ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | BRAP3.SA | BRAP3.SA | BRAP3.SA | BRAP3.SA | BRAP3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 18.402341842651367 | 18.43867330432738 | 18.25701253102321 | 18.39325854411685 | 90100 |
| 5 | 2024-04-12 | 18.120763778686523 | 18.620332995332685 | 18.09351388720223 | 18.55675164766446 | 81700 |
| 6 | 2024-04-15 | 18.347843170166016 | 18.59308529254633 | 18.12076591178506 | 18.184347266937806 | 71500 |
| 7 | 2024-04-16 | 17.966352462768555 | 18.338759010421537 | 17.93910256935666 | 18.329675712617572 | 86900 |
| 8 | 2024-04-17 | 18.0481014251709 | 18.384174800501402 | 18.0481014251709 | 18.20251403159524 | 59500 |
| 9 | 2024-04-18 | 18.138931274414062 | 18.184347766815925 | 17.957270502192735 | 18.15709787137481 | 53100 |
| 10 | 2024-04-19 | 18.41142463684082 | 18.51133745305948 | 18.020851472865868 | 18.13893088565592 | 54500 |
| 11 | 2024-04-22 | 18.375089645385742 | 18.856494012642127 | 18.175262300042895 | 18.366006347989 | 103000 |
| 12 | 2024-04-23 | 18.384174346923828 | 18.456838999185898 | 18.175263688228117 | 18.366007750742817 | 60400 |
| 13 | 2024-04-24 | 18.320592880249023 | 18.529503537661853 | 18.3115095822143 | 18.393257532064876 | 82300 |
| 14 | 2024-04-25 | 18.2025146484375 | 18.347843961472115 | 18.15709815532539 | 18.32059406560485 | 71200 |
| 15 | 2024-04-26 | 18.529502868652344 | 18.547669464065887 | 18.293342325661932 | 18.329675516489026 | 116500 |
| 16 | 2024-04-29 | 18.983657836914062 | 18.983657836914062 | 18.46592198183325 | 18.529503334918694 | 216100 |
| 17 | 2024-04-30 | 18.099002838134766 | 18.645174567598875 | 18.061336751328714 | 18.635759392975 | 199600 |
| 18 | 2024-05-02 | 18.296754837036133 | 18.44742276992766 | 18.17433601899712 | 18.17433601899712 | 61900 |
| 19 | 2024-05-03 | 18.381505966186523 | 18.56042301580316 | 18.212004090883646 | 18.325004143683262 | 47400 |
| 20 | 2024-05-06 | 18.4285888671875 | 18.551007685478258 | 18.296754874662167 | 18.39092278193888 | 67100 |
| 21 | 2024-05-07 | 18.362672805786133 | 18.645174745895275 | 18.277921864532683 | 18.428589805404698 | 33300 |
| 22 | 2024-05-08 | 18.494504928588867 | 18.494504928588867 | 18.240253926728112 | 18.372087912589492 | 31200 |
| 23 | 2024-05-09 | 18.268505096435547 | 18.551008835783083 | 18.1743371833197 | 18.390923922317214 | 43300 |
| 24 | 2024-05-10 | 18.268505096435547 | 18.494507010251446 | 18.2214220379294 | 18.268505096435547 | 24500 |
| 25 | 2024-05-13 | 18.230836868286133 | 18.485087868911535 | 18.230836868286133 | 18.438004815933624 | 24000 |
| 26 | 2024-05-14 | 18.089584350585938 | 18.325003210720187 | 17.93891642378829 | 18.26850318719691 | 85200 |
| 27 | 2024-05-15 | 18.174335479736328 | 18.193169419814797 | 17.995418437301037 | 18.193169419814797 | 146400 |
| 28 | 2024-05-16 | 18.230836868286133 | 18.334419944058208 | 18.127251996410717 | 18.202585958837382 | 60300 |
| 29 | 2024-05-17 | 18.24966812133789 | 18.315586906835193 | 18.155502019976822 | 18.23083597872763 | 44400 |
| 30 | 2024-05-20 | 18.136669158935547 | 18.438005011844005 | 18.136669158935547 | 18.221420092078972 | 139800 |
| 31 | 2024-05-21 | 18.409753799438477 | 18.45683864824595 | 18.127251891006974 | 18.18375191347261 | 50800 |
| 32 | 2024-05-22 | 18.362672805786133 | 18.362672805786133 | 18.146087865295556 | 18.353255834968692 | 41000 |
| 33 | 2024-05-23 | 18.080169677734375 | 18.230837608706878 | 17.938916920857167 | 18.230837608706878 | 50600 |
| 34 | 2024-05-24 | 18.240253448486328 | 18.25908559161323 | 17.938915809112974 | 18.004834596418686 | 28100 |
| 35 | 2024-05-27 | 18.221420288085938 | 18.240254228121152 | 17.995418395973502 | 18.240254228121152 | 37200 |
| 36 | 2024-05-28 | 17.967166900634766 | 18.240253633939354 | 17.79766503804617 | 18.22141969451766 | 86800 |
| 37 | 2024-05-29 | 17.863582611083984 | 18.20258634729016 | 17.675248599049848 | 17.891833521135627 | 80100 |
| 38 | 2024-05-31 | 17.533998489379883 | 17.79766647820591 | 17.458664521700523 | 17.79766647820591 | 116900 |
| 39 | 2024-06-03 | 17.176158905029297 | 17.599913549142357 | 17.053741894565118 | 17.599913549142357 | 106700 |
| 40 | 2024-06-04 | 16.978410720825195 | 17.176161723120767 | 16.8559918941725 | 17.176161723120767 | 105300 |
| 41 | 2024-06-05 | 16.73357391357422 | 16.997241901665223 | 16.62057206431846 | 16.997241901665223 | 113700 |
| 42 | 2024-06-06 | 16.959575653076172 | 16.959575653076172 | 16.658239786093255 | 16.733573752838986 | 91500 |
| 43 | 2024-06-07 | 16.573488235473633 | 16.91249017522851 | 16.573488235473633 | 16.91249017522851 | 85400 |
| 44 | 2024-06-10 | 16.761823654174805 | 16.827742449760372 | 16.54523871413281 | 16.592323568122502 | 38700 |
| 45 | 2024-06-11 | 16.68648910522461 | 16.799490954777553 | 16.526404199418298 | 16.66765696038534 | 73500 |
| 46 | 2024-06-12 | 16.611154556274414 | 16.8277412773298 | 16.55465453152681 | 16.790073396762462 | 53600 |
| 47 | 2024-06-13 | 16.564071655273438 | 16.71473958673318 | 16.564071655273438 | 16.601737740086666 | 41700 |
| 48 | 2024-06-14 | 16.526403427124023 | 16.620571331333675 | 16.43223731901775 | 16.620571331333675 | 48700 |
| 49 | 2024-06-17 | 16.21565055847168 | 16.573488234320127 | 16.102650510595712 | 16.573488234320127 | 94000 |
| 50 | 2024-06-18 | 16.234485626220703 | 16.451070563114286 | 16.20623471423756 | 16.234485626220703 | 49500 |
| 51 | 2024-06-19 | 16.49815559387207 | 16.49815559387207 | 16.102651802371593 | 16.347487653881746 | 65700 |
| 52 | 2024-06-20 | 16.507572174072266 | 16.818325017462968 | 16.479321262453663 | 16.573489171745525 | 53100 |
| 53 | 2024-06-21 | 16.422821044921875 | 16.545238068309615 | 16.3945701336308 | 16.535821097879257 | 73100 |
| 54 | 2024-06-24 | 16.611154556274414 | 16.64882243684175 | 16.328652636432995 | 16.479320566495538 | 222900 |
| 55 | 2024-06-25 | 16.30040168762207 | 16.61115451715721 | 16.253318633127176 | 16.61115451715721 | 81000 |
| 56 | 2024-06-26 | 16.488737106323242 | 16.639405032453737 | 16.347486150088823 | 16.347486150088823 | 75500 |
| 57 | 2024-06-27 | 16.60173797607422 | 16.78065682076471 | 16.535820979636522 | 16.535820979636522 | 45700 |
| 58 | 2024-06-28 | 16.903074264526367 | 17.025491277081642 | 16.705321495194553 | 16.71473846479162 | 104900 |
| 59 | 2024-07-01 | 17.053743362426758 | 17.185577353674454 | 16.931324545322394 | 16.931324545322394 | 86100 |
| 60 | 2024-07-02 | 17.100826263427734 | 17.213828109266863 | 16.997241387750485 | 17.12907717391337 | 78600 |
| 61 | 2024-07-03 | 17.420995712280273 | 17.51516361589165 | 17.242076875028992 | 17.27974475491489 | 44500 |
| 62 | 2024-07-04 | 17.468080520629883 | 17.581082375534773 | 17.383329578477102 | 17.581082375534773 | 61500 |
| 63 | 2024-07-05 | 17.402162551879883 | 17.449247403846456 | 17.232660677007114 | 17.449247403846456 | 44500 |
| 64 | 2024-07-08 | 17.420995712280273 | 17.420995712280273 | 17.110242887635085 | 17.402161772337323 | 84500 |
| 65 | 2024-07-09 | 17.533998489379883 | 17.54341366374927 | 17.29857961586895 | 17.29857961586895 | 68400 |
| 66 | 2024-07-10 | 17.373912811279297 | 17.5057467998323 | 17.279744906839984 | 17.46807891961522 | 57200 |
| 67 | 2024-07-11 | 17.505746841430664 | 17.51516381150731 | 17.373912852564388 | 17.383328026537644 | 143900 |
| 68 | 2024-07-12 | 17.411579132080078 | 17.524580978164035 | 17.31741122636068 | 17.505747037799473 | 101400 |
| 69 | 2024-07-15 | 17.66583251953125 | 17.722332546379203 | 17.420996675052155 | 17.468079731408206 | 42200 |
| 70 | 2024-07-16 | 17.675249099731445 | 17.694083040299375 | 17.49633025654296 | 17.694083040299375 | 37100 |
| 71 | 2024-07-17 | 17.741167068481445 | 17.741167068481445 | 17.562248215481656 | 17.66583309818209 | 31200 |
| 72 | 2024-07-18 | 17.12907600402832 | 17.74116465391858 | 17.12907600402832 | 17.74116465391858 | 133500 |
| 73 | 2024-07-19 | 17.22324562072754 | 17.25149473599759 | 17.100826800879105 | 17.22324562072754 | 37500 |
| 74 | 2024-07-22 | 17.185577392578125 | 17.326828354392326 | 17.12907736707313 | 17.326828354392326 | 46800 |
| 75 | 2024-07-23 | 16.903074264526367 | 17.17615919842812 | 16.903074264526367 | 17.13849311614315 | 71700 |
| 76 | 2024-07-24 | 16.959575653076172 | 17.006658708753463 | 16.799490749228568 | 16.997241738397314 | 60400 |
| 77 | 2024-07-25 | 16.865407943725586 | 16.95015888182298 | 16.724156978931088 | 16.95015888182298 | 52400 |
| 78 | 2024-07-26 | 16.79007339477539 | 17.157326249746454 | 16.79007339477539 | 17.157326249746454 | 82800 |
| 79 | 2024-07-29 | 16.705324172973633 | 16.921909120113753 | 16.686490230760512 | 16.87482606068454 | 63800 |
| 80 | 2024-07-30 | 16.38515281677246 | 16.695905649990262 | 16.38515281677246 | 16.695905649990262 | 103900 |
| 81 | 2024-07-31 | 16.677072525024414 | 16.724157378483117 | 16.432238471453207 | 16.432238471453207 | 110600 |
| 82 | 2024-08-01 | 16.394569396972656 | 17.119659922598576 | 16.394569396972656 | 17.119659922598576 | 67100 |
| 83 | 2024-08-02 | 16.272151947021484 | 16.573487794837995 | 16.253318007507122 | 16.37573502214383 | 59100 |
| 84 | 2024-08-05 | 16.168567657470703 | 16.24390162213502 | 15.763646923861229 | 16.22506768194309 | 116300 |
| 85 | 2024-08-06 | 16.149734497070312 | 16.31923637477529 | 16.027317472118654 | 16.253319377024127 | 56700 |
| 86 | 2024-08-07 | 16.30040168762207 | 16.328652597981048 | 16.168567698153648 | 16.31923562786139 | 23100 |
| 87 | 2024-08-08 | 16.31923484802246 | 16.526402792444927 | 16.23448391709888 | 16.30040090868315 | 24500 |
| 88 | 2024-08-09 | 16.366317749023438 | 16.39456865777133 | 16.243900736655828 | 16.290983788465688 | 31700 |
| 89 | 2024-08-12 | 16.43223762512207 | 16.526403734982495 | 16.347486689364956 | 16.366318833674992 | 44700 |
| 90 | 2024-08-13 | 16.403987884521484 | 16.53582188461191 | 16.328653913597876 | 16.53582188461191 | 83400 |
| 91 | 2024-08-14 | 16.545238494873047 | 16.545238494873047 | 16.18740258981113 | 16.394570556309766 | 105800 |
| 92 | 2024-08-15 | 16.460487365722656 | 16.592323157527847 | 16.2627363721701 | 16.319236399456045 | 126900 |
| 93 | 2024-08-16 | 16.507572174072266 | 16.507572174072266 | 16.36631941208274 | 16.4887382329932 | 68000 |
| 94 | 2024-08-19 | 16.582904815673828 | 16.827740641804716 | 16.554653906315263 | 16.667655747646187 | 155000 |
| 95 | 2024-08-20 | 16.573488235473633 | 16.79007315733713 | 16.49815427151662 | 16.62998825941555 | 130900 |
| 96 | 2024-08-21 | 16.677072525024414 | 16.921908374699132 | 16.58290641031403 | 16.80890831860527 | 195100 |
| 97 | 2024-08-22 | 16.742990493774414 | 16.742990493774414 | 16.488737685952685 | 16.724156553320192 | 155700 |
| 98 | 2024-08-23 | 16.573488235473633 | 16.855990151286594 | 16.573488235473633 | 16.75240707341031 | 153900 |
| 99 | 2024-08-26 | 16.639404296875 | 16.790072216344914 | 16.5829042760996 | 16.790072216344914 | 199100 |
| 100 | 2024-08-27 | 17.025493621826172 | 17.08199365108644 | 16.799491708681558 | 16.808908679575527 | 143300 |
| 101 | 2024-08-28 | 16.827741622924805 | 16.95015864507595 | 16.686488863999752 | 16.95015864507595 | 103100 |
| 102 | 2024-08-29 | 16.75240707397461 | 16.950158055829668 | 16.648822199991457 | 16.950158055829668 | 99300 |
| 103 | 2024-08-30 | 16.855989456176758 | 16.92190644740793 | 16.677070625618363 | 16.92190644740793 | 945800 |
| 104 | 2024-09-02 | 16.865407943725586 | 16.87482491419235 | 16.620572099900173 | 16.808907917028478 | 91000 |
| 105 | 2024-09-03 | 16.488737106323242 | 16.62998806255766 | 16.319235240400598 | 16.62998806255766 | 226600 |
| 106 | 2024-09-04 | 16.799489974975586 | 16.84657302848292 | 16.35690316525525 | 16.507571091802742 | 123300 |
| 107 | 2024-09-05 | 16.98782730102539 | 17.044327329509628 | 16.74299144945567 | 16.846574535659517 | 96600 |
| 108 | 2024-09-06 | 16.855989456176758 | 17.110242247585536 | 16.82774034342243 | 17.081991338727903 | 179100 |
| 109 | 2024-09-09 | 16.564071655273438 | 16.940741483922796 | 16.554654685044277 | 16.90307539910957 | 101200 |
| 110 | 2024-09-10 | 16.554655075073242 | 16.677072098729656 | 16.394570169612724 | 16.677072098729656 | 114900 |
| 111 | 2024-09-11 | 16.705324172973633 | 16.761824203509406 | 16.554656227475846 | 16.564073198582406 | 92800 |
| 112 | 2024-09-12 | 16.714740753173828 | 16.85599172426163 | 16.658240723959416 | 16.85599172426163 | 90000 |
| 113 | 2024-09-13 | 16.846572875976562 | 16.893657725161013 | 16.639404927875024 | 16.705321920629906 | 80100 |
| 114 | 2024-09-16 | 16.81832504272461 | 16.846574158282163 | 16.64882316496536 | 16.846574158282163 | 81800 |
| 115 | 2024-09-17 | 16.724157333374023 | 16.84657435982944 | 16.582906365585927 | 16.84657435982944 | 83800 |
| 116 | 2024-09-18 | 16.45107078552246 | 16.677072696132495 | 16.45107078552246 | 16.677072696132495 | 96800 |
| 117 | 2024-09-19 | 16.46990394592285 | 16.837156808732217 | 16.46990394592285 | 16.639405819866695 | 134600 |
| 118 | 2024-09-20 | 16.714740753173828 | 16.714740753173828 | 15.98965015985862 | 16.54523886942705 | 1407000 |
| 119 | 2024-09-23 | 16.168567657470703 | 16.564071420984213 | 16.168567657470703 | 16.535820510696322 | 375200 |
| 120 | 2024-09-24 | 16.94074249267578 | 17.034910404471297 | 16.742991494398375 | 16.79007455224437 | 153900 |
| 121 | 2024-09-25 | 17.09140968322754 | 17.12907756473449 | 16.921907808653156 | 17.025492686693823 | 100500 |
| 122 | 2024-09-26 | 17.95775032043457 | 18.15550309644504 | 17.185576748429614 | 17.213827658174925 | 219600 |
| 123 | 2024-09-27 | 17.788249969482422 | 18.146087672325773 | 17.712915999847535 | 17.91066879270381 | 104500 |
| 124 | 2024-09-30 | 17.609331130981445 | 18.117834925498176 | 17.609331130981445 | 18.070751872782985 | 114500 |
| 125 | 2024-10-01 | 17.571664810180664 | 17.7411666887521 | 17.468079929697343 | 17.56224783958186 | 77400 |
| 126 | 2024-10-02 | 17.628164291381836 | 17.873000131052844 | 17.571664265643427 | 17.571664265643427 | 56600 |
| 127 | 2024-10-03 | 17.3644962310791 | 17.60933206967682 | 17.185577388237803 | 17.60933206967682 | 83600 |
| 128 | 2024-10-04 | 17.26091194152832 | 17.36449682187178 | 17.21382888470138 | 17.326828939527434 | 63500 |
| 129 | 2024-10-07 | 17.317411422729492 | 17.53399814717109 | 17.19499440117853 | 17.27974533767667 | 74000 |
| 130 | 2024-10-08 | 16.695905685424805 | 16.78065662158257 | 16.6676565707745 | 16.771239651331324 | 123800 |
| 131 | 2024-10-09 | 16.658239364624023 | 16.752407269699507 | 16.592322369902202 | 16.73357332946373 | 51900 |
| 132 | 2024-10-10 | 16.771240234375 | 16.827742057846717 | 16.592323181691693 | 16.72415717758539 | 29400 |
| 133 | 2024-10-11 | 16.98782730102539 | 16.98782730102539 | 16.648823537912925 | 16.771240565646025 | 90800 |
| 134 | 2024-10-14 | 16.959575653076172 | 17.025492649465754 | 16.790073778872422 | 17.006658708753463 | 49700 |
| 135 | 2024-10-15 | 16.742990493774414 | 16.837156603838682 | 16.66765652806095 | 16.80890748926077 | 90300 |
| 136 | 2024-10-16 | 16.893657684326172 | 16.959574676921722 | 16.752406729320942 | 16.752406729320942 | 51900 |
| 137 | 2024-10-17 | 16.742990493774414 | 16.761822638125217 | 16.611154706698283 | 16.761822638125217 | 49300 |
| 138 | 2024-10-18 | 16.73357391357422 | 16.91249096374927 | 16.69590603178781 | 16.91249096374927 | 53200 |
| 139 | 2024-10-21 | 16.66765594482422 | 16.81832387097896 | 16.66765594482422 | 16.695905058413636 | 40600 |
| 140 | 2024-10-22 | 16.68648910522461 | 16.68648910522461 | 16.535821169889665 | 16.677072134753242 | 26700 |
| 141 | 2024-10-23 | 16.45107078552246 | 16.648823579870946 | 16.403987727684193 | 16.648823579870946 | 54600 |
| 142 | 2024-10-24 | 16.460487365722656 | 16.545238304703318 | 16.385153397306897 | 16.469904336287563 | 39400 |
| 143 | 2024-10-25 | 16.931324005126953 | 16.950157945019562 | 16.61115421136609 | 16.61115421136609 | 72000 |
| 144 | 2024-10-28 | 17.1667423248291 | 17.2703271948728 | 16.950157411195292 | 16.950157411195292 | 63000 |
| 145 | 2024-10-29 | 17.185577392578125 | 17.37391320573268 | 17.166743452041985 | 17.213828303382336 | 67800 |
| 146 | 2024-10-30 | 17.072574615478516 | 17.298578297394364 | 17.072574615478516 | 17.25149344861884 | 35700 |
| 147 | 2024-10-31 | 17.176158905029297 | 17.213826782774134 | 16.968990965742506 | 17.185575874465506 | 30100 |
| 148 | 2024-11-01 | 17.044326782226562 | 17.31741174121805 | 16.86540793565068 | 17.31741174121805 | 183100 |
| 149 | 2024-11-04 | 17.270328521728516 | 17.373913399730498 | 17.119660587963878 | 17.232660640235633 | 58100 |
| 150 | 2024-11-05 | 17.20441246032715 | 17.515165315119926 | 17.157327605901852 | 17.40216346060276 | 45000 |
| 151 | 2024-11-06 | 17.12907600402832 | 17.12907600402832 | 16.874823215332842 | 16.959574144898003 | 93700 |
| 152 | 2024-11-07 | 17.336244583129883 | 17.552829501721146 | 17.10082572480807 | 17.10082572480807 | 128500 |
| 153 | 2024-11-08 | 17.025493621826172 | 17.232661593182847 | 16.62998982479721 | 17.147910651240675 | 129300 |
| 154 | 2024-11-11 | 16.799489974975586 | 16.912490021834525 | 16.629988108583817 | 16.912490021834525 | 169900 |
| 155 | 2024-11-12 | 16.34748649597168 | 16.846573338299944 | 16.34748649597168 | 16.846573338299944 | 160300 |
| 156 | 2024-11-13 | 16.463098526000977 | 16.59156313659333 | 16.31487172399953 | 16.472980564108546 | 109200 |
| 157 | 2024-11-14 | 16.463098526000977 | 16.532270907947915 | 16.31487172399953 | 16.463098526000977 | 82400 |
| 158 | 2024-11-18 | 16.4136905670166 | 16.59156348709841 | 16.344518183608365 | 16.463098873792177 | 114800 |
| 159 | 2024-11-19 | 16.48286247253418 | 16.60144315927996 | 16.40380805310165 | 16.60144315927996 | 40100 |
| 160 | 2024-11-21 | 16.463098526000977 | 16.561917022270624 | 16.36428002973133 | 16.482862602216116 | 77300 |
| 161 | 2024-11-22 | 16.472980499267578 | 16.581681033216924 | 16.393926079524245 | 16.50262661347359 | 71700 |
| 162 | 2024-11-25 | 16.384044647216797 | 16.7200264147496 | 16.384044647216797 | 16.591563684719347 | 97000 |
| 163 | 2024-11-26 | 16.591562271118164 | 16.789197368542055 | 16.453215629634897 | 16.58168023352608 | 177300 |
| 164 | 2024-11-27 | 16.729907989501953 | 16.83860852445753 | 16.48286268991641 | 16.48286268991641 | 95800 |
| 165 | 2024-11-28 | 16.57179832458496 | 16.828725649555963 | 16.472979832702887 | 16.720025120005086 | 80700 |
| 166 | 2024-11-29 | 16.71014404296875 | 16.907781038094647 | 16.581681315501168 | 16.59156335373807 | 73700 |
| 167 | 2024-12-02 | 16.87813377380371 | 16.94730615194458 | 16.710142904830484 | 16.710142904830484 | 47300 |
| 168 | 2024-12-03 | 16.818843841552734 | 16.9374245255857 | 16.690379234910036 | 16.9374245255857 | 42700 |
| 169 | 2024-12-04 | 16.35439682006836 | 16.680496515033642 | 16.324752592675278 | 16.67061636243989 | 118100 |
| 170 | 2024-12-05 | 16.48286247253418 | 16.591563006056173 | 16.374161939012186 | 16.46309839647454 | 40300 |
| 171 | 2024-12-06 | 16.35439682006836 | 16.56191583584949 | 16.26546036827729 | 16.56191583584949 | 70800 |
| 172 | 2024-12-09 | 17.135061264038086 | 17.243761793499978 | 16.403807440398904 | 16.403807440398904 | 154800 |
| 173 | 2024-12-10 | 17.046125411987305 | 17.22399832655092 | 16.917662687472486 | 16.976953030725017 | 67100 |
| 174 | 2024-12-11 | 16.957189559936523 | 17.085654173842492 | 16.680498140205753 | 16.99671771338639 | 61400 |
| 175 | 2024-12-12 | 16.690380096435547 | 16.808962671395506 | 16.403808524558613 | 16.808962671395506 | 50600 |
| 176 | 2024-12-13 | 16.443334579467773 | 16.571799191073275 | 16.304989814482827 | 16.52238900014575 | 67400 |
| 177 | 2024-12-16 | 16.1962890625 | 16.49274454967962 | 16.176526871199524 | 16.314871634333056 | 127900 |
| 178 | 2024-12-17 | 16.33463478088379 | 16.5421519137749 | 16.206170178308017 | 16.33463478088379 | 65000 |
| 179 | 2024-12-18 | 16.09747314453125 | 16.31487233664324 | 15.959126490636237 | 16.31487233664324 | 66700 |
| 180 | 2024-12-19 | 15.978889465332031 | 16.245698831432144 | 15.860306896574428 | 16.245698831432144 | 115200 |
| 181 | 2024-12-20 | 16.030000686645508 | 16.15999984741211 | 15.729999542236328 | 16.15999984741211 | 78200 |
| 182 | 2024-12-23 | 16.0 | 16.149999618530273 | 15.930000305175781 | 16.030000686645508 | 60300 |
| 183 | 2024-12-26 | 16.149999618530273 | 16.149999618530273 | 15.819999694824219 | 15.90999984741211 | 68500 |
| 184 | 2024-12-27 | 15.899999618530273 | 16.020000457763672 | 15.819999694824219 | 16.0 | 76000 |
| 185 | 2024-12-30 | 15.760000228881836 | 16.010000228881836 | 15.760000228881836 | 16.010000228881836 | 61600 |
| 186 | 2025-01-02 | 15.770000457763672 | 16.0 | 15.579999923706055 | 16.0 | 64900 |
| 187 | 2025-01-03 | 15.359999656677246 | 15.770000457763672 | 15.289999961853027 | 15.770000457763672 | 83500 |
| 188 | 2025-01-06 | 15.3100004196167 | 15.489999771118164 | 15.270000457763672 | 15.369999885559082 | 60300 |
| 189 | 2025-01-07 | 15.069999694824219 | 15.369999885559082 | 15.069999694824219 | 15.319999694824219 | 80100 |
| 190 | 2025-01-08 | 14.9399995803833 | 15.079999923706055 | 14.869999885559082 | 15.079999923706055 | 88000 |
| 191 | 2025-01-09 | 14.949999809265137 | 15.079999923706055 | 14.829999923706055 | 14.899999618530273 | 46600 |
| 192 | 2025-01-10 | 14.949999809265137 | 15.15999984741211 | 14.890000343322754 | 14.970000267028809 | 60100 |
| 193 | 2025-01-13 | 14.75 | 15.0 | 14.739999771118164 | 14.979999542236328 | 123400 |
| 194 | 2025-01-14 | 14.899999618530273 | 15.020000457763672 | 14.829999923706055 | 14.90999984741211 | 56600 |
| 195 | 2025-01-15 | 15.130000114440918 | 15.25 | 14.899999618530273 | 14.899999618530273 | 35000 |
| 196 | 2025-01-16 | 15.229999542236328 | 15.329999923706055 | 14.8100004196167 | 15.140000343322754 | 105700 |
| 197 | 2025-01-17 | 15.699999809265137 | 15.699999809265137 | 15.34000015258789 | 15.34000015258789 | 125400 |
| 198 | 2025-01-20 | 15.5600004196167 | 15.649999618530273 | 15.5 | 15.550000190734863 | 39500 |
| 199 | 2025-01-21 | 15.5600004196167 | 15.65999984741211 | 15.390000343322754 | 15.630000114440918 | 48700 |
| 200 | 2025-01-22 | 15.210000038146973 | 15.65999984741211 | 15.210000038146973 | 15.65999984741211 | 65500 |
| 201 | 2025-01-23 | 15.140000343322754 | 15.390000343322754 | 15.079999923706055 | 15.25 | 63200 |
| 202 | 2025-01-24 | 15.199999809265137 | 15.300000190734863 | 15.180000305175781 | 15.199999809265137 | 23400 |
| 203 | 2025-01-27 | 15.369999885559082 | 15.399999618530273 | 15.140000343322754 | 15.350000381469727 | 89000 |
| 204 | 2025-01-28 | 15.100000381469727 | 15.399999618530273 | 15.079999923706055 | 15.399999618530273 | 61400 |
| 205 | 2025-01-29 | 15.15999984741211 | 15.260000228881836 | 15.069999694824219 | 15.180000305175781 | 40400 |
| 206 | 2025-01-30 | 15.550000190734863 | 15.720000267028809 | 15.1899995803833 | 15.279999732971191 | 106600 |
| 207 | 2025-01-31 | 15.390000343322754 | 15.619999885559082 | 15.390000343322754 | 15.5600004196167 | 42600 |
| 208 | 2025-02-03 | 15.329999923706055 | 15.479999542236328 | 15.289999961853027 | 15.350000381469727 | 61200 |
| 209 | 2025-02-04 | 15.329999923706055 | 15.4399995803833 | 15.220000267028809 | 15.319999694824219 | 31100 |
| 210 | 2025-02-05 | 15.319999694824219 | 15.390000343322754 | 15.220000267028809 | 15.350000381469727 | 64400 |
| 211 | 2025-02-06 | 15.489999771118164 | 15.569999694824219 | 15.319999694824219 | 15.319999694824219 | 37400 |
| 212 | 2025-02-07 | 15.489999771118164 | 15.600000381469727 | 15.34000015258789 | 15.470000267028809 | 34400 |
| 213 | 2025-02-10 | 15.479999542236328 | 15.550000190734863 | 15.390000343322754 | 15.449999809265137 | 38000 |
| 214 | 2025-02-11 | 15.550000190734863 | 15.550000190734863 | 15.289999961853027 | 15.40999984741211 | 36400 |
| 215 | 2025-02-12 | 15.319999694824219 | 15.539999961853027 | 15.3100004196167 | 15.539999961853027 | 28700 |
| 216 | 2025-02-13 | 15.369999885559082 | 15.430000305175781 | 15.239999771118164 | 15.3100004196167 | 22600 |
| 217 | 2025-02-14 | 15.640000343322754 | 15.640000343322754 | 15.359999656677246 | 15.369999885559082 | 39600 |
| 218 | 2025-02-17 | 15.640000343322754 | 15.710000038146973 | 15.520000457763672 | 15.630000114440918 | 25500 |
| 219 | 2025-02-18 | 15.609999656677246 | 15.75 | 15.510000228881836 | 15.640000343322754 | 24500 |
| 220 | 2025-02-19 | 15.579999923706055 | 15.600000381469727 | 15.430000305175781 | 15.579999923706055 | 34500 |
| 221 | 2025-02-20 | 15.819999694824219 | 16.200000762939453 | 15.470000267028809 | 15.630000114440918 | 101800 |
| 222 | 2025-02-21 | 15.859999656677246 | 16.0 | 15.84000015258789 | 15.899999618530273 | 36800 |
| 223 | 2025-02-24 | 15.760000228881836 | 16.020000457763672 | 15.520000457763672 | 15.949999809265137 | 100700 |
| 224 | 2025-02-25 | 15.710000038146973 | 15.739999771118164 | 15.539999961853027 | 15.6899995803833 | 32300 |
| 225 | 2025-02-26 | 15.59000015258789 | 15.8100004196167 | 15.550000190734863 | 15.789999961853027 | 31400 |
| 226 | 2025-02-27 | 15.600000381469727 | 15.699999809265137 | 15.489999771118164 | 15.59000015258789 | 43500 |
| 227 | 2025-02-28 | 15.550000190734863 | 15.609999656677246 | 15.300000190734863 | 15.59000015258789 | 37300 |
| 228 | 2025-03-05 | 15.529999732971191 | 15.529999732971191 | 15.350000381469727 | 15.529999732971191 | 35100 |
| 229 | 2025-03-06 | 15.5 | 15.630000114440918 | 15.399999618530273 | 15.40999984741211 | 35000 |
| 230 | 2025-03-07 | 15.5 | 15.680000305175781 | 15.300000190734863 | 15.529999732971191 | 64100 |
| 231 | 2025-03-10 | 15.430000305175781 | 15.59000015258789 | 15.25 | 15.449999809265137 | 78100 |
| 232 | 2025-03-11 | 15.489999771118164 | 15.489999771118164 | 15.319999694824219 | 15.430000305175781 | 22100 |
| 233 | 2025-03-12 | 15.149999618530273 | 15.539999961853027 | 14.960000038146973 | 15.539999961853027 | 137600 |
| 234 | 2025-03-13 | 15.5 | 15.600000381469727 | 15.220000267028809 | 15.380000114440918 | 42600 |
| 235 | 2025-03-14 | 15.979999542236328 | 16.0 | 15.5600004196167 | 15.59000015258789 | 62800 |
| 236 | 2025-03-17 | 16.170000076293945 | 16.280000686645508 | 15.890000343322754 | 15.890000343322754 | 65300 |
| 237 | 2025-03-18 | 16.399999618530273 | 16.399999618530273 | 16.1299991607666 | 16.209999084472656 | 39200 |
| 238 | 2025-03-19 | 16.350000381469727 | 16.450000762939453 | 16.25 | 16.3799991607666 | 67200 |
| 239 | 2025-03-20 | 16.31999969482422 | 16.34000015258789 | 16.1299991607666 | 16.31999969482422 | 45500 |
| 240 | 2025-03-21 | 16.56999969482422 | 16.760000228881836 | 16.450000762939453 | 16.59000015258789 | 169200 |
| 241 | 2025-03-24 | 16.65999984741211 | 16.950000762939453 | 16.6200008392334 | 16.770000457763672 | 110600 |
| 242 | 2025-03-25 | 16.700000762939453 | 17.190000534057617 | 16.670000076293945 | 16.670000076293945 | 113100 |
| 243 | 2025-03-26 | 16.850000381469727 | 16.979999542236328 | 16.700000762939453 | 16.709999084472656 | 36600 |
| 244 | 2025-03-27 | 16.979999542236328 | 17.09000015258789 | 16.940000534057617 | 17.049999237060547 | 42800 |
| 245 | 2025-03-28 | 17.0 | 17.049999237060547 | 16.8700008392334 | 16.959999084472656 | 35300 |
| 246 | 2025-03-31 | 16.780000686645508 | 16.889999389648438 | 16.600000381469727 | 16.889999389648438 | 62500 |
| 247 | 2025-04-01 | 16.989999771118164 | 17.040000915527344 | 16.709999084472656 | 16.780000686645508 | 40400 |
| 248 | 2025-04-02 | 16.8799991607666 | 17.0 | 16.780000686645508 | 16.989999771118164 | 56600 |
| 249 | 2025-04-03 | 16.440000534057617 | 16.75 | 16.309999465942383 | 16.75 | 110000 |
| 250 | 2025-04-04 | 15.979999542236328 | 16.1299991607666 | 15.680000305175781 | 16.100000381469727 | 139900 |
| 251 | 2025-04-07 | 15.9399995803833 | 16.18000030517578 | 15.59000015258789 | 15.699999809265137 | 100200 |
| 252 | 2025-04-08 | 15.199999809265137 | 16.100000381469727 | 15.199999809265137 | 15.960000038146973 | 210000 |
| 253 | 2025-04-09 | 15.90999984741211 | 16.040000915527344 | 15.229999542236328 | 15.279999732971191 | 88900 |
| 254 | 2025-04-10 | 16.09000015258789 | 16.1299991607666 | 15.890000343322754 | 16.049999237060547 | 45100 |
| 255 | 2025-04-11 | 16.520000457763672 | 16.579999923706055 | 15.989999771118164 | 16.110000610351562 | 48100 |