | 2025-03-24 | 37.099998474121094 | 37.65999984741211 | 37.0 | 37.470001220703125 | 7300 |
| 242 | 2025-03-25 | 37.25 | 37.400001525878906 | 37.11000061035156 | 37.2400016784668 | 11700 |
| 243 | 2025-03-26 | 36.9900016784668 | 37.560001373291016 | 36.88999938964844 | 37.5 | 12500 |
| 244 | 2025-03-27 | 37.099998474121094 | 37.099998474121094 | 36.79999923706055 | 36.869998931884766 | 5600 |
| 245 | 2025-03-28 | 37.209999084472656 | 37.209999084472656 | 36.81999969482422 | 37.060001373291016 | 10500 |
| 246 | 2025-03-31 | 35.5 | 36.79999923706055 | 35.5 | 36.65999984741211 | 12900 |
| 247 | 2025-04-01 | 35.33000183105469 | 35.619998931884766 | 34.59000015258789 | 35.09000015258789 | 19300 |
| 248 | 2025-04-02 | 34.880001068115234 | 35.619998931884766 | 34.79999923706055 | 35.619998931884766 | 11500 |
| 249 | 2025-04-03 | 35.40999984741211 | 35.779998779296875 | 35.0 | 35.59000015258789 | 10100 |
| 250 | 2025-04-04 | 34.47999954223633 | 35.9900016784668 | 33.88999938964844 | 35.36000061035156 | 16800 |
| 251 | 2025-04-07 | 32.90999984741211 | 35.189998626708984 | 32.599998474121094 | 34.47999954223633 | 14200 |
| 252 | 2025-04-08 | 33.619998931884766 | 34.20000076293945 | 33.040000915527344 | 33.040000915527344 | 14200 |
| 253 | 2025-04-09 | 33.04999923706055 | 34.0 | 32.93000030517578 | 33.630001068115234 | 13600 |
| 254 | 2025-04-10 | 32.7400016784668 | 34.0 | 32.5 | 34.0 | 12200 |
| 255 | 2025-04-11 | 32.33000183105469 | 33.75 | 32.33000183105469 | 33.75 | 14300 |