ImGabreuw
18 KiB
18 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | CEDO4.SA | CEDO4.SA | CEDO4.SA | CEDO4.SA | CEDO4.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 29.600000381469727 | 29.600000381469727 | 27.3799991607666 | 27.3799991607666 | 5100 |
| 5 | 2024-04-12 | 27.5 | 29.600000381469727 | 27.5 | 29.600000381469727 | 1000 |
| 6 | 2024-04-15 | 27.25 | 27.5 | 27.25 | 27.5 | 2000 |
| 7 | 2024-04-16 | 27.239999771118164 | 27.239999771118164 | 27.239999771118164 | 27.239999771118164 | 300 |
| 8 | 2024-04-17 | 27.489999771118164 | 27.489999771118164 | 26.0 | 27.239999771118164 | 800 |
| 9 | 2024-04-18 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 0 |
| 10 | 2024-04-19 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 0 |
| 11 | 2024-04-22 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 0 |
| 12 | 2024-04-23 | 27.5 | 27.5 | 27.5 | 27.5 | 100 |
| 13 | 2024-04-24 | 27.489999771118164 | 28.5 | 27.489999771118164 | 28.5 | 600 |
| 14 | 2024-04-25 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 2500 |
| 15 | 2024-04-26 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 0 |
| 16 | 2024-04-29 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 0 |
| 17 | 2024-04-30 | 27.479999542236328 | 27.489999771118164 | 27.479999542236328 | 27.489999771118164 | 800 |
| 18 | 2024-05-02 | 27.0 | 27.479999542236328 | 26.989999771118164 | 27.479999542236328 | 3800 |
| 19 | 2024-05-03 | 27.020000457763672 | 27.600000381469727 | 26.299999237060547 | 27.5 | 1300 |
| 20 | 2024-05-06 | 29.0 | 29.979999542236328 | 27.600000381469727 | 27.600000381469727 | 1600 |
| 21 | 2024-05-07 | 29.0 | 29.0 | 29.0 | 29.0 | 0 |
| 22 | 2024-05-08 | 29.0 | 29.0 | 29.0 | 29.0 | 0 |
| 23 | 2024-05-09 | 26.5 | 26.5 | 26.5 | 26.5 | 400 |
| 24 | 2024-05-10 | 26.5 | 26.5 | 26.5 | 26.5 | 0 |
| 25 | 2024-05-13 | 26.5 | 26.5 | 26.5 | 26.5 | 100 |
| 26 | 2024-05-14 | 26.5 | 26.5 | 26.5 | 26.5 | 0 |
| 27 | 2024-05-15 | 26.520000457763672 | 29.8799991607666 | 26.520000457763672 | 29.8799991607666 | 5100 |
| 28 | 2024-05-16 | 26.520000457763672 | 26.520000457763672 | 26.520000457763672 | 26.520000457763672 | 0 |
| 29 | 2024-05-17 | 26.0 | 26.520000457763672 | 26.0 | 26.520000457763672 | 300 |
| 30 | 2024-05-20 | 26.0 | 26.0 | 25.989999771118164 | 26.0 | 1200 |
| 31 | 2024-05-21 | 26.979999542236328 | 26.979999542236328 | 26.0 | 26.0 | 4400 |
| 32 | 2024-05-22 | 26.979999542236328 | 26.979999542236328 | 26.979999542236328 | 26.979999542236328 | 0 |
| 33 | 2024-05-23 | 26.979999542236328 | 26.979999542236328 | 26.979999542236328 | 26.979999542236328 | 0 |
| 34 | 2024-05-24 | 26.979999542236328 | 26.979999542236328 | 26.979999542236328 | 26.979999542236328 | 0 |
| 35 | 2024-05-27 | 27.989999771118164 | 27.989999771118164 | 26.979999542236328 | 26.979999542236328 | 500 |
| 36 | 2024-05-28 | 27.100000381469727 | 28.0 | 27.100000381469727 | 28.0 | 700 |
| 37 | 2024-05-29 | 27.489999771118164 | 27.989999771118164 | 27.170000076293945 | 27.920000076293945 | 3500 |
| 38 | 2024-05-31 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 27.489999771118164 | 0 |
| 39 | 2024-06-03 | 27.940000534057617 | 27.959999084472656 | 26.0 | 26.0 | 1400 |
| 40 | 2024-06-04 | 27.940000534057617 | 27.940000534057617 | 27.940000534057617 | 27.940000534057617 | 0 |
| 41 | 2024-06-05 | 26.100000381469727 | 26.25 | 26.100000381469727 | 26.209999084472656 | 500 |
| 42 | 2024-06-06 | 26.100000381469727 | 26.100000381469727 | 26.100000381469727 | 26.100000381469727 | 0 |
| 43 | 2024-06-07 | 26.100000381469727 | 26.100000381469727 | 26.100000381469727 | 26.100000381469727 | 100 |
| 44 | 2024-06-10 | 26.100000381469727 | 26.100000381469727 | 26.100000381469727 | 26.100000381469727 | 0 |
| 45 | 2024-06-11 | 26.100000381469727 | 26.100000381469727 | 26.100000381469727 | 26.100000381469727 | 200 |
| 46 | 2024-06-12 | 25.799999237060547 | 25.799999237060547 | 25.799999237060547 | 25.799999237060547 | 200 |
| 47 | 2024-06-13 | 25.799999237060547 | 25.799999237060547 | 25.799999237060547 | 25.799999237060547 | 0 |
| 48 | 2024-06-14 | 26.0 | 26.0 | 26.0 | 26.0 | 1000 |
| 49 | 2024-06-17 | 26.0 | 26.0 | 26.0 | 26.0 | 0 |
| 50 | 2024-06-18 | 26.0 | 26.0 | 26.0 | 26.0 | 4300 |
| 51 | 2024-06-19 | 24.809999465942383 | 25.0 | 24.809999465942383 | 25.0 | 200 |
| 52 | 2024-06-20 | 23.219999313354492 | 23.540000915527344 | 23.219999313354492 | 23.219999313354492 | 600 |
| 53 | 2024-06-21 | 23.219999313354492 | 23.219999313354492 | 23.219999313354492 | 23.219999313354492 | 0 |
| 54 | 2024-06-24 | 23.219999313354492 | 23.219999313354492 | 23.219999313354492 | 23.219999313354492 | 0 |
| 55 | 2024-06-25 | 23.219999313354492 | 23.219999313354492 | 23.219999313354492 | 23.219999313354492 | 0 |
| 56 | 2024-06-26 | 23.520000457763672 | 23.989999771118164 | 23.219999313354492 | 23.219999313354492 | 3400 |
| 57 | 2024-06-27 | 23.139999389648438 | 23.420000076293945 | 23.1200008392334 | 23.420000076293945 | 500 |
| 58 | 2024-06-28 | 22.40999984741211 | 22.40999984741211 | 22.40999984741211 | 22.40999984741211 | 300 |
| 59 | 2024-07-01 | 22.40999984741211 | 22.40999984741211 | 22.40999984741211 | 22.40999984741211 | 200 |
| 60 | 2024-07-02 | 22.299999237060547 | 22.40999984741211 | 22.299999237060547 | 22.40999984741211 | 1100 |
| 61 | 2024-07-03 | 22.299999237060547 | 22.299999237060547 | 22.299999237060547 | 22.299999237060547 | 800 |
| 62 | 2024-07-04 | 22.299999237060547 | 22.299999237060547 | 22.299999237060547 | 22.299999237060547 | 0 |
| 63 | 2024-07-05 | 21.5 | 22.299999237060547 | 21.5 | 22.299999237060547 | 800 |
| 64 | 2024-07-08 | 21.600000381469727 | 21.600000381469727 | 21.59000015258789 | 21.59000015258789 | 700 |
| 65 | 2024-07-09 | 22.59000015258789 | 22.59000015258789 | 22.59000015258789 | 22.59000015258789 | 1500 |
| 66 | 2024-07-10 | 22.59000015258789 | 22.59000015258789 | 22.59000015258789 | 22.59000015258789 | 0 |
| 67 | 2024-07-11 | 21.100000381469727 | 21.719999313354492 | 21.100000381469727 | 21.719999313354492 | 1700 |
| 68 | 2024-07-12 | 21.100000381469727 | 21.100000381469727 | 21.100000381469727 | 21.100000381469727 | 0 |
| 69 | 2024-07-15 | 21.399999618530273 | 21.850000381469727 | 21.399999618530273 | 21.850000381469727 | 400 |
| 70 | 2024-07-16 | 22.350000381469727 | 22.5 | 21.989999771118164 | 21.989999771118164 | 700 |
| 71 | 2024-07-17 | 22.350000381469727 | 22.350000381469727 | 22.350000381469727 | 22.350000381469727 | 100 |
| 72 | 2024-07-18 | 22.350000381469727 | 22.350000381469727 | 22.350000381469727 | 22.350000381469727 | 0 |
| 73 | 2024-07-19 | 22.350000381469727 | 22.350000381469727 | 22.350000381469727 | 22.350000381469727 | 0 |
| 74 | 2024-07-22 | 22.350000381469727 | 22.350000381469727 | 22.350000381469727 | 22.350000381469727 | 0 |
| 75 | 2024-07-23 | 23.0 | 23.0 | 22.989999771118164 | 22.989999771118164 | 1900 |
| 76 | 2024-07-24 | 23.0 | 23.0 | 23.0 | 23.0 | 0 |
| 77 | 2024-07-25 | 24.809999465942383 | 24.809999465942383 | 24.809999465942383 | 24.809999465942383 | 300 |
| 78 | 2024-07-26 | 24.809999465942383 | 24.809999465942383 | 24.809999465942383 | 24.809999465942383 | 0 |
| 79 | 2024-07-29 | 24.110000610351562 | 24.110000610351562 | 24.110000610351562 | 24.110000610351562 | 100 |
| 80 | 2024-07-30 | 24.110000610351562 | 24.110000610351562 | 24.110000610351562 | 24.110000610351562 | 0 |
| 81 | 2024-07-31 | 24.0 | 24.110000610351562 | 24.0 | 24.110000610351562 | 300 |
| 82 | 2024-08-01 | 24.0 | 24.0 | 24.0 | 24.0 | 0 |
| 83 | 2024-08-02 | 23.989999771118164 | 23.989999771118164 | 22.010000228881836 | 22.010000228881836 | 600 |
| 84 | 2024-08-05 | 21.59000015258789 | 22.010000228881836 | 21.5 | 22.010000228881836 | 1000 |
| 85 | 2024-08-06 | 21.59000015258789 | 21.59000015258789 | 21.59000015258789 | 21.59000015258789 | 0 |
| 86 | 2024-08-07 | 21.59000015258789 | 21.59000015258789 | 21.59000015258789 | 21.59000015258789 | 100 |
| 87 | 2024-08-08 | 21.059999465942383 | 21.260000228881836 | 21.059999465942383 | 21.059999465942383 | 1500 |
| 88 | 2024-08-09 | 21.059999465942383 | 21.059999465942383 | 21.059999465942383 | 21.059999465942383 | 0 |
| 89 | 2024-08-12 | 21.059999465942383 | 21.65999984741211 | 21.059999465942383 | 21.65999984741211 | 500 |
| 90 | 2024-08-13 | 24.809999465942383 | 24.809999465942383 | 21.59000015258789 | 21.59000015258789 | 4500 |
| 91 | 2024-08-14 | 23.790000915527344 | 24.110000610351562 | 23.0 | 24.110000610351562 | 4900 |
| 92 | 2024-08-15 | 25.600000381469727 | 25.600000381469727 | 24.399999618530273 | 24.399999618530273 | 4300 |
| 93 | 2024-08-16 | 25.0 | 25.0 | 24.25 | 24.25 | 500 |
| 94 | 2024-08-19 | 25.0 | 25.0 | 25.0 | 25.0 | 0 |
| 95 | 2024-08-20 | 24.059999465942383 | 24.989999771118164 | 24.059999465942383 | 24.389999389648438 | 1000 |
| 96 | 2024-08-21 | 24.100000381469727 | 24.100000381469727 | 24.100000381469727 | 24.100000381469727 | 600 |
| 97 | 2024-08-22 | 24.549999237060547 | 24.559999465942383 | 24.110000610351562 | 24.459999084472656 | 3600 |
| 98 | 2024-08-23 | 24.56999969482422 | 24.56999969482422 | 24.56999969482422 | 24.56999969482422 | 900 |
| 99 | 2024-08-26 | 24.56999969482422 | 25.079999923706055 | 24.56999969482422 | 25.079999923706055 | 200 |
| 100 | 2024-08-27 | 24.579999923706055 | 24.579999923706055 | 24.579999923706055 | 24.579999923706055 | 200 |
| 101 | 2024-08-28 | 24.579999923706055 | 24.579999923706055 | 24.579999923706055 | 24.579999923706055 | 0 |
| 102 | 2024-08-29 | 24.579999923706055 | 24.579999923706055 | 24.579999923706055 | 24.579999923706055 | 100 |
| 103 | 2024-08-30 | 24.5 | 24.579999923706055 | 24.5 | 24.579999923706055 | 500 |
| 104 | 2024-09-02 | 24.5 | 24.5 | 24.5 | 24.5 | 0 |
| 105 | 2024-09-03 | 24.5 | 24.5 | 24.5 | 24.5 | 0 |
| 106 | 2024-09-04 | 24.989999771118164 | 24.989999771118164 | 24.989999771118164 | 24.989999771118164 | 100 |
| 107 | 2024-09-05 | 24.989999771118164 | 24.989999771118164 | 24.989999771118164 | 24.989999771118164 | 0 |
| 108 | 2024-09-06 | 24.989999771118164 | 24.989999771118164 | 24.989999771118164 | 24.989999771118164 | 0 |
| 109 | 2024-09-09 | 23.950000762939453 | 23.950000762939453 | 23.899999618530273 | 23.899999618530273 | 300 |
| 110 | 2024-09-10 | 23.860000610351562 | 23.860000610351562 | 23.860000610351562 | 23.860000610351562 | 300 |
| 111 | 2024-09-11 | 25.0 | 25.079999923706055 | 25.0 | 25.079999923706055 | 600 |
| 112 | 2024-09-12 | 25.0 | 25.0 | 25.0 | 25.0 | 100 |
| 113 | 2024-09-13 | 25.0 | 25.0 | 25.0 | 25.0 | 0 |
| 114 | 2024-09-16 | 25.0 | 25.0 | 25.0 | 25.0 | 0 |
| 115 | 2024-09-17 | 25.0 | 25.0 | 25.0 | 25.0 | 0 |
| 116 | 2024-09-18 | 25.0 | 25.0 | 25.0 | 25.0 | 0 |
| 117 | 2024-09-19 | 25.0 | 25.0 | 25.0 | 25.0 | 0 |
| 118 | 2024-09-20 | 25.0 | 25.0 | 25.0 | 25.0 | 0 |
| 119 | 2024-09-23 | 24.709999084472656 | 24.709999084472656 | 24.0 | 24.459999084472656 | 1000 |
| 120 | 2024-09-24 | 23.899999618530273 | 24.010000228881836 | 23.899999618530273 | 24.010000228881836 | 600 |
| 121 | 2024-09-25 | 23.899999618530273 | 23.899999618530273 | 23.899999618530273 | 23.899999618530273 | 0 |
| 122 | 2024-09-26 | 23.979999542236328 | 24.0 | 23.959999084472656 | 23.959999084472656 | 900 |
| 123 | 2024-09-27 | 23.979999542236328 | 23.979999542236328 | 23.979999542236328 | 23.979999542236328 | 0 |
| 124 | 2024-09-30 | 23.0 | 24.06999969482422 | 23.0 | 24.06999969482422 | 1100 |
| 125 | 2024-10-01 | 23.739999771118164 | 23.84000015258789 | 23.739999771118164 | 23.739999771118164 | 1700 |
| 126 | 2024-10-02 | 23.739999771118164 | 23.739999771118164 | 23.739999771118164 | 23.739999771118164 | 0 |
| 127 | 2024-10-03 | 23.739999771118164 | 23.739999771118164 | 23.739999771118164 | 23.739999771118164 | 0 |
| 128 | 2024-10-04 | 23.040000915527344 | 23.139999389648438 | 23.040000915527344 | 23.139999389648438 | 700 |
| 129 | 2024-10-07 | 23.049999237060547 | 23.049999237060547 | 23.040000915527344 | 23.049999237060547 | 800 |
| 130 | 2024-10-08 | 23.049999237060547 | 23.049999237060547 | 23.049999237060547 | 23.049999237060547 | 0 |
| 131 | 2024-10-09 | 23.040000915527344 | 23.040000915527344 | 23.040000915527344 | 23.040000915527344 | 400 |
| 132 | 2024-10-10 | 23.040000915527344 | 23.040000915527344 | 23.040000915527344 | 23.040000915527344 | 0 |
| 133 | 2024-10-11 | 22.360000610351562 | 22.360000610351562 | 22.360000610351562 | 22.360000610351562 | 400 |
| 134 | 2024-10-14 | 22.360000610351562 | 22.360000610351562 | 22.360000610351562 | 22.360000610351562 | 200 |
| 135 | 2024-10-15 | 22.360000610351562 | 22.360000610351562 | 22.360000610351562 | 22.360000610351562 | 0 |
| 136 | 2024-10-16 | 22.399999618530273 | 22.399999618530273 | 22.399999618530273 | 22.399999618530273 | 200 |
| 137 | 2024-10-17 | 22.600000381469727 | 22.600000381469727 | 22.600000381469727 | 22.600000381469727 | 2900 |
| 138 | 2024-10-18 | 22.600000381469727 | 22.600000381469727 | 22.600000381469727 | 22.600000381469727 | 0 |
| 139 | 2024-10-21 | 22.600000381469727 | 22.600000381469727 | 22.600000381469727 | 22.600000381469727 | 0 |
| 140 | 2024-10-22 | 23.219999313354492 | 24.0 | 23.100000381469727 | 23.3799991607666 | 2600 |
| 141 | 2024-10-23 | 23.219999313354492 | 23.219999313354492 | 23.219999313354492 | 23.219999313354492 | 0 |
| 142 | 2024-10-24 | 24.459999084472656 | 24.68000030517578 | 24.450000762939453 | 24.450000762939453 | 800 |
| 143 | 2024-10-25 | 24.459999084472656 | 24.459999084472656 | 24.459999084472656 | 24.459999084472656 | 0 |
| 144 | 2024-10-28 | 24.459999084472656 | 24.459999084472656 | 24.459999084472656 | 24.459999084472656 | 0 |
| 145 | 2024-10-29 | 24.459999084472656 | 24.459999084472656 | 23.719999313354492 | 23.719999313354492 | 300 |
| 146 | 2024-10-30 | 24.459999084472656 | 24.459999084472656 | 24.459999084472656 | 24.459999084472656 | 0 |
| 147 | 2024-10-31 | 24.459999084472656 | 24.459999084472656 | 24.459999084472656 | 24.459999084472656 | 0 |
| 148 | 2024-11-01 | 23.510000228881836 | 23.989999771118164 | 23.510000228881836 | 23.989999771118164 | 900 |
| 149 | 2024-11-04 | 23.299999237060547 | 23.309999465942383 | 23.299999237060547 | 23.309999465942383 | 200 |
| 150 | 2024-11-05 | 23.299999237060547 | 23.299999237060547 | 23.040000915527344 | 23.299999237060547 | 700 |
| 151 | 2024-11-06 | 26.5 | 26.5 | 24.450000762939453 | 24.450000762939453 | 3200 |
| 152 | 2024-11-07 | 26.5 | 26.5 | 26.5 | 26.5 | 0 |
| 153 | 2024-11-08 | 26.5 | 26.5 | 26.5 | 26.5 | 0 |
| 154 | 2024-11-11 | 25.010000228881836 | 26.0 | 25.0 | 26.0 | 1100 |
| 155 | 2024-11-12 | 25.010000228881836 | 25.010000228881836 | 25.010000228881836 | 25.010000228881836 | 0 |
| 156 | 2024-11-13 | 23.3700008392334 | 24.579999923706055 | 23.200000762939453 | 23.200000762939453 | 1100 |
| 157 | 2024-11-14 | 24.100000381469727 | 24.100000381469727 | 24.100000381469727 | 24.100000381469727 | 100 |
| 158 | 2024-11-18 | 22.510000228881836 | 24.100000381469727 | 22.510000228881836 | 24.09000015258789 | 2000 |
| 159 | 2024-11-19 | 23.0 | 23.59000015258789 | 23.0 | 23.0 | 800 |
| 160 | 2024-11-21 | 23.0 | 23.0 | 23.0 | 23.0 | 600 |
| 161 | 2024-11-22 | 23.0 | 23.0 | 23.0 | 23.0 | 0 |
| 162 | 2024-11-25 | 23.0 | 23.0 | 23.0 | 23.0 | 0 |
| 163 | 2024-11-26 | 23.030000686645508 | 23.739999771118164 | 23.030000686645508 | 23.739999771118164 | 700 |
| 164 | 2024-11-27 | 23.030000686645508 | 23.030000686645508 | 23.030000686645508 | 23.030000686645508 | 0 |
| 165 | 2024-11-28 | 22.5 | 23.0 | 22.139999389648438 | 23.0 | 4400 |
| 166 | 2024-11-29 | 22.0 | 22.010000228881836 | 22.0 | 22.010000228881836 | 900 |
| 167 | 2024-12-02 | 22.0 | 22.0 | 22.0 | 22.0 | 1200 |
| 168 | 2024-12-03 | 21.399999618530273 | 21.450000762939453 | 21.399999618530273 | 21.450000762939453 | 200 |
| 169 | 2024-12-04 | 22.0 | 22.5 | 21.399999618530273 | 21.399999618530273 | 2200 |
| 170 | 2024-12-05 | 21.559999465942383 | 21.559999465942383 | 21.3799991607666 | 21.3799991607666 | 1200 |
| 171 | 2024-12-06 | 22.139999389648438 | 22.139999389648438 | 21.3799991607666 | 21.389999389648438 | 4600 |
| 172 | 2024-12-09 | 22.139999389648438 | 23.450000762939453 | 22.139999389648438 | 22.700000762939453 | 2000 |
| 173 | 2024-12-10 | 22.299999237060547 | 22.75 | 22.010000228881836 | 22.75 | 1100 |
| 174 | 2024-12-11 | 22.5 | 22.5 | 22.5 | 22.5 | 100 |
| 175 | 2024-12-12 | 21.950000762939453 | 21.950000762939453 | 21.950000762939453 | 21.950000762939453 | 400 |
| 176 | 2024-12-13 | 21.5 | 22.600000381469727 | 21.5 | 22.399999618530273 | 500 |
| 177 | 2024-12-16 | 21.479999542236328 | 21.479999542236328 | 21.479999542236328 | 21.479999542236328 | 500 |
| 178 | 2024-12-17 | 21.479999542236328 | 21.479999542236328 | 21.479999542236328 | 21.479999542236328 | 0 |
| 179 | 2024-12-18 | 21.989999771118164 | 21.989999771118164 | 21.059999465942383 | 21.079999923706055 | 900 |
| 180 | 2024-12-19 | 21.059999465942383 | 21.5 | 21.059999465942383 | 21.5 | 200 |
| 181 | 2024-12-20 | 21.059999465942383 | 21.059999465942383 | 21.059999465942383 | 21.059999465942383 | 0 |
| 182 | 2024-12-23 | 21.15999984741211 | 21.5 | 21.100000381469727 | 21.100000381469727 | 2100 |
| 183 | 2024-12-26 | 23.290000915527344 | 23.5 | 21.5 | 21.5 | 2800 |
| 184 | 2024-12-27 | 23.290000915527344 | 23.290000915527344 | 23.290000915527344 | 23.290000915527344 | 0 |
| 185 | 2024-12-30 | 23.290000915527344 | 23.290000915527344 | 23.290000915527344 | 23.290000915527344 | 0 |
| 186 | 2025-01-02 | 23.290000915527344 | 23.290000915527344 | 23.290000915527344 | 23.290000915527344 | 0 |
| 187 | 2025-01-03 | 22.0 | 22.0 | 21.600000381469727 | 21.600000381469727 | 200 |
| 188 | 2025-01-06 | 22.0 | 22.0 | 22.0 | 22.0 | 0 |
| 189 | 2025-01-07 | 22.0 | 22.0 | 22.0 | 22.0 | 100 |
| 190 | 2025-01-08 | 22.600000381469727 | 22.600000381469727 | 22.0 | 22.5 | 1200 |
| 191 | 2025-01-09 | 22.600000381469727 | 22.600000381469727 | 22.600000381469727 | 22.600000381469727 | 0 |
| 192 | 2025-01-10 | 22.600000381469727 | 22.600000381469727 | 22.600000381469727 | 22.600000381469727 | 0 |
| 193 | 2025-01-13 | 21.59000015258789 | 22.010000228881836 | 21.59000015258789 | 22.010000228881836 | 300 |
| 194 | 2025-01-14 | 21.59000015258789 | 21.59000015258789 | 21.59000015258789 | 21.59000015258789 | 0 |
| 195 | 2025-01-15 | 22.0 | 22.0 | 22.0 | 22.0 | 100 |
| 196 | 2025-01-16 | 20.950000762939453 | 20.950000762939453 | 20.950000762939453 | 20.950000762939453 | 100 |
| 197 | 2025-01-17 | 21.0 | 21.0 | 21.0 | 21.0 | 200 |
| 198 | 2025-01-20 | 20.950000762939453 | 21.0 | 20.950000762939453 | 21.0 | 1100 |
| 199 | 2025-01-21 | 19.979999542236328 | 19.979999542236328 | 19.979999542236328 | 19.979999542236328 | 200 |
| 200 | 2025-01-22 | 20.40999984741211 | 20.40999984741211 | 20.40999984741211 | 20.40999984741211 | 100 |
| 201 | 2025-01-23 | 19.510000228881836 | 21.799999237060547 | 19.510000228881836 | 21.799999237060547 | 1900 |
| 202 | 2025-01-24 | 19.510000228881836 | 19.510000228881836 | 19.510000228881836 | 19.510000228881836 | 0 |
| 203 | 2025-01-27 | 20.850000381469727 | 20.850000381469727 | 20.850000381469727 | 20.850000381469727 | 200 |
| 204 | 2025-01-28 | 20.850000381469727 | 20.850000381469727 | 20.850000381469727 | 20.850000381469727 | 0 |
| 205 | 2025-01-29 | 20.329999923706055 | 20.350000381469727 | 20.31999969482422 | 20.350000381469727 | 1200 |
| 206 | 2025-01-30 | 20.329999923706055 | 20.329999923706055 | 20.329999923706055 | 20.329999923706055 | 0 |
| 207 | 2025-01-31 | 20.329999923706055 | 20.329999923706055 | 20.329999923706055 | 20.329999923706055 | 600 |
| 208 | 2025-02-03 | 19.729999542236328 | 20.0 | 19.729999542236328 | 20.0 | 600 |
| 209 | 2025-02-04 | 19.31999969482422 | 19.729999542236328 | 19.31999969482422 | 19.729999542236328 | 1000 |
| 210 | 2025-02-05 | 20.329999923706055 | 20.329999923706055 | 20.190000534057617 | 20.190000534057617 | 800 |
| 211 | 2025-02-06 | 20.030000686645508 | 20.030000686645508 | 20.030000686645508 | 20.030000686645508 | 400 |
| 212 | 2025-02-07 | 20.030000686645508 | 20.030000686645508 | 20.030000686645508 | 20.030000686645508 | 0 |
| 213 | 2025-02-10 | 20.030000686645508 | 20.030000686645508 | 20.030000686645508 | 20.030000686645508 | 0 |
| 214 | 2025-02-11 | 20.0 | 20.0 | 20.0 | 20.0 | 400 |
| 215 | 2025-02-12 | 20.0 | 20.0 | 20.0 | 20.0 | 400 |
| 216 | 2025-02-13 | 20.0 | 20.0 | 20.0 | 20.0 | 200 |
| 217 | 2025-02-14 | 19.600000381469727 | 19.600000381469727 | 19.600000381469727 | 19.600000381469727 | 100 |
| 218 | 2025-02-17 | 19.350000381469727 | 20.0 | 19.350000381469727 | 20.0 | 3800 |
| 219 | 2025-02-18 | 20.329999923706055 | 20.329999923706055 | 20.0 | 20.0 | 800 |
| 220 | 2025-02-19 | 20.0 | 20.010000228881836 | 20.0 | 20.0 | 3400 |
| 221 | 2025-02-20 | 20.0 | 20.0 | 20.0 | 20.0 | 0 |
| 222 | 2025-02-21 | 20.0 | 20.0 | 20.0 | 20.0 | 1300 |
| 223 | 2025-02-24 | 20.0 | 20.0 | 20.0 | 20.0 | 0 |
| 224 | 2025-02-25 | 20.739999771118164 | 20.739999771118164 | 20.739999771118164 | 20.739999771118164 | 500 |
| 225 | 2025-02-26 | 19.729999542236328 | 20.229999542236328 | 19.729999542236328 | 20.229999542236328 | 5400 |
| 226 | 2025-02-27 | 19.729999542236328 | 19.739999771118164 | 19.729999542236328 | 19.729999542236328 | 800 |
| 227 | 2025-02-28 | 20.229999542236328 | 20.229999542236328 | 19.899999618530273 | 19.899999618530273 | 200 |
| 228 | 2025-03-05 | 20.229999542236328 | 20.229999542236328 | 20.229999542236328 | 20.229999542236328 | 1000 |
| 229 | 2025-03-06 | 20.229999542236328 | 20.229999542236328 | 20.229999542236328 | 20.229999542236328 | 0 |
| 230 | 2025-03-07 | 20.739999771118164 | 20.739999771118164 | 20.739999771118164 | 20.739999771118164 | 500 |
| 231 | 2025-03-10 | 19.799999237060547 | 20.229999542236328 | 19.799999237060547 | 20.229999542236328 | 1700 |
| 232 | 2025-03-11 | 20.0 | 20.0 | 20.0 | 20.0 | 200 |
| 233 | 2025-03-12 | 19.729999542236328 | 19.75 | 19.729999542236328 | 19.75 | 1000 |
| 234 | 2025-03-13 | 20.229999542236328 | 20.229999542236328 | 19.729999542236328 | 19.729999542236328 | 1200 |
| 235 | 2025-03-14 | 20.299999237060547 | 20.299999237060547 | 20.229999542236328 | 20.229999542236328 | 700 |
| 236 | 2025-03-17 | 20.989999771118164 | 20.989999771118164 | 20.0 | 20.0 | 2200 |
| 237 | 2025-03-18 | 20.979999542236328 | 20.979999542236328 | 20.899999618530273 | 20.979999542236328 | 500 |
| 238 | 2025-03-19 | 20.979999542236328 | 20.979999542236328 | 20.979999542236328 | 20.979999542236328 | 100 |
| 239 | 2025-03-20 | 20.979999542236328 | 20.979999542236328 | 20.979999542236328 | 20.979999542236328 | 0 |
| 240 | 2025-03-21 | 21.0 | 21.0 | 21.0 | 21.0 | 700 |
| 241 | 2025-03-24 | 21.0 | 21.0 | 21.0 | 21.0 | 0 |
| 242 | 2025-03-25 | 21.0 | 21.0 | 21.0 | 21.0 | 0 |
| 243 | 2025-03-26 | 21.0 | 21.0 | 21.0 | 21.0 | 0 |
| 244 | 2025-03-27 | 21.360000610351562 | 21.360000610351562 | 21.360000610351562 | 21.360000610351562 | 200 |
| 245 | 2025-03-28 | 22.469999313354492 | 22.5 | 21.520000457763672 | 21.520000457763672 | 1900 |
| 246 | 2025-03-31 | 21.84000015258789 | 22.5 | 21.06999969482422 | 22.489999771118164 | 3500 |
| 247 | 2025-04-01 | 21.65999984741211 | 22.100000381469727 | 20.299999237060547 | 22.100000381469727 | 6300 |
| 248 | 2025-04-02 | 20.639999389648438 | 22.0 | 20.010000228881836 | 21.0 | 13300 |
| 249 | 2025-04-03 | 20.639999389648438 | 20.639999389648438 | 20.639999389648438 | 20.639999389648438 | 0 |
| 250 | 2025-04-04 | 21.0 | 21.0 | 21.0 | 21.0 | 400 |
| 251 | 2025-04-07 | 21.0 | 21.0 | 21.0 | 21.0 | 1200 |
| 252 | 2025-04-08 | 21.0 | 21.0 | 21.0 | 21.0 | 500 |
| 253 | 2025-04-09 | 21.15999984741211 | 21.15999984741211 | 20.639999389648438 | 20.649999618530273 | 1300 |
| 254 | 2025-04-10 | 21.68000030517578 | 21.68000030517578 | 21.68000030517578 | 21.68000030517578 | 200 |
| 255 | 2025-04-11 | 20.739999771118164 | 21.049999237060547 | 20.739999771118164 | 21.049999237060547 | 200 |